Rivaldi_Prediction/data/featuSGD/US87612E1064_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
6813,2000-02-04,32.3125,33.75,31.875,33.46875,4543600.0,-0.021759697256386046,1.1818181818181819,1.3703703703703705,41.43518518518518,47.419986978581946,0.5919472230209735,1.2317304947032142,0.04136229156075899,0.9109612386148953,15.781676523313038,1.875,-0.5327734876382664,-1.1234375000000014,-2.97842666066488,0.7315516606648806,-2.0509320803324442,-0.1959429196675586,2.2869406983835106,21.73913043478261,-18.215527661612,0.927494580332441,2,0.6875,1.59375,1.15625,-0.6875,-1.84375,4,-0.05996131528046422,1.5185185185185186,33.03125,1.2272727272727273,34.0,1.1333333333333333,33.71875,-0.05996131528046422
6814,2000-02-07,32.84375,33.25,32.3125,32.5,2819400.0,0.01644100580270802,-1.608695652173913,-0.2972972972972973,45.68764568764569,47.78175185647586,0.2594449997290411,0.6631030182729063,-0.489887708439241,0.3797112386148953,15.605336210014181,0.9375,-0.663254813191358,-0.546875,-2.413798394391506,1.320048394391506,-1.480336697195753,0.386586697195753,1.6292130704481735,36.04651162790697,-3.126326611426208,0.9334616971957536,2,0.1875,1.0625,0.625,-1.21875,-0.84375,0,-0.11703139866793533,1.1818181818181819,32.3125,1.5185185185185186,33.03125,1.2272727272727273,34.0,-0.11703139866793533
6815,2000-02-08,34.34375,34.375,32.8125,32.84375,3512200.0,0.045670789724072236,1.0,4.363636363636363,47.75784753363229,47.37612928196552,-1.0742856501042866,-0.7783552272645551,-1.989887708439241,-1.1202887613851047,15.131940471268551,1.5625,-0.5279401278294102,0.890625,-1.0176865470295482,2.798936547029548,-0.06353077351477765,1.8447807735147776,-2.90625,91.86046511627907,53.16281563698564,0.9541557735147744,2,-1.3125,-0.4375,-0.875,-2.71875,1.21875,1,-0.15286624203821653,-1.608695652173913,32.84375,1.1818181818181819,32.3125,1.5185185185185186,33.03125,-0.15286624203821653
6816,2000-02-09,33.59375,34.34375,33.5,34.34375,2085400.0,-0.021838034576888044,1.25,-0.5,49.07834101382488,46.55780062027137,-0.44451598153236205,-0.0713950618904633,-1.239887708439241,-0.3702887613851047,14.632961838563444,0.84375,-0.3218056888570757,0.16562499999999858,-1.720318938581869,2.0515689385818625,-0.7773469692909316,1.1085969692909288,-2.0975,68.75,25.850533146742443,0.9429719692909324,2,-0.5625,0.078125,-0.125,-1.96875,1.15625,2,-0.10604651162790701,1.0,34.34375,-1.608695652173913,32.84375,1.1818181818181819,32.3125,-0.10604651162790701
6817,2000-02-10,33.21875,34.125,33.0625,33.65625,1900000.0,-0.011162790697674452,-1.8333333333333333,0.5833333333333334,53.24999999999999,47.840184763208285,-0.15433131317809767,0.2785046433114218,-0.864887708439241,0.004711238614895308,14.209560282599007,1.0625,-0.1635812863008539,-0.18437500000000284,-2.067351454698084,1.6986014546980783,-1.1258632273490434,0.7571132273490377,-1.6649250000000002,53.75,5.718216824518386,0.9414882273490413,2,-0.09375,0.453125,0.25,-1.59375,-0.03125,3,-0.08466603951081841,1.25,33.59375,1.0,34.34375,-1.608695652173913,32.84375,-0.08466603951081841
6818,2000-02-11,33.03125,33.4375,33.03125,33.28125,2102400.0,-0.005644402634054524,-2.25,0.5714285714285714,55.324675324675326,48.49842873080477,0.2724789802968104,0.3692598822397599,-0.677387708439241,0.1922112386148953,13.770685914338387,0.40625,-0.2630574359382365,-0.2984374999999986,-2.1146740069951875,1.5177990069951939,-1.2065557534975966,0.6096807534975994,-1.4210014999999991,34.84848484848485,-18.109359553010414,0.9081182534975957,2,0.1875,0.640625,0.4375,-1.40625,0.4375,4,-0.07000946073793757,-1.8333333333333333,33.21875,1.25,33.59375,1.0,34.34375,-0.07000946073793757
6819,2000-02-14,32.625,33.0625,32.1875,33.0625,1876800.0,-0.012298959318826852,3.0,1.75,50.26881720430107,48.6908989350767,0.7037455221084343,0.6513894682759798,-0.271137708439241,0.5984612386148953,13.502922138739414,0.875,-0.4262093068389561,-0.6046874999999972,-2.3390247150933803,1.1296497150933895,-1.4718561075466923,0.26248110754669796,-0.9594564699999992,20.0,-34.96558012992486,0.8671686075466931,2,0.59375,1.046875,0.84375,-1.0,0.71875,0,-0.06609195402298851,-2.25,33.03125,-1.8333333333333333,33.21875,1.25,33.59375,-0.06609195402298851
6820,2000-02-15,31.96875,32.5,31.4375,32.5,2811400.0,-0.02011494252873558,3.0,1.2142857142857142,40.289855072463766,47.48914382027811,1.2132374164262458,1.2096817806795457,0.385112291560759,1.2547112386148953,13.379135733585345,1.1875,-0.23156933969210058,-1.1593749999999972,-2.941031809501226,0.6222818095012315,-2.0502034047506115,-0.26854659524938285,2.40625,18.27956989247312,-33.12969499542959,0.8908284047506138,2,0.9375,1.703125,1.5,-0.34375,2.03125,1,0.0009775171065493637,3.0,32.625,-2.25,33.03125,-1.8333333333333333,33.21875,0.0009775171065493637
6821,2000-02-16,30.90625,32.625,30.71875,31.875,3917000.0,-0.03323558162267837,-1.8372093023255813,1.8235294117647058,37.97814207650273,46.785612122025654,2.0011841050839934,2.0577250088536374,1.447612291560759,2.3172112386148953,13.389411405063138,1.90625,-0.2691533090829026,-2.018749999999997,-3.8426591909527943,-0.19484080904720003,-2.9307045954763993,-1.106795404523595,3.4099999999999966,5.5045871559633035,-41.45695939900715,0.9119545954763995,2,1.640625,2.40625,2.5625,0.71875,3.65625,2,0.15065722952477256,3.0,31.96875,3.0,32.625,-2.25,33.03125,0.15065722952477256
6822,2000-02-17,29.9375,31.125,29.25,30.90625,5698600.0,-0.03134479271991908,1.6666666666666667,1.0,41.61676646706587,46.8057878200124,2.7769621421164814,2.8657522687663715,2.416362291560759,3.2859612386148953,13.652332298849657,1.875,-0.38606898828309966,-2.792187499999997,-4.998383451328408,-0.5859915486715828,-3.8952854756642026,-1.6890895243357917,4.2348499999999945,16.417910447761194,-33.89890383401103,1.1030979756642068,2,1.875,2.640625,3.53125,1.6875,4.28125,3,0.16075156576200422,-1.8372093023255813,30.90625,3.0,31.96875,3.0,32.625,0.16075156576200422
6823,2000-02-18,29.5,30.375,29.09375,29.9375,5321600.0,-0.014613778705636737,-1.05,0.45161290322580644,32.14285714285715,45.30081131503589,3.0994992366351894,3.2405018815470754,2.853862291560759,3.7234612386148953,13.95415024551343,1.28125,-0.5959661037635797,-3.0843750000000014,-5.721104745347446,-0.44764525465256,-4.40273987267372,-1.766010127326279,4.377008999999994,10.236220472440944,-38.059098687523985,1.3183648726737214,2,2.234375,3.0,3.96875,2.125,4.9375,4,0.125,1.6666666666666667,29.9375,-1.8372093023255813,30.90625,3.0,31.96875,0.125
6824,2000-02-22,28.875,29.90625,27.71875,29.40625,5649200.0,-0.021186440677966156,1.8571428571428572,1.2142857142857142,24.422442244224428,42.70798850510169,3.4669113087659156,3.8357303797311175,3.478862291560759,4.348461238614895,14.474428674751161,2.1875,-0.659929518717675,-3.565624999999997,-6.666512235088824,-0.46473776491117036,-5.116068617544407,-2.0151813824555838,4.619348279999997,23.56687898089172,-19.779488899196796,1.550443617544413,2,2.15625,2.9375,4.59375,2.75,7.4375,1,0.15909090909090917,-1.05,29.5,1.6666666666666667,29.9375,-1.8372093023255813,30.90625,0.15909090909090917
6825,2000-02-23,28.40625,29.15625,28.34375,29.125,3702200.0,-0.016233766233766267,1.08,1.3529411764705883,21.035598705501613,39.59212824862133,3.35798249891689,4.192068896469792,3.947612291560759,4.817211238614895,15.02282359679861,0.8125,-0.6409727272026373,-3.8265625000000014,-7.412242799083678,-0.24088220091632095,-5.61940264954184,-2.033722350458163,4.510538451999999,14.012738853503185,-23.478987067148445,1.7928401495418398,2,2.515625,3.40625,5.0625,3.21875,10.1875,2,0.17381738173817385,1.8571428571428572,28.875,-1.05,29.5,1.6666666666666667,29.9375,0.17381738173817385
6826,2000-02-24,27.9375,28.40625,26.875,28.40625,4127400.0,-0.01650165016501648,5.533333333333333,0.6521739130434783,22.184300341296932,36.14038384209877,3.2855248270681265,4.40422867547602,4.416362291560759,5.285961238614895,15.791422842161582,1.53125,-0.7590769961662751,-3.9890624999999993,-7.944003769358993,-0.034121230641005695,-5.966533134679494,-2.0115918653205043,4.459484606799997,25.0,-10.45885262872892,1.977470634679496,2,2.21875,3.453125,5.53125,3.6875,9.4375,3,0.21700223713646527,1.08,28.40625,1.8571428571428572,28.875,-1.05,29.5,0.21700223713646527
6827,2000-02-25,27.9375,28.375,27.4375,28.03125,4806600.0,0.0,1.4,0.2,24.074074074074076,32.66809481425418,2.74641140068492,4.167496829967668,4.416362291560759,5.285961238614895,16.601558145799096,0.9375,-1.0522896987002284,-3.703125,-7.947824674764675,0.541574674764675,-5.8254748373823375,-1.5807751626176625,3.7968464539839957,30.357142857142854,-6.554726234149989,2.1223498373823366,2,2.03125,3.046875,5.53125,3.6875,10.5625,4,0.23713646532438482,5.533333333333333,27.9375,1.08,28.40625,1.8571428571428572,28.875,0.23713646532438482
6828,2000-02-28,29.4375,29.53125,28.3125,28.625,3935000.0,0.05369127516778516,1.4375,-8.666666666666666,31.89368770764119,30.626413759069752,0.763297365131411,2.624868000171297,2.916362291560759,3.7859612386148953,17.08174525081001,1.59375,-1.3119842865099614,-2.0906249999999993,-6.447868100196551,2.2666181001965526,-4.2692465500982735,0.08799655009827845,1.713724879505918,84.5360824742268,45.55196611238341,2.178621550098277,2,0.3125,1.28125,4.03125,2.1875,8.21875,0,0.16242038216560517,1.4,27.9375,5.533333333333333,27.9375,1.08,28.40625,0.16242038216560517
6829,2000-02-29,29.5,30.25,29.0625,29.4375,3704400.0,0.002123142250530785,-1.9230769230769231,0.07692307692307693,19.607843137254903,28.32841243293543,0.23568386004862774,2.4154776058679275,2.853862291560759,3.7234612386148953,17.376918977445737,1.1875,-1.6404485480044535,-1.8562499999999993,-6.250446606410485,2.537946606410486,-4.05334830320524,0.3408483032052416,1.1380778939652068,77.77777777777779,43.603342643114765,2.1970983032052422,2,0.25,1.21875,3.96875,2.125,7.59375,1,0.1673728813559323,1.4375,29.4375,1.4,27.9375,5.533333333333333,27.9375,0.1673728813559323
6830,2000-03-01,29.625,30.0,29.25,29.46875,4027400.0,0.004237288135593209,-1.5263157894736843,2.5,22.97872340425532,26.661810358241276,-0.2869115949010457,2.0744153454875267,2.728862291560759,3.5984612386148953,18.37586362615835,0.75,-2.0155155834991554,-1.5265625000000007,-5.838002825566505,2.7848778255665003,-3.6822826627832512,0.6291576627832498,0.625,81.48148148148148,49.545749550911026,2.155720162783251,3,-0.625,1.09375,3.84375,2.0,7.375,2,0.2257383966244726,-1.9230769230769231,29.5,1.4375,29.4375,1.4,27.9375,0.2257383966244726
6831,2000-03-02,30.125,31.1875,29.6875,29.6875,4042600.0,0.016877637130801704,-5.857142857142857,2.8,29.288702928870293,25.292025520663987,-1.0162563524184307,1.3378157145564415,2.228862291560759,3.0984612386148953,19.44164667276562,1.5625,-2.305637548648413,-0.8328124999999993,-4.9491448508951805,3.283519850895182,-2.8909786754475917,1.225353675447593,-3.25,71.66666666666667,40.73506276561149,2.0581661754475906,3,-1.09375,0.59375,3.34375,1.5,7.0,3,0.28112033195020736,-1.5263157894736843,29.625,-1.9230769230769231,29.5,1.4375,29.4375,0.28112033195020736
6832,2000-03-03,30.875,31.375,29.9375,30.5,2528000.0,0.024896265560165887,1.0909090909090908,0.8571428571428571,36.57587548638132,25.784583114388898,-1.809583986471111,0.44058098613427177,1.478862291560759,2.3484612386148953,20.378214657180642,1.4375,-2.4193043086219177,0.02499999999999858,-3.9739513428029127,4.02395134280291,-1.974475671401457,2.0244756714014542,-3.9137500000000003,83.6734693877551,51.038145620835856,1.9994756714014548,3,-1.75,-0.15625,2.59375,0.75,6.71875,4,0.21052631578947367,-5.857142857142857,30.125,-1.5263157894736843,29.625,-1.9230769230769231,29.5,0.21052631578947367
6833,2000-03-06,30.375,31.09375,29.96875,30.96875,2646000.0,-0.01619433198380571,1.6666666666666667,-1.5833333333333333,36.15384615384615,27.0880724376802,-1.3101933205337133,0.8305696551047745,1.978862291560759,2.8484612386148953,20.800680208007122,1.125,-2.438515882945932,-0.3781250000000007,-4.321385197709759,3.565135197709761,-2.349755098854878,1.5935050988548802,-3.2372000000000014,56.75675675675676,21.59274143774377,1.9716300988548807,3,-1.25,0.34375,3.09375,1.25,6.0625,0,0.2674897119341564,1.0909090909090908,30.875,-5.857142857142857,30.125,-1.5263157894736843,29.625,0.2674897119341564
6834,2000-03-07,29.0,30.03125,28.78125,30.0,3787200.0,-0.04526748971193417,1.3529411764705883,1.6842105263157894,33.21554770318022,28.44140010408893,0.09432152243780934,2.0056726050144817,3.353862291560759,4.223461238614895,21.481642333709456,1.59375,-2.488501658408854,-1.5609375000000014,-5.449468364759099,2.327593364759096,-3.5052029323795466,0.3833279323795473,-1.6927120000000002,8.433734939759036,-27.673622455752934,1.944265432379548,3,0.125,1.71875,4.46875,2.625,7.15625,1,0.29849137931034475,1.6666666666666667,30.375,1.0909090909090908,30.875,-5.857142857142857,30.125,0.29849137931034475
6835,2000-03-08,29.09375,29.09375,28.4375,28.4375,5544800.0,0.003232758620689724,1.0,-0.65625,38.4920634920635,30.25337378750744,0.12108221016061194,1.579416707767951,3.260112291560759,4.129711238614895,23.086453422149795,0.65625,-2.402454496242207,-1.2046874999999986,-4.707709867504484,2.2983348675044866,-2.956198683752241,0.546823683752244,-1.623753520000001,22.340425531914892,-16.909369868464733,1.7515111837522435,3,0.3125,1.625,4.375,2.53125,6.21875,2,0.27497314715359833,1.3529411764705883,29.0,1.6666666666666667,30.375,1.0909090909090908,30.875,0.27497314715359833
6836,2000-03-09,30.03125,30.25,28.3125,29.125,2846400.0,0.03222341568206222,1.8837209302325582,1.380952380952381,50.597609561752996,33.20043328613843,-0.5455571738030507,0.3808658685584305,2.322612291560759,3.1922112386148953,24.455363277878046,1.9375,-2.152660515511144,-0.08906250000000071,-3.2301575649792085,3.052032564979207,-1.6596100324896064,1.481485032489605,-2.4050533792000017,56.12244897959183,13.406885372673408,1.570547532489604,3,-0.1875,0.6875,3.4375,1.59375,4.125,3,0.23204994797086376,1.0,29.09375,1.3529411764705883,29.0,1.6666666666666667,30.375,0.23204994797086376
6837,2000-03-10,30.40625,31.0,30.21875,30.25,2626600.0,0.01248699271592102,-6.142857142857143,0.1724137931034483,55.82329317269076,35.8592783378106,-0.5962384541323011,-0.2272967239876884,1.947612291560759,2.8172112386148953,25.415547170090846,0.96875,-1.793868256618687,0.4265624999999993,-2.3625784348767525,3.215703434876751,-0.9680079674383748,1.8211329674383734,-2.6301012440320015,75.28089887640449,27.281390920479815,1.394570467438375,3,-0.5625,0.21875,3.0625,1.21875,2.25,4,0.22096608427543685,1.8837209302325582,30.03125,1.0,29.09375,1.3529411764705883,29.0,0.22096608427543685
6838,2000-03-13,30.71875,30.875,29.25,29.75,3464400.0,0.010277492291880685,1.5365853658536586,6.2,62.34309623430962,40.607639793038906,-0.7910696218798421,-0.760940118160299,1.635112291560759,2.5047112386148953,26.604313924624712,1.625,-1.3971136884381394,0.8546875000000007,-1.5696846209667754,3.2790596209667733,-0.3574985604833856,2.066873560483387,-2.798647194270721,89.53488372093024,36.856696970360744,1.212186060483387,3,-0.875,-0.09375,2.75,0.90625,3.96875,0,0.2238046795523907,-6.142857142857143,30.40625,1.8837209302325582,30.03125,1.0,29.09375,0.2238046795523907
6839,2000-03-14,30.46875,31.46875,30.1875,30.71875,2396800.0,-0.008138351983723258,-2.1538461538461537,-0.25806451612903225,64.22413793103448,45.190463629347704,-0.43493974673664226,-0.7175529770874718,1.885112291560759,2.7547112386148953,27.151971981829238,1.28125,-1.02142446733977,0.7124999999999986,-1.3613424164870693,2.7863424164870665,-0.3244212082435354,1.7494212082435325,-2.410451306499894,68.31683168316832,10.303748347348197,1.0369212082435348,3,-0.578125,0.15625,3.0,1.15625,3.78125,1,0.1958974358974359,1.5365853658536586,30.71875,-6.142857142857143,30.40625,1.8837209302325582,30.03125,0.1958974358974359
6840,2000-03-15,32.0,32.3125,30.125,30.5,3036200.0,0.050256410256410255,1.0588235294117647,-6.0,74.43609022556392,50.206839995647,-1.7811769100475061,-2.3677368666315175,0.353862291560759,1.2234612386148953,27.078268757208424,2.1875,-0.7569821314879697,2.2421875,0.16129117316721064,4.323083826832789,1.201739336583607,3.282635663416393,-3.7370742281099005,92.1875,28.75927723295377,1.0404481634163945,3,-1.6875,-1.375,1.46875,-0.375,2.625,2,0.1298828125,-2.1538461538461537,30.46875,1.5365853658536586,30.71875,-6.142857142857143,30.40625,0.1298828125
6841,2000-03-16,35.5625,35.625,32.5,32.5,5595000.0,0.111328125,-1.0408163265306123,2.0416666666666665,82.10526315789474,55.26566084803737,-5.019062071844672,-5.8641758011634195,-3.239532641009262,-2.3390387613851047,27.13222783715581,3.625,-0.29493065125265616,5.571874999999999,2.2676649164375604,8.876085083562437,3.9197699582187795,7.223980041781218,-6.975608289861107,99.01960784313727,30.11067901471752,1.6521050417812186,3,-3.59375,-4.3125,-2.09375,-3.9375,-0.4375,3,-0.007029876977152849,1.0588235294117647,32.0,-2.1538461538461537,30.46875,1.5365853658536586,30.71875,-0.007029876977152849
6842,2000-03-17,34.75,35.625,34.53125,35.0,6235200.0,-0.02284710017574687,-2.1818181818181817,-0.08163265306122448,73.74301675977654,59.44223535980742,-4.0220498362085735,-4.925165115615091,-2.442820005290905,-1.5265387613851047,26.46681966657963,1.09375,0.11851540417019635,4.518750000000001,0.5890951169345797,8.448404883065422,2.553922558467292,6.483577441532713,-5.459297460874996,86.27450980392157,18.543299905166435,1.9648274415327114,3,-2.78125,-3.5,-1.3984375,-3.125,1.0,4,-0.017086330935251803,-1.0408163265306123,35.5625,1.0588235294117647,32.0,-2.1538461538461537,30.46875,-0.017086330935251803
6843,2000-03-20,33.1875,34.625,33.0,34.5625,5328200.0,-0.04496402877697847,1.1666666666666667,5.5,64.53201970443351,62.921843359946664,-2.255870339555205,-3.2382700304176595,-0.8632100705870158,0.03596123861489531,25.363160834890312,1.75,0.4306182770666993,2.7718750000000014,-1.354425632272772,6.898175632272771,0.7087246838636148,4.835025316136388,-3.2633677147874955,55.68181818181818,-10.333316903189477,2.0631503161363853,3,-1.21875,-1.9375,0.2109375,-1.5625,2.21875,0,-0.016007532956685444,-2.1818181818181817,34.75,-1.0408163265306123,35.5625,1.0588235294117647,32.0,-0.016007532956685444
6844,2000-03-21,33.46875,33.9375,32.65625,33.125,4826400.0,0.008474576271186418,1.0,-0.25,64.96350364963504,65.86311448856573,-2.0523974600477892,-3.328369266947405,-1.177123273342005,-0.2452887613851047,23.551372059070758,1.28125,0.6545496132901789,2.8234375000000007,-1.45055028990879,7.0974252899087915,0.6864436050456035,4.960431394954394,-2.9745309433087463,60.79545454545454,-3.128488522233937,2.136993894954395,3,-1.5,-2.21875,-0.0234375,-1.84375,0.53125,1,0.036414565826330625,1.1666666666666667,33.1875,-2.1818181818181817,34.75,-1.0408163265306123,35.5625,0.036414565826330625
6845,2000-03-22,33.34375,33.6875,32.46875,33.1875,3030600.0,-0.0037348272642390157,1.8888888888888888,0.45454545454545453,62.90726817042607,67.23085433397384,-1.4093434546667467,-2.966596928871862,-1.0657562957803677,-0.12028876138510469,21.603254186327153,1.21875,0.937499809237643,2.4515625000000014,-1.8481886307265398,6.751313630726543,0.30168693463672724,4.601438065363272,-2.3364528489778706,27.722772277227726,-33.76679341047807,2.149875565363271,3,-0.90625,-2.09375,0.1015625,-1.71875,-0.0625,2,0.027179006560449803,1.0,33.46875,1.1666666666666667,33.1875,-2.1818181818181817,34.75,0.027179006560449803
6846,2000-03-23,34.0,34.375,32.65625,33.125,2861400.0,0.019681349578256846,1.1153846153846154,5.6,62.62626262626263,67.98673982881517,-1.6130524641700532,-3.315351848337457,-1.7605326403716504,-0.7765387613851047,19.13144154118667,1.71875,1.4159136247527115,2.8046875,-1.4727430859666697,7.08211808596667,0.6659722070166652,4.943402792983335,-2.530932564080082,48.51485148514851,-9.748545220600874,2.138715292983334,3,-1.5625,-2.75,-0.7109375,-2.375,0.125,3,0.018382352941176405,1.8888888888888888,33.34375,1.0,33.46875,1.1666666666666667,33.1875,0.018382352941176405
6847,2000-03-24,34.5625,35.0,34.125,34.125,2496200.0,0.016544117647058876,-3.0,0.5,66.83417085427136,68.48574811992202,-1.7030855205413786,-3.5374416322436204,-2.3437277951726543,-1.3390387613851047,16.637596493424,1.0,1.872727518828949,3.0359374999999993,-1.2051655618131747,7.277040561813173,0.9153859690934141,5.1564890309065845,-2.6778393076720732,82.71604938271605,23.259831653334686,2.120551530906586,3,-1.6875,-3.3125,-1.6328125,-2.9375,-0.125,4,0.016274864376130127,1.1153846153846154,34.0,1.8888888888888888,33.34375,1.0,33.46875,0.016274864376130127
6848,2000-03-27,34.21875,34.6875,33.8125,34.4375,2219200.0,-0.009945750452079571,1.434782608695652,-0.5,72.87671232876713,69.44714527522565,-0.9059163391561853,-2.969367391172888,-2.0502799201261297,-0.9952887613851047,15.00867295887447,0.875,2.171760814613382,2.453125,-1.8309633311327005,6.737213331132704,0.3110808344336462,4.59516916556635,-1.9600553769048688,69.1358024691358,3.0923382733986955,2.1420441655663516,3,-1.34375,-2.96875,-2.0234375,-2.59375,-2.34375,0,0.04474885844748866,-3.0,34.5625,1.1153846153846154,34.0,1.8888888888888888,33.34375,0.04474885844748866
6849,2000-03-28,34.4375,34.625,33.625,33.625,5298000.0,0.006392694063926951,-1.4615384615384615,-3.7142857142857144,73.17073170731707,69.30654988430933,-0.5615484702907239,-2.9505208227786284,-2.32185701195354,-1.2140387613851047,13.852830526389075,1.0,2.4297046635870956,2.424999999999997,-1.8783799445747889,6.72837994457478,0.27331002771260415,4.57668997228739,-1.8421748392143797,77.77777777777779,5.949802502049835,2.1516899722873912,3,-0.390625,-3.1875,-2.3203125,-2.8125,-1.375,1,0.028130671506352067,1.434782608695652,34.21875,-3.0,34.5625,1.1153846153846154,34.0,0.028130671506352067
6850,2000-03-29,36.3125,36.5,34.4375,34.5,4486200.0,0.05444646098003636,-1.1290322580645162,2.230769230769231,75.18796992481202,68.53796174730014,-1.9673800063062075,-4.5311353802654715,-4.208836919472631,-3.0890387613851047,12.964484139508697,2.0625,2.6845660045344317,3.965625000000003,-0.5885942337378083,8.519844233737814,1.6885153831310973,6.242734616868908,-3.4142073552929446,95.1219512195122,20.427148566942947,2.2771096168689056,3,-1.828125,-4.625,-4.890625,-4.6875,-2.2734375,2,-0.0636833046471601,-1.4615384615384615,34.4375,1.434782608695652,34.21875,-3.0,34.5625,-0.0636833046471601
6851,2000-03-30,38.59375,38.625,36.125,36.34375,7097800.0,0.06282271944922546,1.162162162162162,1.2413793103448276,78.47826086956522,69.06409998172111,-4.216878606030562,-6.477502159431644,-6.507035988486898,-5.370288761385105,13.279728268797802,2.5,3.0417699135868475,5.823437499999997,0.6117084534545683,11.035166546545426,3.2175729767272827,8.429302023272712,-5.26325247265779,99.375,23.731758551222924,2.6058645232727136,3,-3.046875,-5.84375,-7.2265625,-6.96875,-4.46875,3,-0.13765182186234814,-1.1290322580645162,36.3125,-1.4615384615384615,34.4375,1.434782608695652,34.21875,-0.13765182186234814
6852,2000-03-31,37.375,38.625,37.3125,38.625,5896800.0,-0.03157894736842104,1.1,-0.5555555555555556,71.77914110429448,69.86933569281678,-2.890590618379406,-5.003344382772383,-5.283478830832692,-4.151538761385105,13.753764147211706,1.3125,3.1702919795755875,4.279687500000001,-1.23619398911611,9.79556898911611,1.5217467554419457,7.037628244558057,-3.3032721264857017,75.0,1.0679414211863332,2.7579407445580544,3,-1.828125,-4.34375,-6.6015625,-5.75,-2.65625,4,-0.08695652173913049,1.162162162162162,38.59375,-1.1290322580645162,36.3125,-1.4615384615384615,34.4375,-0.08695652173913049
6853,2000-04-03,38.5,39.0625,36.5625,37.28125,5473800.0,0.030100334448160515,1.1333333333333333,-0.975,74.85493230174082,70.96838332082852,-3.556799138323292,-5.785031130951303,-6.344157950131105,-5.276538761385105,14.070841575936157,2.5,2.8482549475818573,4.998437500000001,-0.860038527528971,10.856913527528974,2.0691994862355187,7.927675513764488,-3.790814028777703,89.65517241379311,14.392661066214828,2.929238013764486,4,-2.734375,-4.8125,-8.0234375,-6.875,-3.3125,0,-0.10551948051948057,1.1,37.375,1.162162162162162,38.59375,-1.1290322580645162,36.3125,-0.10551948051948057
6854,2000-04-04,37.65625,39.1875,36.625,38.5,5482000.0,-0.021915584415584388,1.3098591549295775,-0.6923076923076923,68.28282828282829,71.56566777776212,-2.2982735977048563,-4.489715805374281,-5.423409225202306,-4.432788761385105,13.74825594380098,2.5625,2.7057125027260582,3.721874999999997,-2.0140524304023586,9.457802430402353,0.8539112847988193,6.589838715201175,-2.250533784173271,67.76315789473685,-5.137103916724016,2.867963715201178,4,-1.734375,-3.90625,-7.421875,-6.03125,-2.71875,1,-0.15352697095435686,1.1333333333333333,38.5,1.1,37.375,1.162162162162162,38.59375,-0.15352697095435686
6855,2000-04-05,37.09375,37.8125,36.625,37.5,2378600.0,-0.014937759336099532,1.303030303030303,0.48148148148148145,56.140350877192986,70.84501091675438,-1.2827954238821135,-3.4753277008539243,-4.815052563403626,-3.8702887613851047,13.22705625299232,1.1875,2.778435028212769,2.7593749999999986,-2.6623959587317927,8.18114595873179,0.0484895206341065,5.470260479365894,-1.0073127030220803,31.63265306122449,-36.395446384871434,2.7108854793658956,4,-0.6875,-3.34375,-6.859375,-5.46875,-1.953125,2,-0.10867733782645328,1.3098591549295775,37.65625,1.1333333333333333,38.5,1.1,37.375,-0.10867733782645328
6856,2000-04-06,37.0,37.53125,35.65625,36.0,5371600.0,-0.002527379949452402,-1.2222222222222223,-2.4615384615384617,59.57446808510638,70.03837727573604,-0.8032091983311247,-2.9858118186628815,-4.723946701416011,-3.7765387613851047,13.358711317472634,1.875,2.8384723928715587,2.317187500000003,-2.8288809964732806,7.46325599647329,-0.25584674823664244,4.890221748236648,2.1875,38.05309734513274,-26.524060578342628,2.573034248236643,4,-0.59375,-3.25,-7.140625,-5.375,-1.5,3,-0.08002533783783783,1.303030303030303,37.09375,1.3098591549295775,37.65625,1.1333333333333333,38.5,-0.08002533783783783
6857,2000-04-07,37.125,37.5625,36.625,36.875,1882800.0,0.0033783783783782884,-1.5,0.25,69.0909090909091,69.61773247152959,-0.5883656206926062,-2.721167153202046,-4.837096189458656,-3.9015387613851047,14.044228888235205,0.9375,2.972235736547219,2.106250000000003,-2.732362513172724,6.94486251317273,-0.31305625658635705,4.525556256586363,1.9918750000000003,41.5929203539823,-23.11350219854176,2.4193062565863626,4,-0.71875,-3.375,-7.25,-5.5,-1.40625,4,-0.08080808080808077,-1.2222222222222223,37.0,1.303030303030303,37.09375,1.3098591549295775,37.65625,-0.08080808080808077
6858,2000-04-10,37.59375,38.03125,36.65625,37.125,2132400.0,0.012626262626262541,1.0465116279069768,1.875,69.64285714285714,69.22574640881183,-0.590078660474326,-2.791576349905796,-5.224836022498124,-4.370288761385105,14.283549637063542,1.375,3.098501540598697,2.231250000000003,-2.287370102595375,6.749870102595381,-0.028060051297686073,4.490560051297692,1.4539125000000013,54.86725663716814,-9.906995263468659,2.259310051297688,4,-0.78125,-3.84375,-7.671875,-5.96875,-2.78125,0,-0.07647547797173737,-1.5,37.125,-1.2222222222222223,37.0,1.303030303030303,37.09375,-0.07647547797173737
6859,2000-04-11,36.4375,37.375,36.0625,37.0,4503800.0,-0.03075644222776397,1.0,-1.2,63.41463414634146,67.91759798898177,0.9830884257333281,-1.2282058406530183,-4.039638728779138,-3.2140387613851047,14.80405179234432,1.53125,3.1077003735817144,0.7765624999999972,-3.127839694537677,4.680964694537675,-1.1756385972688435,2.7287635972688378,2.5423342500000032,32.89473684210527,-35.05576281773603,1.9522010972688382,4,0.984375,-2.6875,-6.515625,-4.8125,-0.984375,1,-0.03430531732418529,1.0465116279069768,37.59375,-1.5,37.125,-1.2222222222222223,37.0,-0.03430531732418529
6860,2000-04-12,36.15625,36.8125,35.84375,36.4375,3559800.0,-0.007718696397941649,-1.1379310344827587,0.5,59.663865546218496,65.827109619721,1.3855487721595736,-0.6530995592674458,-3.7572986300025235,-2.9327887613851047,15.861186830764135,0.96875,3.086774687735229,0.2875000000000014,-3.2185802449759535,3.7935802449759564,-1.4655401224879725,2.0405401224879753,2.757112565,21.052631578947366,-47.31748708572354,1.7530401224879761,4,1.265625,-2.40625,-6.234375,-4.53125,-1.0625,2,-0.0337078651685393,1.0,36.4375,1.0465116279069768,37.59375,-1.5,37.125,-0.0337078651685393
6861,2000-04-13,35.3125,36.03125,35.3125,36.03125,2936000.0,-0.023336214347450257,1.0,2.5555555555555554,53.27868852459017,63.77150377753164,1.916439801060882,0.18019968599513447,-2.9313074197774043,-2.0890387613851047,15.308190686196536,0.84375,3.0353673581470133,-0.5437500000000028,-4.056204345086343,2.968704345086337,-2.299977172543173,1.2124771725431671,3.535720313699997,0.0,-63.80611772196665,1.756227172543169,4,1.9375,-1.5625,-5.25,-3.6875,-0.25,3,-0.004867256637168138,-1.1379310344827587,36.15625,1.0,36.4375,1.0465116279069768,37.59375,-0.004867256637168138
6862,2000-04-14,34.15625,35.0,33.0,35.0,2840400.0,-0.032743362831858414,3.740740740740741,1.173913043478261,49.74489795918368,60.98149996169195,2.8698947694400943,1.3593829517314475,-1.775387597282979,-0.9327887613851047,14.775668113317725,2.3125,2.7578299880092487,-1.6703125000000014,-5.2318298506268235,1.8912048506268206,-3.451071175313409,0.11044617531340606,4.550541501151997,22.981366459627328,-38.49200286042458,1.7807586753134108,4,1.9375,0.0625,-3.875,-2.53125,-0.65625,4,0.03934126258005488,1.0,35.3125,-1.1379310344827587,36.15625,1.0,36.4375,0.03934126258005488
6863,2000-04-17,32.65625,33.71875,31.625,33.40625,3201400.0,-0.043915827996340306,2.0454545454545454,0.8888888888888888,43.41801385681293,58.21874280324581,3.859670788270364,2.9698058588963647,-0.2699837075972411,0.5672112386148953,15.402181079828168,2.53125,2.1261605621434327,-3.143749999999997,-6.794937171750853,0.5074371717508583,-4.969343585875421,-1.318156414124573,5.708134011082876,17.934782608695652,-39.76285012370461,1.8255935858754269,4,2.171875,1.5625,-2.421875,-1.03125,-0.40625,0,0.09377990430622019,3.740740740740741,34.15625,1.0,35.3125,-1.1379310344827587,36.15625,0.09377990430622019
6864,2000-04-18,34.6875,34.875,32.1875,32.1875,5273600.0,0.062200956937799035,-1.15,-3.3333333333333335,44.06392694063926,56.87691792140651,1.5231980657068647,1.090451073347424,-2.289241494527765,-1.4640387613851047,16.00784886444659,2.6875,1.6929732631221057,-1.1734374999999986,-4.699332951307753,2.3524579513077555,-2.936385225653879,0.589510225653882,3.1377332901962447,59.036144578313255,5.821590355489661,1.7629477256538788,4,0.140625,-0.03125,-4.453125,-3.0625,-2.21875,1,0.003603603603603567,2.0454545454545454,32.65625,3.740740740740741,34.15625,1.0,35.3125,0.003603603603603567
6865,2000-04-19,34.25,34.71875,33.875,34.6875,2810000.0,-0.012612612612612595,2.375,-0.175,31.662269129287594,53.77556248187109,1.6929192679558156,1.685755760745991,-1.892942697875739,-1.0265387613851047,16.756321588534462,0.84375,1.0438802372378433,-1.65625,-5.067362837399813,1.7548628373998127,-3.3618064186999064,0.049306418699906374,3.0792146269805443,59.57446808510638,11.694975838087935,1.7055564186999055,4,0.578125,0.40625,-3.9921875,-2.625,-2.03125,2,0.03512773722627727,-1.15,34.6875,2.0454545454545454,32.65625,3.740740740740741,34.15625,0.03512773722627727
6866,2000-04-20,34.625,34.65625,34.0625,34.21875,2299000.0,0.010948905109489093,1.5333333333333334,-0.9285714285714286,37.5,50.265461471770074,1.0567222883075047,1.4334749844292602,-2.2814574071961005,-1.4015387613851047,17.17965456015455,0.59375,0.57477543452746,-1.3125,-4.660958011179424,2.0359580111794244,-2.9867290055897158,0.36172900558971577,2.2478774568221027,88.88888888888889,42.60418963246961,1.6742290055897135,4,0.203125,0.78125,-4.15625,-3.0,-3.71875,3,0.013537906137184086,2.375,34.25,-1.15,34.6875,2.0454545454545454,32.65625,0.013537906137184086
6867,2000-04-24,35.125,35.5625,34.375,34.625,2126800.0,0.014440433212996373,-1.375,1.2307692307692308,33.73493975903614,46.27569287356774,0.2717666155389864,1.0306170507905605,-2.7773514964494197,-1.9015387613851047,17.105587976019955,1.1875,0.389719208809602,-0.8406250000000028,-4.149672356550653,2.468422356550647,-2.495148678275328,0.8138986782753221,1.3280472602763354,88.88888888888889,46.103703652836174,1.6545236782753248,4,-0.625,0.28125,-3.515625,-3.5,-3.78125,0,-0.001779359430605032,1.5333333333333334,34.625,2.375,34.25,-1.15,34.6875,-0.001779359430605032
6868,2000-04-25,35.75,35.9375,34.6875,35.03125,1850200.0,0.017793594306049876,1.2857142857142858,1.4375,40.61538461538462,43.742442925683655,-0.7177526725491745,0.5546537666452949,-3.3848537659058735,-2.5265387613851047,17.195572008151156,1.25,0.16444451337584098,-0.29218749999999716,-3.5003746905084014,2.915999690508407,-1.8962810952542029,1.3119060952542085,0.3168034794542294,95.0,53.0869026134979,1.6040935952542024,4,-1.53125,-0.34375,-4.140625,-4.359375,-4.25,1,-0.06293706293706292,-1.375,35.125,1.5333333333333334,34.625,2.375,34.25,-0.06293706293706292
6869,2000-04-26,35.40625,36.125,35.375,35.6875,2783200.0,-0.009615384615384581,-3.3636363636363638,-0.391304347826087,41.509433962264154,41.725283860799834,-0.5986204027413535,1.027375370683174,-3.0141430196499854,-2.1827887613851047,17.454807089059425,0.75,-0.20507788568203722,-0.6843750000000028,-3.8189589877591246,2.450208987759119,-2.2516669938795673,0.8829169938795616,-3.78125,68.05555555555556,23.81585159609037,1.567291993879562,4,-1.53125,0.0,-3.796875,-4.015625,-2.40625,2,-0.08914386584289502,1.2857142857142858,35.75,-1.375,35.125,1.5333333333333334,34.625,-0.08914386584289502
6870,2000-04-27,34.0,35.09375,33.84375,34.8125,2492800.0,-0.03971756398940862,-1.2222222222222223,2.888888888888889,36.666666666666664,39.879503654363894,0.5247867898381031,2.37316940125649,-1.5755610133521714,-0.7765387613851047,16.975922563611757,1.5625,-0.6878499848194721,-1.9750000000000014,-5.242891038897312,1.2928910388973094,-3.6089455194486604,-0.34105448055134246,-2.285,6.8493150684931505,-36.59606770723168,1.633945519448657,4,-0.125,1.40625,-2.390625,-2.609375,-1.84375,3,-0.04503676470588236,-3.3636363636363638,35.40625,1.2857142857142858,35.75,-1.375,35.125,-0.04503676470588236
6871,2000-04-28,33.28125,34.15625,33.125,34.125,1839600.0,-0.02113970588235292,1.2758620689655173,1.0384615384615385,33.7730870712401,38.10485800014794,1.0338202120997764,2.8179935617693985,-0.7979115377531798,-0.05778876138510469,15.745226346115327,1.03125,-1.0720176518365747,-2.4281250000000014,-5.663231308755165,0.8069813087551623,-4.045678154377583,-0.8105718456224196,-1.4780499999999996,5.208333333333334,-36.88216072577021,1.6175531543775827,4,0.59375,2.125,-1.4375,-1.890625,-4.5,4,-0.031924882629107976,-1.2222222222222223,34.0,-3.3636363636363638,35.40625,1.2857142857142858,35.75,-0.031924882629107976
6872,2000-05-01,34.125,34.71875,33.4375,33.5,3271400.0,0.025352112676056304,-2.4166666666666665,-0.7407407407407407,35.805626598465466,37.25903719366488,0.20693238083320864,1.811135498107646,-1.5405127477771003,-0.9015387613851047,14.317129842353859,1.4375,-1.3841475869980187,-1.421875,-4.631101778081913,1.7873517780819128,-3.0264883890409564,0.1827383890409564,-2.2353640000000006,33.33333333333333,-6.845999415118399,1.604613389040955,5,0.03125,1.28125,-2.28125,-2.734375,-4.28125,0,-0.09432234432234432,1.2758620689655173,33.28125,-1.2222222222222223,34.0,-3.3636363636363638,35.40625,-0.09432234432234432
6873,2000-05-02,34.4375,34.6875,33.59375,34.0,3441600.0,0.009157509157509125,1.3333333333333333,0.7,41.208791208791204,36.94179989012621,0.19408439106099706,1.24237532396927,-1.7320431210836205,-1.2140387613851047,13.334970364949388,1.09375,-1.5574332448774442,-0.90625,-3.830035172826861,2.017535172826861,-2.368142586413434,0.555642586413434,-2.4631567200000006,43.75,2.5397785280219836,1.4618925864134316,5,0.1875,0.96875,-2.375,-3.046875,-4.5625,1,-0.08983666061705986,-2.4166666666666665,34.125,1.2758620689655173,33.28125,-1.2222222222222223,34.0,-0.08983666061705986
6874,2000-05-03,31.875,33.0,31.53125,32.75,5692200.0,-0.074410163339383,1.1363636363636365,-2.0,34.32494279176203,37.23765251929004,2.5878121186780376,3.5305652432301216,0.9442928640628736,1.3484612386148953,12.614643376904471,2.90625,-1.66672262063652,-3.1796875,-6.278716090903437,-0.08065890909656304,-4.729201795451722,-1.630173204548278,4.25,9.649122807017543,-32.701812199286074,1.5495142954517187,5,1.953125,3.484375,0.1875,-0.484375,-3.75,2,-0.0117647058823529,1.3333333333333333,34.4375,-2.4166666666666665,34.125,1.2758620689655173,33.28125,-0.0117647058823529
6875,2000-05-04,33.0625,33.5,31.625,32.0625,7076400.0,0.0372549019607844,1.0,-1.1428571428571428,41.964285714285715,37.73368426532178,1.356836682465321,2.1350333194815505,-0.09811372011037633,0.1609612386148953,11.734469252654298,1.875,-1.5261204160081618,-1.7906249999999986,-4.855446891021451,1.2741968910214538,-3.323035945510725,-0.25821405448927237,2.9706249999999983,48.03921568627451,0.3174918454986724,1.5324109455107262,5,0.765625,2.296875,-0.4140625,-1.671875,-5.8125,3,-0.001890359168241984,1.1363636363636365,31.875,1.3333333333333333,34.4375,-2.4166666666666665,34.125,-0.001890359168241984
6876,2000-05-05,34.0390625,35.1875,32.875,32.9375,4202800.0,0.029536862003780806,-2.770700636942675,1.1015625,49.576031656303,39.493805587240324,0.32231292047838167,0.9752738967117125,-0.9001320252741962,-0.8156012613851047,11.134264688563487,2.3125,-1.518081059751232,-0.666015625,-3.5763475198672054,2.244316269867209,-2.1211815724336063,0.7891503224336063,1.9040249999999972,68.58974358974359,17.00577051404821,1.455165947433604,5,-0.2109375,1.3203125,-0.953125,-2.3515625,-5.7265625,4,-0.05531328896029375,1.0,33.0625,1.1363636363636365,31.875,1.3333333333333333,34.4375,-0.05531328896029375
6877,2000-05-08,34.125,34.40625,33.25,33.875,3327000.0,0.0025246729400965062,1.8461538461538463,0.22695035460992907,55.91939546599497,41.19425123730814,0.08896346094734042,0.688352343208777,-0.8069280059920914,-0.9015387613851047,10.485828715655302,1.15625,-1.3039733622219671,-0.4300781250000014,-3.115834688285048,2.2556784382850488,-1.7729564066425283,0.9128001566425255,1.729850749999997,70.94017094017094,14.47604434738598,1.3428782816425249,5,-0.296875,1.234375,0.0234375,-1.375,-5.125,0,-0.1565934065934066,-2.770700636942675,34.0390625,1.0,33.0625,1.1363636363636365,31.875,-0.1565934065934066
6878,2000-05-09,34.71875,34.96875,34.03125,34.21875,3977600.0,0.017399267399267337,-1.1428571428571428,2.0,50.142450142450144,42.1534752573288,-0.7447738674427882,-0.1389532553478432,-1.2593004314244283,-1.4952887613851047,9.445132780985265,0.9375,-1.1963029236256375,0.30742187500000284,-1.9703009016986641,2.58514465169867,-0.8314395133493306,1.4462832633493363,1.0496287349999989,87.17948717948718,29.75844411894259,1.1388613883493328,5,-1.359375,0.640625,-0.4296875,-1.96875,-4.6875,1,-0.14041404140414038,1.8461538461538463,34.125,-2.770700636942675,34.0390625,1.0,33.0625,-0.14041404140414038
6879,2000-05-10,35.1875,35.375,34.71875,34.75,3334800.0,0.013501350135013412,-1.625,0.875,54.26136363636363,44.10844158729513,-1.3944590013573759,-0.7443130016703208,-1.5803259116456019,-1.9640387613851047,8.835302364385534,0.65625,-1.0739675157377562,0.8386718750000028,-1.2670619157465595,2.944405665746565,-0.21419502037327476,1.8915387703732804,0.4961361602999972,95.0,36.287750468553725,1.0528668953732805,5,-1.734375,0.171875,-0.4609375,-2.21875,-5.9375,2,-0.15097690941385433,-1.1428571428571428,34.71875,1.8461538461538463,34.125,-2.770700636942675,34.0390625,-0.15097690941385433
6880,2000-05-11,34.9375,35.53125,34.3125,35.5,1700000.0,-0.007104795737122527,2.9,-1.2857142857142858,51.4367816091954,46.071074313734606,-1.1147135897672058,-0.6222007801043645,-1.1864903942598204,-1.7140387613851047,8.307981593347245,1.21875,-1.099898311524342,0.6496093749999972,-1.3006963204527864,2.5999150704527807,-0.3255434727263946,1.624762222726389,0.6630884370939967,77.64705882352942,21.81209158502098,0.9751528477263922,5,-1.40625,-0.15625,-0.1015625,-1.90625,-6.34375,3,-0.19499105545617168,-1.625,35.1875,-1.1428571428571428,34.71875,1.8461538461538463,34.125,-0.19499105545617168
6881,2000-05-12,35.140625,35.3125,34.28125,34.625,1544400.0,0.005813953488372103,1.4,-0.9166666666666666,50.073855243722306,47.65643305209649,-1.1469647710969184,-0.8841956080547533,-1.256572930394782,-1.9171637613851047,8.144600936471885,1.03125,-1.1177612968240638,0.861328125,-1.07140339959831,2.79405964959831,-0.10503763729915505,1.827693887299155,0.390625,82.87671232876713,29.933060404610515,0.9663657622991534,5,-1.609375,-0.359375,-0.0625,-2.109375,-7.640625,4,-0.22454424188528233,2.9,34.9375,-1.625,35.1875,-1.1428571428571428,34.71875,-0.22454424188528233
6882,2000-05-15,35.5,35.8125,34.6875,34.9375,1721400.0,0.010226767452200969,-1.1176470588235294,1.0909090909090908,48.78787878787878,48.49855389421732,-1.4424763723287555,-1.1992233486425476,-1.5001648910567553,-2.2765387613851047,7.88437195164588,1.125,-0.9390690293382846,1.1535156249999972,-0.8532143847500322,3.1602456347500265,0.15015062012498248,2.156880629875012,-3.96875,82.45614035087719,33.393445841313905,1.0033650048750153,5,-1.828125,-0.71875,-0.421875,-2.46875,-9.28125,0,-0.20246478873239437,1.4,35.140625,2.9,34.9375,-1.625,35.1875,-0.20246478873239437
6883,2000-05-16,35.71875,36.71875,35.625,35.75,3474200.0,0.0061619718309859906,-9.0,-0.05555555555555555,51.53374233128835,50.41064273194247,-1.6319892194622412,-1.240369057538075,-1.582083801603396,-2.4952887613851047,7.1193571070267625,1.21875,-0.6329775288672579,1.2191406250000014,-0.7104276778389575,3.1487089278389604,0.25435647358052194,2.183924776419481,-4.101875,58.97435897435898,11.805449493632253,0.964784151419481,5,-1.546875,-0.9375,-0.640625,-2.6875,-8.90625,1,-0.1881014873140857,-1.1176470588235294,35.5,1.4,35.140625,2.9,34.9375,-0.1881014873140857
6884,2000-05-17,34.8125,35.46875,34.4375,35.4375,3540800.0,-0.025371828521434825,2.0,20.0,54.193548387096776,51.76944969558815,-0.29640509140170224,-0.3417983958533881,-0.5023851141656976,-1.5890387613851047,6.767278193835,1.28125,-0.4190549101835046,0.306640625,-1.6262969879570193,2.2395782379570193,-0.6598281814785096,1.2731094314785096,-2.99155,21.794871794871796,-29.21533764411224,0.966468806478511,5,-0.015625,-0.359375,0.46875,-1.78125,-7.78125,2,-0.13734290843806107,-9.0,35.71875,-1.1176470588235294,35.5,1.4,35.140625,-0.13734290843806107
6885,2000-05-18,35.453125,35.9375,34.6875,34.75,4578200.0,0.01840215439856374,-2.018867924528302,-1.125,61.30081300813008,53.072203179124486,-0.6283340176368526,-0.9356373961630311,-0.9615634771619241,-2.2296637613851047,6.495484611937369,1.25,-0.2955346001416643,0.8871093750000014,-1.08675404374182,2.860972793741823,-0.09982233437090571,1.8740410843709085,-3.4362629999999967,48.07692307692308,-8.36641576984168,0.9869317093709099,5,-0.46875,-1.28125,0.1328125,-2.421875,-7.734375,3,-0.1749669457910974,2.0,34.8125,-9.0,35.71875,-1.1176470588235294,35.5,-0.1749669457910974
6886,2000-05-19,35.09375,35.78125,34.96875,35.3125,2721200.0,-0.01013662406346405,-2.466666666666667,-0.3111111111111111,55.3082191780822,53.00429470268974,-0.1157955173209615,-0.5684910668819612,-0.4513998234941994,-1.8702887613851047,6.209002967145515,0.8125,0.17474885282623376,0.5042968750000014,-1.483597428354095,2.4921911783540978,-0.48965027667704675,1.4982440266770496,-2.8888124799999986,28.767123287671232,-29.335443049884553,0.9939471516770484,5,0.28125,-0.96875,0.4921875,-2.0625,-7.1875,4,-0.1852181656277827,-2.018867924528302,35.453125,2.0,34.8125,-9.0,35.71875,-0.1852181656277827
6887,2000-05-22,35.0625,35.375,34.875,35.1875,2282800.0,-0.0008904719501335867,1.0,0.5714285714285714,53.533568904593636,53.381085676261236,0.06975993986011986,-0.5714626770714233,-0.27870458257921626,-1.8390387613851047,6.459362671126429,0.5,0.46067751520176614,0.4761718749999986,-1.5083713148781897,2.460715064878187,-0.516099719939092,1.4684434699390891,-2.677009980800001,27.397260273972602,-31.177408097279926,0.9922715949390923,5,0.4375,-0.9375,0.4375,-2.03125,-7.7265625,0,-0.21568627450980393,-2.466666666666667,35.09375,-2.018867924528302,35.453125,2.0,34.8125,-0.21568627450980393
6888,2000-05-23,33.5,34.6875,33.5,34.6875,6188400.0,-0.0445632798573975,1.0,9.5,60.3585657370518,54.0585525763377,1.6105680900013084,0.8578105382169667,1.3999262159371,-0.2765387613851047,6.976149043359528,1.5625,0.5183190755100213,-0.9738281249999972,-2.9355838910549323,0.987927641054938,-1.9547060080274647,0.007049758027470432,-0.9411795815680009,0.0,-62.088110731165884,0.9808778830274676,5,1.609375,0.625,1.65625,-0.46875,-5.75,1,-0.2173507462686567,1.0,35.0625,-2.466666666666667,35.09375,-2.018867924528302,35.453125,-0.2173507462686567
6889,2000-05-24,32.25,32.8125,31.65625,32.4375,6969800.0,-0.03731343283582089,1.4666666666666666,0.15789473684210525,44.86166007905138,53.327983517432806,2.682117062729759,1.9597032529774054,2.7619857510114727,0.9734612386148953,7.748011558590768,1.84375,0.44193712096775073,-2.0660156249999986,-4.211179698237828,0.07914844823783085,-3.138597661618917,-0.9934335883810803,4.46875,13.86861313868613,-47.931280839808466,1.072582036618916,5,1.9375,1.875,2.2734375,0.78125,-3.25,2,-0.16860465116279066,1.0,33.5,1.0,35.0625,-2.466666666666667,35.09375,-0.16860465116279066
6890,2000-05-25,32.46875,32.78125,32.34375,32.75,3100800.0,0.006782945736434121,1.5454545454545454,1.5,39.016393442622956,52.09937665064399,2.3203579244514216,1.7079198636489537,2.6107832883769504,0.7547112386148953,8.007850371131045,0.53125,0.4104569396456341,-1.7707031249999972,-4.067313916955996,0.5259076669560017,-2.9190085209779966,-0.6223977290219977,4.14875,19.696969696969695,-39.54030464477463,1.148305395977999,5,1.71875,1.65625,2.2734375,0.5625,-3.5625,3,-0.16746871992300294,1.4666666666666666,32.25,1.0,33.5,1.0,35.0625,-0.16746871992300294
6891,2000-05-26,32.21875,32.625,32.03125,32.34375,2756600.0,-0.007699711260827691,-1.375,0.4444444444444444,36.965811965811966,50.78581367041434,2.3605390215790862,1.9755248847907723,2.8119708938790637,0.9789851809209438,7.9552453959492215,0.59375,0.27156189238900197,-1.9675781250000028,-4.40250568014568,0.4673494301456742,-3.1850419025728414,-0.7501143474271643,4.299525000000003,15.126050420168067,-40.86984827393408,1.217463777572839,5,1.96875,1.90625,2.5234375,0.8125,-3.375,4,-0.13967022308438415,1.5454545454545454,32.46875,1.4666666666666666,32.25,1.0,33.5,-0.13967022308438415
6892,2000-05-30,30.90625,31.875,30.875,31.875,3962000.0,-0.040737148399612066,1.064516129032258,7.75,26.264591439688715,47.97813023801438,3.299909425397203,3.1985094140009167,4.085594039768438,2.270340158676788,8.465464422373175,1.34375,0.14294421426249215,-3.119140625,-5.962388461482604,-0.2758927885173996,-4.540764543241302,-1.697516706758698,5.514784500000005,0.819672131147541,-49.11538315143504,1.4216239182413002,5,2.5,2.890625,4.2109375,2.125,-2.6875,1,-0.09706774519716888,-1.375,32.21875,1.5454545454545454,32.46875,1.4666666666666666,32.25,-0.09706774519716888
6893,2000-05-31,31.34375,31.46875,30.625,31.25,7036000.0,0.01415571284125372,3.909090909090909,-0.0967741935483871,25.9765625,44.842909583892514,2.4323383330941297,2.6533902430321064,3.66387116908507,1.839472152423781,9.042254679149469,0.84375,0.010770893069306453,-2.5269531249999986,-5.6029065359455785,0.5490002859455778,-4.064929830472785,-0.9889764195272122,4.855443120000004,32.857142857142854,-10.907507209665305,1.5379767054727886,5,1.9375,2.328125,3.609375,1.6875,-1.90625,2,-0.12786640079760714,1.064516129032258,30.90625,-1.375,32.21875,1.5454545454545454,32.46875,-0.12786640079760714
6894,2000-06-01,31.5,31.75,30.59375,31.0,4825200.0,0.004985044865403854,1.3125,5.333333333333333,28.26086956521739,41.171804756902226,1.9632533220352073,2.600958192508635,3.516472311973004,1.6643844715371685,8.5150687133998,1.15625,-0.1484541872676175,-2.3519531250000014,-5.483202940336454,0.7792966903364515,-3.9175780326682315,-0.7863282173317714,4.364741532800004,41.42857142857143,1.869273218307697,1.565624907668227,6,1.6875,2.15625,3.3125,1.53125,-0.90625,3,-0.11904761904761907,3.909090909090909,31.34375,1.064516129032258,30.90625,-1.375,32.21875,-0.11904761904761907
6895,2000-06-02,33.0,33.09375,32.0,32.0,5114400.0,0.04761904761904767,-1.1875,2.0,38.37011884550084,39.28979360883763,0.0879300323666854,1.1552669059096061,2.0469658174444163,0.16455641496649775,7.943948264166158,1.59375,-0.34581332496413353,-0.8488281249999972,-3.9835181795797823,2.285861929579788,-2.416173152289886,0.7185169022898918,2.4430622101760022,96.25,59.60188216160226,1.5673450272898926,6,-0.015625,0.65625,1.640625,0.03125,-1.5,4,-0.12121212121212122,1.3125,31.5,3.909090909090909,31.34375,1.064516129032258,30.90625,-0.12121212121212122
6896,2000-06-05,32.15625,33.03125,32.09375,32.9375,1846200.0,-0.025568181818181768,-1.0689655172413792,-0.78125,32.741935483870975,36.97961211764622,0.5265478768546146,1.9507446481319022,2.890877448502522,0.9876065901886975,8.401358199259317,0.9375,-0.5486708501058359,-1.5984375000000028,-4.82093149013366,1.624056490133654,-3.2096844950668313,0.012809495066825605,2.898867233361919,62.5,30.339013380192476,1.611246995066829,6,0.484375,1.5,2.484375,0.875,-0.75,0,-0.10106899902818267,-1.1875,33.0,1.3125,31.5,3.909090909090909,31.34375,-0.10106899902818267
6897,2000-06-06,28.78125,31.5625,28.71875,31.5625,9065800.0,-0.10495626822157433,1.0449438202247192,3.56,22.992700729926995,32.82784933907679,3.259638326786707,5.169943283036993,6.208690786553845,4.3280588371187605,9.417896878718174,3.4375,-0.9976563395400717,-4.706249999999997,-8.612961814806354,-0.7995381851936401,-6.659605907403176,-2.7528940925968186,5.916957854692967,1.4285714285714286,-26.21128764266677,1.9533559074031779,6,2.125,3.9375,5.859375,4.25,2.28125,1,0.0021715526601520097,-1.0689655172413792,32.15625,-1.1875,33.0,1.3125,31.5,0.0021715526601520097
6898,2000-06-07,29.84375,30.25,29.375,29.375,6864000.0,0.036916395222584164,-2.7333333333333334,-0.16853932584269662,30.889423076923066,31.275378561062542,1.814803423040292,3.9247166635497166,5.111253187725055,3.2243643991637327,10.824662334366572,1.46875,-1.3613732837262802,-3.3999999999999986,-7.5818918652170595,0.7818918652170623,-5.490945932608533,-1.3090540673914681,4.2565120692236675,25.71428571428571,-2.5548396372928046,2.0909459326085313,6,1.0625,2.875,4.9375,3.1875,1.21875,2,-0.0544502617801047,1.0449438202247192,28.78125,-1.0689655172413792,32.15625,-1.1875,33.0,-0.0544502617801047
6899,2000-06-08,29.875,30.0625,29.1875,29.75,4176200.0,0.0010471204188482464,2.5,0.26666666666666666,27.490542244640608,29.994728427953394,1.5770773356719268,3.6628574341130076,5.037656333782557,3.1496875707736223,12.195904015142233,0.875,-1.7406764457292496,-3.1031249999999986,-7.437278779028084,1.2310287790280832,-5.270201889514041,-0.9360481104859559,3.687110862301303,26.42857142857143,0.6375288398423535,2.1670768895140413,6,1.03125,2.84375,5.140625,3.15625,0.578125,3,-0.014644351464435101,-2.7333333333333334,29.84375,1.0449438202247192,28.78125,-1.0689655172413792,32.15625,-0.014644351464435101
6900,2000-06-09,28.125,29.90625,27.96875,29.875,6331400.0,-0.05857740585774063,1.1379310344827587,-14.0,24.716553287981867,28.63369968597227,2.9570882890466557,5.139835521168379,6.663655124489772,4.855623167968346,13.92698804029936,1.9375,-2.1463672525168462,-4.512500000000003,-9.250285108071438,0.22528510807142865,-6.88139255403572,-2.1436074459642853,4.952774776071173,3.0864197530864197,-21.405815027919783,2.368892554035716,6,2.40625,4.21875,6.46875,4.90625,1.53125,4,0.08777777777777773,2.5,29.875,-2.7333333333333334,29.84375,1.0449438202247192,28.78125,0.08777777777777773
6901,2000-06-12,27.25,28.0625,27.03125,27.96875,5592200.0,-0.03111111111111109,1.2758620689655173,0.4107142857142857,23.290598290598297,28.303256002740003,3.4119535476044796,5.6848447420353665,7.328386944926294,5.665555157004071,15.842290996569114,1.09375,-2.36006247992718,-4.992968750000003,-10.148809792394651,0.16287229239464196,-7.5708892711973235,-2.4150482288026787,5.214691802942632,4.827586206896552,-18.50003568777002,2.577920521197323,6,2.8125,4.625,7.34375,5.78125,2.28125,0,0.15596330275229353,1.1379310344827587,28.125,2.5,29.875,-2.7333333333333334,29.84375,0.15596330275229353
6902,2000-06-13,28.3125,28.4375,27.1875,27.8125,4729400.0,0.03899082568807333,2.3333333333333335,-0.6956521739130435,31.637168141592923,28.932212185139214,2.171158576759108,4.275471928743343,6.102919800167058,4.561467990720686,17.594022743570235,1.25,-2.5424182464313816,-3.5710937499999993,-8.772816830456797,1.6306293304567951,-6.1719552902283965,-0.9702322097716021,3.3915099505306614,39.80582524271845,12.968612462099962,2.6008615402283977,6,1.75,3.5625,6.28125,4.71875,2.1875,1,0.10927152317880795,1.2758620689655173,27.25,1.1379310344827587,28.125,2.5,29.875,0.10927152317880795
6903,2000-06-14,29.0,29.5625,28.03125,28.5625,5061400.0,0.024282560706401668,-1.0416666666666667,0.875,38.018433179723495,30.01638592008434,1.2474138319233816,3.2241135885465013,5.22081377474359,3.8589091785608076,18.592437664422267,1.53125,-2.6914887367102835,-2.5476562499999993,-7.571279259077798,2.475966759077803,-5.0594677545389,-0.03584474546109817,2.0498235574563672,64.94845360824742,34.964229056427286,2.511811504538901,6,1.0625,2.875,5.59375,4.03125,0.9375,2,0.07112068965517238,2.3333333333333335,28.3125,1.2758620689655173,27.25,1.1379310344827587,28.125,0.07112068965517238
6904,2000-06-15,30.03125,30.03125,29.28125,29.5625,4851400.0,0.0355603448275863,2.2,1.0714285714285714,41.52173913043478,30.366565951743667,-0.015743958493906973,1.9144533563736488,4.0301293556718605,2.8289225961561044,20.303642774499615,1.03125,-2.610711542764946,-1.27734375,-6.097739219195574,3.543051719195571,-3.687541484597787,1.1328539845977872,0.45597325941247746,100.0,65.87598149560094,2.410197734597786,6,0.0,1.84375,4.328125,3.28125,-0.71875,3,0.03433922996878258,-1.0416666666666667,29.0,2.3333333333333335,28.3125,1.2758620689655173,27.25,0.03433922996878258
6905,2000-06-16,29.25,30.0,29.0625,30.0,6261600.0,-0.026014568158168605,1.5,-1.6,40.041928721174,31.177676311444,0.19850292804841985,2.3264303055518454,4.657713381617953,3.5939326012420167,21.856259866712946,0.96875,-2.584825668354842,-1.7484375000000014,-6.232531969035783,2.73565696903578,-3.990484734517892,0.49360973451788936,0.78125,73.95833333333334,35.884955389367704,2.2420472345178903,6,0.046875,2.625,5.15625,4.5,0.875,4,0.04113247863247871,2.2,30.03125,-1.0416666666666667,29.0,2.3333333333333335,28.3125,0.04113247863247871
6906,2000-06-19,28.59375,29.96875,27.5625,29.59375,8124600.0,-0.022435897435897467,1.75,1.3333333333333333,41.885964912280706,33.276927887261074,0.33108625911390277,2.6042707776806964,5.152525770828099,4.206010949873047,23.70702030942315,2.40625,-2.623824559601495,-2.0796874999999986,-6.244886117476334,2.0855111174763366,-4.162286808738166,0.002911808738168986,-1.5625,49.45054945054945,6.389511086525999,2.082599308738168,6,0.046875,3.28125,5.5625,5.15625,2.65625,0,0.0371584699453551,1.5,29.25,2.2,30.03125,-1.0416666666666667,29.0,0.0371584699453551
6907,2000-06-20,27.5,28.28125,27.34375,28.25,9924800.0,-0.03825136612021862,1.3076923076923077,0.75,37.10691823899371,33.967760683046706,1.36781876028261,3.2700657366146544,6.064770455523842,5.255267410451324,25.75183351610863,1.25,-2.909588827305612,-2.7953125000000014,-6.643878695334173,1.053253695334167,-4.719595597667087,-0.8710294023329155,-0.41000000000000014,5.813953488372093,-36.94585189345648,1.9242830976670846,6,1.046875,4.375,6.65625,6.25,3.6875,1,0.07386363636363646,1.75,28.59375,1.5,29.25,2.2,30.03125,0.07386363636363646
6908,2000-06-21,26.21875,27.5,25.9375,27.5,9308200.0,-0.04659090909090913,1.4390243902439024,1.7083333333333333,33.528265107212476,34.63861877888802,2.325319005804836,4.192821774563917,7.130773131350665,6.5155570816315205,27.651872739791795,1.5625,-3.1272445977116305,-3.7124999999999986,-7.660902824994125,0.2359028249941275,-5.686701412497062,-1.7382985875029355,3.75,6.870229007633588,-34.56845103136376,1.9742014124970628,6,1.765625,5.109375,8.0078125,7.53125,4.21875,2,0.16328963051251488,1.3076923076923077,27.5,1.75,28.59375,1.5,29.25,0.16328963051251488
6909,2000-06-22,26.8125,27.125,26.125,26.34375,7576000.0,0.022646007151370773,-1.206896551724138,-0.36585365853658536,29.545454545454547,35.17516336305165,1.3985402351957106,3.3421762087861,6.36151239678307,5.8841276507951505,28.67361660700116,1.0,-2.8714167748765327,-2.8468750000000007,-6.8711077235335765,1.177357723533575,-4.85899136176679,-0.8347586382332111,3.0756249999999987,21.53846153846154,-12.431303611821939,2.012116361766788,6,1.171875,4.125,7.6640625,6.9375,2.1875,3,0.1165501165501166,1.4390243902439024,26.21875,1.3076923076923077,27.5,1.75,28.59375,0.1165501165501166
6910,2000-06-23,27.03125,27.3125,26.65625,27.0625,4170200.0,0.008158508158508049,1.4705882352941178,-0.06666666666666667,32.32758620689654,36.179273131529236,1.1268233893632313,2.840826165600369,5.9752418204934585,5.6161133765740985,29.695691025888205,0.65625,-2.8144616626046073,-2.3562499999999993,-6.315510048491326,1.6030100484913277,-4.335880024245661,-0.3766199757543376,2.7778624999999977,27.131782945736433,-3.0957086090743857,1.979630024245663,6,0.953125,3.90625,7.59375,6.71875,1.96875,4,0.08439306358381504,-1.206896551724138,26.8125,1.4390243902439024,26.21875,1.3076923076923077,27.5,0.08439306358381504
6911,2000-06-26,27.71875,28.03125,27.4375,27.5,4131400.0,0.025433526011560792,-2.4545454545454546,-7.0,45.5026455026455,37.71988172720175,0.5730728487791872,1.8961272410998191,5.151956888809167,4.878355980093865,30.409008084341625,1.0,-2.715188423238949,-1.4437500000000014,-5.233376161954375,2.345876161954372,-3.3385630809771882,0.4510630809771854,2.0129302499999966,76.0,40.38930681502299,1.8948130809771866,6,0.265625,3.140625,6.859375,6.03125,2.78125,0,0.08680947012401363,1.4705882352941178,27.03125,-1.206896551724138,26.8125,1.4390243902439024,26.21875,0.08680947012401363
6912,2000-06-27,27.90625,28.6875,27.0,27.1875,6332600.0,0.006764374295377573,-2.085714285714286,3.2857142857142856,41.14285714285714,38.06703994532771,0.35971383825459213,1.551918682871701,4.865326228632881,4.656646839276199,30.43474157521914,1.6875,-2.3923879499021936,-1.1062499999999993,-4.842375649442438,2.6298756494424396,-2.974312824721217,0.7618128247212184,1.7495466449999952,71.5909090909091,33.293793077673364,1.868062824721219,6,0.078125,2.75,6.84375,5.84375,2.15625,1,0.11982082866741317,-2.4545454545454546,27.71875,1.4705882352941178,27.03125,-1.206896551724138,26.8125,0.11982082866741317
6913,2000-06-28,27.3359375,28.875,27.25,27.90625,5179600.0,-0.020436730123180258,-3.3789473684210525,-0.7934782608695652,38.93805309734513,37.77996371942886,0.7477940948654727,1.9042107753562085,5.3761940095583896,5.200562949283352,30.29929880543534,1.625,-1.9483529066868925,-1.4761718749999986,-5.114463053623965,2.162119303623964,-3.2953174643119816,0.3429737143119844,2.245493212099994,44.034090909090914,4.0607120969268,1.8191455893119817,6,0.6328125,2.9765625,7.4765625,6.4140625,2.3515625,2,0.14089739925693046,-2.085714285714286,27.90625,-2.4545454545454546,27.71875,1.4705882352941178,27.03125,0.14089739925693046
6914,2000-06-29,27.75,28.25,27.0625,27.6875,6366400.0,0.015147184909974243,1.2352941176470589,-0.1095890410958904,48.15100154083204,38.68097181050197,-0.02670208682734554,1.2593716179732937,4.840789334343754,4.753761283404877,30.42263371564054,1.1875,-1.7217612530875783,-0.8746093749999986,-4.310540816618939,2.561322066618942,-2.592575095809469,0.8433563458094717,1.7585520978579936,49.29577464788733,4.464090712646026,1.7179657208094694,6,0.203125,1.765625,6.8671875,6.46875,3.375,3,0.09684684684684686,-3.3789473684210525,27.3359375,-2.085714285714286,27.90625,-2.4545454545454546,27.71875,0.09684684684684686
6915,2000-06-30,29.0,29.0546875,27.53125,27.71875,4624600.0,0.04504504504504503,1.1910112359550562,20.5,58.320950965824665,40.50708137200686,-1.470536571836874,-0.3221817914308076,3.4955745460283794,3.4540077089844416,31.36718335279515,1.5234375,-1.6331827053454155,0.5753906250000007,-2.1880394761853346,3.338820726185336,-0.8063244255926669,1.9571056755926683,0.437131055900835,97.33840304182509,45.4865050626362,1.3817150505926679,6,-1.50390625,0.515625,5.15625,5.21875,2.875,4,0.0,1.2352941176470589,27.75,-3.3789473684210525,27.3359375,-2.085714285714286,27.90625,0.0
6916,2000-07-03,28.90625,29.0,28.15625,28.6875,2261200.0,-0.003232758620689613,3.1538461538461537,0.17073170731707318,53.109656301145655,42.28516337891263,-1.4838381917344563,-0.5105751682058361,3.4789680314358833,3.50892923631514,32.36277762603122,0.84375,-1.6817957320276378,0.6441406249999986,-1.5105264796897124,2.7988077296897096,-0.4331929273448587,1.7214741773448559,0.4608884347828166,92.77566539923954,37.77244603966218,1.0773335523448562,7,-1.41015625,0.609375,5.25,5.75,2.09375,0,0.00324324324324321,1.1910112359550562,29.0,1.2352941176470589,27.75,-3.3789473684210525,27.3359375,0.00324324324324321
6917,2000-07-05,28.84375,29.625,28.4375,29.3125,4572200.0,-0.00216216216216214,1.1714285714285715,-2.142857142857143,49.12434325744309,44.01806095116047,-1.352960192106135,-0.46710127170639026,3.411990988564419,3.5378308156423373,31.71047470505014,1.1875,-1.6509321298603723,0.5785156250000014,-1.5795004030745545,2.7365316530745574,-0.5004923890372766,1.6575236390372794,-2.90625,69.51219512195121,15.115663287642462,1.0790080140372782,7,-0.96875,0.671875,5.3125,5.8125,0.90625,2,0.057421451787649014,3.1538461538461537,28.90625,1.1910112359550562,29.0,1.2352941176470589,27.75,0.057421451787649014
6918,2000-07-06,28.21875,29.40625,28.15625,28.84375,4720800.0,-0.021668472372697756,-2.3333333333333335,1.3333333333333333,39.35779816513761,45.108321353347485,-0.4631282383253428,0.031532452314941395,3.8774331542585756,4.12825079304249,31.083103674681457,1.25,-1.632181433010615,0.03476562499999858,-1.991344236495113,2.06087548649511,-0.978289305747559,1.0478205557475562,-2.2074999999999996,45.1219512195122,-3.3612173425735747,1.0130549307475565,7,-0.078125,1.296875,5.3828125,6.8125,1.40625,3,0.06533776301218164,1.1714285714285715,28.84375,3.1538461538461537,28.90625,1.1910112359550562,29.0,0.06533776301218164
6919,2000-07-07,29.4375,29.625,28.3125,28.5,7024200.0,0.04318936877076407,1.0,-1.5,51.04712041884817,47.188269599119884,-1.419655733230325,-1.2876953067354862,2.521079349913645,2.8881433331862283,30.287511535250307,1.40625,-1.4025828824409956,1.275390625,-0.682133204371759,3.232914454371759,0.2966287103141205,2.2541525396858795,-3.3539749999999984,91.04477611940298,43.89275291623355,0.9787619146858793,7,-1.125,0.078125,4.0390625,5.46875,0.5,4,0.00849256900212314,-2.3333333333333335,28.21875,1.1714285714285715,28.84375,3.1538461538461537,28.90625,0.00849256900212314
6920,2000-07-10,30.59375,30.90625,29.9375,30.125,7656600.0,0.039278131634819635,-1.2962962962962963,0.5,60.578512396694215,48.863365920680856,-2.2545073391232258,-2.3710759510669916,1.2831587557762347,1.727521026871699,28.699356971605283,1.46875,-0.9348665675029402,2.3082031249999986,0.06939303115365547,4.547013218846342,1.1887980780768288,3.4276081719231684,-4.4393955,88.63636363636364,40.049402729084846,1.119405046923171,7,-1.640625,-1.078125,2.828125,4.296875,-3.59375,0,0.01736465781409602,1.0,29.4375,-2.3333333333333335,28.21875,1.1714285714285715,28.84375,0.01736465781409602
6921,2000-07-11,31.5,31.75,30.90625,30.9375,7945400.0,0.02962206332992845,-1.7,1.2,71.58516020236088,52.24584403840349,-2.8697672219761756,-3.1016231131012546,0.32725600087649553,0.8390892270968138,26.902833226202443,1.15625,-0.3961343071632193,3.001953125,0.3997066426833662,5.604199607316634,1.7008298838416813,4.303076366158319,-5.155569679999999,93.04347826086956,37.433068788611976,1.3011232411583173,7,-2.09375,-2.015625,1.8203125,3.390625,-5.125,1,0.011904761904761862,-1.2962962962962963,30.59375,1.0,29.4375,-2.3333333333333335,28.21875,0.011904761904761862
6922,2000-07-12,31.40625,31.9375,31.375,31.75,5825000.0,-0.0029761904761904656,-1.7692307692307692,-0.6111111111111112,82.1083172147002,57.04254005144294,-2.489085154847235,-2.9135947631826333,0.3420393846138303,0.9657613448581657,25.353974411449993,0.5625,0.09603140448692571,2.7535156249999986,-0.152382747014979,5.659413997014976,1.3005664389925116,4.206464811007486,-4.737485499199998,85.9504132231405,23.17606685194366,1.4529491860074883,7,-1.90625,-2.46875,1.7421875,3.484375,-5.34375,2,-0.012935323383084563,-1.7,31.5,-1.2962962962962963,30.59375,1.0,29.4375,-0.012935323383084563
6923,2000-07-13,31.0625,31.625,30.75,31.625,4075200.0,-0.010945273631840835,2.111111111111111,1.6363636363636365,77.14570858283433,60.26417416722097,-1.7445943030034101,-2.537504000447001,0.5911258924102505,1.3477544325469637,24.42335499677501,0.875,0.30613052624975623,2.306640625,-0.7911972303572732,5.404478480357273,0.7577216973213652,3.855559552678635,-3.9722366592639986,75.86206896551724,7.546490315711949,1.5489189276786364,7,-1.328125,-2.125,0.75,2.890625,-4.5625,3,-0.04225352112676062,-1.7692307692307692,31.40625,-1.7,31.5,-1.2962962962962963,30.59375,-0.04225352112676062
6924,2000-07-14,31.0625,31.25,30.875,31.0,3765800.0,0.0,-1.4,-0.1111111111111111,76.48870636550308,62.282813656074126,-1.3692986084863605,-2.5890246862097968,0.577120316880432,1.3963652395667339,23.781787304679007,0.375,0.5787700370593889,2.2550781250000007,-0.9640961053149724,5.474252355314977,0.6454910098425124,3.864665240157489,-3.584457726522878,56.25,-16.561437257404506,1.6095871151574879,7,-1.015625,-2.125,0.75,2.890625,-4.8125,4,-0.046277665995975825,2.111111111111111,31.0625,-1.7692307692307692,31.40625,-1.7,31.5,-0.046277665995975825
6925,2000-07-17,30.453125,31.1875,30.0625,31.1875,3877400.0,-0.019617706237424537,2.0638297872340425,-11.75,68.15352697095436,63.95435484160843,-0.5946553134240915,-1.9867550343955145,1.1268374546773572,2.0587856681667773,23.03466990236899,1.125,0.944119946446687,1.5855468749999986,-1.7124503110115086,4.883544061011502,-0.063451718005755,3.234545468005752,-2.618326108401046,20.833333333333336,-49.444271543157576,1.6489985930057522,7,-0.40625,-1.515625,1.359375,3.5,-2.953125,0,-0.01693175987685991,-1.4,31.0625,2.111111111111111,31.0625,-1.7692307692307692,31.40625,-0.01693175987685991
6926,2000-07-18,29.65625,30.25,29.5,29.875,5211200.0,-0.02616726526423807,-1.8235294117647058,0.2978723404255319,60.74856046065259,65.24593453085393,0.3573772899379257,-1.1659792288044883,1.8220824746451356,2.9120954361482774,21.766258709598674,0.953125,1.151761533952822,0.7355468750000007,-2.578071182806113,4.049164932806111,-0.9212621539030543,2.3923559039030557,-1.4932350197289637,6.41025641025641,-61.06979244830646,1.6568090289030557,7,0.390625,-0.71875,1.78125,3.921875,-2.71875,1,-0.08956796628029506,2.0638297872340425,30.453125,-1.4,31.0625,2.111111111111111,31.0625,-0.08956796628029506
6927,2000-07-19,29.53125,30.0,29.5,29.5625,4255400.0,-0.004214963119072657,-9.666666666666666,0.14285714285714285,64.26395939086294,68.01328577815674,0.6595093427718126,-0.9286108905171879,1.8391341473170328,3.0933762721385776,20.345751052636945,0.5,1.1444261868431944,0.5089843750000007,-2.745272053802182,3.76324080380218,-1.118143839401089,2.1361125894010904,-1.066276218150648,1.4705882352941175,-66.12592157125405,1.6271282144010903,7,0.59375,-0.59375,1.4375,3.578125,-2.34375,2,-0.1068783068783069,-1.8235294117647058,29.65625,2.0638297872340425,30.453125,-1.4,31.0625,-0.1068783068783069
6928,2000-07-20,30.5,30.5625,29.3125,29.5,4295700.0,0.032804232804232836,1.2222222222222223,-32.0,66.66666666666666,69.74879091680323,0.05407117664837102,-1.6444888082641604,0.752325853310964,2.1631609931984457,18.18504404556459,1.25,1.247739632200485,1.263671875,-1.7698573269697064,4.297201076969703,-0.2530927259848532,2.780436475984853,-1.757224120698595,61.29032258064516,-8.264978100458869,1.5167646009848517,7,0.125,-1.5625,0.46875,2.609375,-3.3125,3,-0.1454918032786885,-9.666666666666666,29.53125,-1.8235294117647058,29.65625,2.0638297872340425,30.453125,-0.1454918032786885
6929,2000-07-21,29.9375,30.4375,29.875,30.375,2853000.0,-0.018442622950819665,1.0,-0.4375,56.19834710743801,69.26210588466367,0.7766253365507225,-0.8810390597421858,1.1726856283683205,2.760318069503299,15.907569746953227,0.625,1.4023007224023871,0.544921875,-2.2775197783044945,3.3673635283044945,-0.8662989516522472,1.9561427016522472,-0.9391461910427061,33.33333333333333,-31.356474874939153,1.4112208266522466,7,0.6875,-1.0,1.03125,3.171875,-3.25,4,-0.1148225469728601,1.2222222222222223,30.5,-9.666666666666666,29.53125,-1.8235294117647058,29.65625,-0.1148225469728601
6930,2000-07-24,29.3125,30.0625,29.1875,29.75,3360600.0,-0.02087682672233826,-1.5454545454545454,1.0,52.509652509652504,67.14260502991829,1.341880111715163,-0.08049783790325904,1.653411705570523,3.414696753191592,13.843226202050868,0.875,1.7107866673902414,-0.1941406249999993,-2.790075792628784,2.4017945426287852,-1.4921082088143898,1.1038269588143912,2.625,9.090909090909092,-49.896251117812255,1.2979675838143916,7,1.25,-0.375,1.640625,3.796875,-2.875,0,-0.10447761194029848,1.0,29.9375,1.2222222222222223,30.5,-9.666666666666666,29.53125,-0.10447761194029848
6931,2000-07-25,30.125,30.75,29.9375,30.0,3458600.0,0.02771855010660973,-5.5,-0.2857142857142857,57.243816254416956,64.37988270099794,0.35070532357809014,-0.7415017891882805,0.6965561602851054,2.62861476858086,12.061864275415218,1.4375,1.842074689422148,0.498046875,-1.9688280114478616,2.964921761447858,-0.7353905682239308,1.7314843182239308,1.7575000000000003,60.0,2.247350020342026,1.2334374432239295,7,0.28125,-1.1875,0.4609375,2.984375,-4.0625,1,-0.08713692946058094,-1.5454545454545454,29.3125,1.0,29.9375,1.2222222222222223,30.5,-0.08713692946058094
6932,2000-07-26,31.25,31.75,30.625,30.875,3628600.0,0.03734439834024905,-1.5714285714285714,3.0,66.22073578595317,63.16599683467781,-0.8926625936672963,-1.6897885732114695,-0.5742885882356816,1.524867443456138,10.82038799531885,1.625,1.807739473123135,1.4558593749999993,-0.972933667754333,3.884652417754335,0.24146285362283137,2.670255896377167,0.5786000000000016,80.48780487804879,20.26428992945216,1.214396521377168,7,-0.78125,-2.3125,-0.9921875,1.28125,-8.0625,2,-0.138,-5.5,30.125,-1.5454545454545454,29.3125,1.0,29.9375,-0.138
6933,2000-07-27,31.1875,31.9375,30.75,31.3125,1476800.0,-0.0020000000000000018,-1.375,-0.3333333333333333,60.68702290076336,61.4102542274845,-0.9058237062270038,-1.3954919404678563,-0.6684186402328365,1.6164560195944944,9.703574699972444,1.1875,1.5731731349445752,1.2007812499999986,-1.0081661235646706,3.409728623564664,0.09630756321766398,2.305254936782333,-2.0,72.72727272727273,15.72487215324039,1.104473686782333,7,-0.625,-2.25,-0.9765625,1.34375,-6.5625,3,-0.12825651302605212,-1.5714285714285714,31.25,-5.5,30.125,-1.5454545454545454,29.3125,-0.12825651302605212
6934,2000-07-28,30.4375,31.25,30.0625,31.25,1815800.0,-0.024048096192384794,1.9230769230769231,6.5,48.99598393574298,59.28163833468323,-0.283630074832665,-0.4572724063694764,-0.05777751413002363,2.413433524784395,8.240459496976827,1.1875,1.236858315669778,0.31640625,-1.6311450074754035,2.2639575074754,-0.6573693787377017,1.2901818787377017,-1.1950000000000003,45.45454545454545,-7.234638718954159,0.9737756287377003,7,0.125,-1.40625,-0.78125,1.546875,-5.4375,4,-0.10677618069815198,-1.375,31.1875,-1.5714285714285714,31.25,-5.5,30.125,-0.10677618069815198
6935,2000-07-31,29.0,30.625,28.25,30.5,2874100.0,-0.047227926078028726,1.7142857142857142,1.8461538461538463,34.96240601503759,56.41651006294824,1.0348978343756983,1.0332003108130934,1.200134040084773,3.8885320423198237,7.678612672550847,2.375,0.9293222270728911,-1.12109375,-3.0686450074754035,0.8264575074753999,-2.0948693787377017,-0.14731812126229826,2.9375,20.33898305084746,-26.120164443913403,0.9737756287377003,7,1.09375,0.296875,0.4609375,2.984375,-3.9375,0,-0.07974137931034486,1.9230769230769231,30.4375,-1.375,31.1875,-1.5714285714285714,31.25,-0.07974137931034486
6936,2000-08-01,29.0,29.1875,28.5,28.8125,2530900.0,0.0,1.4444444444444444,-0.125,35.36121673003801,53.20509421174547,1.041549246764447,1.0968183925013975,1.0284283724795316,3.9115430655039702,7.086402947586628,0.6875,0.6141745790006397,-1.1257812499999993,-3.0614360111703363,0.8098735111703341,-2.093608630585166,-0.15795386941483258,2.8637499999999996,20.33898305084746,-20.25214184929773,0.9678273805851669,8,1.09375,0.46875,0.4609375,2.65625,-4.1875,1,-0.08836206896551724,1.7142857142857142,29.0,1.9230769230769231,30.4375,-1.375,31.1875,-0.08836206896551724
6937,2000-08-02,30.5,31.0,29.25,29.375,3073500.0,0.051724137931034475,-1.5454545454545454,6.0,47.0,51.019909026560285,-0.34261158558877014,-0.2874765054167554,-0.6283799279428202,2.43752244719321,6.635420039929205,2.0,0.4459197489620017,0.2914062500000014,-1.5528670644490106,2.1356795644490134,-0.6307304072245046,1.2135429072245074,1.2914749999999984,61.016949152542374,23.859290235166796,0.9221366572245063,8,-0.40625,-1.03125,-1.078125,0.875,-5.625,2,-0.1454918032786885,1.4444444444444444,29.0,1.7142857142857142,29.0,1.9230769230769231,30.4375,-0.1454918032786885
6938,2000-08-03,30.0625,30.9375,29.875,30.75,1696800.0,-0.014344262295082011,1.0,-0.6111111111111112,44.90445859872611,49.7650325255923,0.02939373427386016,0.31118979388117296,-0.30563331233749125,2.89373180156376,5.987629825365081,1.0625,0.38356772688935337,-0.23828125,-1.8309142112243428,1.3543517112243428,-1.0345977306121696,0.5580352306121696,1.6581454999999998,60.416666666666664,24.613491537005316,0.7963164806121709,8,0.03125,-0.5625,-0.7421875,1.265625,-3.6875,3,-0.2286902286902287,-1.5454545454545454,30.5,1.4444444444444444,29.0,1.7142857142857142,29.0,-0.2286902286902287
6939,2000-08-04,29.6875,30.375,29.0625,30.125,1893500.0,-0.012474012474012475,1.8,0.6363636363636364,46.00326264274062,49.042100318157644,0.4081200646259866,0.7440260844516047,-0.011812794321176767,3.2894422774697603,5.530272995746263,1.3125,0.2938112987869417,-0.6257812499999993,-2.193616712876093,0.9420542128760943,-1.4096989814380478,0.15813648143804926,1.9637325899999993,52.27272727272727,13.973849638205209,0.7839177314380475,8,0.40625,-0.1875,-0.546875,1.640625,-2.875,4,-0.17052631578947364,1.0,30.0625,-1.5454545454545454,30.5,1.4444444444444444,29.0,-0.17052631578947364
6940,2000-08-07,31.125,31.375,29.125,29.5,2268100.0,0.04842105263157892,1.1176470588235294,-3.7142857142857144,57.186544342507645,49.035736772389946,-0.8328187826510565,-0.6868484070571625,-1.5225141910139541,1.8567723061092352,5.890954281377729,2.25,0.12800700444473634,0.78515625,-0.8202377147553648,2.3905502147553648,-0.01754073237768239,1.5878532323776824,0.45820793820000105,91.30434782608695,46.94880059901394,0.8026969823776826,8,-1.03125,-1.390625,-2.390625,0.203125,-4.625,0,-0.19678714859437751,1.8,29.6875,1.0,30.0625,-1.5454545454545454,30.5,-0.19678714859437751
6941,2000-08-08,31.875,31.9375,30.6875,31.25,2434300.0,0.024096385542168752,2.3333333333333335,0.38461538461538464,60.80691642651296,48.43420128800769,-1.4622466590418632,-1.4833668682076677,-2.3304502961309232,1.0591296162417763,5.840731103888001,1.25,0.13401822902816107,1.5164062499999993,-0.15350313312904262,3.186315633129041,0.6814515584354766,2.351360941564522,-3.625,97.82608695652173,46.06115505853423,0.8349546915645218,8,-1.78125,-1.828125,-3.369140625,-0.546875,-3.875,1,-0.21372549019607845,1.1176470588235294,31.125,1.8,29.6875,1.0,30.0625,-0.21372549019607845
6942,2000-08-09,31.0,31.25,29.375,30.5,2955100.0,-0.027450980392156876,2.75,0.8,52.32558139534884,47.50515223185052,-0.7000569842390121,-0.6749685995821224,-1.482436223235652,1.8938884744001143,5.5041053910746,2.5,0.20733920727181854,0.6617187499999986,-0.9638275587251002,2.2872650587250973,-0.1510544043625508,1.474491904362548,-2.6762499999999996,67.3913043478261,16.135987894477594,0.8127731543625493,8,-0.90625,-0.953125,-2.494140625,0.328125,-3.9375,2,-0.19959677419354838,2.3333333333333335,31.875,1.1176470588235294,31.125,1.8,29.6875,-0.19959677419354838
6943,2000-08-10,29.75,30.5,29.375,30.5,2502400.0,-0.040322580645161255,2.0,-1.5,49.18032786885246,47.52563489108491,0.36273534978180777,0.4971496691855499,-0.28860774139073797,3.120918777397499,5.612467893790039,1.625,0.1401496854063069,-0.5226562500000007,-2.1309801914042232,1.0856676914042218,-1.326818220702112,0.28150572070211055,-1.3539749999999984,23.91304347826087,-28.386154356450614,0.8041619707021108,8,0.34375,0.296875,-1.0546875,1.578125,-3.5,3,-0.16386554621848737,2.75,31.0,2.3333333333333335,31.875,1.1176470588235294,31.125,-0.16386554621848737
6944,2000-08-11,29.625,29.9375,29.5,29.5,2341700.0,-0.004201680672268893,-6.0,-0.16666666666666666,51.42857142857142,49.355208825922006,0.40271120859011234,0.5364373970185561,-0.227427080660366,3.217498258014089,5.726686440802577,0.4375,-0.13324547129552755,-0.5757812499999986,-2.1638378699369554,1.0122753699369582,-1.369809559968477,0.21824705996847982,-1.1581454999999998,17.77777777777778,-38.33515717665575,0.7940283099684784,8,0.59375,0.46875,-0.796875,1.703125,-3.9375,4,-0.10970464135021096,2.0,29.75,2.75,31.0,2.3333333333333335,31.875,-0.10970464135021096
6945,2000-08-14,29.9375,30.375,29.6875,29.875,3969400.0,0.010548523206751037,-2.142857142857143,0.5,49.10179640718563,50.881939901160635,0.265053913456633,0.19323466046469662,-0.6497878408015225,2.8801022737499196,5.743908558793724,0.75,-0.33245261419694927,-0.2375000000000007,-1.8250492118358395,1.350049211835838,-1.0312746059179219,0.5562746059179204,-1.4012325899999993,21.951219512195124,-32.27915373666349,0.7937746059179196,8,0.5625,0.15625,-1.0234375,1.390625,-4.1875,0,-0.10438413361169108,-6.0,29.625,2.0,29.75,2.75,31.0,-0.10438413361169108
6946,2000-08-15,27.0,29.375,26.8125,29.0,8678900.0,-0.09812108559498955,-1.1578947368421053,-32.0,32.65306122448979,49.287835592770605,3.22853390932341,3.079414948779089,2.168653047451759,5.764893679990706,5.895174011385539,3.125,-0.44332166299039244,-3.0421875000000007,-5.166246405386865,-0.9181285946131403,-4.104216952693431,-1.9801580473065705,4.9375,4.225352112676056,-44.75517991817451,1.0620294526934309,8,2.375,2.375,2.234375,4.328125,-1.5,1,-0.01851851851851849,-2.142857142857143,29.9375,-6.0,29.625,2.0,29.75,-0.01851851851851849
6947,2000-08-16,26.375,26.9375,25.875,26.875,8351500.0,-0.02314814814814814,2.4,0.25,31.21951219512195,47.76728599237014,3.5837364880833817,3.6425901498138558,2.773679623838575,6.3240341125111,6.206088843378977,1.125,-0.32239303189966506,-3.5093749999999986,-6.189490313210584,-0.8292596867894133,-4.849432656605291,-2.169317343394706,5.460000000000001,10.81081081081081,-33.71325042066093,1.3400576566052924,8,2.53125,2.53125,3.0703125,4.953125,0.0625,2,0.06161137440758302,-1.1578947368421053,27.0,-2.142857142857143,29.9375,-6.0,29.625,0.06161137440758302
6948,2000-08-17,26.0625,26.3125,25.8125,26.25,7345600.0,-0.011848341232227444,2.2,0.375,32.32323232323233,46.24728262353589,3.6533562564844893,3.800449225241181,3.0279103230277293,6.573677460813116,6.996833867066387,0.5625,-0.2127222544667049,-3.6000000000000014,-6.757697362253005,-0.4423026377469981,-5.178848681126503,-2.0211513188734997,5.534100000000002,5.47945205479452,-37.31887871603793,1.578848681126502,8,2.8125,2.8125,3.15625,5.265625,-0.1875,3,0.0383693045563549,2.4,26.375,-1.1578947368421053,27.0,-2.142857142857143,29.9375,0.0383693045563549
6949,2000-08-18,26.5,26.5,26.0,26.0625,5063200.0,0.01678657074340517,1.2857142857142858,-2.3333333333333335,39.010989010989015,44.22777647558937,3.035360718968274,3.2593232351362538,2.5350159886508656,6.071733903346406,7.7795803693600245,0.5,-0.3271677531325565,-2.9906250000000014,-6.44552117293923,0.4642711729392275,-4.718073086469616,-1.263176913530387,4.749554000000003,15.068493150684931,-29.307946090494752,1.7274480864696138,8,2.375,2.375,2.8359375,4.828125,-1.546875,4,-0.009433962264150941,2.2,26.0625,2.4,26.375,-1.1578947368421053,27.0,-0.009433962264150941
6950,2000-08-21,26.25,26.5625,25.4375,26.3125,6574600.0,-0.009433962264150941,3.0,-0.14285714285714285,38.17204301075269,41.712790540504905,2.817399179399267,3.444738090592125,2.781990883179283,6.225243960497799,8.18682419707715,1.125,-0.40412293540086,-3.0874999999999986,-6.834735823349007,0.6597358233490098,-4.961117911674503,-1.2138820883254944,4.6733307600000025,20.634920634920633,-25.675754428368997,1.873617911674505,8,2.09375,2.4375,3.2421875,5.078125,-1.4375,0,-0.021428571428571463,1.2857142857142858,26.5,2.2,26.0625,2.4,26.375,-0.021428571428571463
6951,2000-08-22,27.5,27.9375,26.6875,26.75,5908800.0,0.04761904761904767,-1.8571428571428572,-12.0,36.81318681318682,39.9891911424869,0.9851396889753374,2.095430178890851,1.5716366967591604,4.848618063688868,8.826400111097866,1.6875,-0.44932261174923127,-1.7062500000000007,-5.520631546063271,2.108131546063273,-3.6134407730316376,0.20094077303163616,2.9844642992000026,82.5,36.477781227922335,1.9071907730316364,8,0.46875,1.1875,1.9921875,3.828125,-2.25,1,-0.0636363636363636,3.0,26.25,1.2857142857142858,26.5,2.2,26.0625,-0.0636363636363636
6952,2000-08-23,26.9375,27.4375,26.875,27.25,3731400.0,-0.020454545454545503,-1.5714285714285714,-0.4166666666666667,36.413043478260875,38.570603987976725,1.0178051375189554,2.443565988376786,2.133810830818639,5.299395688212584,9.154861205723511,0.625,-0.7748792036628842,-2.0531250000000014,-5.868622096330434,1.7623720963304308,-3.9608735481652175,-0.14537645183478531,3.143207155264001,60.0,15.145958949094243,1.9077485481652154,8,0.96875,1.75,2.5546875,4.390625,-1.3125,2,-0.05336426914153136,-1.8571428571428572,27.5,3.0,26.25,1.2857142857142858,26.5,-0.05336426914153136
6953,2000-08-24,27.1875,27.875,26.9375,26.9375,3708400.0,0.009280742459396807,-6.5,-0.8,39.010989010989015,37.19087260824534,0.40911102403138244,1.980049156811308,1.8642196973150291,4.920029780605844,9.258311215545518,0.9375,-1.2437156297314331,-1.6031249999999986,-5.352527364658393,2.1462773646583955,-3.4778261823291956,0.27157618232919845,2.5217505828428806,70.0,25.00685432616067,1.8747011823291977,8,0.71875,1.5,2.34375,4.140625,-2.1875,3,-0.02758620689655178,-1.5714285714285714,26.9375,-1.8571428571428572,27.5,3.0,26.25,-0.02758620689655178
6954,2000-08-25,27.1875,27.25,27.0,27.25,2626200.0,0.0,7.0,-0.25,30.188679245283026,35.08941514581172,0.030162334715960526,1.8172548347196056,1.8109792809448706,4.8028228064889795,9.921438309510581,0.25,-1.5734159507937875,-1.4406250000000007,-5.171161110407368,2.2899111104073704,-3.3058930552036863,0.42464305520368484,2.180010536215452,70.0,29.589912345375396,1.865268055203685,8,0.21875,1.5,2.59375,4.140625,-2.0625,4,-0.0482758620689655,-6.5,27.1875,-1.5714285714285714,26.9375,-1.8571428571428572,27.5,-0.0482758620689655
6955,2000-08-28,26.6875,27.375,26.6875,27.3125,4013100.0,-0.01839080459770115,-1.2,10.0,23.22580645161291,34.04194239326984,0.02309713741162156,2.250510056928377,2.276016994696338,5.190499969570158,9.704573780496231,0.6875,-1.8100044547653518,-1.8249999999999993,-5.649178618378578,1.9991786183785791,-3.7370893091892867,0.08708930918928814,2.3656096933182162,0.0,-31.778067056805668,1.9120893091892885,8,0.0,2.0,3.09375,4.640625,-1.1875,0,-0.06498829039812648,7.0,27.1875,-6.5,27.1875,-1.5714285714285714,26.9375,-0.06498829039812648
6956,2000-08-29,26.4375,26.6875,25.625,26.4375,7237200.0,-0.00936768149882905,3.25,-0.0,24.827586206896555,33.331728394578136,0.20664655809054366,2.4229148776014746,2.5085849757220835,5.327079991415204,9.691575461486323,1.0625,-2.1022599750294084,-1.9468749999999986,-5.8726407231626325,1.9788907231626354,-3.9097578615813156,0.016007861581318394,2.3263609178527602,36.11111111111111,8.472795390913365,1.962882861581316,8,0.25,2.25,3.3125,4.890625,-0.5,1,-0.0614657210401891,-1.2,26.6875,7.0,27.1875,-6.5,27.1875,-0.0614657210401891
6957,2000-08-30,26.0625,26.1875,25.75,26.125,4105600.0,-0.014184397163120588,3.6666666666666665,-100.0,27.480916030534345,32.793693250945026,0.5952540640532753,2.580738763421934,2.8966962397176914,5.583332050944584,10.58137816087309,0.6875,-2.4290385039984237,-2.1000000000000014,-6.0239061499588615,1.8239061499588587,-4.0619530749794315,-0.13804692502057136,2.4352520444245407,19.444444444444446,-8.307147100184828,1.9619530749794292,8,0.625,2.625,3.609375,5.265625,-1.6875,2,-0.031175059952038398,3.25,26.4375,-1.2,26.6875,7.0,27.1875,-0.031175059952038398
6958,2000-08-31,23.1875,23.6875,21.625,23.25,22148900.0,-0.11031175059952036,3.4,1.0,20.57142857142857,30.744853202104974,3.3744021758534863,5.179845775433325,5.792974914796218,8.314175972219584,12.141207226868872,4.4375,-2.376105614495625,-4.631250000000001,-9.030132184565183,-0.23236781543481655,-6.830691092282592,-2.4318089077174108,5.065431880870577,27.173913043478258,-1.7633193259428275,2.199441092282592,8,1.59375,3.59375,6.515625,8.140625,1.3125,3,0.10512129380053903,3.6666666666666665,26.0625,3.25,26.4375,-1.2,26.6875,0.10512129380053903
6959,2000-09-01,24.625,24.625,23.0,23.25,6358400.0,0.06199460916442057,1.3636363636363635,-22.0,27.979274611398964,29.612323379954567,1.8360427805180137,3.5243235268765076,4.37475492000009,6.757877400594673,13.396975424975711,1.625,-2.209925606128973,-2.9406250000000007,-7.467495615092751,1.5862456150927535,-5.204060307546378,-0.6771896924536236,2.965138692783519,52.17391304347826,21.429617781579378,2.2634353075463767,9,0.15625,2.15625,5.125,6.703125,-0.5625,4,0.015228426395939021,3.4,23.1875,3.6666666666666665,26.0625,3.25,26.4375,0.015228426395939021
6960,2000-09-05,25.0,25.125,24.3125,24.5,3843500.0,0.015228426395939021,1.1666666666666667,0.36363636363636365,39.47368421052632,29.90793420188118,1.4137549439526005,2.81105021793816,4.016737924668579,6.269544129691258,14.6191752729047,0.8125,-2.0339787350164684,-2.2593749999999986,-6.597144216580865,2.078394216580868,-4.428259608290432,-0.09049039170956519,1.9936248235051686,66.66666666666666,31.22255694999106,2.1688846082904325,9,-0.25,1.78125,4.796875,6.328125,-1.625,1,0.004999999999999893,1.3636363636363635,24.625,3.4,23.1875,3.6666666666666665,26.0625,0.004999999999999893
6961,2000-09-06,25.0625,25.25,24.875,25.0,3672300.0,0.0024999999999999467,-1.4,0.125,42.65734265734267,30.60174522177915,1.08302613072712,2.331545832385139,3.950133766808534,6.106395993223082,15.526096207941873,0.375,-2.00379349591811,-1.8562499999999993,-5.710950650538763,1.9984506505387643,-3.7836003252693793,0.0711003252693807,1.3942623411546506,75.34246575342466,35.262966003725644,1.927350325269381,9,-0.3125,1.71875,4.6328125,5.875,-2.3125,2,0.0174563591022443,1.1666666666666667,25.0,1.3636363636363635,24.625,3.4,23.1875,0.0174563591022443
6962,2000-09-07,24.8125,25.125,24.5,25.0625,4028200.0,-0.009975062344139696,2.3333333333333335,-4.0,42.95774647887323,31.040273829321844,1.1174021402280907,2.207400675956748,4.186995358055775,6.271734334901122,17.009915118863077,0.625,-1.9474799955169466,-1.796875,-5.244050378785662,1.650300378785662,-3.520462689392833,-0.0732873106071672,1.1610861070391856,87.93103448275862,41.6789597196817,1.7235876893928315,9,-0.3125,1.96875,4.96875,6.125,-0.75,3,0.04534005037783384,-1.4,25.0625,1.1666666666666667,25.0,1.3636363636363635,24.625,0.04534005037783384
6963,2000-09-08,24.875,25.4375,24.6875,24.9375,6596600.0,0.0025188916876575096,-2.4285714285714284,0.25,40.44117647058823,32.17944018768909,0.7737450438422577,1.8561158153435002,4.130198008613245,6.148027332237234,18.489901535436815,0.75,-1.9753134564233044,-1.4906250000000014,-4.6827398224139,1.7014898224138975,-3.086682411206951,0.10543241120694802,0.663727496335266,76.92307692307693,25.622445124376526,1.5960574112069488,9,-0.375,1.90625,4.90625,5.984375,-0.5,4,-0.02010050251256279,2.3333333333333335,24.8125,-1.4,25.0625,1.1666666666666667,25.0,-0.02010050251256279
6964,2000-09-11,26.375,26.625,24.9375,25.0,6363000.0,0.06030150753768848,-1.25,-22.0,50.64102564102565,35.22557565317939,-0.9539461075651019,0.10556211759261558,2.6400998523203683,4.562488099974949,19.74841093912305,1.75,-1.9260682737768668,0.171875,-2.6284642064272283,2.9722142064272283,-1.2282946032136124,1.5720446032136124,-4.75,89.1891891891892,32.6046516902988,1.4001696032136135,9,-2.21875,0.40625,3.421875,4.28125,-2.6875,0,-0.07109004739336489,-2.4285714285714284,24.875,2.3333333333333335,24.8125,-1.4,25.0625,-0.07109004739336489
6965,2000-09-12,26.8125,27.0625,25.9375,26.4375,5918800.0,0.016587677725118377,1.5714285714285714,0.2727272727272727,46.153846153846146,37.59516009172935,-1.5330687359782544,-0.6092979862269665,2.1774922374448593,4.0481101252551674,21.060872329724894,1.125,-1.9295142128546416,0.765625,-1.443758025929185,2.975008025929185,-0.33906651296459245,1.8703165129645924,-5.087499999999999,90.2439024390244,35.411646769686556,1.104691512964593,9,-2.46875,-0.03125,2.984375,3.5,-2.8125,1,-0.10256410256410253,-1.25,26.375,-2.4285714285714284,24.875,2.3333333333333335,24.8125,-0.10256410256410253
6966,2000-09-13,26.5,27.75,26.5,27.25,6719000.0,-0.011655011655011704,-2.3333333333333335,-2.0,47.482014388489205,39.81750435372433,-1.353059425989656,-0.3543448011119743,2.463757985740667,4.27514681712627,20.813255564063706,1.25,-1.8583600471508745,0.4781249999999986,-1.6968957954240729,2.65314579542407,-0.6093853977120389,1.565635397712036,-4.561499999999999,61.53846153846154,7.055861275906317,1.0875103977120362,9,-1.8125,0.28125,3.4140625,3.015625,-0.5625,2,-0.11792452830188682,1.5714285714285714,26.8125,-1.25,26.375,-2.4285714285714284,24.875,-0.11792452830188682
6967,2000-09-14,28.0,28.0,26.875,27.25,4707000.0,0.05660377358490565,2.0,-1.0,54.088050314465406,43.541573436283976,-2.8489165663350917,-1.819656578898396,0.9564278417192185,2.6895547210762807,20.061596947466217,1.5,-1.6360611835510674,1.8968750000000014,-0.448429309174486,4.242179309174489,0.7242228454127577,3.069527154587245,-5.7128099999999975,100.0,45.51888643982067,1.1726521545872437,9,-2.5,-1.5625,2.0703125,1.515625,-2.875,3,-0.1875,-2.3333333333333335,26.5,1.5714285714285714,26.8125,-1.25,26.375,-0.1875
6968,2000-09-15,27.0625,27.75,26.875,27.6875,4758900.0,-0.033482142857142905,1.3333333333333333,-0.8333333333333334,49.42528735632183,45.92446374127542,-1.4571809682644385,-0.8468144507614817,1.895701434785444,3.525162692445825,19.240957202294805,1.125,-1.4508885663956086,0.9093750000000007,-1.4746021474312663,3.2933521474312677,-0.2826135737156328,2.101363573715634,-4.318285199999998,69.38775510204081,16.17280737902017,1.1919885737156335,9,-0.90625,-1.0,3.0078125,2.453125,-2.3125,4,-0.11085450346420322,2.0,28.0,-2.3333333333333335,26.5,1.5714285714285714,26.8125,-0.11085450346420322
6969,2000-09-18,26.25,27.0625,25.875,26.75,4283100.0,-0.03002309468822173,1.1111111111111112,0.8,48.04469273743017,46.87679802204251,-0.43575858470939366,-0.05692258777476766,2.661280308171733,4.235500295326801,18.7283319482672,1.1875,-1.3076370323884206,0.109375,-2.2695604513268712,2.4883104513268712,-1.0800927256634338,1.2988427256634338,-3.0853223839999977,17.647058823529413,-40.55188467072805,1.1894677256634356,9,0.0,-0.25,3.8203125,3.265625,-1.4375,0,-0.0714285714285714,1.3333333333333333,27.0625,2.0,28.0,-2.3333333333333335,26.5,-0.0714285714285714
6970,2000-09-19,25.6875,26.3125,25.25,26.3125,2655200.0,-0.021428571428571463,2.4,1.25,46.73913043478261,47.330329997313605,0.2620794713247392,0.4862035255338526,3.1320803741551586,4.713983618206441,18.03607008922359,1.0625,-0.7718001637087468,-0.4250000000000007,-2.8117782733879224,1.961778273387921,-1.6183891366939633,0.7683891366939619,-2.135996593279998,15.909090909090908,-43.22144894633155,1.193389136693961,9,0.5625,0.3125,4.46875,3.828125,-1.4375,1,-0.07785888077858882,1.1111111111111112,26.25,1.3333333333333333,27.0625,2.0,28.0,-0.07785888077858882
6971,2000-09-20,25.75,26.1875,25.0625,26.125,3519800.0,0.0024330900243310083,3.5,0.6,48.60335195530726,47.957619494695166,0.3434773878729658,0.30132480035727127,2.9475004256105564,4.5784538097813225,18.373946237913135,1.125,-0.38096197115794084,-0.2749999999999986,-2.5743133986614346,2.0243133986614374,-1.4246566993307184,0.8746566993307212,-1.8426168658175968,23.404255319148938,-39.063120719151165,1.1496566993307185,9,0.59375,-0.25,4.546875,3.765625,-1.5,2,-0.06796116504854366,2.4,25.6875,1.1111111111111112,26.25,1.3333333333333333,27.0625,-0.06796116504854366
6972,2000-09-21,25.5,26.75,25.5,25.75,5901700.0,-0.009708737864077666,-9.0,0.6666666666666666,63.5036496350365,50.5201165129672,0.7836658207533027,0.46178506427239796,3.073020736245855,4.7397565687787235,18.579798379159527,1.25,-0.211331163385573,-0.453125,-2.7220059408351673,1.8157559408351673,-1.5875654704175837,0.6813154704175837,-1.2652075165521879,16.27906976744186,-48.56028152081108,1.1344404704175828,9,0.96875,-0.6875,3.875,4.015625,-1.0625,3,0.017156862745097978,3.5,25.75,2.4,25.6875,1.1111111111111112,26.25,0.017156862745097978
6973,2000-09-22,26.4375,26.4375,25.75,25.875,5156800.0,0.03676470588235303,1.4444444444444444,-2.25,61.24031007751938,51.69781478368872,0.101822650672446,-0.5636843863396379,2.0304501626294424,3.713120638656303,19.113736017903435,0.9375,-0.05328291519854034,0.5218750000000014,-1.6850500309211043,2.728800030921107,-0.5815875154605514,1.6253375154605543,-1.9014909152280133,68.75,2.2131918887902344,1.1034625154605529,9,0.09375,-1.625,2.46875,3.015625,-0.9375,4,-0.049645390070921946,-9.0,25.5,3.5,25.75,2.4,25.6875,-0.049645390070921946
6974,2000-09-25,25.875,26.25,25.3125,26.0,4781500.0,-0.021276595744680882,2.0,-0.2222222222222222,55.30303030303031,52.71439080026474,0.6547979405140296,-0.11020553468935645,2.4791769622511666,4.223224691508573,19.76992476426876,1.125,0.12098454115687929,0.02499999999999858,-2.099187151037416,2.149187151037413,-1.037093575518707,1.0870935755187041,-1.0618716420097734,48.148148148148145,-17.613295705148623,1.0620935755187069,9,0.65625,-1.0625,3.0,3.0,1.75,0,-0.04347826086956519,1.4444444444444444,26.4375,-9.0,25.5,3.5,25.75,-0.04347826086956519
6975,2000-09-26,24.953125,25.9375,24.25,25.75,5204100.0,-0.035628019323671545,1.88,6.375,49.39965694682676,52.92746219563557,1.4362170937019236,0.711554010443848,3.293865720070876,5.067850163096882,20.478256040809466,1.6875,0.30666379648506137,-0.8101562499999986,-2.9319920084932463,1.311679508493249,-1.8710741292466224,0.25076162924662526,3.046875,28.125,-34.919850124216346,1.0609178792466232,9,1.171875,-0.140625,3.921875,3.921875,2.609375,1,-0.005635566687539173,2.0,25.875,1.4444444444444444,26.4375,-9.0,25.5,-0.005635566687539173
6976,2000-09-27,24.8125,25.34375,23.5625,24.5,6154100.0,-0.005635566687539173,1.5909090909090908,-0.39215686274509803,50.0,52.4732343829172,1.4665170063494628,0.7633325036195693,3.3491500483606913,5.114030736026521,20.730883167536163,1.78125,0.27299771643001236,-0.8695312500000014,-3.0070542136734097,1.267991713673407,-1.9382927318367038,0.19923023183670097,3.1125000000000007,39.21568627450981,-19.82690866525452,1.0687614818367035,9,0.84375,0.0,3.703125,3.875,3.5625,2,-0.02267002518891692,1.88,24.953125,2.0,25.875,1.4444444444444444,26.4375,-0.02267002518891692
6977,2000-09-28,25.25,25.75,24.0,24.0,4655700.0,0.017632241813602123,-1.8,4.0,52.0,52.759313565548105,0.6681720349025895,0.27599123726231056,2.833663365232166,4.582299354792763,20.87512395580721,1.75,0.26156972215349583,-0.3914062499999993,-2.5293667988383177,1.7465542988383191,-1.4603865244191567,0.6775740244191581,2.5005000000000024,58.69565217391305,1.8357187972370141,1.0689802744191592,9,0.0625,-0.4375,3.078125,3.4375,2.25,3,-0.03960396039603964,1.5909090909090908,24.8125,1.88,24.953125,2.0,25.875,-0.03960396039603964
6978,2000-09-29,25.625,26.5625,25.3125,25.3125,4242100.0,0.014851485148514865,-7.0,0.25,45.45454545454546,52.47151942300537,0.07578888237299708,0.09798965988547081,2.3521958123364826,4.104811430117426,19.013014627218517,1.3125,0.26211323265222575,-0.13828124999999858,-1.938468414748673,1.6619059147486759,-1.0383748323743376,0.7618123323743404,1.9579800000000027,68.75,15.319403392294355,0.9000935823743376,9,-0.46875,-0.8125,2.671875,3.0625,1.9375,4,-0.04634146341463419,-1.8,25.25,1.5909090909090908,24.8125,1.88,24.953125,-0.04634146341463419
6979,2000-10-02,25.0,26.625,24.9375,26.25,4712900.0,-0.024390243902439046,-1.4545454545454546,-4.0,39.25925925925927,51.640422625724995,0.5641567156902134,0.7931915316696241,2.879404405150062,4.615164082315218,17.830413801018917,1.6875,0.04362295950051731,-0.7820312499999993,-2.539606343617571,0.9755438436175723,-1.6608187968087869,0.09675629680878828,2.422160800000004,46.93877551020408,-1.7593758743219539,0.8787875468087863,10,0.15625,-0.1875,3.296875,3.6875,3.375,0,0.020000000000000018,-7.0,25.625,-1.8,25.25,1.5909090909090908,24.8125,0.020000000000000018
6980,2000-10-03,25.125,25.5,24.625,25.25,5478000.0,0.004999999999999893,1.8,0.1,41.66666666666667,50.86967981587604,0.3922213033640993,0.7146783030580117,2.6761979625981063,4.3790714680771,17.00625538103212,0.875,-0.0636108967107063,-0.6632812500000007,-2.4100026560150347,1.0834401560150333,-1.5366419530075177,0.2100794530075163,2.142774368000005,51.02040816326531,3.783445066327552,0.8733607030075166,10,0.03125,-0.3125,2.921875,3.5625,5.0,1,0.09950248756218905,-1.4545454545454546,25.0,-7.0,25.625,-1.8,25.25,0.09950248756218905
6981,2000-10-04,25.5,26.125,24.5625,24.625,5295600.0,0.014925373134328401,-2.125,-7.0,32.45614035087719,47.41995656208056,-0.024552509806810008,0.3943539881834752,2.1995432944874658,3.8907882992994303,16.046867535356174,1.5625,-0.09209131445906849,-0.3101562499999986,-2.0293480293482205,1.4090355293482233,-1.1697521396741095,0.5494396396741124,1.6195633932800035,57.14285714285714,15.895158046848437,0.8595958896741102,10,-0.40625,-0.6875,2.1875,3.1875,1.875,2,0.0808823529411764,1.8,25.125,-1.4545454545454546,25.0,-7.0,25.625,0.0808823529411764
6982,2000-10-05,25.9375,26.75,25.9375,26.125,4096700.0,0.017156862745097978,-7.666666666666667,-0.21428571428571427,41.509433962264154,45.22763699371887,-0.4397066122357778,0.04791416064079357,1.6271088543194168,3.3356609045029906,14.705978979638717,1.25,-0.05081417071113492,0.07109374999999929,-1.5830438987525461,1.7252313987525447,-0.7559750743762734,0.898162574376272,1.0397808575488021,62.857142857142854,24.12926733859993,0.8270688243762723,10,-0.78125,-1.125,1.75,2.75,0.0,3,0.09397590361445785,-2.125,25.5,1.8,25.125,-1.4545454545454546,25.0,0.09397590361445785
6983,2000-10-06,24.375,25.25,24.0,25.25,4069300.0,-0.06024096385542166,1.8571428571428572,4.666666666666667,37.28813559322034,43.2259820259622,0.8934124522693381,1.6559354600586929,3.0357508418539574,4.766760658104591,13.92478108392417,1.9375,-0.08101618570249514,-1.4664062499999986,-3.19698085581269,0.2641683558126928,-2.3316935529063443,-0.6011189470936529,2.465689623246849,13.636363636363635,-26.611435211177756,0.8652873029063466,10,0.78125,0.4375,3.3125,4.3125,1.8125,4,0.1282051282051282,-7.666666666666667,25.9375,-2.125,25.5,1.8,25.125,0.1282051282051282
6984,2000-10-09,24.5,25.0,24.375,24.4375,2969500.0,0.00512820512820511,-5.666666666666667,-0.07142857142857142,41.44144144144144,42.34173585869717,0.6178285221933848,1.4580160537335232,2.779351562214895,4.5242235078840025,13.965096109735919,0.625,-0.25964128701834355,-1.2476562499999986,-3.057837247193252,0.5625247471932546,-2.152746748596627,-0.3425657514033702,2.25,18.181818181818183,-24.105963419126073,0.9050904985966267,10,0.65625,1.0,1.28125,2.28125,3.6875,0,0.125,1.8571428571428572,24.375,-7.666666666666667,25.9375,-2.125,25.5,0.125
6985,2000-10-10,24.0625,24.75,24.0,24.5625,1991900.0,-0.017857142857142905,-1.4,-8.0,38.46153846153846,41.059684576645886,1.023320638077486,1.7696609406219146,3.124001337431885,4.830220101492792,14.37496606446484,0.75,-0.5034227312721455,-1.5476562499999993,-3.4334659617459558,0.3381534617459572,-2.4905611058729775,-0.6047513941270211,2.5599999999999987,2.272727272727273,-40.65204056941135,0.9429048558729786,10,1.3125,1.71875,1.71875,2.71875,4.8125,1,0.17922077922077917,-5.666666666666667,24.5,1.8571428571428572,24.375,-7.666666666666667,25.9375,0.17922077922077917
6986,2000-10-11,23.375,24.0625,23.1875,24.0,2873400.0,-0.02857142857142858,1.3333333333333333,1.25,36.29032258064516,39.314164863384235,1.6600382291962141,2.3305272029101687,3.7087479320862258,5.386622061658322,15.404972090736393,0.875,-0.6823095999049897,-2.0789062499999993,-4.161826370753964,0.004013870753965421,-3.12036631037698,-1.0374461896230187,3.1250999999999998,5.263157894736842,-39.3371173482077,1.0414600603769821,10,1.59375,2.21875,2.390625,3.40625,5.5625,2,0.2887700534759359,-1.4,24.0625,-5.666666666666667,24.5,1.8571428571428572,24.375,0.2887700534759359
6987,2000-10-12,22.75,23.125,22.1875,22.875,6327400.0,-0.0267379679144385,2.0,0.2,25.21008403361344,37.06478026105845,2.1155973468830958,2.679418994908435,4.173256537859693,5.876057717518396,16.813812958860126,1.1875,-0.7587920154294103,-2.44140625,-4.496363425368781,-0.38644907463121925,-3.468884837684392,-1.4139276623156078,3.5513440000000003,18.367346938775512,-22.220685048955417,1.0274785876843906,10,1.71875,2.34375,3.015625,4.03125,6.625,3,0.20329670329670324,1.3333333333333333,23.375,-1.4,24.0625,-5.666666666666667,24.5,0.20329670329670324
6988,2000-10-13,24.0625,24.875,22.5625,22.75,4346700.0,0.05769230769230771,-1.7407407407407407,-10.5,38.931297709923655,37.02834008891005,0.6237413197929698,1.1917440984522685,2.7263116139047447,4.459197890731481,17.81593697624183,2.3125,-0.8057590984426106,-0.9789062500000014,-2.89185218506832,0.934039685068317,-1.9353792175341589,-0.022433282465843973,1.9097364799999994,66.66666666666666,25.918153104932074,0.9564729675341587,10,0.40625,1.03125,1.578125,2.71875,4.625,4,0.07792207792207795,2.0,22.75,1.3333333333333333,23.375,-1.4,24.0625,0.07792207792207795
6989,2000-10-16,24.375,24.75,24.0,24.0,4390800.0,0.01298701298701288,-3.0,0.2857142857142857,46.18556701030928,37.53044012709256,0.2383239980870684,0.7711064811595421,2.292315224576864,4.063054690529235,18.2791006500737,0.75,-0.9069656340963697,-0.5726562500000014,-2.4188236828099576,1.2735111828099548,-1.4957399664049795,0.3504274664049767,1.294457561599998,81.3953488372093,37.43692860085103,0.9230837164049774,10,0.09375,0.71875,1.265625,2.40625,4.5,0,0.07435897435897432,-1.7407407407407407,24.0625,2.0,22.75,1.3333333333333333,23.375,0.07435897435897432
6990,2000-10-17,23.6875,25.25,23.625,25.125,4745300.0,-0.028205128205128216,-1.08,-3.8333333333333335,43.07692307692307,38.71052709665322,0.7827895151086359,1.3714014562116255,2.801483021248874,4.658571735294526,18.294633073370647,1.625,-0.9935065102063163,-1.16015625,-3.053647172655463,0.733334672655463,-2.1069017113277333,-0.2134107886722667,1.7034009566719988,48.97959183673469,4.238610471135175,0.9467454613277323,10,0.78125,1.40625,1.78125,3.09375,5.4375,1,0.1899736147757256,-3.0,24.375,-1.7407407407407407,24.0625,2.0,22.75,0.1899736147757256
6991,2000-10-18,24.0,24.5,22.75,23.5,6197600.0,0.013192612137203241,1.3333333333333333,-0.34782608695652173,42.1875,38.78586776751276,0.26277163273456594,0.9708496165006117,2.2864268306825544,4.258963910366596,18.374479926202735,1.75,-0.9678509536246089,-0.7601562500000014,-2.63976339133502,1.119450891335017,-1.6999598206675124,0.17964732066750955,1.25,59.183673469387756,15.538333962659067,0.9398035706675096,10,-0.28125,1.09375,1.5625,2.78125,4.4375,2,0.203125,-1.08,23.6875,-3.0,24.375,-1.7407407407407407,24.0625,0.203125
6992,2000-10-19,25.9375,26.25,24.5625,24.75,6143400.0,0.08072916666666674,-1.16,2.375,51.63398692810458,40.37985124916656,-1.8715408853820428,-0.9825703238287957,0.19291647049755056,2.2656951002745203,18.474606757657348,2.25,-0.9334914098354332,1.1554687500000007,-0.7700159324466149,3.0809534324466163,0.1927264087766929,2.1182110912233085,-3.75,91.52542372881356,48.94659849521132,0.9627423412233082,10,-1.71875,-0.84375,-0.203125,0.84375,3.0625,3,0.11566265060240966,1.3333333333333333,24.0,-1.08,23.6875,-3.0,24.375,0.11566265060240966
6993,2000-10-20,25.125,26.375,25.0,26.375,3659800.0,-0.031325301204819245,1.2,-1.0526315789473684,50.64102564102565,41.40202727134259,-1.0521054498773594,-0.2882182780967142,0.877045595032488,3.0101498387787373,18.552987066510834,1.375,-0.8788757151138213,0.4085937500000014,-1.3626087237804612,2.179796223780464,-0.47700748689022987,1.2941949868902327,-2.8562499999999993,65.51724137931035,22.519576146414536,0.8856012368902315,10,-0.84375,-0.15625,0.84375,1.65625,3.875,4,0.1691542288557213,-1.16,25.9375,1.3333333333333333,24.0,-1.08,23.6875,0.1691542288557213
6994,2000-10-23,24.75,25.5,24.1875,25.5,2587700.0,-0.014925373134328401,2.5,0.6,48.125,42.47574522006054,-0.7128806070822016,-0.0019203225595632034,1.1207001975752817,3.311738294655047,18.531091988443382,1.3125,-0.9598444836663695,0.08984375,-1.5958239626102184,1.7755114626102184,-0.7529901063051092,0.9326776063051092,-2.317,55.172413793103445,12.644723987903674,0.8428338563051094,10,-0.46875,-0.125,1.359375,2.03125,5.375,0,0.15909090909090917,1.2,25.125,-1.16,25.9375,1.3333333333333333,24.0,0.15909090909090917
6995,2000-10-24,24.8125,24.9375,24.1875,24.5625,4792400.0,0.002525252525252597,2.0,-0.3333333333333333,46.45161290322581,43.60477747812505,-0.7351096798326573,-0.0795756564074388,0.9147986476692296,3.151494173403549,17.905549026574352,0.75,-0.8811091029782503,0.1593750000000007,-1.5223157806074177,1.841065780607419,-0.6814703903037085,1.00022039030371,-2.221820000000001,56.896551724137936,15.547650698510736,0.8408453903037094,10,-0.53125,-0.34375,1.3125,1.96875,5.25,1,0.16372795969773302,2.5,24.75,1.2,25.125,-1.16,25.9375,0.16372795969773302
6996,2000-10-25,24.25,24.8125,23.8125,24.8125,3852200.0,-0.02267002518891692,2.5555555555555554,-2.25,41.401273885350314,45.40379857276248,-0.03960285219568149,0.4623262569237525,1.4191030625339138,3.6254591062036035,16.968044547216195,1.0,-0.8670810721951199,-0.375,-2.064265645496196,1.3142656454961958,-1.2196328227480961,0.46963282274809615,-1.5079472000000003,17.073170731707318,-20.664664136258626,0.8446328227480978,10,0.21875,0.21875,1.875,2.53125,7.1875,2,0.2010309278350515,2.0,24.8125,2.5,24.75,1.2,25.125,0.2010309278350515
6997,2000-10-26,24.25,24.6875,23.75,23.875,3009100.0,0.0,-2.0,-0.6666666666666666,49.24242424242425,46.549479298595884,0.21852892572345795,0.4042959765096086,1.3798563111873605,3.58991434045328,16.342472148286152,0.9375,-0.7882541354053743,-0.3249999999999993,-1.9954671581078287,1.3454671581078301,-1.1602335790539122,0.5102335790539136,-1.3626293119999993,19.047619047619047,-20.840878723986133,0.8352335790539144,10,0.3125,0.21875,1.671875,2.53125,8.625,3,0.17268041237113407,2.5555555555555554,24.25,2.0,24.8125,2.5,24.75,0.17268041237113407
6998,2000-10-27,24.4375,25.0,24.0,24.0,3695600.0,0.0077319587628865705,-3.5714285714285716,1.1666666666666667,49.624060150375946,46.93153409193662,0.1003718832357059,0.12993162855651263,1.1645534935722743,3.350633925056165,16.26470182823366,1.0,-0.6178611185800342,-0.078125,-1.6742113937509338,1.5179613937509338,-0.8761681968754651,0.7199181968754651,-1.4106241395199994,39.285714285714285,-3.2102080457295656,0.7980431968754661,10,0.125,0.03125,1.203125,2.34375,7.0625,4,0.1867007672634271,-2.0,24.25,2.5555555555555554,24.25,2.0,24.8125,0.1867007672634271
6999,2000-10-30,25.5,25.875,24.375,24.4375,3621100.0,0.04347826086956519,-1.5263157894736843,2.4285714285714284,58.04195804195804,48.59431575471828,-0.8781071158852782,-0.9414580421275431,0.07191969443525892,2.241507236924246,15.741815967596887,1.5,-0.25764677413145876,0.9593750000000014,-0.6836300092824956,2.6023800092824985,0.1378724953587529,1.78087750464125,-2.3391991739391997,82.35294117647058,33.33278138241929,0.8215025046412484,10,-0.9375,-1.03125,0.171875,1.28125,7.25,0,0.13725490196078427,-3.5714285714285716,24.4375,-2.0,24.25,2.5555555555555554,24.25,0.13725490196078427
7000,2000-10-31,27.625,28.0,25.4375,25.5,6520300.0,0.08333333333333326,-1.2777777777777777,2.0,70.48192771084337,51.7381410559231,-2.6662165633758583,-3.0246358305269467,-2.0510832324278283,0.10970646704324594,15.389607417315057,2.5625,-0.03647854176501042,2.9593750000000014,0.822883240251155,5.095866759748848,1.8911291201255764,4.027620879874426,-4.335631206981631,91.17647058823529,35.108554378391446,1.0682458798744234,10,-1.75,-2.53125,-1.953125,-0.84375,5.9375,1,0.09049773755656099,-1.5263157894736843,25.5,-3.5714285714285716,24.4375,-2.0,24.25,0.09049773755656099
7001,2000-11-01,27.5625,28.75,27.125,27.125,4808900.0,-0.002262443438914019,-6.428571428571429,0.20588235294117646,74.52229299363057,54.281286174314886,-2.2855864721284043,-2.9509949645282667,-2.027568640803409,0.17894447508432165,15.671762153253233,1.625,0.1008541157280689,2.7937499999999993,0.31585429895361017,5.271645701046388,1.554802149476803,4.032697850523196,-3.990493334562732,76.25,14.776511302605797,1.238947850523195,11,-1.3125,-2.09375,-2.09375,-0.78125,6.125,2,0.09070294784580502,-1.2777777777777777,27.625,-1.5263157894736843,25.5,-3.5714285714285716,24.4375,0.09070294784580502
7002,2000-11-02,28.375,28.75,26.8125,27.5625,6288300.0,0.02947845804988658,1.48,1.8571428571428572,73.15436241610738,56.78276803821285,-3.035143673343075,-3.7645299297103882,-2.852282692241129,-0.6389895589408319,16.381077300281888,1.9375,0.3646693920301871,3.484375,0.5641429999336474,6.404607000066353,2.0242589999668255,4.9444910000331745,-4.388753867797714,92.10526315789474,29.99617359418061,1.4601160000331763,11,-2.125,-2.90625,-3.140625,-1.59375,4.9375,3,0.10792951541850226,-6.428571428571429,27.5625,-1.2777777777777777,27.625,-1.5263157894736843,25.5,0.10792951541850226
7003,2000-11-03,27.5,28.25,26.625,28.0,3612100.0,-0.03083700440528636,2.25,-0.6153846153846154,65.82278481012658,58.74918857267135,-1.99792412148755,-2.786261949427143,-2.0079756276833223,0.21445574258681077,15.958921852889182,1.75,0.6181843559210414,2.453125,-0.6777576210580136,5.584007621058014,0.8876836894709932,4.018566310529007,-3.132653558373896,71.42857142857143,11.273309152884998,1.5654413105290061,11,-1.25,-2.03125,-2.4375,-0.71875,5.0625,4,0.19545454545454555,1.48,28.375,-6.428571428571429,27.5625,-1.2777777777777777,27.625,0.19545454545454555
7004,2000-11-06,27.5625,27.5625,26.625,26.75,3762800.0,0.002272727272727204,1.3076923076923077,-1.625,70.94594594594594,61.47078113297359,-1.8098397425292383,-2.7484792521952564,-2.101075129504572,0.11407952888938055,15.513952600552477,0.9375,0.6454274063109295,2.3625000000000007,-0.9500558585162651,5.6750558585162665,0.706222070741866,4.018777929258135,-2.8445412737039852,64.15094339622641,2.4753728109537434,1.6562779292581329,11,-1.3125,-2.09375,-2.578125,-0.78125,4.6875,0,0.1428571428571428,2.25,27.5,1.48,28.375,-6.428571428571429,27.5625,0.1428571428571428
7005,2000-11-07,28.375,28.5,27.0,27.9375,2869400.0,0.02947845804988658,3.3636363636363638,0.5384615384615384,72.43589743589743,64.91907263858994,-2.306398229952901,-3.3954169557239418,-2.9192452452296394,-0.7194822288080402,15.028195823609583,1.5,0.7740817687732466,2.9593750000000014,-0.5940876830001471,6.51283768300015,1.1826436584999271,4.736106341500076,-3.334477971807665,82.35294117647058,19.521022441750105,1.7767313415000743,11,-2.125,-2.90625,-3.390625,-1.59375,2.875,1,0.1541850220264318,1.3076923076923077,27.5625,2.25,27.5,1.48,28.375,0.1541850220264318
7006,2000-11-08,30.125,30.625,29.5,30.0,6067900.0,0.06167400881057272,1.0,0.2857142857142857,71.89542483660131,67.43607270460961,-3.5038577218207294,-4.863130662371638,-4.646637633287195,-2.4701032036526094,14.447104863243226,2.25,1.0258207316582428,4.371874999999999,0.3793913135157361,8.364358686484263,2.3756331567578677,6.368116843242131,-4.787719734063053,87.5,27.12867131662137,1.9962418432421323,11,-2.8125,-3.71875,-5.140625,-3.34375,1.125,2,0.11410788381742742,3.3636363636363638,28.375,1.3076923076923077,27.5625,2.25,27.5,0.11410788381742742
7007,2000-11-09,27.375,28.5625,27.0,28.25,7446700.0,-0.09128630705394192,1.0833333333333333,-7.0,59.78260869565218,68.56480032075142,-0.2949798204431886,-1.8433826522023686,-1.893429921213695,0.2807424703150616,12.773508303330377,3.125,1.2510709025253348,1.390625,-2.400134844327951,5.181384844327951,-0.5047549221639756,3.2860049221639756,-1.5089477606567492,18.75,-39.277960153099066,1.8953799221639753,11,0.125,-0.96875,-2.421875,-0.59375,4.3125,3,0.23059360730593603,1.0,30.125,3.3636363636363638,28.375,1.3076923076923077,27.5625,0.23059360730593603
7008,2000-11-10,25.9375,26.375,25.6875,26.0625,3964600.0,-0.05251141552511418,-1.2,0.14285714285714285,54.726368159203986,68.19640144488986,1.5395739553058156,-0.27216399415924286,-0.37667592549939144,1.7311956466596392,12.135258572150583,1.6875,1.5703413883488402,-0.140625,-3.8224337213388964,3.5411837213388964,-1.9815293606694482,1.7002793606694482,4.6875,5.063291139240507,-51.12303947542688,1.8409043606694477,11,2.09375,0.46875,-0.953125,0.84375,2.8125,4,0.28433734939759026,1.0833333333333333,27.375,1.0,30.125,3.3636363636363638,28.375,0.28433734939759026
7009,2000-11-13,26.1875,26.375,24.9375,25.25,4000500.0,0.009638554216867545,1.1904761904761905,-7.5,55.3921568627451,66.5197602395456,1.5615670085452678,-0.39991775968952936,-0.5892248738166117,1.486253569458853,11.423562466929809,1.4375,1.8261279423091246,0.01875000000000071,-3.5747153777452,3.6122153777452013,-1.7779826888726014,1.8154826888726028,4.338750000000001,21.978021978021978,-32.70907162275871,1.7967326888726005,11,1.59375,0.21875,-1.203125,0.59375,2.0,0,0.24343675417661093,-1.2,25.9375,1.0833333333333333,27.375,1.0,30.125,0.24343675417661093
7010,2000-11-14,28.1875,28.5,27.125,27.25,6907700.0,0.07637231503579955,-1.3157894736842106,1.0,63.87665198237886,65.33691123829541,-0.391412527730445,-2.156044951346253,-2.539850708251084,-0.5005000700620101,11.297843179459457,2.3125,2.1428303370603388,1.7937499999999993,-1.707917835700549,5.2954178357005475,0.042916082149726975,3.5445839178502716,2.1152000000000015,57.14285714285714,-2.20704550800842,1.7508339178502736,11,-0.40625,-1.78125,-2.859375,-1.40625,1.8125,1,0.14412416851441234,1.1904761904761905,26.1875,-1.2,25.9375,1.0833333333333333,27.375,0.14412416851441234
7011,2000-11-15,28.875,28.9375,27.875,28.125,4181200.0,0.024390243902439046,1.4285714285714286,0.8,65.54621848739495,64.49156191288291,-0.9757676885431543,-2.5925156955046944,-3.170984614351781,-1.1815988657007779,10.756866500999317,1.0625,2.3336014548638175,2.2375000000000007,-1.2411945524829378,5.716194552482939,0.49815272375853326,3.976847276241468,1.2130920000000032,98.4375,32.58555298776773,1.7393472762414683,11,-1.09375,-2.46875,-3.296875,-2.09375,1.8125,2,0.08225108225108224,-1.3157894736842106,28.1875,1.1904761904761905,26.1875,-1.2,25.9375,0.08225108225108224
7012,2000-11-16,28.9375,29.0625,28.375,28.8125,2000100.0,0.0021645021645022577,2.6666666666666665,0.16666666666666666,65.25423728813558,64.42838996599504,-1.0617392398197474,-2.5494511453271507,-3.1671706379651248,-1.2402630809830626,11.393712127250966,0.6875,2.204850362086759,2.1499999999999986,-1.4579225688973239,5.757922568897321,0.34603871555133736,3.95396128444866,0.9445683200000019,96.96969696969697,26.610674747664376,1.8039612844486612,11,-1.15625,-2.53125,-3.65625,-2.15625,1.6875,3,0.079913606911447,1.4285714285714286,28.875,-1.3157894736842106,28.1875,1.1904761904761905,26.1875,0.079913606911447
7013,2000-11-17,29.375,29.5,28.625,28.9375,2323900.0,0.015118790496760237,1.5454545454545454,3.5,63.716814159292035,63.62515310081127,-1.3469461038187518,-2.7955560920418776,-3.53392049288405,-1.6622380489586064,12.21067865874178,0.875,2.0560729109316753,2.375,-1.3202138318585348,6.070213831858535,0.5273930840707308,4.222606915929269,0.30928558720000154,97.26027397260275,27.24446696881465,1.8476069159292674,11,-1.59375,-2.78125,-4.59375,-2.59375,2.875,4,0.0787234042553191,2.6666666666666665,28.9375,1.4285714285714286,28.875,-1.3157894736842106,28.1875,0.0787234042553191
7014,2000-11-20,28.6875,29.3125,28.4375,29.25,1916800.0,-0.023404255319148914,1.5454545454545454,-1.2857142857142858,54.1871921182266,61.597519176625624,-0.5398541946534685,-1.895106634788391,-2.8305573247901776,-0.9696645802215187,12.564062013329414,0.9375,1.8563503163060489,1.4906250000000014,-2.118408576355847,5.09965857635585,-0.31389178817792285,3.2951417881779257,0.8125,65.78947368421053,-1.4856371772545316,1.8045167881779236,11,-0.90625,-2.0,-3.90625,-1.90625,3.3125,0,0.002178649237472685,1.5454545454545454,29.375,2.6666666666666665,28.9375,1.4285714285714286,28.875,0.002178649237472685
7015,2000-11-21,28.875,29.3125,28.0,29.125,3197500.0,0.006535947712418277,3.2,0.4444444444444444,55.12195121951219,59.73379988583794,-0.7252368928450643,-1.8579049865139865,-3.0137924166332404,-1.1709082371777981,12.841190077811548,1.3125,1.7974023937052976,1.4750000000000014,-2.0246240399581943,4.974624039958197,-0.2748120199790982,3.224812019979101,0.625,61.53846153846154,-4.411307688928268,1.7498120199790985,11,-1.65625,-2.1875,-4.09375,-2.09375,3.375,1,-0.023809523809523836,1.5454545454545454,28.6875,1.5454545454545454,29.375,2.6666666666666665,28.9375,-0.023809523809523836
7016,2000-11-22,29.125,29.125,28.0,28.375,1923300.0,0.008658008658008587,2.0,-3.0,53.06122448979591,58.98697941852056,-1.2650364031140597,-1.8171208328727104,-3.246460203123309,-1.4318407644572666,12.914701345363536,1.125,1.6963239560386327,1.4812499999999993,-1.764470867137085,4.726970867137084,-0.14161043356854108,3.1041104335685397,0.192499999999999,75.0,11.848198673450675,1.6228604335685415,11,-1.90625,-2.4375,-4.34375,-2.34375,4.125,2,0.030042918454935563,3.2,28.875,1.5454545454545454,28.6875,1.5454545454545454,29.375,0.030042918454935563
7017,2000-11-24,28.4375,29.375,28.4375,29.375,1501600.0,-0.023605150214592308,1.0,-1.25,53.88601036269429,58.893606330019495,-0.45926795337722126,-0.8430417769627994,-2.597616328631915,-0.758384113078673,13.001229955958902,0.9375,1.4835762694640415,0.5843750000000014,-2.25428984321519,3.423039843215193,-0.8349574216075943,2.003707421607597,-3.5,29.166666666666668,-31.577536712373576,1.419332421607596,11,-1.21875,-1.25,-4.03125,-1.65625,7.8125,4,0.07912087912087906,2.0,29.125,3.2,28.875,1.5454545454545454,28.6875,0.07912087912087906
7018,2000-11-27,29.0,30.125,28.875,29.0,5662800.0,0.01978021978021971,-9.0,-0.0,55.72139303482587,58.930188126917365,-0.6053240240948128,-1.102743219545708,-3.1628101095333996,-1.321819654538519,13.467321908699503,1.6875,1.147638653485732,0.9187499999999993,-1.4602632297591498,3.2977632297591484,-0.27075661487957703,2.1082566148795756,-3.973749999999999,47.05882352941176,-12.706922485731944,1.1895066148795754,11,-0.375,-1.8125,-4.34375,-2.21875,7.9375,0,0.056034482758620774,1.0,28.4375,2.0,29.125,3.2,28.875,0.056034482758620774
7019,2000-11-28,29.0,29.5,28.375,29.0625,3200600.0,0.0,1.4,-100.0,52.659574468085104,57.68384618088472,-0.183737636764711,-0.8717844530157279,-3.13936611946864,-1.342224656305465,14.474821406517357,1.125,1.1280463994588104,0.7437499999999986,-1.3312817055283794,2.8187817055283766,-0.29376585276418865,1.7812658527641858,-3.7698,47.05882352941176,-9.442909367381432,1.0375158527641886,11,0.0,-1.8125,-4.375,-2.5625,5.6875,1,0.11206896551724133,-9.0,29.0,1.0,28.4375,2.0,29.125,0.11206896551724133
7020,2000-11-29,30.125,30.4375,28.75,28.75,4137500.0,0.0387931034482758,-1.4545454545454546,-22.0,50.0,55.956488571174184,-1.1231075186026587,-1.8971557514918942,-4.209232336206263,-2.499757009272898,14.61790515433144,1.6875,1.326498726727202,1.7437499999999986,-0.46787449225393374,3.955374492253931,0.6379377538730324,2.8495622461269647,-4.699007999999999,87.17948717948718,33.16958475827362,1.1058122461269664,11,-0.90625,-2.9375,-5.671875,-4.0625,4.25,2,0.06224066390041494,1.4,29.0,-9.0,29.0,1.0,28.4375,0.06224066390041494
7021,2000-11-30,30.0625,30.5,29.0,30.5,4255900.0,-0.0020746887966804906,5.857142857142857,-0.3181818181818182,65.92592592592592,56.03112064203977,-0.9772103141417503,-1.7262654134779112,-4.093202939296948,-2.484953300093668,14.396782412321402,1.5,1.5218572426325778,1.5562499999999986,-0.7414533728212831,3.8539533728212803,0.40739831358935774,2.7051016864106394,-4.335817519999999,79.41176470588235,20.07664084104273,1.148851686410641,11,-0.8125,-2.875,-5.6875,-4.0625,4.4375,3,0.07276507276507282,-1.4545454545454546,30.125,1.4,29.0,-9.0,29.0,0.07276507276507282
7022,2000-12-01,31.4375,31.8125,30.625,30.75,5099800.0,0.04573804573804563,-1.5333333333333334,-1.5714285714285714,82.83582089552239,58.15545472384314,-2.190663432696873,-3.014628317202064,-5.389532781775159,-3.898641334964651,14.609538736277926,1.75,1.4608951621078354,2.7781249999999993,0.13502480923506255,5.421225190764936,1.4565749046175291,4.099675095382469,-5.3289521184,89.0909090909091,21.945169562901015,1.321550095382469,12,-1.53125,-3.65625,-6.96875,-5.4375,3.0,4,0.05765407554671964,5.857142857142857,30.0625,-1.4545454545454546,30.125,1.4,29.0,0.05765407554671964
7023,2000-12-04,32.875,33.0,31.5,32.0,8030500.0,0.045725646123260466,1.6666666666666667,1.2727272727272727,84.9673202614379,61.57546896197773,-3.4413747946837425,-4.246521422353297,-6.7602597914632945,-5.3613744386606506,15.145280670656765,1.5625,1.3485055868442437,3.9468749999999986,0.7624983052273606,7.1312516947726365,2.3546866526136796,5.539063347386318,-6.196056906559999,97.2972972972973,23.428630697543966,1.5921883473863192,12,-2.375,-4.375,-8.359375,-7.375,0.5625,0,0.102661596958175,-1.5333333333333334,31.4375,5.857142857142857,30.0625,-1.4545454545454546,30.125,0.102661596958175
7024,2000-12-05,31.5,32.625,31.125,31.5,8541500.0,-0.041825095057034245,-3.0,0.0,68.53146853146853,63.06541532997287,-1.816489733297832,-2.699830580225594,-5.314953876253888,-4.019859271730887,15.608385619663053,1.75,1.210941956109096,2.375,-0.938151624090132,5.6881516240901355,0.718424187954934,4.031575812045066,-4.062530077772799,64.70588235294117,-10.812584005618149,1.656575812045067,12,-1.0,-2.8125,-6.984375,-6.6875,3.3125,1,0.17261904761904767,1.6666666666666667,32.875,-1.5333333333333334,31.4375,5.857142857142857,30.0625,0.17261904761904767
7025,2000-12-06,32.75,33.0,31.625,32.125,6296700.0,0.039682539682539764,1.4444444444444444,100.0,70.39473684210526,64.99136114689614,-2.747997258137353,-3.8000938573406913,-6.448953962649853,-5.286685379167388,15.62906693871858,1.5,1.1135284062845052,3.40625,-0.25756218634943906,7.070062186349439,1.5743439068252805,5.2381560931747195,-4.6450264684400615,93.75,20.257752429014573,1.83190609317472,12,-2.0625,-3.78125,-8.234375,-7.9375,3.125,2,0.059160305343511466,-3.0,31.5,1.6666666666666667,32.875,-1.5333333333333334,31.4375,0.059160305343511466
7026,2000-12-07,33.5625,34.0,32.0,32.0,4675100.0,0.024809160305343525,-1.56,2.5,72.5609756097561,67.06635728545857,-3.201515386661729,-4.576500215952603,-7.12908760347247,-6.0987338390687995,14.808652225226925,2.0,1.2756215500077133,4.046875,-0.06622086148803419,8.159970861488038,1.990327069255983,6.103422930744017,-4.870123292227255,87.03703703703704,15.832330765165153,2.0565479307440184,12,-2.375,-4.09375,-8.078125,-8.75,2.25,3,0.024208566108007368,1.4444444444444444,32.75,-3.0,31.5,1.6666666666666667,32.875,0.024208566108007368
7027,2000-12-08,33.6875,34.0,32.875,33.375,5199000.0,0.003724394785847407,1.4,0.2,71.69811320754717,68.84154841576093,-2.797693838257267,-4.431543157922494,-7.131643716269824,-6.22055495235367,15.663792768076695,1.125,1.4350007531637488,3.8562499999999993,-0.5252489324131275,8.237748932413126,1.665500533793434,6.0469994662065645,-4.2520560313154405,89.13043478260869,20.344940904456024,2.190749466206564,12,-2.5,-4.21875,-7.828125,-8.5,0.875,4,0.024118738404452778,-1.56,33.5625,1.4444444444444444,32.75,-3.0,31.5,0.024118738404452778
7028,2000-12-11,33.3125,34.0,33.0,33.4375,6156600.0,-0.011131725417439675,-1.6666666666666667,-0.4,74.02597402597402,71.21559281108192,-1.9518971908184213,-3.6635284178731524,-6.648122054535165,-5.859992574983522,17.303415740947184,1.0,1.6255195108654341,3.1125000000000007,-1.1283182552055564,7.353318255205561,0.9920908723972204,5.232909127602781,-3.238018186931278,76.08695652173914,6.636525472668026,2.12040912760278,12,-1.9375,-3.84375,-7.453125,-8.125,-0.5625,0,0.03377110694183871,1.4,33.6875,-1.56,33.5625,1.4444444444444444,32.75,0.03377110694183871
7029,2000-12-12,32.5625,33.9375,32.25,32.5,7509000.0,-0.022514071294559068,-5.0,-0.5,68.09815950920245,73.22649942321553,-0.7190265923637185,-2.54175870679191,-5.775929276062712,-5.1199564634653925,18.91411614101855,1.6875,1.8654636236766358,2.0437499999999993,-1.8731709510587038,5.960670951058702,0.08528952447064597,4.002210475529349,-1.9384456407609,39.473684210526315,-29.697906812992883,1.9584604755293509,12,-1.0625,-3.09375,-6.703125,-7.375,2.0,1,0.026871401151631558,-1.6666666666666667,33.3125,1.4,33.6875,-1.56,33.5625,0.026871401151631558
7030,2000-12-13,32.25,33.0,31.375,32.875,3564400.0,-0.009596928982725572,2.7142857142857144,-10.0,65.2439024390244,73.15071903578202,-0.0820212389264583,-2.0124823187172467,-5.34637816464096,-4.80935921161452,19.63215344665647,1.625,2.0532712031751466,1.5281249999999993,-2.30011043073808,5.356360430738082,-0.3859927153690421,3.4422427153690407,-1.1533132510543744,33.33333333333333,-33.65101692022738,1.9141177153690407,12,0.0625,-2.78125,-6.390625,-7.0625,3.75,2,0.07945736434108519,-5.0,32.5625,-1.6666666666666667,33.3125,1.4,33.6875,0.07945736434108519
7031,2000-12-14,31.25,31.9375,30.9375,31.875,3617100.0,-0.03100775193798455,1.6666666666666667,1.0,63.31360946745563,70.98158443266348,1.233897582547435,-0.8700375774977971,-4.2506230206473,-3.83006953639147,20.083632168684932,1.3125,2.293980437525782,0.4093750000000007,-3.3238054822641985,4.1425554822642034,-1.457215241132097,2.275965241132102,2.75,10.204081632653061,-59.020807933765,1.866590241132101,12,1.21875,-1.78125,-5.390625,-6.0625,5.0625,3,0.1479999999999999,2.7142857142857144,32.25,-5.0,32.5625,-1.6666666666666667,33.3125,0.1479999999999999
7032,2000-12-15,31.25,31.75,30.9375,31.75,5059300.0,0.0,2.25,0.8,61.25,68.34632662583705,1.346055843842663,-0.7250833808259998,-4.166997703496829,-3.8689531587886776,20.50482715599063,0.8125,2.5127986322898366,0.2937499999999993,-3.332973728105088,3.9204737281050868,-1.5196118640525427,2.107111864052545,2.688749999999999,10.204081632653061,-59.27075302404374,1.8133618640525446,12,1.21875,-1.78125,-4.390625,-5.125,5.4375,4,0.1459999999999999,1.6666666666666667,31.25,2.7142857142857144,32.25,-5.0,32.5625,0.1459999999999999
7033,2000-12-18,31.6875,32.125,31.0,31.75,3664900.0,0.014000000000000012,1.7692307692307692,0.125,62.874251497005986,67.71774695534123,0.8072896681633139,-1.0334387228810833,-4.463692673520477,-4.342189547448143,20.830558677688675,1.125,2.599313729053801,0.6156250000000014,-2.945697520090775,4.176947520090781,-1.1650362600453903,2.3962862600453896,2.1912249999999958,25.0,-45.35596923175457,1.7806612600453895,12,0.78125,-2.21875,-4.734375,-5.5625,4.6875,0,0.09072978303747536,2.25,31.25,1.6666666666666667,31.25,2.7142857142857144,32.25,0.09072978303747536
7034,2000-12-19,28.75,31.125,27.75,31.0,9183500.0,-0.09270216962524658,1.7,36.0,44.38775510204081,64.82808231755628,3.703099770847416,2.0121475498691765,-1.4206482956319775,-1.4458947966382496,20.995237370929054,3.9375,2.3405795476103606,-2.3249999999999993,-5.877612085716564,1.2276120857165687,-4.101306042858283,-0.5486939571417153,5.069900499999996,19.047619047619047,-47.14870132912657,1.7763060428582838,12,2.125,0.71875,-1.53125,-2.625,8.099998474121094,1,0.13913043478260878,1.7692307692307692,31.6875,2.25,31.25,1.6666666666666667,31.25,0.13913043478260878
7035,2000-12-20,28.1875,28.4375,26.875,27.625,9464000.0,-0.019565217391304346,1.9411764705882353,-0.25,42.64705882352941,61.50431378575332,3.967582067680631,2.6567119136980253,-0.7428600299733503,-0.9053365034269198,21.599426154331958,1.875,1.8644265448641875,-2.8531249999999986,-6.507222150712138,0.8009721507121412,-4.680173575356072,-1.0260764246439287,5.389604479999996,25.0,-37.89193279808974,1.8270485753560701,12,2.25,2.25,-1.09375,-2.0625,8.3125,2,0.22616407982261633,1.7,28.75,1.7692307692307692,31.6875,2.25,31.25,0.22616407982261633
7036,2000-12-21,30.0,30.375,28.3125,28.875,8426200.0,0.06430155210643007,1.2,2.0,44.54976303317536,58.48783043304534,1.784228868293603,0.9624722696185515,-2.3944697909102075,-2.729461367677782,21.85548686336182,2.1875,1.7239700950803858,-1.0843750000000014,-4.662055031514171,2.493305031514165,-2.873215015757083,0.7044650157570835,3.174978211199999,59.523809523809526,-0.0518929598432436,1.7888400157570834,12,0.4375,0.4375,-2.90625,-3.59375,7.979999542236328,3,0.19999999999999996,1.9411764705882353,28.1875,1.7,28.75,1.7692307692307692,31.6875,0.19999999999999996
7037,2000-12-22,30.6875,31.0,30.4375,30.5,5085600.0,0.022916666666666696,-2.6,0.16666666666666666,41.20603015075377,54.84117000246531,0.700043687100397,0.47661578584454745,-2.889624832896107,-3.448657193969197,22.107299940182084,1.0,1.4588514153887076,-0.5093749999999986,-3.871625528800834,2.8528755288008405,-2.19050026440042,1.1717502644004192,2.1094795185279978,72.61904761904762,17.078959151594674,1.6811252644004189,12,-0.28125,-0.25,-3.59375,-4.28125,7.212501525878906,4,0.18329938900203668,1.2,30.0,1.9411764705882353,28.1875,1.7,28.75,0.18329938900203668
7038,2000-12-26,30.625,31.0,30.125,30.625,3369100.0,-0.0020366598778004397,1.3333333333333333,0.0,46.067415730337075,52.393309582591385,0.3813324305070189,0.7031495922717603,-2.673852665421954,-3.411552609434196,21.923535373466507,0.875,1.0598295564026365,-0.6531249999999993,-3.8671145174722525,2.5608645174722504,-2.260119758736124,0.9538697587361256,1.8166607474163214,88.23529411764706,32.45611762933498,1.606994758736125,12,-0.6875,-0.1875,-3.53125,-4.21875,6.345001220703132,1,0.19795918367346932,-2.6,30.6875,1.2,30.0,1.9411764705882353,28.1875,0.19795918367346932
7039,2000-12-27,32.25,32.3125,29.5,30.0,7342300.0,0.05306122448979589,1.368421052631579,100.0,47.82608695652174,50.457996751202195,-1.4445692799652399,-0.7018697103269993,-4.133612066251992,-5.046768867676086,22.316299405188463,2.8125,0.6798727633184605,0.8093749999999993,-2.244277633796969,3.863027633796971,-0.7174513168984831,2.336201316898485,-5.375,98.85057471264368,45.896807799763195,1.5268263168984852,12,-2.65625,-1.8125,-5.0625,-5.84375,4.099998474121094,2,0.12790697674418605,1.3333333333333333,30.625,-2.6,30.6875,1.2,30.0,0.12790697674418605
7040,2000-12-28,32.0,32.25,31.625,32.25,3306400.0,-0.007751937984496138,4.0,-0.1111111111111111,42.857142857142854,48.185056016723,-1.3787515939991692,-0.32063625004806795,-3.695706014969609,-4.831495357481831,22.24952567600579,0.625,0.27369868564758804,0.4656249999999993,-2.5325858151538796,3.463835815153878,-1.0334804075769384,1.9647304075769405,-5.016249999999999,92.1875,41.746236951300546,1.4991054075769399,12,-2.40625,-1.5625,-4.765625,-5.59375,4.290000915527344,3,0.15156245231628418,1.368421052631579,32.25,1.3333333333333333,30.625,-2.6,30.6875,0.15156245231628418
7041,2000-12-29,32.25,33.375,32.25,32.375,2429100.0,0.0078125,-17.0,0.5,43.502824858757066,46.213147667696,-1.6449703857186506,-0.41987890433489383,-3.761095076466205,-5.1270960212086365,22.336947319534815,1.375,-0.03699901136751649,0.6062499999999993,-2.3247267996353074,3.537226799635306,-0.8592383998176558,2.071738399817651,-5.159675,70.96774193548387,24.370308453641087,1.4654883998176529,12,-2.125,-1.8125,-5.296875,-5.84375,4.439998626708977,4,0.13178294573643412,4.0,32.0,1.368421052631579,32.25,1.3333333333333333,30.625,0.13178294573643412
7042,2001-01-02,33.25,33.5625,32.4375,32.625,4006900.0,0.03100775193798455,-1.25,-5.0,49.73262032085562,44.75296642590151,-2.6054236846598613,-1.3461462991042659,-4.623518745088276,-6.1533734255320525,21.834195705035363,1.3125,-0.2825139991420649,1.515625,-1.49937996421,4.53062996421,0.008122517895003512,3.023127482105,-5.908287999999999,92.3076923076923,47.398149718452785,1.5075024821049996,1,-3.03125,-2.8125,-6.296875,-6.84375,2.1100006103515625,1,0.1422556253304159,-17.0,32.25,4.0,32.0,1.368421052631579,32.25,0.1422556253304159
7043,2001-01-03,36.25,36.375,32.625,33.25,10653200.0,0.09022556390977443,1.3076923076923077,4.8,63.22869955156951,46.846404698071375,-5.464860840122398,-4.300841935947346,-7.42205231478443,-9.142513813703538,21.203537411637154,3.75,-0.3649419367071616,4.346875000000001,0.7428122796654009,7.950937720334604,2.544843639832699,6.148906360167302,-8.535040719999998,98.18181818181819,50.41245733992709,1.8020313601673015,1,-4.625,-4.625,-9.046875,-9.84375,-2.299999237060554,2,0.045517283472521486,-1.25,33.25,-17.0,32.25,4.0,32.0,0.045517283472521486
7044,2001-01-04,36.9375,38.0,35.5,36.0,9464000.0,0.018965517241379404,-1.5806451612903225,0.3125,66.37554585152839,49.48290325673793,-5.4410076925358695,-4.806524255986403,-7.883854052639993,-9.813050280399693,21.011973102894277,2.5,-0.3865297087331463,4.762500000000003,0.5222635368816668,9.002736463118335,2.642381768440835,6.882618231559171,-8.529737462399996,83.33333333333334,32.34423375221119,2.1201182315591662,1,-3.78125,-4.5,-9.03125,-10.53125,-0.7874984741210938,3,0.0008798976840103112,1.3076923076923077,36.25,-1.25,33.25,-17.0,32.25,0.0008798976840103112
7045,2001-01-05,34.6875,36.4375,34.1875,36.0,5976000.0,-0.060913705583756306,1.0571428571428572,-1.4,61.044176706827315,51.3156158871437,-2.427273182586468,-2.533840507217576,-5.431662447902795,-7.56398790416678,20.362947689852852,2.75,-0.5160277922626193,2.4156249999999986,-1.9660944639235751,6.797344463923572,0.22476526803821173,4.606484731961785,-5.320513716159997,42.391304347826086,-13.188545428670409,2.190859731961786,1,-0.9375,-2.25,-6.59375,-8.28125,2.1425018310546875,4,0.047927883938626126,-1.5806451612903225,36.9375,1.3076923076923077,36.25,-1.25,33.25,0.047927883938626126
7046,2001-01-08,34.375,35.125,33.8125,34.5,4250100.0,-0.009009009009009028,-1.1,0.09523809523809523,59.84251968503937,53.38633694650877,-1.5968405752706119,-2.2739348487174595,-4.898299536962185,-7.207348719758443,19.196968019914777,1.3125,-0.16110519530403167,2.0625,-2.384187116920849,6.509187116920845,-0.16084355846042087,4.285843558460424,-4.144712344543997,34.831460674157306,-25.39392174594183,2.223343558460423,1,-0.625,-1.9375,-6.171875,-7.96875,2.2350006103515625,0,0.05570911754261365,1.0571428571428572,34.6875,-1.5806451612903225,36.9375,1.3076923076923077,36.25,0.05570911754261365
7047,2001-01-09,34.5,34.6875,33.8125,34.375,2973500.0,0.0036363636363636598,2.5,-1.0,59.036144578313255,54.82730681850613,-1.256275594450436,-2.4611266091092716,-4.796430400325555,-7.277055088778738,17.967977359776462,0.875,0.31661116970325764,2.1468750000000014,-2.367042622490679,6.660792622490682,-0.11008381124533884,4.403833811245342,-3.4927411100895966,34.883720930232556,-28.566534139010997,2.256958811245341,1,-0.75,-2.0625,-6.28125,-8.09375,2.0,1,0.06347822106402834,-1.1,34.375,1.0571428571428572,34.6875,-1.5806451612903225,36.9375,0.06347822106402834
7048,2001-01-10,34.4375,34.625,33.5625,33.875,3963300.0,-0.0018115942028985588,1.2666666666666666,4.5,72.41379310344828,57.55927416816463,-0.6661529088490852,-2.434859535030533,-4.509154579217949,-7.154073806411713,16.616534257596616,1.0625,0.6750827595608442,2.028125000000003,-2.5634997769287082,6.61974977692871,-0.2676873884643527,4.323937388464358,-2.7309669990806356,19.718309859154928,-47.310041103944286,2.295812388464354,1,0.375,-2.0,-5.59375,-7.4375,1.282501220703125,2,0.026787676525635185,2.5,34.5,-1.1,34.375,1.0571428571428572,34.6875,0.026787676525635185
7049,2001-01-11,33.4375,34.375,33.0,34.0,5942200.0,-0.029038112522686066,1.0952380952380953,-1.0,70.0,60.57514718403765,0.5811193027528674,-1.4397630321548007,-3.325617246141121,-6.105779084902565,15.722544037095574,1.4375,1.0395226612073785,0.984375,-3.630010935938799,5.598760935938802,-1.3228179679693994,3.2915679679693994,-1.1016202991725734,12.727272727272727,-57.15464942239726,2.307192967969401,1,1.6875,-1.0,-3.9375,-5.84375,3.8125,3,0.015327125620618887,1.2666666666666666,34.4375,2.5,34.5,-1.1,34.375,0.015327125620618887
7050,2001-01-12,34.8125,35.25,33.4375,33.4375,6436300.0,0.04112149532710285,-1.6363636363636365,-2.4444444444444446,68.9655172413793,63.404335226551225,-0.3944533145509581,-2.754150474097301,-4.5658237330505855,-7.420006720739718,15.617846279359535,1.8125,1.3958717344492513,2.231250000000003,-2.5002061851061512,6.962706185106157,-0.1344780925530742,4.59697809255308,-1.910208269255314,80.55555555555556,8.976609350482391,2.3657280925530775,1,0.40625,-2.375,-5.21875,-7.21875,-0.01250076293944602,4,0.0384201515512792,1.0952380952380953,33.4375,1.2666666666666666,34.4375,2.5,34.5,0.0384201515512792
7051,2001-01-16,35.875,36.5,34.6875,34.875,6592800.0,0.030520646319569078,-1.6363636363636365,0.7272727272727273,69.85645933014354,65.64031733869432,-0.9931072630580218,-3.638962791333441,-5.476389856820873,-8.4348979337691,16.013071640129347,1.8125,1.665516281173808,3.0625,-1.84385999709081,7.968859997090814,0.6093200014545914,5.515679998545405,-2.875,82.14285714285714,10.25365765873417,2.4531799985454064,1,-0.5625,-3.4375,-6.046875,-8.28125,-0.07500076293945312,1,0.02662026009908547,-1.6363636363636365,34.8125,1.0952380952380953,33.4375,1.2666666666666666,34.4375,0.02662026009908547
7052,2001-01-17,35.8125,36.4375,35.625,36.0,5482700.0,-0.0017421602787456303,-1.8888888888888888,-0.1875,69.85645933014354,66.37673509186922,-0.5910455037529871,-3.3909835031015874,-5.285742999546667,-8.315687726284743,16.429655470498954,0.8125,2.049476181387867,2.7718750000000014,-2.25147098989666,7.795220989896659,0.26020200505167423,5.283547994948332,-2.375,80.35714285714286,10.100399046564576,2.5116729949483294,1,-0.3125,-3.375,-5.484375,-7.71875,-0.07249832153320312,2,0.02226877795047999,-1.6363636363636365,35.875,-1.6363636363636365,34.8125,1.0952380952380953,33.4375,0.02226877795047999
7053,2001-01-18,34.5625,36.0625,33.75,36.0625,5461300.0,-0.034904013961605584,2.0833333333333335,8.0,59.11330049261084,65.56981894087838,0.44076011323194564,-2.0180168852420337,-3.891270959925933,-7.019662261773803,16.23082833949408,2.3125,2.410174741566287,1.3781249999999972,-3.6467268896737863,6.402976889673781,-1.1343009448368946,3.890550944836889,3.4375,44.642857142857146,-21.088287662587156,2.512425944836892,1,0.1875,-2.125,-4.234375,-6.46875,3.237499237060547,3,0.05605786618444841,-1.8888888888888888,35.8125,-1.6363636363636365,35.875,-1.6363636363636365,34.8125,0.05605786618444841
7054,2001-01-19,32.75,34.25,32.625,34.0,4245300.0,-0.05244122965641951,-1.1666666666666667,0.8333333333333334,52.631578947368425,64.63508585649406,1.7844505945670477,0.11543659019037023,-1.9543964982389426,-5.17120913673557,16.645724212551986,1.9375,2.5899002025444204,-0.6343749999999986,-5.2148460959165135,3.9460960959165163,-2.9246105479582525,1.6558605479582589,5.164999999999999,3.225806451612903,-56.7149988693666,2.290235547958257,1,1.8125,-0.3125,-2.328125,-4.65625,5.619998931884773,4,0.09068706017414119,2.0833333333333335,34.5625,-1.8888888888888888,35.8125,-1.6363636363636365,35.875,0.09068706017414119
7055,2001-01-22,34.5625,35.75,34.25,34.5,6471900.0,0.055343511450381744,-4.333333333333333,-0.05,57.312252964426875,64.35394510975934,-0.05324456779059972,-1.2595544181231872,-3.6450896071170433,-6.928867835031017,16.86105140269901,3.0,2.353797058872651,0.859375,-3.034123925334285,4.752873925334288,-1.0873744626671424,2.8061244626671424,3.140900000000002,50.0,-8.1929467118458,1.9467494626671435,1,0.0,-2.125,-4.078125,-6.46875,4.4375,0,0.07775768535262206,-1.1666666666666667,32.75,2.0833333333333335,34.5625,-1.8888888888888888,35.8125,0.07775768535262206
7056,2001-01-23,36.0,36.8125,35.0625,35.25,5032800.0,0.041591320072332794,-2.111111111111111,12.0,58.46153846153846,64.29009998567327,-1.3812507905482505,-2.344716795289571,-4.997983808097025,-8.298618994046642,18.325955581216917,2.25,2.016291714939186,1.9968750000000028,-1.609240739086097,5.602990739086103,0.19381713045694937,3.7999328695430563,1.5002640000000014,80.59701492537313,25.6156051399674,1.8030578695430504,1,-1.28125,-3.5625,-5.109375,-7.90625,1.2900009155273438,1,-0.03333335452609576,-4.333333333333333,34.5625,-1.1666666666666667,32.75,2.0833333333333335,34.5625,-0.03333335452609576
7057,2001-01-24,36.3125,36.625,35.6875,36.0,3863500.0,0.00868055555555558,1.0,0.4166666666666667,50.23041474654379,61.825280168239416,-1.5752658820246097,-2.333856909999028,-5.131848060454999,-8.5348775004219,19.543390053879225,0.9375,1.919154007479058,2.028125000000003,-1.3600012773180197,5.416251277318029,0.3340618613409916,3.722188138659014,0.9927534400000013,88.05970149253731,36.95068733665177,1.6940631386590128,1,-1.59375,-3.875,-5.34375,-8.21875,0.6375007629394531,2,-0.014113618256508143,-2.111111111111111,36.0,-4.333333333333333,34.5625,-1.1666666666666667,32.75,-0.014113618256508143
7058,2001-01-25,36.6875,37.75,35.5,35.75,5119400.0,0.010327022375215211,-2.130434782608696,3.0,49.056603773584904,59.49823614308219,-1.785280509936129,-2.3519686731282334,-5.273829686326561,-8.784775828812844,21.15418951950221,2.25,1.8763534777448,2.1000000000000014,-0.9804455419374563,5.180445541937459,0.559777229031269,3.640222770968734,-4.0625,79.26829268292683,30.903825481816327,1.5402227709687293,1,-1.5,-4.25,-5.71875,-8.59375,-0.28749847412109375,3,-0.025826189343324146,1.0,36.3125,-2.111111111111111,36.0,-4.333333333333333,34.5625,-0.025826189343324146
7059,2001-01-26,36.375,37.5625,36.1875,37.25,4115000.0,-0.008517887563884163,-1.2,-0.9333333333333333,57.458563535911594,58.219685731363555,-1.1312379786437958,-1.8072473604390211,-4.735197735681947,-8.370674048868615,22.181342974478692,1.375,1.8410492762467214,1.5812499999999972,-1.3906856177060334,4.553185617706028,0.09528219114698544,3.067217808853009,-3.647500000000001,60.71428571428571,11.115306928304278,1.4859678088530148,1,-1.1875,-3.9375,-5.40625,-8.28125,1.625,4,0.03917523675767831,-2.130434782608696,36.6875,1.0,36.3125,-2.111111111111111,36.0,0.03917523675767831
7060,2001-01-29,36.849998474121094,38.0,36.27999877929688,36.36999893188477,3650300.0,0.01305837729542536,-4.212126116232787,-0.5485709054129383,60.78430851081513,57.21166897366039,-1.438049327848688,-2.002958777798071,-5.038358226627615,-8.746264849524753,23.323362898901273,1.720001220703118,1.6466559990723653,1.813748550415042,-0.9847811656239358,4.61227826645402,0.4144836923955566,3.213013408434527,-4.0220484741210925,60.8510118849734,8.996396305938497,1.399264858019488,1,-1.5374984741210938,-4.412498474121094,-6.678123474121094,-8.756248474121094,1.4500007629394531,0,0.041248318065226997,-1.2,36.375,-2.130434782608696,36.6875,1.0,36.3125,0.041248318065226997
7061,2001-01-30,36.5,37.0,36.0,37.0,3230400.0,-0.009497923707293743,3.0,-1.0416676600783756,58.54701077635956,55.95506357879551,-1.1064234650394837,-1.3894747277028472,-4.539209425969453,-8.29888266645181,23.918400165197447,1.0,1.5519901327173073,1.2512500762939425,-1.2900778552110808,3.7925780077989657,-0.019413889458569145,2.521914042046454,-3.4651679999999985,40.0,-13.422939545374945,1.2706639657525125,1,-1.1875,-3.34375,-6.0625,-8.40625,1.5,1,0.06849315068493156,-4.212126116232787,36.849998474121094,-1.2,36.375,-2.130434782608696,36.6875,0.06849315068493156
7062,2001-01-31,37.97999954223633,38.61000061035156,36.45000076293945,36.599998474121094,7961400.0,0.04054793266400902,-1.5714337615037204,-2.7600021362304688,63.502955936781426,56.44280307259224,-2.5106515310688238,-2.63188347473924,-5.8518006311170225,-9.667911928770884,24.673442970820563,2.1599998474121094,1.4256643320010198,2.4947496414184585,-0.14196401491508936,5.131463297752006,1.176392813251688,3.813106469585229,-4.746560822236326,79.74273490435047,21.14525981103094,1.3183568281667735,1,-2.362499237060547,-3.924999237060547,-7.542499542236328,-9.886249542236328,-0.3800010681152344,2,-0.01816742061678167,3.0,36.5,-4.212126116232787,36.849998474121094,-1.2,36.375,-0.01816742061678167
7063,2001-02-01,37.900001525878906,38.25,36.849998474121094,37.97999954223633,7483200.0,-0.0021063195713959537,3.516141734705806,-0.05796953220237783,68.29269741985927,58.182927347313445,-2.131602828065965,-2.552817699229095,-5.615976354832007,-9.477280171654769,24.337107046570257,1.4000015258789062,1.19460994565123,2.33225154876709,-0.5011316714865544,5.165634769020734,0.9155599386402642,3.7489431588939155,-4.343969092457812,72.7969763050354,8.050348235346888,1.4166916101268223,2,-1.470001220703125,-3.845001220703125,-7.478126525878906,-9.806251525878906,-1.3900032043457031,3,-0.02506598218184164,-1.5714337615037204,37.97999954223633,3.0,36.5,-4.212126116232787,36.849998474121094,-0.02506598218184164
7064,2001-02-02,36.97000122070313,38.25,36.54999923706055,37.900001525878906,4521100.0,-0.024538265639402423,1.0858940214465918,11.625292070001342,59.17890735207151,58.39033339038507,-0.603509275905715,-1.7078183748017324,-4.515580103854582,-8.464881579622165,23.384190557215945,1.7000007629394531,0.9390747020330394,1.4006261825561594,-1.4361001684319774,4.237352533544296,-0.017736992937905427,2.8189893580502243,-3.1107306966662094,37.164789037059826,-24.52534520245203,1.4183631754940675,2,-0.13375091552735086,-2.915000915527351,-6.782501220703132,-8.876251220703132,-1.3199996948242259,4,-0.015417897646836654,3.516141734705806,37.900001525878906,-1.5714337615037204,37.97999954223633,3.0,36.5,-0.015417897646836654
7065,2001-02-05,36.349998474121094,36.9900016784668,36.02999877929688,36.97000122070313,3328400.0,-0.016770428079803223,1.909083552966178,0.6666694012157933,52.09990529025434,57.683485260242385,0.3315846603101136,-1.008590282472646,-3.7349173124825654,-7.772234935792053,23.073544472122105,0.9600028991699148,0.9411918623586217,0.6974985122680692,-2.12783061290682,3.5228276374429583,-0.7151660503193753,2.110163074855514,-2.205684144905291,13.409900087109541,-43.8055673370134,1.4126645625874463,2,0.7050018310546875,-1.2324981689453125,-6.334373474121094,-8.068748474121094,-0.8499984741210938,0,0.045392065891106004,1.0858940214465918,36.97000122070313,3.516141734705806,37.900001525878906,-1.5714337615037204,37.97999954223633,0.045392065891106004
7066,2001-02-06,36.290000915527344,37.599998474121094,36.0,36.349998474121094,3878400.0,-0.0016505518875458147,-4.0,0.09676982710884034,52.111435426585054,57.89248755802475,0.48840602485462625,-0.840882117840934,-3.5197039041558753,-7.634215133658266,23.062007645825968,1.5999984741210938,1.19654122629548,0.5417509078979492,-2.2305877229522153,3.3140895387481137,-0.8444184075271366,1.927920223323035,-1.877745409443392,11.111143590433151,-41.3934578199974,1.3861693154250838,2,0.7649993896484375,-0.8600006103515625,-6.274375915527344,-7.915000915527344,-0.720001220703125,1,0.055387111348161655,1.909083552966178,36.349998474121094,1.0858940214465918,36.97000122070313,3.516141734705806,37.900001525878906,0.055387111348161655
7067,2001-02-07,36.68999862670898,37.09000015258789,36.20000076293945,36.290000915527344,3093100.0,0.011022256850109047,-2.068973908696882,-6.666899796541082,60.17212567881227,59.12754554749446,0.16493217928146464,-1.1261358557455097,-3.7344739719155413,-7.977023259980157,23.04984735510122,0.8899993896484375,1.2543900883201573,0.8322486877441335,-1.9052799607091586,3.5697773361974257,-0.5365156364825125,2.2010130119707796,-2.025878414368968,30.6666056315101,-21.889268451184954,1.3687643242266478,2,0.615001678466804,-1.166248321533196,-6.408748626708977,-8.314998626708977,-1.759998321533196,2,0.0357045904149309,-4.0,36.290000915527344,1.909083552966178,36.349998474121094,1.0858940214465918,36.97000122070313,0.0357045904149309
7068,2001-02-08,35.36000061035156,35.95000076293945,34.5,35.75,5310400.0,-0.03624960659958232,2.670883753271461,-0.9750040531390542,63.082721833932226,59.75245202505231,1.4380476136098963,0.29146048172711403,-2.2490178431509804,-6.5820197304572545,22.77422847775937,2.1899986267089773,1.15245135626364,-0.5438743591308608,-3.210821909241183,2.1230731909794613,-1.8773481341860219,0.7895994159243003,3.25,22.933349609375,-34.38100560192041,1.333473775055161,2,1.1949996948242188,0.25749969482421875,-5.0318756103515625,-6.9850006103515625,0.23999786376953125,3,0.06334835478237455,-2.068973908696882,36.68999862670898,-4.0,36.290000915527344,1.909083552966178,36.349998474121094,0.06334835478237455
7069,2001-02-09,33.950000762939446,35.7400016784668,33.06999969482422,35.36000061035156,4632400.0,-0.03987556060729658,1.460829071834024,3.6153898822332824,46.80073213566264,58.19872131670203,2.757910326397358,1.835954592865292,-0.6967389952355489,-5.101580193061103,22.543147805426084,2.670001983642578,1.1563594188692932,-1.979499244689947,-4.554945243459308,0.5959467540794137,-3.267222244074624,-0.6917762453052703,4.577799835205084,19.426077378586335,-37.21014915103208,1.2877229993846793,2,1.8899993896484446,1.6674995422363352,-2.325000762939446,-3.887500762939446,1.799999237060554,4,0.07540493375741852,2.670883753271461,35.36000061035156,-2.068973908696882,36.68999862670898,-4.0,36.290000915527344,0.07540493375741852
7070,2001-02-12,36.150001525878906,36.400001525878906,33.310001373291016,33.400001525878906,6889000.0,0.06480119921944238,-1.1092149015339507,-1.9503548209932726,50.725697387031715,57.329686495665605,0.5008417052634897,-0.27268703400923755,-2.762230733054949,-7.20865173010381,22.050016384900854,3.0900001525878906,1.2028009545393061,0.1536264419555664,-2.3686059162065902,2.675858800117723,-1.107489737125512,1.4147426210366447,2.159487036132809,67.99122872021503,13.79161488122827,1.2611161790810772,2,-0.3100013732910156,-0.532501220703125,-3.3531265258789062,-5.275001525878906,0.7199974060058665,0,-0.01383125806072405,1.460829071834024,33.950000762939446,2.670883753271461,35.36000061035156,-2.068973908696882,36.68999862670898,-0.01383125806072405
7071,2001-02-13,36.83000183105469,37.150001525878906,35.72999954223633,36.150001525878906,3284700.0,0.018810519404514725,1.151518654451926,0.24727283824573865,52.41766984103901,56.09798804058311,-0.14239993993724198,-0.9248923024319424,-3.2950321953697,-7.791823151721189,21.175701304668618,1.4200019836425781,1.1698034697499011,0.7858766555786119,-1.7627025788940713,3.334455890051295,-0.48841296165772974,2.0601662728149535,1.2699071762695269,92.15687374479687,40.4954286757188,1.2742896172363427,2,-1.1700019836425781,-1.2125015258789062,-3.7362518310546875,-5.9550018310546875,-2.3300018310546875,1,-0.036111913248216165,-1.1092149015339507,36.150001525878906,1.460829071834024,33.950000762939446,2.670883753271461,35.36000061035156,-0.036111913248216165
7072,2001-02-14,36.61000061035156,37.099998474121094,36.29999923706055,36.900001525878906,3200200.0,-0.00597342410441104,1.3188558033591702,-0.4264717432036711,49.632617012458034,54.024645773094086,-0.15328999484382422,-0.6767797857666622,-2.971680785455277,-7.471297530694656,20.254137151083878,0.7999992370605469,1.044377897879464,0.5260004043579087,-2.032256854753669,3.0842576634694865,-0.7531282251978837,1.8051290339137012,1.2887120244726518,86.76468938280469,37.0009918113182,1.2791286295557898,2,-0.9500007629394531,-0.9925003051757812,-3.5162506103515625,-5.7350006103515625,-1.7099990844726562,2,-0.028407563457764073,1.151518654451926,36.83000183105469,-1.1092149015339507,36.150001525878906,1.460829071834024,33.950000762939446,-0.028407563457764073
7073,2001-02-15,36.5,37.04999923706055,36.20000076293945,36.95000076293945,2965900.0,-0.003004660161640582,1.6153891298351457,1.5517218699850044,50.60415697166318,53.0718957308265,-0.29364379031058263,-0.436567130051273,-2.803819357158119,-7.275360826563535,20.461089829360553,0.8499984741210938,0.9673899565773354,0.3191247940063491,-2.141411245465356,2.7796608334780544,-0.9111432257295036,1.5493928137422017,1.2055641172242133,84.06859720180861,34.21575518429349,1.2302680197358524,2,-1.1650009155273438,-0.8824996948242188,-3.40625,-5.625,-0.7099990844726562,3,-0.04301369026915669,1.3188558033591702,36.61000061035156,1.151518654451926,36.83000183105469,-1.1092149015339507,36.150001525878906,-0.04301369026915669
7074,2001-02-16,35.720001220703125,37.45000076293945,35.0,36.150001525878906,3510500.0,-0.0213698295697774,-1.6203178229738275,0.9555546136565931,44.69484553511816,52.24911131358915,0.32452275084600757,0.6085456721415383,-1.9295033076438415,-6.404107646983807,21.042968939411885,2.450000762939453,0.6517040349239451,-0.6093740463256836,-2.487675821080707,1.2689277284293397,-1.5485249337031988,0.3297768410518316,1.8001403196250862,58.21256528293264,9.34811743107683,0.9391508873775117,2,-0.38500213623046875,-0.10250091552734375,-2.095001220703125,-4.845001220703125,1.1599998474121023,4,-0.0033595392631867727,1.6153891298351457,36.5,1.3188558033591702,36.61000061035156,1.151518654451926,36.83000183105469,-0.0033595392631867727
7075,2001-02-20,37.25,38.75,36.13999938964844,36.20000076293945,5313900.0,0.04283311105852072,-3.46153194069949,-2.4418569578254465,53.169908569755464,52.36671944060808,-1.1894706604482295,-0.7481468574118253,-3.3857588808118066,-7.818309009812413,21.244500784927705,3.029998779296875,0.2981160598355288,0.7862497329711928,-0.9380443116314439,2.5105437775738295,-0.07589728933012196,1.6483967552725076,-4.180000305175781,60.0,9.60058039785487,0.8621470223013166,2,-1.3400001525878906,-1.5625,-3.46875,-6.25,-1.0999984741210938,1,-0.04026845637583898,-1.6203178229738275,35.720001220703125,1.6153891298351457,36.5,1.3188558033591702,36.61000061035156,-0.04026845637583898
7076,2001-02-21,34.799999237060554,37.0,34.5,37.0,3525400.0,-0.06577183256213281,1.272726484566954,-2.095240344267589,37.57811936549643,49.85627429468409,1.1476321697649965,1.6942061829713069,-0.9151570203935719,-5.263336486788198,20.76538328527634,2.75,0.07740913944901706,-1.6037509918212791,-3.4733783321837137,0.2658763485411555,-2.5385646620025,-0.6689373216400583,-1.6163995361328176,7.058805577895388,-37.99185374733375,0.9348136701812181,2,1.1100006103515554,0.887500762939446,-0.971874237060554,-3.612499237060554,0.6599998474121023,2,0.059482751155343516,-3.46153194069949,37.25,-1.6203178229738275,35.720001220703125,1.6153891298351457,36.5,0.059482751155343516
7077,2001-02-22,35.79999923706055,36.25,34.25,36.25,5262400.0,0.028735632813894796,7.8888738185054885,0.20454573040156676,42.34692898739508,47.55229731173552,0.009062256650942402,0.6891767143952805,-1.8865408256805551,-6.158469709012621,20.306777202945263,2.0,0.019894972643086817,-0.5781259536743164,-2.4669691622044496,1.3107172548558168,-1.522547557939383,0.3662956505907502,-2.505071530151362,34.444427490234375,-6.803359861408325,0.9444216042650665,2,0.1100006103515625,-0.11249923706054688,-1.9249992370605469,-4.331249237060547,0.2800025939941406,3,-0.03631282862472174,1.272726484566954,34.799999237060554,-3.46153194069949,37.25,-1.6203178229738275,35.720001220703125,-0.03631282862472174
7078,2001-02-23,35.7400016784668,36.2400016784668,34.740001678466804,35.5,4890400.0,-0.001675909493641603,1.419351563869932,-0.5333361590302208,45.214007574181025,47.37599458268201,0.14374826749472192,0.7110040408415159,-1.7859450248898554,-5.998877308050645,19.3892282345912,1.499999999999993,-0.03987106918483363,-0.5907485961914034,-2.4943912183508843,1.3128940259680775,-1.5425699072711438,0.36107271488833703,-2.3359725256957944,33.11114841037327,-8.295659688299175,0.9518213110797394,2,0.28999900817871094,-0.052501678466796875,-1.7712516784667969,-4.271251678466797,0.55999755859375,4,-0.023503080949601296,7.8888738185054885,35.79999923706055,1.272726484566954,34.799999237060554,-3.46153194069949,37.25,-0.023503080949601296
7079,2001-02-26,37.79999923706055,37.79999923706055,36.459999084472656,36.75,4013900.0,0.05763842926271856,1.5523830976090913,4.374966224270842,55.07348436413435,47.85908202458229,-1.4669616621321921,-1.3035985407401398,-3.7563915010439644,-7.936310664506291,18.571289146792104,2.05999755859375,-0.18807855989494016,1.3979990005493192,-0.6160838227271341,3.4120818238257726,0.39095758891109256,2.405040412187546,-4.289050667344966,78.88887193467882,32.538590300257766,1.0070414116382256,2,-1.2999992370605469,-2.112499237060547,-4.206249237060547,-6.331249237060547,-2.7199974060058523,0,-0.05317455984397279,1.419351563869932,35.7400016784668,7.8888738185054885,35.79999923706055,1.272726484566954,34.799999237060554,-0.05317455984397279
7080,2001-02-27,38.36999893188477,39.06999969482422,37.7599983215332,38.25,6375500.0,0.015079357310287422,-1.3818157227622512,0.11428478007346698,57.02702431020314,48.371232521156095,-1.8874205281539673,-1.8486670262827403,-4.218295967502769,-8.381183234376913,17.751219370481284,1.3100013732910156,-0.252413494220292,1.8919986724853572,-0.30010735956606993,4.084104704536784,0.7959456564596437,2.988051688511071,-4.7542693335635064,85.47716167511138,33.23721032504383,1.0960530160257134,2,-1.7099990844726634,-2.299999237060554,-4.869998931884773,-6.901248931884773,-4.059997558593757,1,-0.03883236656885558,1.5523830976090913,37.79999923706055,1.419351563869932,35.7400016784668,7.8888738185054885,35.79999923706055,-0.03883236656885558
7081,2001-02-28,39.0,39.599998474121094,38.11000061035156,38.70000076293945,6821600.0,0.016419105698533443,-1.0135112494941658,2.5000158947132705,57.684637881555545,49.26590150661138,-2.433103402639425,-2.4050809836390954,-4.698414529253952,-8.88711111754646,17.161014112730484,1.4899978637695312,0.024134113908331756,2.3969997406005845,-0.06845893425914085,4.86245841546031,1.1642704031707183,3.6297290780304508,-5.166099597818615,88.78507205145209,32.41932366604555,1.2327293374298633,2,-2.075000762939453,-2.6650009155273438,-5.5,-7.53125,-3.1500015258789062,2,-0.07307688395182288,-1.3818157227622512,38.36999893188477,1.5523830976090913,37.79999923706055,1.419351563869932,35.7400016784668,-0.07307688395182288
7082,2001-03-01,37.290000915527344,38.060001373291016,36.5099983215332,37.900001525878906,4942800.0,-0.04384613037109375,2.333338802431561,-2.0333405388909376,56.2621700261261,49.894569623773926,-0.6889532171800212,-0.78992520111332,-2.8553130245847385,-7.068708421470713,15.59281201592071,2.490001678466797,0.06768129195914696,0.7215005874633817,-1.6813419721199665,3.12434314704673,-0.4799206923282924,1.9229218672550559,-3.1101346290295737,52.469154698634725,-7.789908482809139,1.2014212797916723,3,-0.3650016784667969,-0.9550018310546875,-3.7118759155273438,-5.821250915527344,-1.69000244140625,3,-0.04907486688456164,-1.0135112494941658,39.0,-1.3818157227622512,38.36999893188477,1.5523830976090913,37.79999923706055,-0.04907486688456164
7083,2001-03-02,36.95000076293945,37.20000076293945,35.90999984741211,36.61999893188477,4605100.0,-0.009117729799956065,2.1084290835554738,-0.5409860669885067,60.46025371733568,51.64628164402031,-0.311125809649198,-0.5531038380863862,-2.397521090191063,-6.596232536826253,13.826398415074918,1.3800010681152344,0.0316324130780572,0.42900047302246236,-1.899422115170637,2.7574230612155617,-0.7352108210740838,1.5932117671190085,-2.4449265451842805,28.18431714309049,-35.70150457717497,1.1642112940965483,3,-0.02500152587890625,-0.6150016784667969,-3.371875762939453,-5.481250762939453,-1.9000015258788991,4,-0.02354530213588979,2.333338802431561,37.290000915527344,-1.0135112494941658,39.0,-1.3818157227622512,38.36999893188477,-0.02354530213588979
7084,2001-03-05,36.400001525878906,38.0,36.0,37.20000076293945,4319700.0,-0.014884958747069632,-1.4999964237264294,-2.424226661118099,50.98502798347626,51.40351713443374,0.3860752572088302,-0.050590882706899265,-1.6389936059118568,-5.917606760235042,12.322597266790138,2.0,0.034539448287759456,-0.092498779296875,-2.4117166461505946,2.2267190875568446,-1.2521077127237348,1.0671101541299848,-1.5892318527417757,13.279183220287994,-48.018276101060906,1.1596089334268593,3,0.5249977111816406,-0.06500244140625,-2.5875015258789062,-4.931251525878906,-0.5500030517578125,0,-0.002747315511711257,2.1084290835554738,36.95000076293945,2.333338802431561,37.290000915527344,-1.0135112494941658,39.0,-0.002747315511711257
7085,2001-03-06,38.0,39.400001525878906,37.20000076293945,38.5,8418900.0,0.04395600019366919,-1.0952403442675958,0.6250005960470162,54.29830555600714,53.26131560004604,-1.2251894087735664,-1.6028144364041523,-2.9894384794071627,-7.3713833121530605,11.33883280152569,3.0,0.0745838790584088,1.424999618530272,-0.9883530613238349,3.838352298384379,0.2183232786032221,2.631675958457322,-2.901876598803831,56.639591610144,-0.7231975228210388,1.2066763399270526,3,-1.0750007629394531,-1.6650009155273438,-4.1875,-6.53125,-2.299999237060547,1,-0.07684205707750802,-1.4999964237264294,36.400001525878906,2.1084290835554738,36.95000076293945,2.333338802431561,37.290000915527344,-0.07684205707750802
7086,2001-03-07,38.29999923706055,39.20000076293945,37.599998474121094,38.900001525878906,7579200.0,0.007894716764751175,1.6666687859415779,1.2000045776367188,56.1723876481749,54.79747767346601,-1.091260369281244,-1.8387841468368151,-3.089684075844211,-7.510954257501584,10.043082554702705,1.6000022888183594,0.2704396112159415,1.6244989395141616,-0.9035616731431517,4.152559552171475,0.3604686331855049,2.8885292458428182,-2.931763331488881,68.48132493444517,14.224749252424346,1.2640303063286566,3,-1.1299991607666016,-1.9650001525878906,-4.424999237060547,-6.831249237060547,-2.450000762939453,2,-0.10417749199087856,-1.0952403442675958,38.0,-1.4999964237264294,36.400001525878906,2.1084290835554738,36.95000076293945,-0.10417749199087856
7087,2001-03-08,38.0,39.5,37.79999923706055,38.849998474121094,7917900.0,-0.007832878408265298,-1.720001220703125,1.416658719411013,55.4034622526079,55.92963930440233,-0.49882999654903415,-1.5131930391527249,-2.611462298911775,-7.040663042002727,8.724814914887093,1.7000007629394531,0.23715718211479953,1.2589996337890597,-1.3375958607760055,3.8555951283541248,-0.0392981134934729,2.557297381071592,-2.3778583403153704,58.21727197090204,7.4123272796280375,1.2982977472825314,3,-0.24500083923339844,-1.6650009155273438,-3.765625,-5.5625,-2.25,3,-0.056578987523129065,1.6666687859415779,38.29999923706055,-1.0952403442675958,38.0,-1.4999964237264294,36.400001525878906,-0.056578987523129065
7088,2001-03-09,37.599998474121094,38.15999984741211,37.5,38.0,3578200.0,-0.01052635594418172,-1.200005086275956,0.4705908752277603,56.96295672548463,56.1395806778857,0.21541121472393598,-0.9873964197935834,-2.0321968530767833,-6.491923571944028,8.480964648247891,0.6599998474121094,0.6371165250366317,0.7469982147216783,-1.7913726541875832,3.2853690836309397,-0.5221872197329489,2.0161836491763054,-1.7391854055702751,45.714242117745535,-3.982103805209995,1.2691854344546305,3,0.1550006866455078,-1.2649993896484375,-2.7637481689453125,-4.8574981689453125,-2.25,4,-0.05319149152031322,-1.720001220703125,38.0,1.6666687859415779,38.29999923706055,-1.0952403442675958,38.0,-0.05319149152031322
7089,2001-03-12,36.5099983215332,37.47000122070313,36.5,37.25,3816600.0,-0.028989366936759464,-1.5526404288532478,1.8499971389879646,47.16691411581788,55.044012878509555,1.232826088454921,0.32066667583788444,-0.8242892656287779,-5.2630034898786455,8.871969288435935,1.0999984741210938,0.8953720296221448,-0.4710018157959013,-2.621564364062692,1.6795607324708897,-1.5462830899292968,0.6042794583374942,-0.4248341286481647,0.33327738444010413,-46.074427904314454,1.0752812741333961,3,1.2450008392333984,-0.17499923706054688,-1.2674980163574219,-3.767498016357422,1.7400016784667969,0,-0.03998902085984368,-1.200005086275956,37.599998474121094,-1.720001220703125,38.0,1.6666687859415779,38.29999923706055,-0.03998902085984368
7090,2001-03-13,35.650001525878906,36.900001525878906,34.40999984741211,36.5099983215332,5818400.0,-0.023555103675452105,2.0365814796809616,1.16215519596674,53.70533150147879,54.60186772516769,1.8622515605466958,1.2029605096638107,0.15411220314516072,-4.256699846851088,8.930801143946795,2.490001678466797,1.101451225271262,-1.3059986114501925,-3.508239822149541,0.8962425992491561,-2.4071192167998703,-0.20487800610051465,3.9499969482421875,24.361525369234954,-25.907236075454108,1.101120605349675,3,1.3049983978271484,0.68499755859375,-0.204376220703125,-2.907501220703125,1.8299980163574219,1,0.005610012333295611,-1.5526404288532478,36.5099983215332,-1.200005086275956,37.599998474121094,-1.720001220703125,38.0,0.005610012333295611
7091,2001-03-14,35.5,36.400001525878906,34.049999237060554,34.75,4887700.0,-0.0042076162540980455,-1.186047089299346,-0.8720962726720279,48.587573056720856,53.749134728567114,1.6355641693483278,1.3156677285759457,0.41515713889597095,-3.9647681231188656,8.679989983867015,2.3500022888183523,0.986448068872285,-1.3895000457763658,-3.6860641038594295,0.907064012306698,-2.5377820748178976,-0.2412180167348339,3.9961985015869175,26.60551486156841,-24.604727098052436,1.148282029041531,3,1.2749996185302734,0.8349990844726562,0.5862503051757812,-2.7574996948242188,2.0,2,0.005633824308153512,2.0365814796809616,35.650001525878906,-1.5526404288532478,36.5099983215332,-1.200005086275956,37.599998474121094,0.005633824308153512
7092,2001-03-15,35.56999969482422,36.29999923706055,34.549999237060554,35.79999923706055,3601900.0,0.0019718223894145126,1.845529514292703,-0.3066660563151042,49.200366469543944,52.49803614547914,1.4482201442009384,1.2266498416961298,0.4270658099758151,-3.9219260225281403,8.41562467704063,1.749999999999993,0.7762094446777112,-1.2675003051757798,-3.6366601337234954,1.1016595233719357,-2.452080219449641,-0.0829203909019185,3.708350836181644,36.98297401551113,-15.834394476741885,1.184579914273858,3,1.2049999237060547,0.7649993896484375,0.6725006103515625,-2.8274993896484375,1.1700019836425781,3,0.007871767829607856,-1.186047089299346,35.5,2.0365814796809616,35.650001525878906,-1.5526404288532478,36.5099983215332,0.007871767829607856
7093,2001-03-16,34.93000030517578,35.75,34.84999847412109,35.20000076293945,4975100.0,-0.01799267346469957,-3.186013502124572,1.1739173701756422,34.41910745978723,50.65737830951369,1.9797400993854097,1.8371918042844584,1.0465117264765667,-3.1586875021627563,8.203039518709982,0.9000015258789134,0.4640357924504457,-1.8289997100830107,-4.344750755267071,0.6867513351010501,-3.086875232675041,-0.5711241874909803,4.139216174072267,25.731010459179764,-22.805810280148258,1.2578755225920295,3,1.8449993133544922,1.404998779296875,1.484375,-2.1875,1.0499992370605469,4,0.02347551353163646,1.845529514292703,35.56999969482422,-1.186047089299346,35.5,2.0365814796809616,35.650001525878906,0.02347551353163646
7094,2001-03-19,35.599998474121094,35.900001525878906,34.650001525878906,35.400001525878906,2937500.0,0.019181166993749832,2.1249880791165197,-0.7407281820879075,35.123510638341415,48.52684554088417,1.323508584703056,1.2203082058321684,0.3411581827963488,-3.6943117049575136,8.7768999146922,1.25,0.2980394493360592,-1.1530014038085952,-3.679734756566006,1.3737319489488158,-2.416368080187297,0.11036527257010675,3.2684493154394545,54.38589446548092,10.087134603035956,1.2633666763787048,3,1.1750011444091797,0.7350006103515625,0.4862518310546875,-2.8574981689453125,0.6700019836425781,0,-0.007022472211107966,-3.186013502124572,34.93000030517578,1.845529514292703,35.56999969482422,-1.186047089299346,35.5,-0.007022472211107966
7095,2001-03-20,35.75,37.95000076293945,35.75,37.0,4562000.0,0.004213526188433514,-2.520001220703125,-6.250095368886854,31.59681690737149,45.79622656968379,0.9172377131961298,1.0036249341605696,0.22935068425385907,-3.708700768881627,8.531114469211937,2.3500022888183594,0.08259244097967411,-0.9279998779296861,-3.4815242310537258,1.6255244751943536,-2.2047620544917095,0.3487622986323373,2.9257098474605456,43.58974609776175,4.715039541399868,1.2767621765620207,3,1.0249996185302734,0.7049999237060547,-0.021249771118164062,-3.0074996948242188,1.7999992370605469,1,0.06993006993007,2.1249880791165197,35.599998474121094,-3.186013502124572,34.93000030517578,1.845529514292703,35.56999969482422,0.06993006993007
7096,2001-03-21,36.86999893188477,37.25,35.150001525878906,35.75,4633000.0,0.0313286414513223,1.2340396606544637,-0.8959991455078182,47.45144243344534,44.91266881199906,-0.4771121094611743,0.049177960748956195,-0.8285779064040923,-4.676216214006423,8.927689076799162,2.0999984741210938,0.10113654014865858,0.08849906921387429,-2.307464367255868,2.4844625056836165,-1.1094826490209968,1.2864807874487454,1.6206824911597764,68.23525451873142,29.796265113105534,1.1979817182348718,3,-0.7649993896484446,-0.04500007629395242,-1.1412487030029368,-4.1274986267089915,2.2900009155273366,2,0.01654463325259381,-2.520001220703125,35.75,2.1249880791165197,35.599998474121094,-3.186013502124572,34.93000030517578,0.01654463325259381
7097,2001-03-22,34.5,36.060001373291016,32.650001525878906,36.04999923706055,6775000.0,-0.06427987525205003,3.343939139921325,-1.3839292100503657,38.0720424839454,42.813678340716926,1.5021700931616095,2.441992825728974,1.5732017878918185,-2.16596718105815,9.60771804574183,4.2199974060058665,-0.12412566728021801,-2.2164999008178725,-4.788635691280547,0.35563588964480175,-3.502567796049206,-0.9304320055865389,3.813054135605192,34.905636611886166,-4.630956901386973,1.2860678952313367,3,0.8000011444091797,1.625,1.1387500762939453,-1.7574996948242188,3.950000762939453,3,0.08695652173913038,1.2340396606544637,36.86999893188477,-2.520001220703125,35.75,2.1249880791165197,35.599998474121094,0.08695652173913038
7098,2001-03-23,34.900001525878906,35.06999969482422,33.34999847412109,34.34999847412109,4126500.0,0.011594247126924806,2.865173933169903,-0.35484085321284264,42.588929230546555,42.30501335346456,0.758680362733898,2.0826104630988027,1.2122991976464448,-2.424962610173438,10.324496625164587,1.720001220703132,-0.42048665951531206,-1.774498367309569,-4.439526442478531,0.8905297078593932,-3.10701240489405,-0.44198432972508783,3.073269453142707,42.4528362998007,-0.3884069835415218,1.3325140375844797,3,0.39999961853027344,1.2249984741210938,0.7387485504150391,-2.157501220703125,4.189998626708984,4,0.05272206510430966,3.343939139921325,34.5,1.2340396606544637,36.86999893188477,-2.520001220703125,35.75,0.05272206510430966
7099,2001-03-26,35.790000915527344,36.25,34.75,35.849998474121094,3585300.0,0.02550141406121398,2.4883696172885506,-0.10908586489110693,38.2571731338177,40.58855131261332,-0.27288827897206147,1.0902013158257802,0.40478467075070057,-3.1843141737988887,10.415841986244748,1.5,-0.6880160051478228,-0.7839990615844741,-3.4217758189327796,1.8537776957638314,-2.102887440258627,0.5348893170896787,1.863873896305705,59.245280031208544,17.39970057298823,1.3188883786741528,3,-0.48999977111816406,0.33499908447265625,-0.313751220703125,-3.0475006103515625,3.0999984741210938,0,0.005308706953023767,2.865173933169903,34.900001525878906,3.343939139921325,34.5,1.2340396606544637,36.86999893188477,0.005308706953023767
7100,2001-03-27,36.88000106811523,36.9900016784668,35.5,36.099998474121094,3645700.0,0.030455437963260668,1.9799919891663011,-13.000572227873738,43.039222579424234,39.97206792624703,-1.307569479084286,-0.12348008738512561,-0.6326912044047717,-4.169932031152712,9.765762309151201,1.4900016784667969,-0.9453889514886313,0.38050098419189027,-2.1245206794640197,2.8855226478478,-0.8720098476360647,1.6330118160198452,0.47364134656057644,91.95654229090876,51.270993376185274,1.252510831827956,3,-1.5799999237060476,-0.7550010681152273,-1.4037513732910085,-4.137500762939446,2.129997253417976,1,-0.01654014622247213,2.4883696172885506,35.790000915527344,2.865173933169903,34.900001525878906,3.343939139921325,34.5,-0.01654014622247213
7101,2001-03-28,36.150001525878906,36.5,35.400001525878906,35.900001525878906,4859200.0,-0.01979391326177171,1.3157937005091633,0.3205117546081908,41.29821753469294,39.09405137793025,-0.5315712744075896,0.4027039939280428,0.10818010245489518,-3.337737448935492,8.861238480495729,1.479999542236321,-0.9899811532949414,-0.20699863433837606,-2.420374676293619,2.006377407616867,-1.3136866553159976,0.8996893866392455,0.9214224354690828,80.64515845495977,40.43495571824928,1.1066880209776218,3,-0.8500003814697266,-0.02500152587890625,-0.35125160217285156,-3.3375015258789062,3.0999984741210938,2,0.038727459255552654,1.9799919891663011,36.88000106811523,2.4883696172885506,35.790000915527344,2.865173933169903,34.900001525878906,0.038727459255552654
7102,2001-03-29,35.459999084472656,36.09000015258789,34.650001525878906,35.79999923706055,4730800.0,-0.019087203659238994,2.130425047579953,-1.3600006103515625,40.20146635310688,39.73653569941021,0.15777877960608322,0.9998401094302309,0.8032754421344777,-2.5614881021908147,8.99050637936896,1.5,-1.0906918181672296,-0.8055009841918945,-3.0077526704213184,1.3967507020375294,-1.90662682730661,0.295624858922821,1.5300025939941406,57.96699870572893,17.690744715070615,1.1011258431147124,3,-0.15999794006347656,0.6650009155273438,0.33875083923339844,-2.6474990844726562,3.479999542236321,3,0.10434294581128811,1.3157937005091633,36.150001525878906,1.9799919891663011,36.88000106811523,2.4883696172885506,35.790000915527344,0.10434294581128811
7103,2001-03-30,36.08000183105469,36.7400016784668,35.36000061035156,35.900001525878906,3963700.0,0.017484567472916934,-1.1904741721212708,-0.529412424687812,47.94260067423401,41.16087903673161,-0.31507466416353225,0.32814131432449045,0.23597248581377528,-3.0767918069599247,9.322544428475837,1.3800010681152344,-1.09554475390334,-0.141998291015625,-2.3215737114634365,2.0375771294321865,-1.2317860012395272,0.9477894192082772,-3.4300003051757812,61.111120167846664,15.130395741835848,1.0897877102239044,3,-0.7800006866455078,0.0449981689453125,-0.2812519073486328,-3.2675018310546875,2.4299964904785156,4,0.06568732848136571,2.130425047579953,35.459999084472656,1.3157937005091633,36.150001525878906,1.9799919891663011,36.88000106811523,0.06568732848136571
7104,2001-04-02,36.29999923706055,37.43999862670898,36.04999923706055,37.0,4249100.0,0.006097488770538284,-1.316664176518634,-3.8888865341414824,53.312933843981625,43.57378091857718,-0.4753197027322784,0.1056864529146111,0.13074904665324283,-3.190745918413242,9.28596102989986,1.3899993896484304,-1.1066680272951643,0.08299922943115234,-2.0953152881447465,2.2613137470070512,-1.006158029356797,1.1721564882191018,-3.5681977081298797,59.139764363580824,9.99373723419346,1.0891572587879497,4,-1.2549991607666016,-0.17499923706054688,-0.44124889373779297,-3.487499237060547,2.0,0,0.07685953096877451,-1.1904741721212708,36.08000183105469,2.130425047579953,35.459999084472656,1.3157937005091633,36.150001525878906,0.07685953096877451
7105,2001-04-03,35.080001831054695,36.5,34.459999084472656,36.5,4556700.0,-0.033608744673479074,1.8732444310720926,2.0285666018168738,48.06986086869939,43.64249407804986,0.7148141664498198,1.1549219137476925,1.3952791016294341,-1.8836961791206548,8.755983389353611,2.0400009155273438,-0.9257177696721612,-0.9909982681274343,-3.054534505726302,1.0725379694714334,-2.022766386926868,0.040769850671999563,-2.159872418212892,20.80546449066772,-29.903285348307502,1.0317681187994348,4,-0.03500175476074929,1.0449981689453054,1.0137481689453054,-2.2675018310546946,4.419998168945305,1,0.10860881869227645,-1.316664176518634,36.29999923706055,-1.1904741721212708,36.08000183105469,2.130425047579953,35.459999084472656,0.10860881869227645
7106,2001-04-04,34.310001373291016,35.20000076293945,34.049999237060554,35.0,4845000.0,-0.02194984086580154,1.1100942475073101,0.4859151524269052,44.55959180755738,44.36333289178452,1.2108212020397744,1.6977180320734462,2.1554408909420957,-1.0581796409516002,8.266611935643928,1.1500015258788991,-0.8130054889880611,-1.5614988327026396,-3.4843825649477225,0.36138489954244335,-2.522940698825181,-0.6000569665800981,-1.2090771918945293,7.669680915707376,-42.92566632382446,0.9614418661225411,4,1.0849971771240163,1.8149986267089844,2.0549983978271484,-1.3375015258789062,5.619998931884766,2,0.13698620694025831,1.8732444310720926,35.080001831054695,-1.316664176518634,36.29999923706055,-1.1904741721212708,36.08000183105469,0.13698620694025831
7107,2001-04-05,35.849998474121094,36.099998474121094,34.720001220703125,35.09999847412109,4139200.0,0.0448847869189799,1.20799560546875,-1.0869586850878314,53.685891361786254,45.596328684144495,-0.13135332978218628,-0.012237936835688856,0.613222820147179,-2.4892323841627473,7.435205137292905,1.7899971008300781,-0.6401703190480532,0.08599834442138388,-1.5556865666928061,1.727683255535574,-0.7348441111357147,0.9068407999784824,-2.575511314912106,53.097332187048494,-0.6166170645169586,0.8208424555570962,4,-0.10499954223632812,0.22500228881835938,0.7800006866455078,-2.612499237060547,3.8500022888183594,3,0.09483965608347944,1.1100942475073101,34.310001373291016,1.8732444310720926,35.080001831054695,-1.316664176518634,36.29999923706055,0.09483965608347944
7108,2001-04-06,35.599998474121094,36.5,34.900001525878906,36.5,3523600.0,-0.006973500994162274,2.5555461365659307,-1.200002034505197,50.0,46.901087224831414,0.2552227869452963,0.08458108885665894,0.8459618163384519,-2.1076829634235565,6.674588238134202,1.5999984741210938,-0.735082428348349,-0.0640016555786147,-1.4600766816404587,1.3320733704832293,-0.7620391686095402,0.6340358574523108,-2.1588908562121034,45.72269959084831,-7.57965394974191,0.6980375130309229,4,0.14500045776367188,0.4750022888183594,1.0300006866455078,-2.362499237060547,2.700000762939453,4,0.09382023302657849,1.20799560546875,35.849998474121094,1.1100942475073101,34.310001373291016,1.8732444310720926,35.080001831054695,0.09382023302657849
7109,2001-04-09,35.049999237060554,36.29999923706055,34.90999984741211,36.29999923706055,2409500.0,-0.01544941743355277,1.2239990234375,1.3888865341414747,47.191007108014475,47.362396616896994,0.7702096440197224,0.5476720611577193,1.3820274762395783,-1.4319887958354869,6.492965211348492,1.3899993896484375,-0.5391652909211615,-0.5410009384155217,-1.903087210635853,0.8210853338048096,-1.2220440745256838,0.14004219769464044,-1.448935978799561,40.81631382025475,-13.14808246677378,0.6810431361101652,4,0.6949996948242116,1.0250015258788991,1.5799999237060476,-1.812500000000007,2.950000762939446,0,0.09871609585697727,2.5555461365659307,35.599998474121094,1.20799560546875,35.849998474121094,1.1100942475073101,34.310001373291016,0.09871609585697727
7110,2001-04-10,35.849998474121094,36.400001525878906,35.36000061035156,35.650001525878906,3792600.0,0.022824515106255605,-1.6666731875268985,-0.15999755859375092,45.799008115504265,47.86248445920936,-0.2137371889002111,-0.24936051020564065,0.5617904795415001,-2.132299363516765,6.311949297662613,1.3500022888183523,-0.3997602499360511,0.24899845123290731,-1.1178399546473372,1.6158368571131518,-0.43442075170721495,0.9324176541730296,-2.095377801122183,73.46933373608212,20.429806580838118,0.6834192029401235,4,-0.10499954223632812,0.22500228881835938,0.7800006866455078,-2.612499237060547,2.520000457763679,1,0.06834033102422654,1.2239990234375,35.049999237060554,2.5555461365659307,35.599998474121094,1.20799560546875,35.849998474121094,0.06834033102422654
7111,2001-04-11,35.70000076293945,36.400001525878906,34.560001373291016,36.25,4068300.0,-0.004184036752188924,3.3294004658406,-2.7500381475547417,56.0483943845471,49.62325424048049,-0.15006597591056448,-0.08812943165104059,0.7006734090067184,-1.8934505680148277,6.110477353852896,1.8400001525878906,-0.27858934262714286,0.08900070190429688,-1.2776528720837135,1.4556542758923072,-0.5943260850897047,0.7723274888982985,-1.7979649717921404,58.76289673371231,3.2878830285233676,0.683326786994004,4,0.0449981689453125,0.375,0.9299983978271484,-2.4625015258789062,2.0999984741210938,2,0.10644255338519115,-1.6666731875268985,35.849998474121094,1.2239990234375,35.049999237060554,2.5555461365659307,35.599998474121094,0.10644255338519115
7112,2001-04-12,35.849998474121094,35.9900016784668,33.5,34.900001525878906,6505100.0,0.0042016164699176795,3.0487721670522707,-1.7272695746259858,54.9120883022411,50.3976417547035,-0.2670026733509019,-0.22775174043290747,0.49336263142715353,-1.9538208785416131,6.096063968507928,2.490001678466797,-0.28607467096707495,0.22499847412109375,-1.145617499908191,1.5956144481503785,-0.46030951289355215,0.9103064611357397,1.5900001525878835,78.33328247070312,20.334844269931807,0.685307987014644,4,-0.37999916076660156,0.22500228881835938,0.902501106262207,-2.612499237060547,1.9000015258789062,3,0.11380758730017537,3.3294004658406,35.70000076293945,-1.6666731875268985,35.849998474121094,1.2239990234375,35.049999237060554,0.11380758730017537
7113,2001-04-16,35.75,36.79999923706055,35.2599983215332,35.849998474121094,2025900.0,-0.0027893578347926162,-1.8518487121886436,-0.105261889847251,49.77476935660416,50.00451236721712,-0.24444358899312846,-0.0665849649293051,0.5362833466101193,-1.7708522025069584,5.900507665104015,1.5400009155273438,-0.21909369572077964,0.08400001525878764,-1.2475818816216702,1.4155819121392454,-0.5817909331814448,0.7497909636990201,1.6111986541747996,68.18183394503366,9.91393214553598,0.6657909484402292,4,-0.6000003814697266,-0.3449993133544922,1.294999122619629,-1.7937507629394531,3.1399993896484375,0,0.11048953183047416,3.0487721670522707,35.849998474121094,3.3294004658406,35.70000076293945,-1.6666731875268985,35.849998474121094,0.11048953183047416
7114,2001-04-17,35.349998474121094,35.97999954223633,35.0,35.70000076293945,2852200.0,-0.011188853870738646,1.1538455089268123,3.5000762951094835,40.65931455543825,49.18111833241032,0.0074077772260210395,0.33068106474871684,0.903363517589284,-1.278386719450097,5.636030452462741,0.9799995422363281,-0.0897672843715327,-0.30350151062011577,-1.642365908359281,1.0353628871190494,-0.9729337094896948,0.3659306882494633,1.9339762069702076,56.0605727827067,1.9692064419205266,0.6694321988695824,4,-0.1999988555908203,-0.04999732971191406,1.6950006484985352,-0.7999992370605469,2.3400001525878835,1,0.08345122744769218,-1.8518487121886436,35.75,3.0487721670522707,35.849998474121094,3.3294004658406,35.70000076293945,0.08345122744769218
7115,2001-04-18,38.25,39.0,35.61000061035156,36.0,6222000.0,0.08203682181208372,-1.237624260980793,-6.428529389325457,60.1351346375483,50.911734202409306,-2.677174858169998,-2.5006323169134106,-1.976552259483995,-4.0711160487820806,5.883585147516935,3.6500015258789062,-0.03762860566129689,2.4715000152587905,0.6983286081568849,4.244671422360696,1.5849143117078341,3.358085718809747,-4.75,86.36363636363636,34.159260247648604,0.886585703550954,4,-2.0,-2.424999237060547,-1.205000877380371,-3.700000762939453,-0.7200012207031179,2,-0.006535947712418277,1.1538455089268123,35.349998474121094,-1.8518487121886436,35.75,3.0487721670522707,35.849998474121094,-0.006535947712418277
7116,2001-04-19,37.47999954223633,38.20000076293945,37.29999923706055,38.0,3047800.0,-0.020130730921926077,-1.0454555306540898,-0.23111131456163195,59.67434003670736,51.57711738851166,-1.5759499457972908,-1.7735181754679559,-1.1930652043188985,-3.2012236482238734,6.486861949760879,0.9500007629394531,-0.08598951422672485,1.670999526977539,-0.1995351976054991,3.541534251560577,0.73573216468602,2.606266889269058,-3.8699995422363287,72.36362804066052,20.025315553636247,0.9352673622915189,4,-1.2299995422363281,-1.654998779296875,-0.8350000381469727,-2.9300003051757812,-0.11999893188476562,3,0.02374598187082433,-1.237624260980793,38.25,1.1538455089268123,35.349998474121094,-1.8518487121886436,35.75,0.02374598187082433
7117,2001-04-20,37.5,37.63000106811523,37.0,37.25,2647100.0,0.0005336301496250417,1.4705820754858518,-0.4807688075413564,57.215446130132506,52.37883362519306,-1.494440286374477,-1.6413977113196552,-1.211963687844559,-3.1092243240276147,5.927274614857384,0.6300010681152273,0.029195527932536436,1.5409999847412124,-0.36830000540862073,3.4502999748910455,0.5863499896662958,2.495649979816129,-3.782200000000003,62.5,10.805779244103235,0.9546499950749169,4,-1.25,-1.6749992370605469,-0.9450006484985352,-1.8875007629394531,-0.2999992370605469,4,0.00799997965494792,-1.0454555306540898,37.47999954223633,-1.237624260980793,38.25,1.1538455089268123,35.349998474121094,0.00799997965494792
7118,2001-04-23,36.7400016784668,37.84000015258789,36.650001525878906,37.70000076293945,2980600.0,-0.02026662190755213,-1.0877180067192247,-3.839996337890625,52.11947437976194,52.92644109983166,-0.6210350793693777,-0.7762837582522337,-0.4167955475351448,-2.2494900509475286,5.262478454927671,1.1899986267089844,0.25337488883768344,0.6890016555786147,-1.1823885632684323,2.5603918744256617,-0.24669345384490526,1.6246967650021347,-2.916557678466802,43.50004196166992,-6.952779777443212,0.9356951094235227,4,-0.4900016784667969,-0.9150009155273438,-0.18500232696533203,-0.81500244140625,1.0399971008300852,0,0.02749042665736079,1.4705820754858518,37.5,-1.0454555306540898,37.47999954223633,-1.237624260980793,38.25,0.02749042665736079
7119,2001-04-24,35.97999954223633,36.150001525878906,35.09999847412109,36.0,4172300.0,-0.020685958124925796,5.562447101457958,0.020833830039180157,54.53628136792349,53.89724923898935,0.31822562773491114,-0.0013887716049225673,0.41572570555418764,-1.3931587994377068,5.155851205898398,1.6400032043457102,0.22001991069401328,-0.08050041198730185,-1.948237403416961,1.7872365794423573,-1.014368907702135,0.8533680837275313,-2.0530244222363336,22.56412112343783,-30.331921928358753,0.9338684957148308,4,0.2700004577636719,-0.154998779296875,0.5749998092651367,0.03874969482421875,1.8199996948242188,1,0.08087826249125185,-1.0877180067192247,36.7400016784668,1.4705820754858518,37.5,-1.0454555306540898,37.47999954223633,0.08087826249125185
7120,2001-04-25,36.27000045776367,36.52999877929688,35.900001525878906,36.45000076293945,2509500.0,0.008060058899859612,2.705906112557108,8.999809269502194,60.38135678834643,54.37868950607817,0.10512204472122733,-0.3577759277225283,0.13218547894140897,-1.6021293486181065,5.36516765881241,0.6299972534179759,0.2723009269875689,0.24000053405761435,-1.5909497700520987,2.0709508381673274,-0.6754746179972457,1.1554756861124744,-2.241564840163676,37.741971606367976,-20.012581417826304,0.9154751520548577,4,-0.020000457763671875,-0.44499969482421875,0.28499889373779297,-0.157501220703125,1.529998779296875,2,0.03915076236623949,5.562447101457958,35.97999954223633,-1.0877180067192247,36.7400016784668,1.4705820754858518,37.5,0.03915076236623949
7121,2001-04-26,37.54999923706055,37.650001525878906,36.400001525878906,36.75,3013300.0,0.03529083989914561,1.4999904632932155,-4.444432670707413,59.25926695452822,54.8617093563323,-0.9888448508136634,-1.6100613251287683,-1.1482675045688353,-2.791834048031724,5.671948770625167,1.3800010681152344,0.45229082730317316,1.4499994277954116,-0.5032326130228597,3.403231468613683,0.4733834073862724,2.4266154482045508,-3.4221323318125485,89.41603146427207,29.788803718197656,0.9766160204091374,4,-0.5499992370605469,-1.7249984741210938,-0.9349994659423828,-1.4375,-0.529998779296875,3,-0.0005326353707065801,2.705906112557108,36.27000045776367,5.562447101457958,35.97999954223633,-1.0877180067192247,36.7400016784668,-0.0005326353707065801
7122,2001-04-27,39.15999984741211,39.349998474121094,37.650001525878906,37.849998474121094,3963500.0,0.04287618223870826,1.011832342790329,1.637503278258589,66.88805670074925,56.76318572790397,-2.3243783030864336,-3.086922646822721,-2.7329309540893263,-4.323216649653979,5.886056435015409,1.7999992370605469,0.6495227401955361,2.875,0.5178698448944417,5.232130155105558,1.6964349224472244,4.053565077552776,-4.9346902802690735,95.52944407743567,32.73295893453121,1.1785650775527792,4,-1.9850006103515625,-3.1599998474121094,-2.695000648498535,-3.0475006103515625,-1.5499992370605469,4,-0.045965251380855165,1.4999904632932155,37.54999923706055,2.705906112557108,36.27000045776367,5.562447101457958,35.97999954223633,-0.045965251380855165
7123,2001-04-30,38.45000076293945,40.0,38.400001525878906,39.45000076293945,5184000.0,-0.018130722350336748,-1.9090921701496057,-0.7633579783872875,65.88786212895818,59.5663576805173,-1.331084864510018,-2.3086300848786934,-2.001776371812639,-3.5608827972277908,6.579553345158962,1.5999984741210938,0.7197759940788515,2.0465009689331026,-0.498076639657981,4.591078577524186,0.7742121646375608,3.3187897732286444,-4.019703639517296,68.36737235949077,2.6752689016183098,1.2722888042955414,4,-0.9000015258789062,-1.7750015258789062,-2.7375001907348633,-2.3375015258789062,-1.1100006103515625,0,-0.03250975228080699,1.011832342790329,39.15999984741211,1.4999904632932155,37.54999923706055,2.705906112557108,36.27000045776367,-0.03250975228080699
7124,2001-05-01,39.09000015258789,39.150001525878906,38.2599983215332,38.459999084472656,4273200.0,0.0166449772938706,1.3733298068755755,-0.6300010681152344,65.37003116543377,60.14801285028235,-1.5475111812838094,-2.8763652446299943,-2.5876016951926033,-4.122339711299688,7.250424019959016,0.8900032043457031,0.8249874753410111,2.5470003128051744,-0.2654915130587199,5.359492138669069,1.1407543998732308,3.953246225737118,-4.32552085657106,77.80487351017408,12.55553292780425,1.406245912931947,5,-1.5400009155273438,-2.3400001525878906,-3.377499580383301,-2.9775009155273438,-1.1300010681152344,1,-0.0335124422659866,-1.9090921701496057,38.45000076293945,1.011832342790329,39.15999984741211,1.4999904632932155,37.54999923706055,-0.0335124422659866
7125,2001-05-02,38.88999938964844,39.4900016784668,38.54999923706055,39.0,2949000.0,-0.005116417553306496,-1.379750258336794,-0.17460384738814783,65.06137195819322,60.74657195266966,-1.3937467243117467,-2.5047117268044587,-2.3839579203617305,-3.864121024641605,7.592461254702812,0.94000244140625,1.0132739232885584,2.1564996719360323,-0.7532032765061203,5.066202620378185,0.7016481977149596,3.611351146157105,-3.811388851392614,69.16663664357361,2.9688787372222123,1.4548514742210756,5,-1.3400001525878906,-2.1399993896484375,-3.1774988174438477,-2.7775001525878906,-0.6300010681152344,2,-0.02802777499857767,1.3733298068755755,39.09000015258789,-1.9090921701496057,38.45000076293945,1.011832342790329,39.15999984741211,-0.02802777499857767
7126,2001-05-03,39.0099983215332,39.099998474121094,38.29999923706055,38.88999938964844,3565300.0,0.0030855987083586722,4.333341810459927,-1.0908933277847135,64.96211854386955,61.60731333197378,-1.423598264287186,-2.376383198111057,-2.4198613999806895,-3.937586513349821,7.695448679008369,0.7999992370605469,1.353442521243636,2.041498756408693,-0.8025112565625037,4.885508769379889,0.6194937499230946,3.463503762894291,-3.6361044155727313,57.87224164743085,-6.509947366811311,1.4220050064855991,5,-1.4599990844726562,-2.259998321533203,-3.2974977493286133,-2.8974990844726562,-1.7599983215332031,3,-0.031017665637907643,-1.379750258336794,38.88999938964844,1.3733298068755755,39.09000015258789,-1.9090921701496057,38.45000076293945,-0.031017665637907643
7127,2001-05-04,39.25,39.4900016784668,37.95000076293945,38.099998474121094,3563700.0,0.0061523119403550375,-1.124143664432214,9.583431350732747,66.3551331899198,63.18905319976909,-1.5525211458519763,-2.4755265559439295,-2.6034828407559303,-4.131182627472569,8.383002524836272,1.5400009155273438,1.2718477549686895,2.1115003585815444,-0.8548394223568678,5.077840139519957,0.6283304681123383,3.5946702490507505,-3.5985397283971565,63.414620530522235,-0.46682400820073866,1.4831698904692059,5,-1.7000007629394531,-2.5,-3.53749942779541,-3.137500762939453,-2.1300010681152273,4,-0.056815274961435125,4.333341810459927,39.0099983215332,-1.379750258336794,38.88999938964844,1.3733298068755755,39.09000015258789,-0.056815274961435125
7128,2001-05-07,38.93999862670898,39.150001525878906,38.72000122070313,39.150001525878906,2301000.0,-0.007898124160280795,3.095184465313914,-0.18261097437190882,66.91799554820336,64.5647992198002,-1.0031208003627938,-2.005282855877688,-2.2376068378891034,-3.7701195334745137,9.328898745166537,0.5299987792968679,1.2454616430204908,1.6344989776611243,-1.3431969969635986,4.612194952285847,0.14565099034876283,3.1233469649734857,-3.0276259714023013,64.28553735180854,-0.5610210693041182,1.488847987312362,5,-0.9899978637695241,-2.1899986267089773,-3.2274980545043874,-2.8274993896484304,-2.0900001525878835,0,-0.03415506068983698,-1.124143664432214,39.25,4.333341810459927,39.0099983215332,-1.379750258336794,38.88999938964844,-0.03415506068983698
7129,2001-05-08,38.5099983215332,39.29999923706055,38.349998474121094,38.93999862670898,3831200.0,-0.01104263791321336,-1.5333353678385417,2.047592232656888,51.59704065837712,63.58876409424804,-0.19724113150156342,-1.3731810714364343,-1.8219865691882688,-3.2790641881736775,10.229222543883418,0.9500007629394531,1.2480770076931833,1.031498718261716,-1.792520571871961,3.855518008395393,-0.38051092680512255,2.4435083633285544,-2.3523680255449264,36.36345621275099,-24.697162319682946,1.4120096450668378,5,-0.30999755859375,-1.7599983215332031,-2.7974977493286133,-2.3974990844726562,-1.80999755859375,1,-0.030381672810697036,3.095184465313914,38.93999862670898,-1.124143664432214,39.25,4.333341810459927,39.0099983215332,-0.030381672810697036
7130,2001-05-09,38.29999923706055,38.900001525878906,38.150001525878906,38.54999923706055,3889200.0,-0.005453105521306512,-1.727295426486704,0.581394936214768,55.40896765660888,63.160953061145904,0.3698939168704527,-1.0226550573025648,-1.6474798192888755,-3.0036216212056672,11.184824643682214,0.75,1.3722778706190084,0.6989995956420927,-2.0388202842979197,3.436819475582105,-0.66991034432791,2.0679095356120953,-1.911826758831566,22.727160132969367,-35.37924978047263,1.368909939970005,5,0.5250015258789062,-1.5499992370605469,-2.714999198913574,-2.1875,-2.680000305175774,2,-0.008877288756154678,-1.5333353678385417,38.5099983215332,3.095184465313914,38.93999862670898,-1.124143664432214,39.25,-0.008877288756154678
7131,2001-05-10,39.5,40.38000106811523,39.349998474121094,39.400001525878906,4699700.0,0.031331613233513744,-9.299790196452342,-0.399993896484375,61.41552233034399,62.55289368665642,-0.5860384672181738,-2.0273140958369424,-2.8900705028723124,-4.114569411872068,11.99423062475187,2.0800018310546804,1.5743116504826489,1.7090003967285128,-1.0006229978473655,4.418623791304391,0.3541886994405772,3.0638120940164484,-2.895117870464759,63.78596882309559,5.9777439312946825,1.3548116972879383,5,-0.33499908447265625,-2.559999465942383,-3.9149999618530273,-3.387500762939453,-3.1699981689453125,3,-0.03139244755612147,-1.727295426486704,38.29999923706055,-1.5333353678385417,38.5099983215332,3.095184465313914,38.93999862670898,-0.03139244755612147
7132,2001-05-11,39.93000030517578,40.400001525878906,39.5,39.650001525878906,4729800.0,0.010886083675336167,-2.1034437399700088,2.800030518043793,68.92050455342496,62.88985395604162,-1.000545876844697,-2.2514095121270685,-3.303415383914924,-4.452112230614333,12.283604470645674,0.9000015258789062,1.7253965094450336,1.9350006103515653,-0.773671538190662,4.643672758893793,0.5806645360804552,3.2893366846226755,-3.0231086605541435,79.11105685763889,18.687709683281426,1.3543360742711121,5,-0.7549991607666016,-2.979999542236328,-4.170001029968262,-3.8050003051757812,-3.6599998474121094,4,-0.06711746267701368,-9.299790196452342,39.5,-1.727295426486704,38.29999923706055,-1.5333353678385417,38.5099983215332,-0.06711746267701368
7133,2001-05-14,39.70000076293945,40.22999954223633,39.5,39.70000076293945,3250800.0,-0.00576006863206846,-2.6499837875984666,0.0,73.54430697587277,63.798106823868174,-0.6421119987500958,-1.8027402981222878,-3.0481287354627966,-4.137039618965083,13.105391975105388,0.7299995422363281,1.8110980729206148,1.5075010299682603,-1.0854926696819405,4.100494729618461,0.21100418014316347,2.803997879793357,-2.4437981301920857,68.88885498046875,3.524695001275518,1.2964968498250993,5,-0.5249996185302734,-2.75,-3.7900009155273438,-3.575000762939453,-3.7099990844726562,0,-0.0649874504149418,-2.1034437399700088,39.93000030517578,-9.299790196452342,39.5,-1.727295426486704,38.29999923706055,-0.0649874504149418
7134,2001-05-15,38.29999923706055,40.43000030517578,37.75,40.38000106811523,6521000.0,-0.0352645213847409,1.4587155321151968,-100.0,61.26525137621204,63.3763156480925,0.7085552809073192,-0.17960906342761973,-1.6208560460553798,-2.612338786273156,13.362976024395284,2.6800003051757812,1.6296391265741832,-0.04000053405761861,-2.2611332494587444,2.181132181343507,-1.1505668917581815,1.0705658236429443,-0.7294167150000277,20.522357254898612,-46.33912076214446,1.1105663577005618,5,0.7900009155273438,-1.3349990844726562,-2.3899993896484375,-2.174999237060547,-1.9899978637695312,1,-0.03785902850714362,-2.6499837875984666,39.70000076293945,-2.1034437399700088,39.93000030517578,-9.299790196452342,39.5,-0.03785902850714362
7135,2001-05-16,38.0,38.5,36.88000106811523,37.29999923706055,7142700.0,-0.007832878408265298,-1.1038986774865454,-0.33653853207644174,52.80199637342597,62.025190962487656,0.9711593974736701,0.10614246675661576,-1.348090015063704,-2.1791372301798617,13.16287407661797,1.6199989318847727,1.4970039838270068,-0.32749977111816264,-2.5535734894713684,1.8985739472350431,-1.4405366302947655,0.7855370880584402,2.4300003051757812,31.549272467228658,-31.11834990025798,1.1130368591766033,5,0.6550006866455078,-1.0349998474121094,-2.0900001525878906,-1.875,-1.6599998474121094,2,-0.03421050623843547,1.4587155321151968,38.29999923706055,-2.6499837875984666,39.70000076293945,-2.1034437399700088,39.93000030517578,-0.03421050623843547
7136,2001-05-17,38.36999893188477,38.79999923706055,37.81999969482422,38.150001525878906,2870400.0,0.009736813996967797,-1.227268983514459,0.31428166603997726,44.18261554486124,59.561577890814476,0.5596864201529215,-0.20423232745707764,-1.751255574551145,-2.4413704781012484,13.016455857681747,0.9799995422363281,1.328693034138297,-0.002000808715813207,-2.192031548363616,2.1880299309319895,-1.0970161785397181,1.0930145611080917,2.0600013732910085,41.971779830670705,-15.85583228934496,1.0950153698239027,5,0.2850017547607351,-1.404998779296882,-2.4599990844726634,-2.2449989318847727,-1.559997558593757,3,-0.07167057796592224,-1.1038986774865454,38.0,1.4587155321151968,38.29999923706055,-2.6499837875984666,39.70000076293945,-0.07167057796592224
7137,2001-05-18,37.79999923706055,38.45000076293945,37.70000076293945,38.400001525878906,2779000.0,-0.01485534820670964,1.1428548073307503,-2.727315288446445,45.11277160351481,57.138775230293525,1.0084193022323475,0.41043831681014353,-1.2120584258629918,-1.7768029759707247,13.016692944909158,0.75,1.1555015753357765,-0.5870004653930678,-2.7558913094684527,1.581890378682317,-1.6714458874307638,0.4974449566446282,2.559001083374021,25.915446948295408,-29.315771240092754,1.0844454220376936,5,0.8550014495849609,-0.8349990844726562,-1.8899993896484375,-1.6749992370605469,-1.0699996948242188,4,-0.03888882104962099,-1.227268983514459,38.36999893188477,-1.1038986774865454,38.0,1.4587155321151968,38.29999923706055,-0.03888882104962099
7138,2001-05-21,37.75,38.349998474121094,36.849998474121094,37.900001525878906,6094800.0,-0.001322731165865343,1.8571553133514986,0.2500015894511307,38.94389563594958,55.73287022780157,0.974326352162592,0.5691651475592607,-1.181182594585458,-1.6305686568755249,13.281652369740787,1.5,0.9635687954414678,-0.6874996185302749,-2.7387676162960872,1.3637683792355375,-1.7131336174131775,0.3381343803526278,2.5394203353881792,25.139694568641076,-26.11101250996576,1.0256339988829044,5,0.8899993896484375,-0.034999847412109375,-1.9774999618530273,-1.625,-2.490001678466797,0,-0.039205285887055075,1.1428548073307503,37.79999923706055,-1.227268983514459,38.36999893188477,-1.1038986774865454,38.0,-0.039205285887055075
7139,2001-05-22,38.88999938964844,39.2599983215332,37.0099983215332,38.29999923706055,4657100.0,0.03019865932843535,2.3834636929192805,-3.933294339046844,50.0,55.131873821511704,-0.11857017149181814,-0.3601092959732526,-2.292313441792132,-2.6926735427664283,13.764988552081341,2.25,0.748569901038131,0.30699977874756,-1.3930696536368004,2.0070692111319204,-0.5430349374446166,1.1570344949397366,1.2618440712890617,84.64734625265328,34.189686830619536,0.8500347161921796,5,-0.25,-1.1749992370605469,-3.612499237060547,-2.7649993896484375,-3.3699989318847656,1,-0.0745692403367213,1.8571553133514986,37.75,1.1428548073307503,37.79999923706055,-1.227268983514459,38.36999893188477,-0.0745692403367213
7140,2001-05-23,37.68999862670898,39.20000076293945,37.099998474121094,39.20000076293945,3325200.0,-0.030856281351829273,1.7814560502023555,-2.5593249927262267,41.83168690784863,52.95589210790111,1.1016529474560173,1.0031613449443597,-1.0490685344674802,-1.4169736343974861,14.489963363828684,2.1000022888183594,0.5097442625369553,-0.9640008926391701,-2.3462406685688677,0.4182388832905275,-1.6551207806040154,-0.27288100467432486,2.329771034755865,34.85478032249202,-14.059188939292127,0.6911198879648477,5,0.9500007629394602,0.07500076293946023,-2.4649982452392507,-1.5649986267089773,-3.0900001525878906,2,-0.0366144150623563,2.3834636929192805,38.88999938964844,1.8571553133514986,37.75,1.1428548073307503,37.79999923706055,-0.0366144150623563
7141,2001-05-24,37.52999877929688,38.20000076293945,37.22999954223633,37.88999938964844,2273600.0,-0.0042451539729881915,-1.0208378036859547,0.23841066294796784,39.24999237060553,49.659168532032275,1.0647954022672081,1.2243595312083002,-0.8419564169414215,-1.1854283073682979,14.85764006502588,0.970001220703125,0.497445110544561,-1.1230007171630803,-2.5086283219309067,0.2626268876047462,-1.815814519546997,-0.4301869147791635,2.3629800346742087,28.21578208421805,-18.08470190319973,0.6928138023839139,5,1.1100006103515554,0.2350006103515554,-1.4924983978271555,-1.404998779296882,-1.9399986267089915,3,-0.03170793139927952,1.7814560502023555,37.68999862670898,2.3834636929192805,38.88999938964844,1.8571553133514986,37.75,-0.03170793139927952
7142,2001-05-25,37.36000061035156,37.650001525878906,37.29999923706055,37.29999923706055,1837500.0,-0.004529660923919265,-10.66647593616886,-0.16667019878777933,39.949117935830614,45.926369749805374,0.9296656276886281,1.3202836477447448,-0.6281066631447345,-0.9601139947477009,14.440633514727672,0.3500022888183594,0.4600004625075442,-1.2029989242553683,-2.6807372553147673,0.27473940680403075,-1.9418680897850678,-0.46412975872566875,2.41125899002553,21.161915706265127,-21.919109082235458,0.7388691655296986,5,1.279998779296875,0.404998779296875,-1.322500228881836,-1.2350006103515625,-1.3699989318847656,4,-0.014721606747194582,-1.0208378036859547,37.52999877929688,1.7814560502023555,37.68999862670898,2.3834636929192805,38.88999938964844,-0.014721606747194582
7143,2001-05-29,37.20000076293945,37.38000106811523,36.77000045776367,37.04999923706055,3017700.0,-0.004282651092028522,1.3921492363158046,2.499968211583699,41.370235898178215,43.71581247446829,0.7797454999269107,1.4565111473468733,-0.40457806857505574,-0.7930682607188686,13.69127424391691,0.6100006103515554,0.2454686912954216,-1.3004987716674776,-2.8991493316091876,0.2981517882742324,-2.099824051638329,-0.5011734916966262,2.4544083923874,17.26910337685258,-25.560283454138162,0.7993252799708549,5,0.8149986267089844,0.5649986267089844,-1.1625003814697266,-1.0750007629394531,-1.8199996948242188,1,-0.01263444115762935,-10.66647593616886,37.36000061035156,-1.0208378036859547,37.52999877929688,1.7814560502023555,37.68999862670898,-0.01263444115762935
7144,2001-05-30,37.77999877929688,38.099998474121094,36.81999969482422,37.0,3708200.0,0.015591344205972524,-1.2456130957957998,5.199938965464673,46.73366352529041,43.04155326911989,0.13212244064026635,0.8151312705067753,-0.9345972331119086,-1.3735536138032671,13.066523158495794,1.279998779296875,-0.0829866411610709,-0.6550006866455007,-2.2592911407722482,0.9492897674812468,-1.457145913708871,0.1471445404178695,1.7013458541761821,41.56371171567195,-3.651147563946175,0.8021452270633731,5,0.2350006103515554,-0.014999389648444605,-1.7424983978271555,-1.654998779296882,-4.270000457763686,2,-0.06670197298006841,1.3921492363158046,37.20000076293945,-10.66647593616886,37.36000061035156,-1.0208378036859547,37.52999877929688,-0.06670197298006841
7145,2001-05-31,37.79999923706055,38.29999923706055,37.70000076293945,38.22000122070313,3731200.0,0.0005293927583349678,1.0689673316101367,-0.5384649242928169,37.463111906309194,42.29494175372522,0.09026020446613359,0.7476143444746839,-0.9081917136875362,-1.3580039695210218,12.305566703729612,0.5999984741210938,-0.4527318708255379,-0.5805002212524428,-2.1937413318373515,1.0327408893324659,-1.3871207765448972,0.22612033404001153,1.5186647458699554,67.32023536451581,23.444306517110974,0.8066205552924549,5,0.21500015258789062,0.3650016784667969,-1.7624988555908203,-1.6749992370605469,-4.599998474121101,3,-0.06031742924114869,-1.2456130957957998,37.77999877929688,1.3921492363158046,37.20000076293945,-10.66647593616886,37.36000061035156,-0.06031742924114869
7146,2001-06-01,37.79999923706055,38.38000106811523,37.31999969482422,38.0,2356600.0,0.0,1.2083295252703241,0.4761900436871519,33.228323940759836,40.97444756897467,0.001008923176456733,0.6875683199884719,-0.8969353829748741,-1.317103221842011,11.565765140440092,1.0600013732910085,-0.631450477348821,-0.5200002670288058,-2.1245729750659095,1.084572441008298,-1.322286621047354,0.28228608698974256,1.3657449343599453,63.97505520646774,23.541744554585243,0.8022863540185519,6,0.21500015258789062,0.6150016784667969,-1.7624988555908203,-1.6749992370605469,-5.059997558593743,4,-0.08465610654833189,1.0689673316101367,37.79999923706055,-1.2456130957957998,37.77999877929688,1.3921492363158046,37.20000076293945,-0.08465610654833189
7147,2001-06-04,37.02000045776367,37.810001373291016,36.88999938964844,37.810001373291016,2994700.0,-0.020634888757673164,1.3291162467285387,3.949989509622537,30.57969075493483,40.04509147108414,0.7361425627249858,1.361752913137714,-0.038108007202630745,-0.5023200108378632,10.571252015287913,0.9200019836425781,-0.7169561018824808,-1.1884990692138686,-2.8304527311780276,0.45345459275029043,-2.0094759001959517,-0.36752223823178554,2.0019990908374083,15.527944423909917,-20.4258052031052,0.820976830982081,6,0.9949989318847656,1.5799999237060547,-0.6075000762939453,-0.8950004577636719,-3.6399993896484375,0,-0.038627776539529646,1.2083295252703241,37.79999923706055,1.0689673316101367,37.79999923706055,-1.2456130957957998,37.77999877929688,-0.038627776539529646
7148,2001-06-05,37.61000061035156,37.79999923706055,37.02000045776367,37.02000045776367,2295800.0,0.015937335097038208,-1.644062974816539,-0.7468347706838441,44.334979689374286,39.41564476990351,0.1387903559732635,0.7030494988335221,-0.5536936527297627,-1.052753824397847,9.522994165078652,0.779998779296875,-0.7452484403223494,-0.531999015808104,-2.1568534363184497,1.0928554047022416,-1.3444262260632769,0.2804281944470688,1.2768789927992756,50.64103974862169,12.20923972199882,0.8124272102551735,6,0.375,0.9899997711181641,-1.022500991821289,-1.4850006103515625,-1.6599998474121094,1,-0.04307362152604932,1.3291162467285387,37.02000045776367,1.2083295252703241,37.79999923706055,1.0689673316101367,37.79999923706055,-0.04307362152604932
7149,2001-06-06,37.34000015258789,37.79999923706055,37.099998474121094,37.61000061035156,1793800.0,-0.0071789538256311625,1.1538560856373208,-0.45762777616138106,44.55445108275196,39.71817412267053,0.18528626596767594,0.9285074273498353,-0.23957358098226678,-0.728388233085596,8.695121033339003,0.7000007629394531,-0.749573728712285,-0.7434995651245089,-2.3965705062164986,0.9095713759674808,-1.5700350356705073,0.08303590542148953,1.419866701839716,30.201359464407012,-8.72507968365651,0.8265354705459952,6,0.2350006103515625,1.260000228881836,-0.22750091552734375,-1.0149993896484375,-1.1500015258789134,2,-0.05249060194063271,-1.644062974816539,37.61000061035156,1.3291162467285387,37.02000045776367,1.2083295252703241,37.79999923706055,-0.05249060194063271
7150,2001-06-07,37.959999084472656,38.099998474121094,36.349998474121094,36.400001525878906,3435400.0,0.016604149152414927,-1.1084290835554738,-5.777758939798527,46.751186577572284,40.55164014566685,-0.43849815710890283,0.29695557686386564,-0.8424781451776653,-1.3118196717990358,8.187083483191746,1.75,-0.6919939628230267,-0.10650062561035156,-1.757188339178164,1.5441870879574608,-0.9318444823942613,0.7188432311735582,0.6804757861551138,79.31027354914873,39.084922134930174,0.8253438567839071,6,-0.5949993133544922,0.43000030517578125,-0.8099994659423828,-1.6349983215332031,-2.1100006103515625,3,-0.11722868467506653,1.1538560856373208,37.34000015258789,-1.644062974816539,37.61000061035156,1.3291162467285387,37.02000045776367,-0.11722868467506653
7151,2001-06-08,38.2599983215332,38.5,37.599998474121094,38.0,2334200.0,0.007903035940358016,1.432431039193348,0.16666585155913768,53.80794367378491,42.09150967210621,-0.6973958778584546,-0.10614684033177468,-1.0980108807278341,-1.5901007898644934,6.759979473475431,0.9000015258789062,-0.7999366971518072,0.2554986953735323,-1.255743079145816,1.7667404698928806,-0.5001221918861418,1.0111195826332064,-1.9099998474121094,88.83713915650894,44.86835189923423,0.7556208872596726,6,-0.8349990844726562,0.13000106811523438,-1.1099987030029297,-1.93499755859375,-2.6399993896484304,4,-0.13225294774113794,-1.1084290835554738,37.959999084472656,1.1538560856373208,37.34000015258789,-1.644062974816539,37.61000061035156,-0.13225294774113794
7152,2001-06-11,37.25,38.209999084472656,36.599998474121094,38.0099983215332,1868500.0,-0.026398284522787474,1.7758634864364475,-2.9230893378523115,46.42856753601896,42.653546520755185,0.3300681211438885,0.7302166046292342,-0.03212127922425623,-0.5630390068753712,5.511686898674689,1.6599998474121094,-0.7665118611779747,-0.6204996109008789,-1.8645077610853278,0.62350853928357,-1.2425036859930998,0.001504464191341981,-0.9000015258789062,41.86050637852416,-4.304555778265019,0.6220040750922234,6,0.17499923706054688,1.1399993896484375,-0.10000038146972656,-0.9249992370605469,-1.7599983215332031,0,-0.1210737804438442,1.432431039193348,38.2599983215332,-1.1084290835554738,37.959999084472656,1.1538560856373208,37.34000015258789,-0.1210737804438442
7153,2001-06-12,37.11999893188477,37.2599983215332,36.27999877929688,36.650001525878906,2730500.0,-0.0034899615601403644,1.6133454047922824,-0.618419005265307,35.225357126708616,41.374845809801656,0.5001205248486045,0.692526140855577,0.13342520258363777,-0.39659825963948947,4.27428106338648,0.979999542236321,-0.6987135480519768,-0.6215005874633732,-1.5656514062224431,0.3226502312956967,-1.0935759968429082,-0.14942517808383826,1.3800010681152273,37.83782390542317,-3.3165802362103705,0.47207540937953474,6,0.27000045776366477,1.2350006103515554,0.030000686645500707,-0.7949981689453196,-0.9199981689453196,1,-0.10075425569468466,1.7758634864364475,37.25,1.432431039193348,38.2599983215332,-1.1084290835554738,37.959999084472656,-0.10075425569468466
7154,2001-06-13,36.849998474121094,37.25,36.70000076293945,37.0,1357200.0,-0.00727371943784616,-1.4444576311417043,-0.31915394417524495,41.69959297280636,41.84556592830133,0.6976975915417327,0.8941709682602834,0.4294742555436244,-0.062417762366443696,4.306814229512758,0.5499992370605469,-0.6312956068940991,-0.8190010070800753,-1.8043650294763012,0.1663630153161506,-1.3116830182781882,-0.32631899588196234,1.6056015014648466,25.67564781084587,-15.603287452555907,0.4926820111981126,6,0.5400009155273438,1.5050010681152344,0.5000019073486328,-0.5249977111816406,0.40000152587890625,2,-0.02442327675572875,1.6133454047922824,37.11999893188477,1.7758634864364475,37.25,1.432431039193348,38.2599983215332,-0.02442327675572875
7155,2001-06-14,36.70000076293945,37.04999923706055,36.5099983215332,36.849998474121094,2085000.0,-0.004070494366152588,-1.037729330559894,0.9999745689435939,41.78218420108392,42.79599484611512,0.7546062958948454,0.9926774601223443,0.6436448211329946,0.12259887032926997,4.960214791278905,0.5400009155273438,-0.569655787732458,-0.90399875640869,-1.9659604953107035,0.15796298249332352,-1.4349796258596967,-0.37301788695768323,1.7120871887207088,18.918997869269106,-23.020413485629845,0.5309808694510079,6,0.6899986267089844,1.654998779296875,0.7749996185302734,-0.375,0.2999992370605469,3,-0.013896515684694188,-1.4444576311417043,36.849998474121094,1.6133454047922824,37.11999893188477,1.7758634864364475,37.25,-0.013896515684694188
7156,2001-06-15,35.61999893188477,36.150001525878906,35.0,36.0,5156300.0,-0.029427842196267484,2.382336936704458,2.5333791103989762,35.40265889730844,43.33188019526775,1.6682940502452723,1.956398299558451,1.8014161102054658,1.208742207656634,5.807163660344623,1.7000007629394531,-0.6293995797797152,-1.8465005874633746,-3.1706289976606286,-0.5223721772661207,-2.508564792561998,-1.1844363823647512,2.7494472363281233,19.314613978671186,-24.209835010080422,0.6620642050986258,6,1.1300010681152273,2.095001220703118,2.167501449584954,0.7050018310546804,1.1300010681152273,4,0.006457033945344692,-1.037729330559894,36.70000076293945,-1.4444576311417043,36.849998474121094,1.6133454047922824,37.11999893188477,0.006457033945344692
7157,2001-06-18,36.33000183105469,36.790000915527344,35.650001525878906,35.95000076293945,2703300.0,0.019932704111744526,-1.3265304533653042,-1.0000000000000187,43.317978831061595,43.21888009989967,0.9500273759357469,1.1917203721695344,1.1293900974994031,0.5040820627901184,6.55262774147111,1.170001983642571,-0.6073038444525309,-1.062997817993164,-2.4697942186951707,0.34379858270884256,-1.7663960183441674,-0.35959961764216075,1.9046664904296904,58.84968224898513,11.50823127351481,0.7033982003510038,6,0.4199981689453125,1.3849983215332031,1.722498893737793,0.1849994659423828,0.5699996948242188,0,-0.01954315616254687,2.382336936704458,35.61999893188477,-1.037729330559894,36.70000076293945,-1.4444576311417043,36.849998474121094,-0.01954315616254687
7158,2001-06-19,36.27000045776367,36.95000076293945,36.04999923706055,36.5,2881900.0,-0.001651565380316744,-1.6865637650381184,-0.6052602519700848,37.39567697483755,42.42346075457585,0.8939709848888029,1.1965042325503958,1.2355136174598158,0.5631438452519717,7.139885721827143,0.9000015258789062,-0.564612095606563,-1.0489992141723619,-2.5304472637919204,0.4324488354471967,-1.7897232389821411,-0.3082751893625826,1.8352811308613326,56.44446478949653,8.026323004191632,0.7407240248097796,6,0.4799995422363281,1.4449996948242188,1.7925004959106445,0.2550010681152344,0.5799980163574219,1,-0.021505342416666906,-1.3265304533653042,36.33000183105469,2.382336936704458,35.61999893188477,-1.037729330559894,36.70000076293945,-0.021505342416666906
7159,2001-06-20,35.9900016784668,36.52999877929688,35.810001373291016,36.0099983215332,3834000.0,-0.0077198449341883135,-2.789487421446822,0.08694209941452573,35.52001953124997,41.175553304984476,1.0754265835176824,1.315551858422971,1.5770627039075933,0.8455550495416588,7.920430946567844,0.7199974060058665,-0.43676406412105706,-1.1839981079101562,-2.5834315086705075,0.21543529285019503,-1.8837148082903354,-0.48428140752997706,1.9910686466132077,48.29278277617023,2.172037919756633,0.6997167003801756,6,0.7599983215332031,1.7249984741210938,2.0724992752075195,0.5349998474121094,0.80999755859375,2,0.005834928443426479,-1.6865637650381184,36.27000045776367,-1.3265304533653042,36.33000183105469,2.382336936704458,35.61999893188477,0.005834928443426479
7160,2001-06-21,36.310001373291016,37.70000076293945,36.04999923706055,36.04999923706055,5490100.0,0.008891349816626315,-11.692215147158073,-13.00228920259443,38.66059411735331,39.492514465380964,0.5551398990831231,0.9347926147588552,1.29781046236144,0.5222686824605205,8.35283544225432,1.7099990844726562,-0.4702578607260932,-0.7949985504150376,-2.2230988409111347,0.6331017400810595,-1.5090486956630897,-0.08094840516698554,1.551826138785792,48.51855567125231,4.463915657998747,0.71405014524805,6,0.2949981689453125,0.8199977874755859,1.717498779296875,0.22999954223632812,0.9899978637695312,3,0.02588814627257019,-2.789487421446822,35.9900016784668,-1.6865637650381184,36.27000045776367,-1.3265304533653042,36.33000183105469,0.02588814627257019
7161,2001-06-22,36.34000015258789,36.88999938964844,35.900001525878906,36.75,1902400.0,0.0008261850223707512,1.8695647366471508,-1.5769095337304497,44.15807267326394,39.240237258408186,0.2504896245923831,0.8549023232963293,1.3145834633737437,0.49471278308789834,8.847473585417267,0.9899978637695312,-0.49042929010062863,-0.7054998397827177,-2.157995360176237,0.7469956806108016,-1.4317475999794738,0.02074792041403839,1.4073542590058423,33.65848212208897,-13.426077737754753,0.7262477601967582,6,0.010000228881835938,0.7899990081787109,1.4700002670288086,0.20000076293945312,2.3600006103515625,4,0.01816180089820696,-11.692215147158073,36.310001373291016,-2.789487421446822,35.9900016784668,-1.6865637650381184,36.27000045776367,0.01816180089820696
7162,2001-06-25,36.810001373291016,36.9900016784668,36.29999923706055,36.5,3329800.0,0.012933440251228445,1.0597026822366586,-0.7561011918607355,42.98246377209259,40.10213799678418,-0.3223920085564842,0.3600434685860705,0.8929441966395189,0.00628090427831296,9.336373283429136,0.69000244140625,-0.5689974650069871,-0.20799865722656108,-1.656242921115549,1.2402456066624268,-0.9321207891710586,0.5161234747179364,0.8899993896484375,52.91006999668989,6.016151411244927,0.7241221319444954,6,-0.46000099182128906,0.31999778747558594,0.9999990463256836,-0.2700004577636719,0.8899993896484375,0,-0.001630029096781116,1.8695647366471508,36.34000015258789,-11.692215147158073,36.310001373291016,-2.789487421446822,35.9900016784668,-0.001630029096781116
7163,2001-06-26,36.72999954223633,36.810001373291016,35.630001068115234,35.70000076293945,3196600.0,-0.002173372129041451,-1.017097695527994,3.3225619885559587,44.46460640785811,40.40936171178994,-0.3391998642455931,0.4248087591574716,1.0245992150410927,0.06847709902518773,10.117640056289956,1.1800003051757812,-0.7400278143296788,-0.2645004272460909,-1.715560245719253,1.186559391227071,-0.9900303364826755,0.46102948199049365,0.8620011901855449,53.14003073872453,3.9638189794542313,0.7255299092365817,6,-0.37999916076660156,0.39999961853027344,1.080000877380371,-0.18999862670898438,1.299999237060554,1,0.004628423244249946,1.0597026822366586,36.810001373291016,1.8695647366471508,36.34000015258789,-11.692215147158073,36.310001373291016,0.004628423244249946
7164,2001-06-27,35.2599983215332,36.7400016784668,34.84000015258789,36.7400016784668,3910600.0,-0.040021814294137203,1.5675638058220396,-1.4368981659802673,28.773593676243948,38.963962764585496,0.9851390317460798,1.7880101137771618,2.5431322749329155,1.5267933848829358,10.911144883735624,1.9000015258789062,-0.8259669998594319,-1.608501625061038,-3.202929211236828,-0.01407403888524783,-2.4057154181489366,-0.8112878319731394,2.228322381591795,14.685247528450166,-29.411881638577864,0.7972137930878959,6,1.0100021362304688,1.7900009155273438,2.917501449584961,1.2800025939941406,2.990001678466797,2,0.045093596944866476,-1.017097695527994,36.72999954223633,1.0597026822366586,36.810001373291016,1.8695647366471508,36.34000015258789,0.045093596944866476
7165,2001-06-28,35.52000045776367,36.599998474121094,35.25,35.2599983215332,4042600.0,0.00737385560428927,-8.642888283378747,-0.17567672060498898,28.322826832259693,38.177314757357856,0.6036293717164725,1.4213094066079748,2.2421938264429,1.266399261841869,11.604619949039282,1.3499984741210938,-0.826733535877608,-1.234499549865724,-2.873901689123201,0.40490258939175305,-2.054200619494466,-0.41479848023698196,1.8094210123290964,31.627898724295168,-6.528609299869071,0.8197010696287402,6,0.75,1.5,2.657499313354492,1.0200004577636719,2.3400001525878906,3,0.036036001204980295,1.5675638058220396,35.2599983215332,-1.017097695527994,36.72999954223633,1.0597026822366586,36.810001373291016,0.036036001204980295
7166,2001-06-29,34.59999847412109,36.29999923706055,34.299999237060554,35.27000045776367,5181000.0,-0.025900956412896026,-2.149605163956855,-2.5769095337304773,28.731967474099207,36.55664682880648,1.5239926227553582,2.2021908131110663,3.134548190320153,2.18161350243399,12.853889287504566,1.999999999999993,-0.8960973830539629,-1.9945014953613338,-3.8184991293895436,-0.170503861333124,-2.906500312375435,-1.0825026783472325,2.580057716921388,11.152377873073718,-25.43944103632441,0.9119988170141033,6,1.4000015258789134,1.8000011444091868,3.602500915527351,1.940002441406257,4.4300003051757955,4,0.07803470757257158,-8.642888283378747,35.52000045776367,1.5675638058220396,35.2599983215332,-1.017097695527994,36.72999954223633,0.07803470757257158
7167,2001-07-02,35.59000015258789,35.650001525878906,34.330001831054695,34.900001525878906,3126300.0,0.028612766535445644,2.259252979932825,-1.0298456475571667,39.21018140496842,36.75825843215435,0.4671037404002192,1.1589859152783646,2.127187990880728,1.1861454633245216,14.25416311515778,1.3199996948242116,-0.9401189143393154,-0.932999801635745,-2.798408980705034,0.9324093774335438,-1.8657043911703894,-0.000295212101100617,1.3596514821360302,51.394415044788325,14.342216652101847,0.9327045895346439,7,0.4099998474121094,0.8099994659423828,2.612499237060547,0.9500007629394531,2.4099998474121094,0,0.0873841134312392,-2.149605163956855,34.59999847412109,-8.642888283378747,35.52000045776367,1.5675638058220396,35.2599983215332,0.0873841134312392
7168,2001-07-03,35.9900016784668,35.9900016784668,35.29999923706055,35.59000015258789,1734600.0,0.011239154935767104,2.4499990463293218,0.5797135101366107,44.044353967357445,37.70540670283296,0.025934856068701606,0.6655166929497227,1.7386188675334822,0.804184346716994,15.597574795720378,0.69000244140625,-0.8374342114506277,-0.4519983291625991,-2.2584263884764297,1.3544297301512316,-1.3552123588195144,0.45121570049431625,0.747677764444056,69.26232583735639,29.499949134518644,0.9032140296569154,7,0.009998321533203125,0.40999794006347656,2.2124977111816406,0.5499992370605469,2.2099990844726562,1,0.04751317045633163,2.259252979932825,35.59000015258789,-2.149605163956855,34.59999847412109,-8.642888283378747,35.52000045776367,0.04751317045633163
7169,2001-07-05,35.380001068115234,35.810001373291016,35.060001373291016,35.810001373291016,2905300.0,-0.01694916871083485,2.4883696172885506,-1.0749966621526255,41.40626940251431,38.01048173451752,0.6038036502063804,1.1817385863121146,2.377700220306629,1.4513750696092984,17.07007692129528,0.9300003051757812,-0.8551328620569478,-0.9639989852905302,-2.777949239969651,0.8499512693885904,-1.870974112630087,-0.05702385795097342,1.1626639583275917,46.95661692631479,4.369419385400313,0.9069751273395597,7,0.2649993896484375,1.019998550415039,2.509998321533203,1.1599998474121094,2.4699974060058594,3,0.07490100709945557,2.4499990463293218,35.9900016784668,2.259252979932825,35.59000015258789,-2.149605163956855,34.59999847412109,0.07490100709945557
7170,2001-07-06,33.509998321533196,35.29999923706055,33.419998168945305,35.09999847412109,3849700.0,-0.052854796216139754,-1.1242944428280557,3.6976721491811713,37.54429453909353,37.27561749738747,2.2739916654538774,2.8472445653531437,4.2463046692930035,3.3129437759837472,18.343906493918354,1.960002899169929,-0.8804527518361525,-2.611501693725593,-4.666506437425021,-0.5564969500261654,-3.639004065575307,-1.5839993218758792,2.853253441759051,3.1250041392098997,-40.65426981491159,1.0275023718497145,7,1.6950016021728587,2.4500007629394602,4.3800010681152415,3.0300025939941477,4.1000022888183665,4,0.14145037051287845,2.4883696172885506,35.380001068115234,2.4499990463293218,35.9900016784668,2.259252979932825,35.59000015258789,0.14145037051287845
7171,2001-07-09,33.200000762939446,33.799999237060554,33.049999237060554,33.799999237060554,3762500.0,-0.009250897467056873,1.5000063578448857,0.3773574946798263,30.607207262568522,35.90058899632924,2.3375589207324836,2.9078078871065642,4.510008402054822,3.6017613836436553,20.11605268481538,0.75,-0.8820213733569062,-2.668499374389654,-4.856565834926236,-0.48043291385307185,-3.7625326046579417,-1.5744661441213665,2.868925640918107,5.10208848014236,-35.25191304895094,1.0940332302682898,7,1.7299995422363352,2.5749988555908274,4.889999389648445,3.3400001525878977,4.279998779296882,0,0.14036143796159162,-1.1242944428280557,33.509998321533196,2.4883696172885506,35.380001068115234,2.4499990463293218,35.9900016784668,0.14036143796159162
7172,2001-07-10,32.740001678466804,33.549999237060554,32.490001678466804,33.200000762939446,6627000.0,-0.013855393792223336,-1.2083303530982852,0.7666670905229545,29.16177632296001,34.20027454245167,2.413298814398246,3.175410088617298,4.8655108800945825,4.041203414111926,21.316769798344424,1.05999755859375,-0.9494390796540628,-2.902998542785639,-5.3994474718479,-0.40654961372337795,-4.151223007316766,-1.654774078254512,2.96665346537511,7.1428571428571574,-29.88796848737996,1.2482244645311296,7,1.874999999999993,2.7549991607665945,5.474998474121087,3.7999992370605398,4.659999847412102,1,0.19211963281501676,1.5000063578448857,33.200000762939446,-1.1242944428280557,33.509998321533196,2.4883696172885506,35.380001068115234,0.19211963281501676
7173,2001-07-11,33.380001068115234,33.72999954223633,32.740001678466804,32.740001678466804,4259200.0,0.019547933929073613,-2.0937462747061955,-1.391305790058575,35.220850430330216,34.91663640401681,1.394807750022423,2.3619516487898125,4.149186133646047,3.385916232520742,22.283644940766294,0.9899978637695241,-1.0691193366469633,-2.0759992599487305,-4.665186604030048,0.5131880841325867,-3.3705929319893855,-0.7814055879080755,1.876322590574162,26.807212995709456,-8.435571084730356,1.294593672040658,7,1.164999008178711,2.114999771118164,4.927498817443848,3.1599998474121094,3.6800003051757812,2,0.13840619484874184,-1.2083303530982852,32.740001678466804,1.5000063578448857,33.200000762939446,-1.1242944428280557,33.509998321533196,0.13840619484874184
7174,2001-07-12,35.95000076293945,36.0,33.540000915527344,33.549999237060554,5579800.0,0.07699219929861223,-1.033058632887129,3.7500059604701925,48.37544989633535,37.144705633358555,-1.1924174806512582,-0.29400450019372926,1.510518789671437,0.8278723204330447,22.52061108280155,2.6199989318847656,-1.169675587180798,0.5390003204345675,-1.9784665995386135,3.0564672404077484,-0.7197331395520195,1.7977337804211544,-3.459999084472649,98.57551963048499,62.32645141675833,1.2587334599865894,7,-1.5550003051757812,-0.4549999237060547,2.3424997329711914,0.5900001525878906,0.6699981689453196,3,0.06258692495827445,-2.0937462747061955,33.380001068115234,-1.2083303530982852,32.740001678466804,1.5000063578448857,33.200000762939446,0.06258692495827445
7175,2001-07-13,36.18999862670898,36.25,34.700000762939446,35.45000076293945,4068100.0,0.006675879239950833,2.60464683025498,0.30833224720493924,49.33568905071209,39.43400803075998,-1.4833740947233949,-0.6051983251666613,1.2096739035395103,0.5769174746833343,22.55854948464322,1.549999237060554,-1.2840744702056455,0.8044982910156193,-1.6679222054325678,3.2769187874638064,-0.43171195720847777,2.0407085392397164,-3.6297969818115092,98.40421808309328,59.273429631611116,1.2362102482240946,7,-1.8199977874755788,-0.6949977874755788,1.8975019454956126,0.7000007629394602,0.9099998474121165,4,0.04586902211670707,-1.033058632887129,35.95000076293945,-2.0937462747061955,33.380001068115234,-1.2083303530982852,32.740001678466804,0.04586902211670707
7176,2001-07-16,35.849998474121094,36.45000076293945,35.689998626708984,36.16999816894531,3393600.0,-0.009394865031494004,-1.3750089407052428,-0.4324332683801965,45.69891462364584,40.15497838839081,-1.058753959515066,-0.2604364072203822,1.4797531523983167,0.9429918500970444,21.557708561079973,0.7600021362304688,-1.1722196742985957,0.45299816131591797,-2.0261453120799757,2.9321416347118117,-0.7865735753820289,1.6925698980138648,-3.1422048950195247,84.84842354709127,45.500072220731916,1.2395717366979468,7,-1.3799972534179688,-0.3549976348876953,2.027501106262207,1.1150016784667969,-0.48999786376953125,0,0.049093506586923796,2.60464683025498,36.18999862670898,-1.033058632887129,35.95000076293945,-2.0937462747061955,33.380001068115234,0.049093506586923796
7177,2001-07-17,35.61999893188477,36.20000076293945,35.049999237060554,35.349998474121094,2327200.0,-0.006415608145767471,-1.6436849143884686,-0.8437522351763329,45.09283774895866,40.2714765863465,-0.920893361104163,-0.09102257739588282,1.6279804033885128,1.182025740978979,21.306695719132957,1.1500015258788991,-1.0805580463301112,0.25849876403809446,-2.184461263779795,2.701458791855984,-0.9629812498708503,1.4799787779470392,-2.6876729217529274,77.62797746963166,38.37082320990716,1.2214800139089452,7,-1.1499977111816477,-0.26999855041504617,2.2875003814697195,1.345001220703118,0.479999542236321,1,0.052217873838468876,-1.3750089407052428,35.849998474121094,2.60464683025498,36.18999862670898,-1.033058632887129,35.95000076293945,0.052217873838468876
7178,2001-07-18,35.4900016784668,35.7400016784668,35.0,35.25,4205800.0,-0.003649558038071987,1.0,0.888893598383678,51.15347707508793,41.3544996610769,-0.9714367711425993,-0.023670656059906037,1.6830026184260305,1.3213511237885882,21.21271178263126,0.7400016784667969,-0.9235894397296747,0.16750144958496094,-2.239023672261368,2.5740265714312898,-1.0357611113382035,1.3707640105081254,-2.3466151831664916,67.01033900993527,23.62694411928787,1.2032625609231653,7,-1.0200004577636719,-0.3950004577636719,2.4174976348876953,1.4749984741210938,0.3999977111816406,2,0.053817970050167085,-1.6436849143884686,35.61999893188477,-1.3750089407052428,35.849998474121094,2.60464683025498,36.18999862670898,0.053817970050167085
7179,2001-07-19,36.20000076293945,36.70000076293945,35.720001220703125,36.099998474121094,2932600.0,0.020005608647334583,-1.279077194678921,0.4166732893586585,53.26295789188517,43.10101781138709,-1.7353804103485757,-0.7558850981429899,0.918595240002098,0.5920111923731923,20.66611477626287,1.2099990844726562,-0.8886004623481654,0.8670005798339844,-1.553578691470065,3.287579851138034,-0.34328905581804037,2.077290215486009,-2.858217411580796,75.00000000000009,28.884990633661403,1.210289635652025,7,-1.6049995422363281,-1.1049995422363281,1.6724987030029297,0.7649993896484375,-0.4900016784667969,3,0.023756922437195183,1.0,35.4900016784668,-1.6436849143884686,35.61999893188477,-1.3750089407052428,35.849998474121094,0.023756922437195183
7180,2001-07-20,37.25,37.59000015258789,36.099998474121094,36.20000076293945,4691800.0,0.029005503174892366,-1.383995410170257,10.499752050352852,62.559254387265405,46.65124526968674,-2.457501810830074,-1.8254426147868585,-0.1679630553796585,-0.480520819286987,21.167078843452877,1.4900016784667969,-0.901607343628477,1.869999885559082,-0.6642869400060363,4.4042867111242,0.6028564727765229,3.137143298341641,-3.639559255714879,86.87258175455443,34.834071841306155,1.2671434127825607,7,-2.2099990844726562,-2.154998779296875,0.6224994659423828,-0.2849998474121094,-1.9500007629394531,4,-0.016912780352086654,-1.279077194678921,36.20000076293945,1.0,35.4900016784668,-1.6436849143884686,35.61999893188477,-0.016912780352086654
7181,2001-07-23,37.0,37.900001525878906,37.0,37.400001525878906,4694000.0,-0.006711409395973145,-3.4999904632932157,-0.38095411097507365,57.186548147848605,49.76510880578547,-1.8012013020319202,-1.6057916265471661,0.003133565956616735,-0.2647954096185501,21.661399558077377,0.9000015258789062,-0.8464048642301947,1.5869998931884766,-1.0161728959750391,4.190172682351992,0.28541349860671517,2.888586287770238,-2.9916033148845997,68.96548095414737,16.14962725189544,1.3015863945817592,7,-1.6799983978271484,-1.8049983978271484,0.8724994659423828,-0.034999847412109375,-2.1800003051757812,0,0.0027026614627323475,-1.383995410170257,37.25,-1.279077194678921,36.20000076293945,1.0,35.4900016784668,0.0027026614627323475
7182,2001-07-24,36.75,37.0099983215332,36.31999969482422,37.0,4008300.0,-0.006756756756756799,4.111164486139761,0.6249976158233039,53.93374189326816,51.84431896833412,-1.0309831074647349,-1.4340413026942969,0.15583603279777947,-0.02356789046764618,22.11014118646751,0.6899986267089844,-0.5945079385151644,1.3399999618530245,-1.2565237010165333,3.9365236247225823,0.04173813041824559,2.6382617932878034,-2.2746107339929793,60.34479583487894,9.212359554452647,1.2982618314347796,7,-1.029998779296875,-1.5549983978271484,0.4825000762939453,0.21500015258789062,-1.700000762939446,1,-0.037823112643494916,-3.4999904632932157,37.0,-1.383995410170257,37.25,-1.279077194678921,36.20000076293945,-0.037823112643494916
7183,2001-07-25,36.900001525878906,37.400001525878906,36.29999923706055,36.75,3797500.0,0.0040816741735756334,-1.0952363652216877,-0.600006103515625,58.26087821860141,52.94269989303036,-0.7031019300134176,-1.6555337624863284,-0.08431135266932444,-0.17612987259654744,22.157774093796174,1.1000022888183594,-0.22411589248336128,1.4815013885498018,-1.1342586433045767,4.09726142040418,0.17362137262261257,2.789381404476991,-2.013658788687259,54.12844678848031,2.365855276996463,1.307880015927191,7,-0.6000003814697266,-1.7049999237060547,0.33249855041503906,0.06499862670898438,-2.1000022888183523,2,-0.021680298609113913,4.111164486139761,36.75,-3.4999904632932157,37.0,-1.383995410170257,37.25,-0.021680298609113913
7184,2001-07-26,36.849998474121094,37.400001525878906,36.02999877929688,37.099998474121094,4139100.0,-0.0013550961975636877,2.2235127275338216,-1.6666497126290627,72.6287474394211,55.53081749177581,-0.5721793302667564,-1.560301777032926,-0.08176067394445852,-0.12022211703755659,21.59080483604911,1.3700027465820241,0.24157856507159892,1.3519983291625977,-1.3390438177638373,4.043040476089033,0.00647725569938018,2.697519402625815,-1.6020166822869726,43.85018665469879,-13.483732958489831,1.345521073463219,7,-0.3999977111816406,-1.6549968719482422,0.38250160217285156,0.11500167846679688,-2.1999969482421875,3,-0.02605153661395243,-1.0952363652216877,36.900001525878906,4.111164486139761,36.75,-3.4999904632932157,37.0,-0.02605153661395243
7185,2001-07-27,36.79999923706055,37.45000076293945,36.11000061035156,36.86000061035156,2081800.0,-0.0013568314553842331,1.1612876431663175,0.2400054931640625,75.28090549831143,58.81770536673865,-0.47667985146783565,-1.4856621110076418,-0.07110181882304545,-0.09009638717284929,21.007111293846865,1.3400001525878906,0.6402330026279657,1.2379991531372099,-1.515406776056274,3.9914050823306937,-0.13870381145952848,2.6147021177339482,-1.233775077141054,41.17643458925745,-21.82408400593838,1.3767029645967404,7,-0.34999847412109375,-1.6049976348876953,0.43250083923339844,0.16500091552734375,-1.9500007629394602,4,-0.029619569977875737,2.2235127275338216,36.849998474121094,-1.0952363652216877,36.900001525878906,4.111164486139761,36.75,-0.029619569977875737
7186,2001-07-30,37.29999923706055,37.66999816894531,36.56999969482422,36.79999923706055,1470200.0,0.013586956803424588,-1.291665673254973,-8.333142602835526,81.84357601427853,62.90112072955196,-0.8374318851237348,-1.868829287801539,-0.6173712669041294,-0.6120543109657248,19.84905783026883,1.0999984741210938,0.7418329477337551,1.602999114990233,-1.2157950936222477,4.421793323602714,0.19360201068399618,3.0123962192964697,-1.4537217932259239,77.4390811228239,7.0683753069490365,1.4093971043062399,7,-0.8499984741210938,-2.1049976348876953,-0.43249988555908203,-0.33499908447265625,-2.3199996948242188,0,-0.05361930404579851,1.1612876431663175,36.79999923706055,2.2235127275338216,36.849998474121094,-1.0952363652216877,36.900001525878906,-0.05361930404579851
7187,2001-07-31,38.70000076293945,38.70000076293945,37.29999923706055,37.29999923706055,5119300.0,0.0375335537403414,1.0,2.8000030517578125,83.58586442408661,66.50471932388515,-1.960787198289161,-3.187305898302114,-2.0299524714155623,-2.0213056088068058,18.90138270383783,1.4000015258789062,0.8564730361701294,2.8475006103515597,-0.27338193758871654,5.968383158291836,1.2870593363814251,4.407941884321694,-2.607276429259514,100.0,23.122482355408067,1.5604412739701377,7,-1.489999771118164,-3.104999542236328,-1.960000991821289,-1.7350006103515625,-5.549999237060547,1,-0.10025842355617898,-1.291665673254973,37.29999923706055,1.1612876431663175,36.79999923706055,2.2235127275338216,36.849998474121094,-0.10025842355617898
7188,2001-08-01,37.70000076293945,38.5099983215332,37.36000061035156,38.5,2557000.0,-0.02583979277224291,1.8048865587070904,-0.5714274036653751,63.77953087021979,67.67322743258899,-0.6865269962926845,-2.1635551114230935,-1.0527997316802882,-1.0300773536438044,18.282229917160883,1.3400001525878906,1.0358815228328453,1.762000656127931,-1.4665792635032489,4.990580575759111,0.14771069631234468,3.3762906159435175,-1.2422577291631853,62.54684430474684,-11.107415398106355,1.6142899598155889,8,-0.33500099182128906,-2.104999542236328,-0.9600009918212891,-0.7350006103515625,-5.920000076293942,2,-0.07029181624006631,1.0,38.70000076293945,-1.291665673254973,37.29999923706055,1.1612876431663175,36.79999923706055,-0.07029181624006631
7189,2001-08-02,38.02999877929688,38.20000076293945,37.25,37.599998474121094,2067800.0,0.008753262856212807,1.4675207577829301,-0.5375008940705331,64.28571851674599,67.86505678030906,-0.8153876737660468,-2.408318367854669,-1.4390326739104822,-1.3496130504140282,17.430569963581544,0.9500007629394531,1.2673204715764186,1.9594987869262752,-1.387980407235645,5.306977981088195,0.2857591898453151,3.6332383840072353,-1.2583396634377664,74.13119906679871,3.458614649342863,1.6737395970809608,8,-0.664999008178718,-2.434997558593757,-1.289999008178718,-1.0649986267089915,-5.829998016357436,3,-0.08493293836219384,1.8048865587070904,37.70000076293945,1.0,38.70000076293945,-1.291665673254973,37.29999923706055,-0.08493293836219384
7190,2001-08-03,38.25,38.5,37.43000030517578,37.900001525878906,2039700.0,0.005784938936755468,1.5176508603279748,0.8139493621475709,68.98735476082692,69.17625751508443,-0.9818762543137183,-2.3768661677218645,-1.675186299517506,-1.5440347428923076,15.656961276625664,1.0699996948242188,1.4514452471193522,1.9424999237060518,-1.3115615456192202,5.196561393031324,0.31546918904341226,3.5695306583686914,-1.2083730535496358,78.87321421215795,9.580945441632352,1.6270307346626376,8,-0.8850002288818359,-2.654998779296875,-1.5900001525878906,-0.6149997711181641,-8.59000015258789,4,-0.09411760716656459,1.4675207577829301,38.02999877929688,1.8048865587070904,37.70000076293945,1.0,38.70000076293945,-0.09411760716656459
7191,2001-08-06,37.86000061035156,38.29999923706055,37.77000045776367,38.25,2772400.0,-0.010196062474468914,1.1632697547683923,-1.1142888283378747,67.28396478939977,70.65961561465461,-0.5107696778983168,-1.7073897995655472,-1.3010461068965142,-1.1280688673491,13.602525173937613,0.529998779296875,1.5620947542558952,1.3195005416870131,-1.6528377976310935,4.29183888100512,-0.16666862797203663,2.805669711346063,-0.6100006103515625,42.06898547521895,-25.08786308877403,1.4861691696590527,8,-0.49500083923339844,-2.2649993896484375,-1.2150001525878906,-0.22500038146972656,-8.730001449584961,0,-0.07950348884589009,1.5176508603279748,38.25,1.4675207577829301,38.02999877929688,1.8048865587070904,37.70000076293945,-0.07950348884589009
7192,2001-08-07,39.02999877929688,39.099998474121094,37.5099983215332,37.86000061035156,3161200.0,0.030903279188680743,1.4274856730186833,-3.000000000000018,73.5372133333807,72.35698618296342,-1.478855813124035,-2.510721695407547,-2.4681545866543644,-2.2661511467689976,11.380924735682221,1.5900001525878906,1.5081752213979982,2.174998855590829,-0.410014220054741,4.760011931236399,0.8824923177680404,3.4675053934136173,-1.5999984741211009,96.21622959135317,27.84120105659443,1.2925065378227856,8,-1.4650001525878977,-3.234998703002937,-2.8299989700317454,-1.664999008178718,-10.769998550415043,1,-0.10376631728743069,1.1632697547683923,37.86000061035156,1.5176508603279748,38.25,1.4675207577829301,38.02999877929688,-0.10376631728743069
7193,2001-08-08,38.0,39.9900016784668,38.0,39.0,4147400.0,-0.02638992599311163,-2.9800033569335938,-0.8547021923132048,61.47958674762516,71.11819055054164,-0.3088969250593223,-1.1772139690074255,-1.4420171523876206,-1.1996828887498907,9.459061520697837,1.9900016784667969,1.5287723626911713,0.9140001296997085,-1.1332870857870105,2.9612873451864274,-0.10964347804365104,1.937643737443068,-0.4900016784667969,27.372246006056177,-38.5056030506602,1.02364360774336,8,0.05000114440917969,-1.7599983215332031,-1.8000001907348633,-0.6350002288818359,-11.100000381469727,2,-0.12763153879266032,1.4274856730186833,39.02999877929688,1.1632697547683923,37.86000061035156,1.5176508603279748,38.25,-0.12763153879266032
7194,2001-08-09,38.20000076293945,39.22000122070313,37.61000061035156,38.5,4470400.0,0.00526317797209086,-1.1756771734115614,0.2999992370605469,56.795425857092404,69.06424836818398,-0.33219518799203485,-1.2648574542795075,-1.6623327768766956,-1.3723788933438215,9.524047810892249,1.6100006103515696,1.6211828773072767,1.0015008926391573,-1.0301672057562783,3.033168991034593,-0.014333156558556936,2.0173349418368716,1.7900009155273438,30.07812674622889,-31.774884139009067,1.0158340491977176,8,0.07999992370605469,-1.9599990844726562,-2.0000009536743164,-0.8350009918212891,-11.520000457763672,3,-0.16806282586576393,-2.9800033569335938,38.0,1.4274856730186833,39.02999877929688,1.1632697547683923,37.86000061035156,-0.16806282586576393
7195,2001-08-10,37.849998474121094,38.70000076293945,37.0099983215332,38.70000076293945,2679900.0,-0.009162363398639517,2.9764656251823194,2.8333481683048714,55.99434413607646,66.1921114928282,0.20384974883269535,-0.8264902447982223,-1.3377760284004339,-0.9992249857875635,9.578578590152805,1.69000244140625,1.655976874404665,0.5684986114501953,-1.4249671984536434,2.561964421354034,-0.42823429350172404,1.5652315164021147,2.140003204345703,28.18789283016936,-31.411931962449756,0.9967329049519209,8,0.6500015258789062,-1.6099967956542969,-1.827498435974121,-0.4849987030029297,-7.69999885559082,4,-0.14927339336736511,-1.1756771734115614,38.20000076293945,-2.9800033569335938,38.0,1.4274856730186833,39.02999877929688,-0.14927339336736511
7196,2001-08-13,37.61000061035156,37.849998474121094,37.02000045776367,37.79999923706055,1975300.0,-0.006340762838699221,4.724181476171058,0.22352719423039813,56.07344906733908,63.13517645318959,0.5503174907201256,-0.4720806408858351,-1.1265371330383545,-0.7551192288581774,9.802159339170402,0.8299980163574219,1.5814174554942895,0.24050064086914347,-1.6390227775757893,2.1200240593140762,-0.6992610683533229,1.1802623500916098,2.260800933837892,20.13428231288163,-37.74492050500771,0.9397617092224678,8,0.8899993896484375,-1.3699989318847656,-2.027501106262207,-0.6850013732910156,-6.409999847412113,0,-0.2113799689955692,2.9764656251823194,37.849998474121094,-1.1756771734115614,38.20000076293945,-2.9800033569335938,38.0,-0.2113799689955692
7197,2001-08-14,37.47999954223633,38.20000076293945,36.88999938964844,36.900001525878906,3179200.0,-0.00345655586294924,-3.3666545868380733,-3.0526432027626638,54.10763387774708,62.06052123180373,0.5465362423024729,-0.2061580908528029,-1.0022530656246929,-0.5838823878921602,9.69906528466461,1.3100013732910156,1.4947125876993397,0.017499542236329546,-1.6719952744278643,1.7069943589005234,-0.8272478660957674,0.8622469505684265,2.2763698730468747,19.032248934654284,-37.697072851584146,0.8447474083320963,8,0.9600009918212891,-1.2399978637695312,-2.127499580383301,-0.7399997711181641,-5.969999313354489,1,-0.22278549849127094,4.724181476171058,37.61000061035156,2.9764656251823194,37.849998474121094,-1.1756771734115614,38.20000076293945,-0.22278549849127094
7198,2001-08-15,37.400001525878906,38.20000076293945,37.349998474121094,37.900001525878906,1588600.0,-0.002134418818956263,-1.8333121407863282,-0.862071913866472,53.87872592273754,60.904188721358345,0.64760694128654,0.02558065036467383,-0.9480398844457341,-0.46908203338901444,9.557095502648906,0.8500022888183594,1.3090532570586362,-0.1579984664916978,-1.57140174665237,1.2554048136689744,-0.8647001065720374,0.5487031735886418,2.184385687866211,21.888486499584083,-34.963422865829,0.7067016400803369,8,1.039999008178711,-1.0349998474121094,-2.3450002670288086,-0.9400005340576172,-6.040000915527347,2,-0.24438505144639233,-3.3666545868380733,37.47999954223633,4.724181476171058,37.61000061035156,2.9764656251823194,37.849998474121094,-0.24438505144639233
7199,2001-08-16,37.060001373291016,37.38999938964844,36.349998474121094,37.34000015258789,2785000.0,-0.00909091279989993,4.473728592366535,0.55999755859375,51.76153274386417,58.99020849725138,0.9337353528181964,0.4567301650863058,-0.6296027725052653,-0.11011405936291396,9.858920351835344,1.0500030517578125,0.9507355089385712,-0.5409986495971708,-1.8270352062300574,0.7450379070357158,-1.1840169279136177,0.10201962871927606,2.362722571008298,30.212859900103727,-27.439550782725743,0.6430182783164444,8,1.1099987030029297,-0.2950000762939453,-2.0400009155273438,-0.6000003814697266,-5.310001373291016,3,-0.27415006417358123,-1.8333121407863282,37.400001525878906,-3.3666545868380733,37.47999954223633,4.724181476171058,37.61000061035156,-0.27415006417358123
7200,2001-08-17,36.61999893188477,37.36000061035156,36.150001525878906,36.5,2268400.0,-0.011872704401013623,-1.9512321068864935,-0.4285694822888537,45.3551889786513,56.55367785161265,1.249617349898287,0.892893633683137,-0.23670829839259255,0.32908598127561817,10.226973439451841,1.2099990844726562,0.8644729242780045,-0.9495010375976491,-2.3009365064640264,0.4019344312687281,-1.6252187720308342,-0.2737833031644641,2.5569069748002846,22.92671126452644,-30.891727279736692,0.6757177344331885,8,1.4500026702880788,0.7250022888183523,-1.6749982833862376,-0.15999794006348367,-5.209999084472663,4,-0.27143634398236716,4.473728592366535,37.060001373291016,-1.8333121407863282,37.400001525878906,-3.3666545868380733,37.47999954223633,-0.27143634398236716
7201,2001-08-20,37.099998474121094,37.099998474121094,36.150001525878906,36.25,2493100.0,0.013107579362007904,1.2352909497266877,7.083383666592072,37.499977648250216,52.54954055326481,0.7269173615555715,0.44350877111874354,-0.7688807872756911,-0.13727692267958957,10.392458249200365,0.9499969482421875,0.7533840820061712,-0.47450141906737997,-1.8177806846267046,0.8687778464919447,-1.1461410518470458,0.1971382137122859,1.7742169944833464,46.34133179504833,-1.5678910697018438,0.6716396327796633,8,0.9700031280517578,0.3950023651123047,-2.1674976348876953,-0.6399974822998047,-5.05999755859375,0,-0.18733151324625408,-1.9512321068864935,36.61999893188477,4.473728592366535,37.060001373291016,-1.8333121407863282,37.400001525878906,-0.18733151324625408
7202,2001-08-21,35.36000061035156,37.099998474121094,34.490001678466804,37.099998474121094,9043300.0,-0.046900213890392894,1.9999999999999918,-2.0470599851002147,33.613434153956774,49.45330137619055,2.1138757017877623,2.186115294822045,0.9302097557085247,1.6173953901234484,11.321438132445614,2.6099967956542898,0.5368070591477405,-2.1449993133544893,-3.780043057481606,-0.5099555692273725,-2.9625211854180478,-1.327477441290931,3.241793463980322,23.450111767572658,-21.673655840833213,0.8175218720635595,8,1.4950008392334055,1.8800010681152344,-0.3774995803833008,1.1000003814697266,-0.9599990844726562,1,-0.1176470524775467,1.2352909497266877,37.099998474121094,-1.9512321068864935,36.61999893188477,4.473728592366535,37.060001373291016,-0.1176470524775467
7203,2001-08-22,36.099998474121094,36.290000915527344,35.02000045776367,35.5,3242600.0,0.020927541034965413,1.591828790745109,-0.34482713261570164,37.21853327580121,47.27809108938042,1.202472315031251,1.4578551879617905,0.16125095482206575,0.8866243287070006,12.064681949222509,1.2700004577636719,0.36229760034714786,-1.3650012969970717,-3.0985406629105228,0.3685380689163793,-2.231770979953801,-0.49823161404034266,2.008380512706978,55.517174701433824,13.48173843419113,0.8667696829567256,8,0.49500274658203125,1.1400032043457031,-1.189997673034668,0.3600025177001953,-3.0999984741210938,2,-0.12714677117035544,1.9999999999999918,35.36000061035156,1.2352909497266877,37.099998474121094,-1.9512321068864935,36.61999893188477,-0.12714677117035544
7204,2001-08-23,35.88999938964844,36.15999984741211,35.31999969482422,35.68000030517578,2876700.0,-0.005817149400247135,1.2400004069010417,0.34999936421550554,34.350114643391265,44.87317670130428,1.173773245338289,1.6782928985930425,0.3479560361367362,1.1012100221207533,13.061458606971883,0.8400001525878906,-0.006149659039792255,-1.5270004272460938,-3.381203259322305,0.32720240483011764,-2.4541018432841994,-0.599899011207988,1.7841743201762839,48.78042620950525,10.93360383892987,0.9271014160381075,8,0.4550018310546875,1.3500022888183594,-1.1074981689453125,0.5700016021728516,-3.079998016357422,3,-0.1262189706418173,1.591828790745109,36.099998474121094,1.9999999999999918,35.36000061035156,1.2352909497266877,37.099998474121094,-0.1262189706418173
7205,2001-08-24,35.709999084472656,36.41999816894531,35.52000045776367,35.790000915527344,3928800.0,-0.005015333191331739,-2.9130413149121788,-0.3809627611262489,35.3342208279513,42.56881800803898,1.1379600257127578,1.8682313521883032,0.5069260613760136,1.3042766874266931,13.973451054191411,0.8999977111816406,-0.21756408630410107,-1.652500724792482,-3.642188901637688,0.33718745205272427,-2.647344813215085,-0.6576566363698788,1.5820739815891116,46.74325301997223,9.040941416000095,0.9948440884226045,8,0.6350021362304688,1.5300025939941406,-0.8649978637695312,0.7500019073486328,-4.259998321533207,4,-0.11089328440208601,1.2400004069010417,35.88999938964844,1.591828790745109,36.099998474121094,1.9999999999999918,35.36000061035156,-0.11089328440208601
7206,2001-08-27,35.29999923706055,36.099998474121094,35.139999389648445,36.0,2764200.0,-0.011481373786715765,1.1333367241839547,8.749809269502194,21.613379899377776,38.958345343775726,1.3251841982044397,2.2353197128959863,0.9255148098046959,1.7474876519269742,14.869719785166774,0.9599990844726491,-0.4202272910906899,-1.9625005722045898,-4.156011707777296,0.2310105633681161,-3.059256139990943,-0.8657450044182369,1.6558252624898273,31.034427319696682,0.7034230660353913,1.0967555677863536,8,1.0450019836425781,1.94000244140625,-0.2324981689453125,1.1600017547607422,-4.2499999999999964,0,-0.11019828537459087,-2.9130413149121788,35.709999084472656,1.2400004069010417,35.88999938964844,1.591828790745109,36.099998474121094,-0.11019828537459087
7207,2001-08-28,34.81999969482422,35.22999954223633,34.810001373291016,35.049999237060554,4249800.0,-0.013597721037126531,-2.360036621652552,0.3285704165100019,23.58802260431169,35.59271164172841,1.5513203395983979,2.539960325657617,1.3858136835292072,2.2336549404087975,15.128712443447629,0.48999786376953125,-0.6223767134269025,-2.248500061035159,-4.588147364042825,0.09114724197250723,-3.4183237125389923,-1.078676409531326,1.8399260661961279,0.621014995818041,-28.84150284830651,1.1698236515038325,8,1.1200008392333984,2.420001983642578,0.4375019073486328,1.6400012969970703,-2.509998321533203,1,-0.07983913853135682,1.1333367241839547,35.29999923706055,-2.9130413149121788,35.709999084472656,1.2400004069010417,35.88999938964844,-0.07983913853135682
7208,2001-08-29,35.049999237060554,35.29999923706055,35.0,35.27000045776367,2584100.0,0.006605386107183753,1.1428610354223434,0.9565289502926767,23.966909840665352,32.504420208039654,1.064902925772941,2.2148041483989616,1.140314221986955,2.0152149838943956,15.372480876927568,0.4799995422363281,-0.8212031949929681,-1.8860004425048729,-4.370719448319896,0.5987185633101504,-3.1283599454123845,-0.6436409395973612,1.3495356340533675,14.906729281532769,-13.879850311095296,1.2423595029075105,8,0.8750019073486257,2.190002441406243,0.4075021743774343,1.410001754760735,-2.0,2,-0.018544870908138722,-2.360036621652552,34.81999969482422,1.1333367241839547,35.29999923706055,-2.9130413149121788,35.709999084472656,-0.018544870908138722
7209,2001-08-30,34.799999237060554,35.27000045776367,34.5,35.0,3413700.0,-0.007132667772947077,1.08107759798337,0.9090893327784684,24.369724732409935,30.172701958457278,1.0734980107170529,2.3298669257228894,1.3806162846344776,2.2842201066250496,15.882593420517367,0.7700004577636719,-1.0182474836381061,-1.9745004653930565,-4.576916531600226,0.6279156008141129,-3.275708498496641,-0.6732924322894718,1.3703916509357157,15.62497516470803,-12.690513652575596,1.3012080331035853,8,0.9950008392333913,2.440002441406243,0.9475021362304616,1.660001754760735,-3.1299991607666087,3,-0.0517241171414633,1.1428610354223434,35.049999237060554,-2.360036621652552,34.81999969482422,1.1333367241839547,35.29999923706055,-0.0517241171414633
7210,2001-08-31,34.650001525878906,35.75,34.439998626708984,34.700000762939446,2048300.0,-0.004310279151440555,-4.574414206754376,0.24999523164658113,24.74400486407032,28.75537164910396,1.0221548139155345,2.3150258530570937,1.508656996581223,2.4397699481279886,15.984029533699701,1.3100013732910156,-1.2314035942968076,-1.9444982528686552,-4.614333512378465,0.7253370066411549,-3.27941588262356,-0.6095806231137502,1.318742656973825,12.650778221293827,-16.009735847568432,1.3349176297549068,8,1.1199970245361328,2.5649986267089844,1.172499656677246,1.8099994659423828,-3.530000686645508,4,-0.05310245516767598,1.08107759798337,34.799999237060554,1.1428610354223434,35.049999237060554,-2.360036621652552,34.81999969482422,-0.05310245516767598
7211,2001-09-04,34.84999847412109,35.61999893188477,34.59999847412109,34.84999847412109,3168000.0,0.005771917444009622,-3.0800018310547443,-0.0,27.8245699129822,28.112164511217895,0.5245982900630537,1.9794524704880203,1.287607227076812,2.2489395047905134,16.0909473804821,1.020000457763686,-1.4159879415448557,-1.594001197814947,-4.302540648492965,1.1145382528630705,-2.948270923153956,-0.2397314724759383,0.9047213308715172,31.297665465959874,1.3606132458686986,1.3542697253390081,9,0.5799999237060618,2.365001678466804,0.9725027084350657,1.6100025177002024,-3.049999237060536,1,-0.09756091420510127,-4.574414206754376,34.650001525878906,1.08107759798337,34.799999237060554,1.1428610354223434,35.049999237060554,-0.09756091420510127
7212,2001-09-05,34.97999954223633,35.4900016784668,34.110000610351555,34.650001525878906,2880900.0,0.003730303409102742,1.04444256064653,100.0,29.765842337966063,27.28408774034732,0.3743973129242377,1.613187506030016,1.1224780356310973,2.126558915854858,15.745877400869643,1.3800010681152415,-1.5217039084068489,-1.2615001678466768,-3.7528605485436444,1.2298602128502907,-2.507180358195164,-0.01581997749818953,0.7700004577636719,53.04873510174101,21.180929892514868,1.2456801903484849,9,0.2849998474121094,2.0700016021728516,0.8425016403198242,0.8950004577636719,-3.979999542236328,2,-0.11234992443126046,-3.0800018310547443,34.84999847412109,-4.574414206754376,34.650001525878906,1.08107759798337,34.799999237060554,-0.11234992443126046
7213,2001-09-06,33.150001525878906,34.810001373291016,32.900001525878906,34.400001525878906,3926600.0,-0.052315552896100126,-1.1828569684709822,-3.7879015570994254,23.82861312839819,26.115032016459203,1.946642142640549,3.2266370889297207,2.8979380187338677,3.955210117319652,15.108254408512853,2.079998016357422,-1.6683244552085128,-2.8489982604980497,-5.554609470334157,-0.1433870506619428,-4.201803865416103,-1.4961926555799963,2.4699974060058665,8.771934521021,-22.34249594859483,1.3528056049180526,9,1.5099983215332031,3.2950000762939453,3.252499580383301,2.7249984741210938,-2.0800018310546875,3,-0.0253393699524308,1.04444256064653,34.97999954223633,-3.0800018310547443,34.84999847412109,-4.574414206754376,34.650001525878906,-0.0253393699524308
7214,2001-09-07,31.78000068664551,33.15999984741211,31.35000038146973,33.150001525878906,4140000.0,-0.04132732356479352,1.604320495527323,1.0960006713867159,21.19044607724817,24.543501488603304,2.986378724728052,4.312089866640537,4.243746622531855,5.322270864336684,15.18021409520792,1.8099994659423793,-1.6883607287126665,-3.8979990959167417,-6.99863757498694,-0.797360616846543,-5.448318335451841,-2.3476798563816423,3.7100009918212855,9.772735055813802,-21.453000060466216,1.550319239535099,9,1.9449987411498988,3.8900003433227504,4.699999809265133,4.094999313354489,-0.28000068664551137,4,0.03996219392621714,-1.1828569684709822,33.150001525878906,1.04444256064653,34.97999954223633,-3.0800018310547443,34.84999847412109,0.03996219392621714
7215,2001-09-10,32.200000762939446,32.75,31.0,31.20000076293945,3313100.0,0.0132158611459825,-1.499997275219234,-0.7299265601614974,20.62347514817415,24.433512071802898,2.253058439633527,3.63338879201266,3.795554028542945,4.8554383717249365,15.94499201885855,1.75,-1.7936369095644835,-3.1954991340637307,-6.486606140353224,0.09560787222576295,-4.8410526372084774,-1.5499456309189839,2.6100006103515696,25.974048492905045,-3.2017071732580966,1.6455535031447455,9,1.174999237060554,3.2950000762939524,4.2799997329711985,3.674999237060554,-0.6000003814697159,0,-0.016459648263595805,1.604320495527323,31.78000068664551,-1.1828569684709822,33.150001525878906,1.04444256064653,34.97999954223633,-0.016459648263595805
7216,2001-09-17,29.65999984741211,30.79999923706055,29.0,29.8799991607666,4103400.0,-0.07888201414115326,-1.337662852379795,-0.21999931335449296,18.818348459971077,23.90354827798727,4.3682604693917995,5.847038316725609,6.306925076536558,7.345656149407688,17.04017764834976,3.200000762939446,-1.9405064753248737,-5.338000011444095,-9.345385354202307,-1.3306146686858824,-7.341692682823201,-3.3343073400649885,4.3880012512207,10.169486544231962,-18.915476950417762,2.003692671379106,9,2.7150001525878906,4.835000991821289,6.820000648498535,6.215000152587891,1.5900001525878906,0,0.049224578534469376,-1.499997275219234,32.200000762939446,1.604320495527323,31.78000068664551,-1.1828569684709822,33.150001525878906,0.049224578534469376
7217,2001-09-18,29.1299991607666,30.290000915527344,29.04999923706055,29.54999923706055,4276700.0,-0.017869207328797487,-3.2758684192353247,1.9090972143953413,10.974224292801438,22.459916550446838,4.477065758506541,6.02848711889564,6.769631359516957,7.821967011539854,17.928608623820924,1.2400016784667933,-2.12805749158116,-5.450500679016116,-10.063249295653591,-0.837752062378641,-7.756874987334854,-3.1441263706973785,3.9084017181396433,2.2375065411209167,-22.53303566017628,2.306374308318738,9,3.2450008392333984,5.365001678466797,7.350001335144043,6.715002059936523,1.5400009155273438,1,0.09165808970877021,-1.337662852379795,29.65999984741211,-1.499997275219234,32.200000762939446,1.604320495527323,31.78000068664551,0.09165808970877021
7218,2001-09-19,28.26000022888184,29.34000015258789,27.6200008392334,29.03000068664551,6112300.0,-0.029866081597987426,1.4748202426038877,1.8333340902175583,10.21895937464383,20.887609288472827,4.785902896884448,6.5125319136916,7.547943741680545,8.644807054090673,19.030266314390648,1.7199993133544922,-2.2373971183370713,-5.86349954605102,-11.072601518144527,-0.6543975739575139,-8.468050532097774,-3.258948560004267,3.970720474243155,11.552337621425721,-9.760544340185586,2.604550986046754,9,3.4250001907348597,5.545001029968258,8.419999122619625,7.534999847412106,2.8400001525878906,2,0.09695682055649346,-3.2758684192353247,29.1299991607666,-1.337662852379795,29.65999984741211,-1.499997275219234,32.200000762939446,0.09695682055649346
7219,2001-09-20,26.899999618530273,27.79999923706055,26.75,27.5,6064500.0,-0.04812457888664978,-1.3333326269076222,0.7792208113905802,9.099332533911209,19.149312362899593,5.4841588581425285,7.45454176557287,8.81822924990604,9.96139673868538,21.34204878744213,1.5100002288818395,-2.4082171313594074,-6.715500068664554,-12.649960750567132,-0.7810393867619752,-9.682730409615843,-3.7482697277132644,4.4085771118164025,2.4999936421712237,-14.951857887498814,2.9672303409512892,9,4.284999847412113,6.085000991821289,10.245001792907715,9.340002059936523,4.550001144409176,3,0.1550185923951244,1.4748202426038877,28.26000022888184,-3.2758684192353247,29.1299991607666,-1.337662852379795,29.65999984741211,0.1550185923951244
7220,2001-09-21,26.68000030517578,28.0,26.0,26.0,6424100.0,-0.008178413251833105,-4.882350301248752,-1.1333331214058422,9.262742646247531,17.08688711104018,4.978236400723496,7.264114168896214,9.004392319832725,10.131634636968244,24.04215688718956,2.0,-2.639953942987809,-6.438499450683594,-12.95032867643917,0.0733297750719828,-9.694414063561382,-3.1825848378058055,3.716861079101559,14.166675276227824,-1.502337646146012,3.2559146128777883,9,4.065000534057617,5.670000076293945,10.580000877380371,9.560001373291016,3.5200004577636683,4,0.18065965666009243,-1.3333326269076222,26.899999618530273,1.4748202426038877,28.26000022888184,-3.2758684192353247,29.1299991607666,0.18065965666009243
7221,2001-09-24,30.149999618530273,30.149999618530273,26.690000534057614,26.690000534057614,6164500.0,0.1300599427909801,1.000000000000002,5.088231664217039,32.792917647339934,17.42322881208172,0.8620881853583491,3.422199619417526,5.550174505036281,6.611108666680828,26.13392158522795,3.469999313354492,-2.8107413875007623,-2.621000194549559,-8.978145468761852,3.736145079662734,-5.799572831655709,0.5575724425565873,-4.149999618530273,96.7365672000128,75.89389710372976,3.178572637106147,9,0.2550010681152344,1.9500007629394531,7.220001220703125,6.090002059936523,-1.0499992370605433,0,0.04809289490167301,-4.882350301248752,26.68000030517578,-1.3333326269076222,26.899999618530273,1.4748202426038877,28.26000022888184,0.04809289490167301
7222,2001-09-25,31.20000076293945,31.96999931335449,30.04999923706055,30.25,6688500.0,0.034825909044583936,-1.8444397349496364,0.2745667671424369,36.62265580948876,18.844789109980674,-0.8722164890836339,2.1550527831234128,4.543310758725031,5.490466494980904,27.037967749742432,1.9200000762939382,-2.9800923937632504,-1.3629990577697804,-7.635126022257115,4.909127906717554,-4.499062540013451,1.773064424473887,-5.20000076293945,87.10220035214068,62.8025779288933,3.1360634822436677,9,-1.6200008392333949,0.899999618530277,6.170000076293949,5.040000915527347,-0.050001144409176135,1,0.001602539610189524,1.000000000000002,30.149999618530273,-4.882350301248752,26.68000030517578,-1.3333326269076222,26.899999618530273,0.001602539610189524
7223,2001-09-26,31.51000022888184,31.649999618530273,30.45000076293945,30.70000076293945,6316100.0,0.009935880075702341,1.2018363072271196,0.8526303320390249,38.615916480012615,20.780952488065616,-1.6084616495974906,1.5637237436420826,4.260308061633804,5.122248132832585,27.99086969234763,1.1999988555908239,-3.2087441920031665,-0.8234996795654261,-6.882994770571809,5.235995411440957,-3.8532472250686176,2.2062478659377653,-5.271200256347662,92.294821819432,64.13443100228179,3.029747545503191,9,-2.1350002288818395,0.5900001525878871,5.8300008773803675,4.730001449584957,0.6799983978271449,2,-0.026658208393726235,-1.8444397349496364,31.20000076293945,1.000000000000002,30.149999618530273,-4.882350301248752,26.68000030517578,-0.026658208393726235
7224,2001-09-27,31.36000061035156,31.54999923706055,30.93000030517578,31.35000038146973,4097100.0,-0.004760381384979917,2.179502227699732,0.012345969722577675,38.61591138284784,22.780112069696024,-1.7034391872236156,1.4302774082897152,4.353266607847676,5.202346599523128,28.995267639999362,0.6199989318847692,-3.5007966912807227,-0.7469993591308643,-6.581217864985266,5.087219146723541,-3.664108612058069,2.17010989379634,-4.8919526641845685,89.78226510615498,57.195519023888565,2.9171092529272027,9,-2.375000953674313,0.3349990844726598,6.042500495910648,4.880001068115238,2.3299980163574254,3,-0.00829082346369614,1.2018363072271196,31.51000022888184,-1.8444397349496364,31.20000076293945,1.000000000000002,30.149999618530273,-0.00829082346369614
7225,2001-09-28,31.75,32.25,31.15999984741211,31.29999923706055,4335500.0,0.012436204785012173,-1.9863036605439865,44.99904634754258,39.41257307594899,25.068359249249127,-2.4182934230227637,0.7677567467604263,3.9018448773235406,4.747197677087016,30.15216267622146,1.0900001525878906,-3.5843463477999826,-0.15900001525879048,-5.741732192906788,5.423732162389207,-2.9503661040827893,2.6323660735652084,-5.061873999145508,91.00719338081352,55.85083469577938,2.7913660888239997,9,-2.625,-0.06999969482421875,5.717500686645508,4.490001678466797,2.75,4,-0.009448794868048838,2.179502227699732,31.36000061035156,1.2018363072271196,31.51000022888184,-1.8444397349496364,31.20000076293945,-0.009448794868048838
7226,2001-10-01,31.40999984741211,31.95000076293945,31.01000022888184,31.95000076293945,3871100.0,-0.010708666223240626,2.4814775569024907,-1.2000000000000015,37.97979777221656,28.06897852473969,-2.0159488472153804,0.8446932923029067,4.186166360038442,5.017493760870295,31.07157816686116,0.9400005340576101,-3.529593337268299,-0.30450019836425923,-5.656062466624618,5.0470620698961,-2.9802813324944424,2.3712809357659204,-4.388161406608887,61.8181881234643,27.73022889565378,2.6757811341301796,10,-2.2849998474121094,0.1399993896484375,6.297501564025879,4.8300018310546875,3.9099998474121094,0,-0.03852273449063237,-1.9863036605439865,31.75,2.179502227699732,31.36000061035156,1.2018363072271196,31.51000022888184,-0.03852273449063237
7227,2001-10-02,32.040000915527344,32.360000610351555,31.10000038146973,31.20000076293945,3609800.0,0.02005734069327425,-1.4230752301654217,-1.555553200808166,45.93406415286063,32.037323500097116,-2.4470945935366686,-0.004487044888506375,3.5140740230420704,4.31691225746026,31.65496501562902,1.2600002288818253,-3.496226692242825,0.4645008087158189,-4.688151895176269,5.617153512607903,-2.111825543230225,3.0408271606618626,-4.7044727811723135,83.24608793776684,44.05743424894089,2.5763263519460424,10,-2.860000610351566,-0.4900016784667969,5.742500305175781,4.200000762939453,2.0699996948242116,1,-0.09176031367192683,2.4814775569024907,31.40999984741211,-1.9863036605439865,31.75,2.179502227699732,31.36000061035156,-0.09176031367192683
7228,2001-10-03,34.400001525878906,35.0,31.57999992370605,32.09999847412109,4177100.0,0.07365794453544638,-1.0479041437432663,2.7380983737585174,58.94808950519289,37.57607427468397,-4.296350174431538,-2.546227043999771,1.1427285675083851,1.9042877917447782,32.22443340506157,3.420000076293949,-3.1589478610049184,2.857001304626465,-2.21087962223222,7.9248822314851495,0.323060841197119,5.390941768055807,-6.662515593444155,85.25802164348792,40.59908120925857,2.533940463429343,10,-3.9000015258789062,-3.19000244140625,2.6475000381469727,1.8400001525878906,-0.050003051757819605,2,-0.09447679544152565,-1.4230752301654217,32.040000915527344,2.4814775569024907,31.40999984741211,-1.9863036605439865,31.75,-0.09447679544152565
7229,2001-10-04,33.0,34.5,32.65999984741211,34.25,4512500.0,-0.040697716970323206,1.1028573172433036,-0.5434775397557253,52.560816569752554,42.38697137729564,-2.168062246855701,-1.3575958445531704,2.4919943075602404,3.249856152734843,32.4046075993899,1.8400001525878906,-2.7092121432119,1.5469997406005866,-3.3379726414903956,6.431972122691569,-0.8954864504449063,3.989485931646076,-4.536262660808724,49.87468384140988,2.7344075508990286,2.4424861910454903,10,-2.1549997329711914,-1.7900009155273438,3.917501449584961,3.240001678466797,1.470001220703125,3,-0.024545496160333857,-1.0479041437432663,34.400001525878906,-1.4230752301654217,32.040000915527344,2.4814775569024907,31.40999984741211,-0.024545496160333857
7230,2001-10-05,32.810001373291016,33.0,31.989999771118164,33.0,3026200.0,-0.00575753414269653,9.631658200654526,0.1519989013671875,61.86888250646586,45.61763413942074,-1.1366053794135276,-1.3834431721211544,2.5941534932450523,3.3871172521820867,33.025713481991474,1.010000228881836,-2.120792977998512,1.4490011215209968,-3.2481512514916133,6.146153494533607,-0.8995750649853065,3.7975773080273036,-3.692637768018866,45.11281322466699,-6.427083202404994,2.348576186506306,10,-0.2850017547607422,-1.6000022888183594,3.9825000762939453,3.4300003051757812,2.1899986267089844,4,0.026821006296401162,1.1028573172433036,33.0,-1.0479041437432663,34.400001525878906,-1.4230752301654217,32.040000915527344,0.026821006296401162
7231,2001-10-08,31.45000076293945,32.81999969482422,31.0,32.81999969482422,4381400.0,-0.04145079406972152,1.6569359325271416,7.210572811050675,58.226955813497,48.01811191764388,0.47739638339381685,-0.3069601207227812,3.8567597579428643,4.666776005627558,33.73168042424932,1.8199996948242188,-1.338540071653025,0.2590003967285135,-4.143324473425363,4.66132526688239,-1.9421620383484246,2.4601628318054516,-1.7443735181945144,11.25001907348624,-44.60434471439703,2.201162435076939,10,1.274999618530277,-0.4000015258789027,5.342500686645511,4.790000915527347,4.7700004577636825,0,0.09697930566204183,9.631658200654526,32.810001373291016,1.1028573172433036,33.0,-1.0479041437432663,34.400001525878906,0.09697930566204183
7232,2001-10-09,31.04999923706055,31.54999923706055,30.649999618530273,31.54999923706055,4687800.0,-0.012718649162967832,2.599998474121108,0.3649637881922488,60.2347703562543,50.42020679278184,0.9542300403440329,-0.22817936270790895,4.160770305339351,4.976428160018333,34.11138477091652,0.899999618530277,-0.4985640936870439,0.0554988861084027,-3.9693797113114364,4.080377483528242,-1.956940412601515,2.0679381848183205,-0.8149347167901091,9.195392723049139,-50.103953787232626,2.012439298709919,10,1.7750005722045863,-0.17499923706055043,5.7425022125244105,5.1900024414062464,6.389999389648427,1,0.1375201469463192,1.6569359325271416,31.45000076293945,9.631658200654526,32.810001373291016,1.1028573172433036,33.0,0.1375201469463192
7233,2001-10-10,32.310001373291016,32.490001678466804,30.79999923706055,31.29999923706055,3086700.0,0.04057977994171913,1.467151902611232,-2.0200042724609304,69.99260885029206,53.90650651138676,-0.20155348429724285,-1.6383372602999522,2.812603662144838,3.6361586954868415,33.404063305763586,1.6900024414062536,-0.08529192909323058,1.3575010299682617,-2.5894472728867015,5.304449332823225,-0.6159731214592199,3.3309751813957433,-1.6600017547607422,43.11692442292801,-22.40188502417533,1.973474151427481,10,0.5149984359741211,-1.4350013732910156,4.279999732971191,3.9300003051757812,5.579998016357422,2,0.05571028042569215,2.599998474121108,31.04999923706055,1.6569359325271416,31.45000076293945,9.631658200654526,32.810001373291016,0.05571028042569215
7234,2001-10-11,33.049999237060554,33.5,32.540000915527344,32.950000762939446,4974300.0,0.022903058877034255,-1.0869586850878212,0.09900818080872853,72.66903042091442,57.601668438605145,-0.756129748047556,-2.4014344232183547,1.9928343645330457,2.8417356976990007,31.964174508032773,1.1899986267089844,0.2415594651951274,2.033998966217048,-2.008707377853007,6.0767053102871,0.012645794182020609,4.055352138252076,-2.3999996185302805,84.21050165939333,11.692188729303481,2.0213531720350257,10,-0.22499942779541726,-2.174999237060554,3.5325021743774343,3.190002441406243,3.3600006103515554,3,0.039334319729810385,1.467151902611232,32.310001373291016,2.599998474121108,31.04999923706055,1.6569359325271416,31.45000076293945,0.039334319729810385
7235,2001-10-12,31.670000076293945,33.049999237060554,31.0,33.049999237060554,4115300.0,-0.041754892363784046,1.9710151938378577,-13.800202182038241,56.35451542352537,59.643303733195,0.6831707321787803,-1.1206328821487723,3.2769935379399584,4.163522694374393,30.166809883378033,2.049999237060554,0.4945044197322801,0.6804998397827156,-3.336393901711908,4.697393581277339,-1.3279470309645944,2.6889467105300255,3.3299999237060547,35.789484955706016,-32.2746994957719,2.0084468707473113,10,1.1549997329711914,-0.7950000762939453,4.847500801086426,4.570001602172852,6.120000839233398,4,0.08841178205443301,-1.0869586850878212,33.049999237060554,1.467151902611232,32.310001373291016,2.599998474121108,31.04999923706055,0.08841178205443301
7236,2001-10-15,31.1200008392334,31.13999938964844,30.54999923706055,31.0,4890100.0,-0.017366568858085962,6.375096858794451,-0.08695718276142742,49.6509602234627,60.056292185484125,1.327285861524956,-0.4802694638986367,3.706666774979631,4.6456127392517885,27.52861143293036,1.1200008392333949,0.7589909207752115,0.057500553131102805,-3.9104286906557277,4.025429796917933,-1.9264640687623142,2.0414651750245163,3.7999991607666033,19.32208321210348,-44.41991381444727,1.9839646218934144,10,1.654998779296875,-0.3100013732910121,5.372498512268066,5.120000839233398,5.379999160766602,0,0.12467863290913006,1.9710151938378577,31.670000076293945,-1.0869586850878212,33.049999237060554,1.467151902611232,32.310001373291016,0.12467863290913006
7237,2001-10-16,31.79999923706055,32.25,31.29999923706055,31.5,3711500.0,0.021850847669961038,-1.714284935776934,2.499976158308859,51.22569319547324,59.19824815107083,0.6813100506716943,-1.0013202136368555,2.8666300177335877,3.91007114911913,24.594254719005804,1.1299991607666016,1.0120170253382312,0.603998947143559,-3.268688026506897,4.476685920794019,-1.3323445396816673,2.540342433968789,2.9452007324218705,42.37287039731037,-17.02384701026765,1.9363434868252294,10,0.725000381469723,-1.054998397827152,4.522500038146969,4.4400024414062464,4.959999084472653,1,0.13899377640523314,6.375096858794451,31.1200008392334,1.9710151938378577,31.670000076293945,-1.0869586850878212,33.049999237060554,0.13899377640523314
7238,2001-10-17,31.0,33.0,31.0,32.59999847412109,4390500.0,-0.025157209316162832,-1.5000023841880759,-5.33334181045984,48.55768980946994,58.753456288817205,1.0597431404405668,0.015260375038959495,3.526233111159499,4.650109697133672,21.168993100285473,2.0,1.3141554109834743,-0.3330002784729018,-3.95405088782001,3.2880503308742064,-2.143525583146456,1.4775250262006523,3.5773919401855494,15.254259205379267,-38.63418516461654,1.8105253046735548,10,1.0249996185302734,-0.5,5.157500267028809,5.240001678466797,6.709999084472656,2,0.20774189118416064,-1.714284935776934,31.79999923706055,6.375096858794451,31.1200008392334,1.9710151938378577,31.670000076293945,0.20774189118416064
7239,2001-10-18,31.06999969482422,31.729999542236328,30.770000457763672,31.04999923706055,2311900.0,0.002258054671748999,-2.3103529922456145,-0.01250029802350593,47.20394607850058,57.12401890793218,0.7679393030537014,0.28847491316252416,3.3031175609103514,4.501745085518195,17.264096547011818,0.9599990844726562,1.4279489794182467,-0.4715005874633782,-3.4390537217381976,2.496052546811441,-1.955277154600786,1.0122759796740297,3.346296537236327,20.800018310546704,-27.220262046570333,1.4837765671374097,10,0.9549999237060547,-0.5699996948242188,4.482501029968262,5.170001983642578,7.049999237060554,3,0.21950433736117247,-1.5000023841880759,31.0,-1.714284935776934,31.79999923706055,6.375096858794451,31.1200008392334,0.21950433736117247
7240,2001-10-19,31.5,31.88999938964844,30.51000022888184,30.709999084472656,2716300.0,0.01383972672672451,-1.3193289971822637,39.499141712766885,50.36734756158323,56.25072910216397,0.14815337535938866,0.25095850986768653,2.7147487421812713,4.014245308884554,12.898471887410047,1.3799991607666016,1.1317125551018492,-0.2825002670288086,-2.1763232185492782,1.611322684491661,-1.2294117427890399,0.6644112087314262,2.7616443522605465,39.75903060720326,-6.246741808210992,0.9469114757602348,10,0.505000114440918,-1.0,3.197500228881836,4.170001029968262,6.479999542236328,4,0.1558730110289559,-2.3103529922456145,31.06999969482422,-1.5000023841880759,31.0,-1.714284935776934,31.79999923706055,0.1558730110289559
7241,2001-10-22,31.60000038146973,32.0,30.920000076293945,31.70000076293945,2516100.0,0.0031746152847533793,2.0857191124819825,-0.12658261465806897,48.12286450581849,54.9049617854489,0.08009040888167007,0.279487857011933,2.466849414199526,3.859297948665205,10.480839962239655,1.0799999237060547,1.0346520319895198,-0.25499992370605185,-1.990044788641331,1.4800449412292274,-1.1225223561736932,0.612522508761586,2.436545323388092,43.7751105534606,2.3775418661906755,0.8675224324676387,10,0.40499973297118785,-1.1000003814697301,2.835000038146969,3.8950004577636683,6.550001144409176,0,0.19588609048522154,-1.3193289971822637,31.5,-2.3103529922456145,31.06999969482422,-1.5000023841880759,31.0,0.19588609048522154
7242,2001-10-23,31.25,32.189998626708984,31.25,31.85000038146973,2435400.0,-0.011075961305208382,-2.1333267635811084,5.999980926586893,33.77959926424661,50.88129405366606,0.5156729089315846,0.667657250041799,2.6241161496008374,4.154472669706962,9.39429004518271,0.9399986267089844,0.7824416136912475,-0.6075002670288079,-2.3387112346589944,1.1237107006013787,-1.4731057508438994,0.2581052167862836,2.574952976299265,29.718869041737133,-5.8773966085337825,0.8656054838150928,10,0.755000114440918,-0.75,2.185000419616699,3.2450008392333984,6.159999847412109,1,0.16799999999999993,2.0857191124819825,31.60000038146973,-1.3193289971822637,31.5,-2.3103529922456145,31.06999969482422,0.16799999999999993
7243,2001-10-24,30.670000076293945,31.70000076293945,30.57999992370605,31.25,2259700.0,-0.01855999755859372,-1.9473697419307607,0.966665924920442,36.89538479428631,46.90644453959627,0.9371225070899278,1.2453495337889464,3.033874046561202,4.678272402149602,8.130530570975477,1.1200008392333984,0.6570567989238754,-1.1455001831054688,-2.9513564245290382,0.6603560583181043,-2.0484283038172535,-0.242572062393684,2.9560557351602768,9.523809523809334,-23.263915099211985,0.9029281207117862,10,1.1099996566772532,-0.1700000762939453,2.765000343322754,3.825000762939453,6.870000839233398,2,0.1985653156207996,-2.1333267635811084,31.25,2.0857191124819825,31.60000038146973,-1.3193289971822637,31.5,0.1985653156207996
7244,2001-10-25,31.10000038146973,31.309999465942386,30.04999923706055,30.54999923706055,3765000.0,0.01402022510942702,1.5979404552864074,-0.9482779599259422,40.63526205364022,45.15986083183125,0.22509730261382543,0.837827803959577,2.4286707251379447,4.1847408664803005,6.915787784731401,1.260000228881836,0.5389103910990087,-0.7024998664855922,-2.5258215762030964,1.1208218432319086,-1.6141607213443443,0.20916098837316,2.33909209503015,49.06548803182964,17.099984242244496,0.9116608548587508,10,0.4249992370605433,-0.6000003814697301,1.6450004577636683,2.7050008773803675,6.059999465942379,3,0.21254014861496118,-1.9473697419307607,30.670000076293945,-2.1333267635811084,31.25,2.0857191124819825,31.60000038146973,0.21254014861496118
7245,2001-10-26,31.45000076293945,31.6200008392334,30.440000534057614,30.5,3102800.0,0.011254031420470989,-1.2056086761214064,1.7272705204276548,50.0,45.1986430292243,-0.17812337941241196,0.4892857961606225,1.915205401946114,3.77228015777742,6.090686297849108,1.1800003051757848,0.1615407210152675,-0.33749952316284393,-2.1675633359785387,1.4925642896528508,-1.2525314295706913,0.5775323832450034,1.7179642544052847,65.42065070910586,29.56102457425098,0.9150319064078474,10,0.07499885559082387,-0.9500007629394496,0.6349992752075231,1.9200000762939489,5.909999847412113,4,0.21208260754019514,1.5979404552864074,31.10000038146973,-1.9473697419307607,30.670000076293945,-2.1333267635811084,31.25,0.21208260754019514
7246,2001-10-29,30.20000076293945,31.690000534057614,30.13999938964844,31.54999923706055,3327500.0,-0.03974562701674067,-1.1088433432290483,-1.421049884153773,45.26199152771225,44.536009510584186,1.0366672169656326,1.7328309291663295,2.9915820902196266,4.951917031946042,5.207610757471383,1.5500011444091726,-0.38909409511926896,-1.526999568939214,-3.4851312064018707,0.43113206852344277,-2.5060653876705423,-0.5479337502078856,2.7185269919825465,7.009419096308335,-30.891952147032114,0.9790658187313293,10,1.3249988555908239,0.644999504089359,1.347499847412113,2.795000076293949,9.419998168945323,0,0.25761584711097973,-1.2056086761214064,31.45000076293945,1.5979404552864074,31.10000038146973,-1.9473697419307607,30.670000076293945,0.25761584711097973
7247,2001-10-30,29.10000038146973,29.76000022888184,28.79999923706055,29.75,7428900.0,-0.03642385277087834,1.865674276132778,0.4814817431208163,31.782051212660875,42.67204966649429,1.9147524224924481,2.7418569908669213,3.9057882870279563,5.98689785519041,4.874793543860326,1.4000015258788991,-0.5890331168764504,-2.4799999237060497,-4.754980866961066,-0.20501898045103673,-3.617490395333558,-1.3425094520785414,3.589045092023351,10.344861605486873,-25.785699114245542,1.1374904716275067,10,1.3949985504150355,2.7999992370605433,2.152500152587887,3.8950004577636683,9.569997787475582,1,0.3109965988238277,-1.1088433432290483,30.20000076293945,-1.2056086761214064,31.45000076293945,1.5979404552864074,31.10000038146973,0.3109965988238277
7248,2001-10-31,31.149999618530273,31.59000015258789,30.01000022888184,30.75,6724800.0,0.07044670825385757,1.468748556450778,-0.6153843896627545,40.61264734602346,41.9396831406635,-0.12486237427347291,0.45944780926173223,1.6925643316794279,3.87371899388107,4.491440869706708,2.4899997711181605,-0.6078806914974955,-0.26750059127807546,-2.119280672212085,1.5842794896559376,-1.193390631745082,0.658389449188931,1.1501412313195516,81.31485559925376,49.14833500144638,0.9258900404670057,10,-0.6550006866455078,0.75,-0.3099994659423828,1.845001220703125,6.850000381469727,2,0.2009630916707279,1.865674276132778,29.10000038146973,-1.1088433432290483,30.20000076293945,-1.2056086761214064,31.45000076293945,0.2009630916707279
7249,2001-11-01,32.189998626708984,32.700000762939446,30.54999923706055,31.35000038146973,5594400.0,0.03338680644991232,1.3118264684257381,2.0999976158119265,52.6584801468932,42.19425342792016,-1.10554154617763,-0.6791671434134265,0.5090210425421091,2.780257630391148,4.306279395206214,2.1500015258788956,-0.6784996219774762,0.8129984855651848,-0.9249869229257115,2.550983894056081,-0.055994218680261554,1.6819911898106348,-3.389999389648434,86.92302726431552,52.93392138410521,0.868992704245449,11,-1.4399986267089844,-0.28999900817871094,-1.452498435974121,0.8050022125244141,4.510002136230469,3,0.16620076163592334,1.468748556450778,31.149999618530273,1.865674276132778,29.10000038146973,-1.1088433432290483,30.20000076293945,0.16620076163592334
7250,2001-11-02,33.689998626708984,33.880001068115234,32.5,32.650001525878906,4923100.0,0.046598324448370976,-1.0597028521975784,1.2380943730827185,61.97576120203164,43.733464171943844,-2.5280752352264138,-2.2238791017435418,-1.1058679154910322,1.2250753263603045,4.753253732866955,1.69000244140625,-0.6106355996329249,2.268998622894287,0.34378816084113595,4.194209084947438,1.306393391867715,3.2316038539208627,-4.811999359130855,96.25979580864043,57.91971192683337,0.9626052310265756,11,-2.3499984741210938,-1.789999008178711,-3.349998950958252,-0.6949977874755859,2.2900009155273438,4,0.10299796266397454,1.3118264684257381,32.189998626708984,1.468748556450778,31.149999618530273,1.865674276132778,29.10000038146973,0.10299796266397454
7251,2001-11-05,34.5,34.950000762939446,33.90999984741211,34.09999847412109,4110400.0,0.024042784396222983,-1.6666731875268803,0.38461792399195194,62.430942040490564,46.91694670263761,-3.2223116511938237,-2.9446395633614166,-2.039188908892733,0.3592514134247722,5.248242822685514,1.2600021362304616,-0.49713717977540384,2.9265000343322747,0.559185635432982,5.293814433231571,1.7428428348826301,4.110157233781923,-5.421920660400385,92.68291623919335,52.587033834235164,1.1836571994496476,11,-2.625,-2.6000003814697266,-4.097499847412109,-1.5049991607666016,1.720001220703132,0,0.0828985684159873,-1.0597028521975784,33.689998626708984,1.3118264684257381,32.189998626708984,1.468748556450778,31.149999618530273,0.0828985684159873
7252,2001-11-06,35.31999969482422,35.54999923706055,34.200000762939446,34.299999237060554,3028500.0,0.02376810709635424,-1.2131169582414691,2.549991416963831,69.85293782499869,50.578897039383435,-3.804334408636816,-3.613611099550454,-2.9194284253094835,-0.4962424908600269,5.658836756013566,1.3499984741211009,-0.43127877168846496,3.53299970626831,0.6503691472997133,6.415630265236906,2.0916844267840133,4.974314985752606,-5.8896050698242135,95.84838297088538,50.43692911252878,1.441315279484298,11,-3.145000457763672,-3.145000457763672,-4.982500076293945,-2.3249988555908203,0.6899986267089844,1,0.1217440338112652,-1.6666731875268803,34.5,-1.0597028521975784,33.689998626708984,1.3118264684257381,32.189998626708984,0.1217440338112652
7253,2001-11-07,34.110000610351555,35.20000076293945,33.84999847412109,35.049999237060554,3605800.0,-0.03425818502059541,1.1774200991204788,-0.9215668674991883,62.64559400895784,53.02448947886317,-2.296563510764379,-2.384079319938561,-1.8088274648786822,0.6729417006684955,6.558668188381253,1.470001220703132,-0.35920382284819397,2.2330006599426184,-0.8254202102169259,5.291421530102159,0.7037902248628498,3.762211095022387,-4.190037616386707,71.20002746582014,21.73869545705402,1.5292104350797704,11,-1.9350013732910085,-1.9350013732910085,-3.7450008392333913,-1.114999771118157,2.6399993896484446,2,0.1336850623570469,-1.2131169582414691,35.31999969482422,-1.6666731875268803,34.5,-1.0597028521975784,33.689998626708984,0.1336850623570469
7254,2001-11-08,34.34999847412109,34.900001525878906,34.200000762939446,34.25,4342000.0,0.007035997052919907,-6.000114442663799,-0.10638151086580663,62.04564223164016,54.36289417126763,-2.2652866580630615,-2.6579661831404096,-2.140714096623128,0.39742129643440904,6.924226789651041,0.7900009155273509,-0.07257493300612694,2.4079985618591238,-0.8066554184189769,5.622652542137224,0.8006715717200734,4.015325551998174,-3.979632580708582,60.65570284876637,9.55536455284664,1.607326990139051,11,-2.1749992370605398,-2.1749992370605398,-3.4949989318847585,-1.3549976348876882,3.1300010681152415,3,0.10625914666717629,1.1774200991204788,34.110000610351555,-1.2131169582414691,35.31999969482422,-1.6666731875268803,34.5,0.10625914666717629
7255,2001-11-09,34.470001220703125,34.84999847412109,33.950000762939446,34.34999847412109,2277500.0,0.0034935298955673932,1.0454557276991565,1.2000457770658464,62.10970779258927,56.23486264514285,-2.136530765929173,-2.6956518232638444,-2.3473028804839515,0.24462822342067625,7.548995000194806,0.8999977111816406,0.2338424988253145,2.3880012512207003,-1.0151337553234185,5.791136257764823,0.6864337479486409,4.08956875449276,-3.6852646597987757,36.47073343131891,-14.913586461177225,1.701567503272061,11,-2.295001983642578,-2.295001983642578,-3.4425015449523926,-1.4750003814697266,2.789997100830078,4,0.06469392118550199,-6.000114442663799,34.34999847412109,1.1774200991204788,34.110000610351555,-1.2131169582414691,35.31999969482422,0.06469392118550199
7256,2001-11-12,35.0,35.009998321533196,33.47999954223633,34.669998168945305,2282500.0,0.015375653046932669,7.742888283379061,2.7499523173754445,65.58603649425797,59.99086100976474,-2.13898296948166,-3.0778707715730924,-2.946296738727092,-0.29816730927512936,7.844404463224322,1.529998779296868,0.5088881623458619,2.7240000724792495,-0.8844073491655848,6.33240749412408,0.9197963616568359,4.528203783301663,-3.8340424250031546,73.42998463063773,18.50765586992889,1.8042037108224154,11,-2.2200002670288086,-2.825000762939453,-3.132500648498535,-2.0049991607666016,2.8600006103515625,0,0.02799998692103789,1.0454557276991565,34.470001220703125,-6.000114442663799,34.34999847412109,1.1774200991204788,34.110000610351555,0.02799998692103789
7257,2001-11-13,36.22000122070313,36.38999938964844,34.790000915527344,35.09999847412109,3270300.0,0.03485717773437513,1.1917801060800042,3.393928885189779,71.90213540248294,63.4674707938158,-2.506371815915969,-4.1632080216379705,-4.207064859297169,-1.5353376728478523,8.837000841318481,1.5999984741210938,0.7062805564983847,3.723001194000254,-0.2822484726851755,7.72825086068568,1.7203763606575393,5.725626027342969,-4.703320312741191,94.15813821789419,32.109632467251856,2.0026248333427135,11,-2.75000190734864,-3.62500190734864,-4.332501411437995,-3.2250003814697337,1.0799980163574148,1,0.0,7.742888283379061,35.0,1.0454557276991565,34.470001220703125,-6.000114442663799,34.34999847412109,0.0
7258,2001-11-14,37.43999862670898,37.79999923706055,36.400001525878906,37.0,3915600.0,0.03368297528682862,1.4137894747226945,0.39285495330412146,73.55126142230704,65.78889093552844,-3.062340095655834,-5.139504272196326,-5.461907920980607,-2.764626250002422,9.690897985540785,1.5799980163574148,1.1146920750834255,4.620998668670644,0.1179432099986073,9.124054127342678,2.369470939334626,6.872526398006663,-5.435985870578385,91.66665194946923,26.820226955047616,2.251527729336017,11,-2.289999008178704,-4.13999938964843,-5.589998722076409,-4.444997787475579,0.770000457763679,2,-0.038194453996471034,1.1917801060800042,36.22000122070313,7.742888283379061,35.0,1.0454557276991565,34.470001220703125,-0.038194453996471034
7259,2001-11-15,37.88999938964844,38.20000076293945,36.79999923706055,37.45000076293945,4269300.0,0.012019251587750857,1.6415088907522501,1.0000000000000162,73.74631189600616,67.09672990152562,-2.9265214524725707,-5.325406791141788,-5.934184253076339,-3.216924995260456,10.784522651132544,1.4000015258789062,1.8207340207424423,4.729999446868895,-0.22556263238175234,9.685561526119539,2.252218407243575,7.207780486494215,-5.190468255806252,93.43217599327579,27.474538297445548,2.477781039625322,11,-2.049999237060547,-4.3899993896484375,-6.039999485015869,-4.894998550415039,0.15000152587890625,3,-0.030087078596255812,1.4137894747226945,37.43999862670898,1.1917801060800042,36.22000122070313,7.742888283379061,35.0,-0.030087078596255812
7260,2001-11-16,36.40999984741211,37.9900016784668,35.83000183105469,37.9900016784668,5505000.0,-0.03906042665813991,1.7341738534192204,-3.590924460088605,72.51631758537081,68.2173271842901,-1.1399972297981975,-3.6456143653932216,-4.489281663586347,-1.7529623727690549,11.843244007931077,2.1599998474121094,2.3152680023785592,3.004499912261963,-2.089357552138047,8.09835737666197,0.4575711800619615,5.551428644461968,-2.940402965496304,62.07626159764653,-10.869571136578209,2.5469287322000036,11,-0.5699996948242188,-2.9099998474121094,-4.559999942779541,-3.414999008178711,2.049999237060547,4,0.029387522639615415,1.6415088907522501,37.88999938964844,1.4137894747226945,37.43999862670898,1.1917801060800042,36.22000122070313,0.029387522639615415
7261,2001-11-19,37.790000915527344,38.20000076293945,36.41999816894531,36.4900016784668,4311600.0,0.03790170485851618,-1.4722150844130557,-0.8227833737336668,80.88131450096252,69.4427023705083,-2.239768986408592,-4.783343253556289,-5.895515060440545,-3.1416175266874546,12.926489232876271,1.7900009155273438,2.658893548148029,4.075000953674319,-1.301327048718143,9.451328956066781,1.3868369524780846,6.76316495487055,-3.6581474902682274,87.97654352614522,6.818315075834192,2.6881640011962316,11,-1.9500007629394531,-4.290000915527344,-5.940001010894775,-4.795000076293945,1.8600006103515625,0,-0.01402494260793652,1.7341738534192204,36.40999984741211,1.6415088907522501,37.88999938964844,1.4137894747226945,37.43999862670898,-0.01402494260793652
7262,2001-11-20,36.5,37.5099983215332,36.25,37.5,4223500.0,-0.03413603821844047,1.4705930751797027,-0.7692312206744976,70.09767316354632,70.27071116546257,-0.8546589936214772,-3.2462983282137117,-4.651468214965842,-1.8753644267344782,13.907056254898114,1.5400009155273438,2.7612678778278408,2.5225000381469727,-2.8597351392875083,7.904735215581457,-0.16861755057026784,5.213617626864213,-1.7986059474656386,28.269977675158266,-50.68449783492344,2.691117588717242,11,-0.6599998474121094,-3.0,-4.707500457763672,-3.5049991607666016,4.75,1,0.03726029069456338,-1.4722150844130557,37.790000915527344,1.7341738534192204,36.40999984741211,1.6415088907522501,37.88999938964844,0.03726029069456338
7263,2001-11-21,36.7599983215332,36.93000030517578,36.22000122070313,36.349998474121094,2265300.0,0.0071232416858411085,-1.1194181114242843,-0.4099998474121094,68.23623359954014,70.9585546507848,-0.7813961719066782,-3.190220281415506,-4.896351545052454,-2.156562377665665,15.271878235337732,0.7099990844726491,2.816678392199151,2.4779984474182157,-2.804514936569845,7.760511831406273,-0.16325824457581462,5.119255139412246,-1.5687993295421307,39.24037593295143,-37.10722101114758,2.6412566919940286,11,-0.9199981689453125,-3.259998321533203,-5.124998092651367,-3.7649974822998047,4.290000915527344,2,0.014689905880953757,1.4705930751797027,36.5,-1.4722150844130557,37.790000915527344,1.7341738534192204,36.40999984741211,0.014689905880953757
7264,2001-11-23,37.709999084472656,37.93000030517578,37.0099983215332,37.20000076293945,1156600.0,0.025843329878036503,-1.0674127444719235,1.2438988081392643,66.77796582375012,71.47724998758045,-1.3462286384916453,-3.8152349177891978,-5.775720607337902,-3.098982056623214,16.54143315116936,1.1700019836425781,2.7420043886592467,3.097499275207518,-2.173872363318033,8.368870913733069,0.46181345594474266,5.733185094470294,-2.097567844548813,79.32481437545974,5.2689435431931315,2.6356858192627746,11,-1.8699989318847656,-4.209999084472656,-6.4474992752075195,-4.714998245239258,3.2900009155273438,4,0.013259082793398269,-1.1194181114242843,36.7599983215332,1.4705930751797027,36.5,-1.4722150844130557,37.790000915527344,0.013259082793398269
7265,2001-11-26,38.11999893188477,38.25,37.18000030517578,38.0,2581700.0,0.010872443844235802,4.631561511820509,0.23529279767827682,65.63039530218964,71.48217874401729,-1.3231736103547078,-3.899862032132951,-6.12240817670877,-3.5030912190576586,18.143037698255547,1.0699996948242188,2.860977787522536,3.173999214172369,-2.0989039334080175,8.446902361752755,0.5375476403821722,5.810450787962566,-2.1453079587387407,93.5960026458609,20.991813069044312,2.636451573790194,11,-1.5999984741211009,-4.594999313354499,-6.857499122619636,-5.124998092651374,3.0300025939941335,0,-0.0020985839086820057,-1.0674127444719235,37.709999084472656,-1.1194181114242843,36.7599983215332,1.4705930751797027,36.5,-0.0020985839086820057
7266,2001-11-27,37.97999954223633,38.45000076293945,37.18000030517578,38.0,3591700.0,-0.00367259689326338,1.760864607563865,-0.1666719649044629,62.201836724623206,70.40436777981066,-0.8001519085979183,-3.317193958907197,-5.837533603030423,-3.3432656221575314,19.665622280948128,1.2700004577636719,2.9935103113988006,2.6449998855590806,-2.2908174556847882,7.5808172268029494,0.17709121493714264,5.112908556181019,-1.6412591247936632,78.9237077496531,8.877241494365606,2.467908670621935,11,-0.8399982452392578,-4.354999542236328,-6.727499485015869,-4.98499870300293,3.959999084472649,1,0.012638218747278662,4.631561511820509,38.11999893188477,-1.0674127444719235,37.709999084472656,-1.1194181114242843,36.7599983215332,0.012638218747278662
7267,2001-11-28,38.150001525878906,38.68999862670898,37.29999923706055,37.97999954223633,3562300.0,0.0044760923036222255,1.2240058105646214,-8.499904634751097,70.4868187902845,70.06387415403037,-0.7460476036080621,-2.924362808762041,-5.840611831965809,-3.508059069770624,20.495937121143797,1.3899993896484304,3.1441550367131583,2.362501811981204,-1.758683108330409,6.483686732292817,0.301909351825401,4.423094272137007,-1.4312342462468166,78.13774623742285,7.896927576259316,2.060592460155806,11,-0.8900012969970703,-4.405002593994141,-6.897501468658447,-5.155000686645508,3.799999237060547,2,0.03931847811283795,1.760864607563865,37.97999954223633,4.631561511820509,38.11999893188477,-1.0674127444719235,37.709999084472656,0.03931847811283795
7268,2001-11-29,37.40999984741211,38.29999923706055,37.099998474121094,38.25,2807900.0,-0.01939715986550672,1.5531968427246718,-4.941119712779087,64.76834008821669,69.06632173094266,-0.012011940142429012,-1.7827330150048155,-4.910796719806434,-2.7734859347006946,22.459267899188816,1.2000007629394531,3.204323914898687,1.309500122070311,-2.2398957896339766,4.858896033774599,-0.4651978337818292,3.0841980779224514,1.279998779296868,23.80961031057998,-45.67555054512732,1.7746979558521427,11,-0.14999961853027344,-3.6650009155273438,-6.15749979019165,-4.414999008178711,4.200000762939453,3,0.10264635574045666,1.2240058105646214,38.150001525878906,1.760864607563865,37.97999954223633,4.631561511820509,38.11999893188477,0.10264635574045666
7269,2001-11-30,37.540000915527344,37.93000030517578,37.20000076293945,37.20000076293945,3071800.0,0.0034750352484758107,-3.2941130271853156,-0.40476201288822483,64.80230897641802,68.20920966328123,-0.22001868000442215,-1.571970352570375,-4.801716596272769,-2.8984747375221858,23.901488279364123,0.7299995422363281,3.0752835062316706,1.1720010757446317,-1.912442829273921,4.256444980763185,-0.3702208767646482,2.7142230282539117,1.1499977111816335,27.673106866694464,-44.08843369411704,1.5422219525092775,11,-0.08500099182128906,-3.795001983642578,-6.4000010490417445,-4.545000076293945,2.8400001525878835,4,0.09350021939081499,1.5531968427246718,37.40999984741211,1.2240058105646214,38.150001525878906,1.760864607563865,37.97999954223633,0.09350021939081499
7270,2001-12-03,37.15999984741211,37.95000076293945,36.70000076293945,37.04999923706055,2251300.0,-0.010122564167494685,-2.0864290558360334,0.3235310617195301,60.567508723969446,65.95212013250423,0.31017630349104763,-0.9683227529824521,-4.175028325357374,-2.4857615943130895,24.653485003446068,1.25,2.7922919927608447,0.6184999465942411,-2.211566095279977,3.4485659884684594,-0.796533074342868,2.0335329675313503,1.4981987762451112,23.11555669719714,-46.4341396276689,1.4150330209371103,12,0.2950000762939453,-3.4150009155273438,-6.147500038146973,-4.164999008178711,3.6899986267089844,0,0.10333692595144917,-3.2941130271853156,37.540000915527344,1.5531968427246718,37.40999984741211,1.2240058105646214,38.150001525878906,0.10333692595144917
7271,2001-12-04,37.36000061035156,37.599998474121094,36.900001525878906,37.15999984741211,3158700.0,0.005382151877306285,1.058825179375845,1.8181786655569427,56.19564577402238,64.40745042255712,0.04779126511919429,-0.9940383175548391,-4.232797267504445,-2.6466054109102046,24.95665808363285,0.6999969482421875,2.459685666254707,0.6755006790161104,-2.0053197746750797,3.3563211327073006,-0.6649095478294882,2.015910905861709,1.219870098876946,33.16585708096763,-31.896644633723206,1.3404102268455964,12,0.09499931335449219,-3.615001678466797,-6.347500801086426,-4.75,2.9399986267089844,1,0.10144541899384296,-2.0864290558360334,37.15999984741211,-3.2941130271853156,37.540000915527344,1.5531968427246718,37.40999984741211,0.10144541899384296
7272,2001-12-05,39.61999893188477,39.86000061035156,37.45000076293945,37.5,5736300.0,0.06049245943821058,-1.1711735706467294,10.59995422380747,60.644527029946886,63.563927470380094,-1.9255891507560108,-3.0729245328081944,-6.355219732310125,-4.84656260326647,25.41856282726711,2.5,2.3011751971005268,2.720499038696296,-0.18024807970228096,5.621246157094873,1.270125479497004,4.170872597895588,-2.9199981689453196,92.40500980835996,29.439248525560316,1.4503735591992901,12,-1.339998245239265,-5.289999008178718,-8.434998989105232,-7.269998550415046,-0.15999984741211648,2,0.058556278580743415,1.058825179375845,37.36000061035156,-2.0864290558360334,37.15999984741211,-3.2941130271853156,37.540000915527344,0.058556278580743415
7273,2001-12-06,38.66999816894531,39.5099983215332,38.38999938964844,39.5,6977600.0,-0.023977808898296926,1.6352963351913186,-0.3915104949212305,53.631277375944244,62.10318430951278,-0.7556246478155444,-1.8591011668490722,-5.285839426693769,-3.8516543352764216,26.148923055441344,1.2299995422363352,1.857635509002634,1.5424983978271456,-1.1439888320368254,4.228985627691117,0.19925478289516008,2.885742012759131,-1.9067974090576172,62.34169307378904,3.0963116063081557,1.343243614931984,12,-0.3899974822998047,-3.7349977493286133,-7.472498893737793,-6.569997787475586,1.3400001525878906,3,0.08482034521088266,-1.1711735706467294,39.61999893188477,1.058825179375845,37.36000061035156,-2.0864290558360334,37.15999984741211,0.08482034521088266
7274,2001-12-07,38.0,38.95000076293945,37.900001525878906,38.20000076293945,3046000.0,-0.017326046047847155,-4.250026226193769,0.24096424303704383,58.00603974275196,61.25603369179748,-0.04488379467738923,-0.9503588495622495,-4.496950128903151,-3.181224325430648,26.748859933042613,1.0499992370605469,1.694149417765864,0.690000152587892,-1.6792050176921478,3.059205322867932,-0.4946024325521279,1.874602737727912,-1.174863243103026,41.13921834917761,-17.014921116008416,1.1846025851400206,12,0.2800006866455078,-2.7950000762939453,-6.8025007247924805,-5.899999618530273,1.6599998474121094,4,0.09500001606188313,1.6352963351913186,38.66999816894531,-1.1711735706467294,39.61999893188477,1.058825179375845,37.36000061035156,0.09500001606188313
7275,2001-12-10,36.70000076293945,38.150001525878906,36.66999816894531,38.150001525878906,4896200.0,-0.03421050623843547,1.0413828664935585,7.249976158233039,44.46700558727156,59.2854968987584,1.1538451391959157,0.5536587242788471,-3.103287359737422,-1.8921803770635535,27.17922017810881,1.4800033569335938,1.5284035726198653,-0.7214990615844741,-2.706720470162736,1.263722346993788,-1.7141097658736015,0.2711116427046534,3.1599998474121094,0.9405194680952836,-51.23368203351845,0.9926107042891305,12,1.5649986267089844,-0.5200004577636719,-5.375000953674316,-4.600000381469727,3.80999755859375,0,0.1002724857949302,-4.250026226193769,38.0,1.6352963351913186,38.66999816894531,-1.1711735706467294,39.61999893188477,0.1002724857949302
7276,2001-12-11,35.97999954223633,36.9900016784668,35.59000015258789,36.95000076293945,6062500.0,-0.019618561464178508,1.6666618226207257,0.6689660071190106,47.19827417882294,56.69788083081823,1.7436778814414495,1.4238447395516616,-2.2850970467952862,-1.182003604280169,27.684927737297237,1.4000015258789062,1.3009256333773038,-1.4905002593994112,-3.2608101284184556,0.2798096096196332,-2.3756551939089334,-0.605345324889889,3.8162010192871065,9.133474188260204,-44.161575913293824,0.8851549345095223,12,1.7450008392333984,0.6900005340576172,-4.359999656677246,-4.284999847412109,4.680000305175781,1,0.13535294591007307,1.0413828664935585,36.70000076293945,-4.250026226193769,38.0,1.6352963351913186,38.66999816894531,0.13535294591007307
7277,2001-12-12,36.22000122070313,37.18999862670898,36.0099983215332,36.5,3455800.0,0.006670419163987695,-2.3714073961046545,0.2886581720937476,47.08425078940706,54.73298201983938,1.3422689594526744,1.2478194111395666,-2.4424062708988927,-1.426861435453418,27.569831642749755,1.2099990844726491,1.0590242458873789,-1.2504985809326072,-3.0208084499516517,0.5198112880864372,-2.1356535154421294,-0.36534364642308503,3.4079513244628785,16.0714633263399,-37.390300578475276,0.8851549345095223,12,1.5049991607665945,0.4499988555908132,-4.332501411437995,-4.540000915527351,5.599998474121087,2,0.11264488897988523,1.6666618226207257,35.97999954223633,1.0413828664935585,36.70000076293945,-4.250026226193769,38.0,0.11264488897988523
7278,2001-12-13,36.0099983215332,36.7400016784668,35.11999893188477,36.099998474121094,3358600.0,-0.005797981559699461,1.3649561868802784,0.3214305177111798,40.02347917074296,51.97977870809771,1.4894263242157635,1.4178934129783158,-2.2265277435973303,-1.2209094607463697,26.61411921534006,1.6200027465820241,0.8670194273810949,-1.3890014648437514,-3.276153321155782,0.498150391468279,-2.3325773929997666,-0.4454255366877362,3.4564361279296847,23.23757086568672,-25.839303227139375,0.9435759281560141,12,1.480001449584961,0.6600017547607422,-3.8349990844726562,-4.459999084472656,6.650001525878906,3,0.09580674600799477,-2.3714073961046545,36.22000122070313,1.6666618226207257,35.97999954223633,1.0413828664935585,36.70000076293945,0.09580674600799477
7279,2001-12-14,36.75,36.97999954223633,35.599998474121094,36.20000076293945,3187800.0,0.020549894833632676,1.7326799237059278,-6.111092273131861,42.25990171454285,49.945600151494766,0.6990956145506928,0.6198888358194736,-2.906800628321683,-1.972036776775866,25.50287875645431,1.3800010681152344,0.5788327291802133,-0.5919998168945284,-2.4855631686399704,1.3015635348509136,-1.5387814927672494,0.3547818589781926,2.455648318408201,53.79536873486859,9.922322748214654,0.9467816758727208,12,0.7399997711181641,-0.07999992370605469,-4.575000762939453,-5.200000762939453,6.150001525878906,4,0.08870743732063135,1.3649561868802784,36.0099983215332,-2.3714073961046545,36.22000122070313,1.6666618226207257,35.97999954223633,0.08870743732063135
7280,2001-12-17,37.47999954223633,37.75,36.209999084472656,36.400001525878906,3152600.0,0.019863933122076904,-1.1095861061685623,1.963635480895276,47.35169774052167,48.96293925888357,0.021525203270492455,-0.027235237719835936,-3.561232079280316,-2.725795488495663,25.227775099687882,1.5400009155273438,0.4121898554553809,0.08449974060058452,-1.7579637308551739,1.926963212056343,-0.8367319951272947,1.0057314763284637,1.4805098129804648,89.73382706809446,48.216842047130555,0.9212317357278786,12,0.010000228881835938,-0.8099994659423828,-5.305000305175781,-6.270000457763672,4.760002136230469,0,0.058164363175061684,1.7326799237059278,36.75,1.3649561868802784,36.0099983215332,-2.3714073961046545,36.22000122070313,0.058164363175061684
7281,2001-12-18,37.2599983215332,38.75,36.91999816894531,38.650001525878906,4442700.0,-0.005869829866331888,1.3018888747603818,-1.2870423679423555,45.31084124644409,47.25919639404993,0.2523909255342147,0.15918514900759817,-3.2228175579929683,-2.5270821542424216,25.047662942910847,1.8300018310546875,0.2222941443411628,-0.10900135040283487,-1.9427995194095047,1.724796818603835,-1.0259004349061698,0.8078977341005,-2.1399993896484304,58.95313388322398,21.156804834440052,0.9168990845033351,12,0.05500030517578125,-0.5899982452392578,-5.084999084472656,-6.049999237060547,5.840000152587891,1,0.08722490999474286,-1.1095861061685623,37.47999954223633,1.7326799237059278,36.75,1.3649561868802784,36.0099983215332,0.08722490999474286
7282,2001-12-19,37.86000061035156,37.900001525878906,36.400001525878906,36.54999923706055,3438100.0,0.01610312173502182,1.158268405871876,-0.9424448585409229,52.40641863952944,47.12310097889273,-0.6967974516514843,-0.35173904161685954,-3.6820978238357114,-3.14110767711891,24.845768227302727,1.5,0.1267817123728392,0.42300090789795064,-1.3756427975405998,2.221644613336501,-0.4763209448213246,1.3223227606172259,-2.6674016571044845,75.48211769230845,34.43288662929325,0.8993218527192768,12,-0.8250007629394531,-0.5349998474121094,-5.382501125335693,-6.650001525878906,3.9899978637695312,2,0.07395666117065458,1.3018888747603818,37.2599983215332,-1.1095861061685623,37.47999954223633,1.7326799237059278,36.75,0.07395666117065458
7283,2001-12-20,37.29999923706055,38.38999938964844,37.2599983215332,38.0,4720000.0,-0.014791372537323766,-1.8974290004059216,-0.5343511672670198,48.772998836479545,46.09720754486246,-0.3928831319554078,0.26434524440877283,-3.0256001586341412,-2.6009233818666644,24.75587388800056,1.1300010681152344,0.06438718493114948,-0.1640005111694336,-1.9358668664184577,1.6078658440795905,-1.0499336887939492,0.721932666455082,-2.0362522628784134,53.96825204600886,10.763254152676708,0.8859331776245135,12,-0.36499977111816406,0.1900005340576172,-4.267499923706055,-6.104999542236328,6.459999084472656,3,0.1211796394159892,1.158268405871876,37.86000061035156,1.3018888747603818,37.2599983215332,-1.1095861061685623,37.47999954223633,0.1211796394159892
7284,2001-12-21,38.209999084472656,38.27000045776367,37.5099983215332,37.75,3837300.0,0.02439677925001016,1.6206887479940018,-0.6571408330199835,55.092135403504685,47.27777752444391,-1.419206712622163,-0.639039097124197,-3.8503958846463604,-3.5248514833246603,24.182361590176843,0.970001220703125,-0.22351033385353958,0.7209993362426772,-1.0793616594493827,2.521360331934737,-0.17918116160335273,1.6211798340887071,-2.876527049774168,78.74012909892078,31.631005880497,0.900180497846029,12,-1.2749996185302734,-0.7199993133544922,-3.984999656677246,-6.309999465942383,6.200000762939453,4,0.11646168200898477,-1.8974290004059216,37.29999923706055,1.158268405871876,37.86000061035156,1.3018888747603818,37.2599983215332,0.11646168200898477
7285,2001-12-24,38.040000915527344,38.33000183105469,38.0099983215332,38.0099983215332,897500.0,-0.004449049280778272,-20.331722822631914,0.06522316023418971,53.30739241855366,47.95656843996955,-1.1612589660445352,-0.5010295153577502,-3.5509239594072284,-3.3691131566162795,23.44520774952826,0.3200035095214844,-0.37777750268082855,0.5550010681152315,-1.239804065878758,2.349806202109221,-0.3424014988817632,1.4524036351122263,-2.638198321522829,69.78725338371984,20.050448450672178,0.8974025669969958,12,-1.105001449584961,-0.5500011444091797,-3.3700008392333984,-5.940000534057617,5.30999755859375,0,0.12776026533605545,1.6206887479940018,38.209999084472656,-1.8974290004059216,37.29999923706055,1.158268405871876,37.86000061035156,0.12776026533605545
7286,2001-12-26,38.459999084472656,39.0,38.20000076293945,38.45000076293945,3392000.0,0.011040961063012888,-2.1372622351207617,0.333248569612206,43.12796808312054,47.516981472604385,-1.3326124456597341,-0.9309540192313506,-3.816167656252155,-3.8090572420313578,22.718017406727878,0.9599990844726562,-0.5341235799376562,0.9509992599487305,-0.8840613192416669,2.786059839139128,0.0334689703535318,1.8685295495439291,-2.9912325423482287,79.23072182917775,33.44984011221672,0.9175302895952002,12,-1.3999996185302734,-0.9699993133544922,-3.789999008178711,-6.35999870300293,4.490001678466797,2,0.0982840011434174,-20.331722822631914,38.040000915527344,1.6206887479940018,38.209999084472656,-1.8974290004059216,37.29999923706055,0.0982840011434174
7287,2001-12-27,39.650001525878906,39.77000045776367,39.0,39.0,3962700.0,0.03094130186515498,-1.3692266159606559,65.01106447920641,55.64517546712418,49.25272550553562,-2.218166500574803,-2.111053134521889,-4.856318725941293,-5.03464232122257,21.990184078860924,1.3100013732910156,-0.39649407378531265,2.0660017013549776,0.011180417373871876,4.120822985336083,1.0385910593644212,3.093412343345534,-4.039985645439458,95.21917012927406,49.40433965478367,1.0274106419905529,12,-1.9650020599365234,-2.160001754760742,-4.980001449584961,-7.55000114440918,2.8499984741210938,3,0.08701126899050515,-2.1372622351207617,38.459999084472656,-20.331722822631914,38.040000915527344,1.6206887479940018,38.209999084472656,0.08701126899050515
7288,2001-12-28,41.25,41.70000076293945,39.70000076293945,39.70000076293945,5484000.0,0.04035304949677743,-1.5806464315335336,2.3846086129793305,66.90945480441056,51.99156473774315,-3.3488732397611543,-3.5928239674761784,-6.258993783335569,-6.645313613300367,21.726404091744158,2.049999237060547,-0.18107404464899446,3.4740001678466825,0.8491039331378687,6.098896402555496,2.1615520504922756,4.7864482852010894,-5.390385044921096,89.26013124735975,41.083618231543554,1.3124481173544065,12,-2.2950000762939453,-2.8400001525878906,-6.579999923706055,-9.149999618530273,1.25,4,0.014545417554450824,-1.3692266159606559,39.650001525878906,-2.1372622351207617,38.459999084472656,-20.331722822631914,38.040000915527344,0.014545417554450824
7289,2001-12-31,41.04999923706055,41.7400016784668,40.400001525878906,41.400001525878906,5005300.0,-0.0048485033439867875,1.6019354910391876,-0.22580803941691707,75.55812856814983,55.12561260747961,-2.7656056826222226,-3.2847931957099306,-5.86218189325016,-6.462526142958367,21.454212270580925,1.3400001525878906,0.03974290818212012,3.0984994888305692,0.09761353691144592,6.099385440749693,1.598056512871004,4.5989424647901345,-4.723153417352798,81.5012916778312,26.219953481120932,1.5004429759595632,12,-1.9799976348876953,-2.6199989318847656,-6.379999160766602,-8.94999885559082,0.9500007629394531,0,0.06601703129938263,-1.5806464315335336,41.25,-1.3692266159606559,39.650001525878906,-2.1372622351207617,38.459999084472656,0.06601703129938263
7290,2002-01-02,41.0,41.400001525878906,40.61000061035156,41.04999923706055,5074200.0,-0.001218008233612955,1.1066583930542346,0.14285402883892273,82.01527726350233,59.20388327604164,-2.4180710684742692,-3.090828762283074,-5.625757021361828,-6.43371848657587,21.65523728972584,0.7900009155273438,0.37758153050776855,2.8565002441406264,-0.4107166623402918,6.123717150621545,1.2228917909001709,4.490108697381082,-4.131838594416344,79.09600318968954,17.234648055913794,1.6336084532404576,1,-1.9299983978271484,-2.5699996948242188,-6.329999923706055,-8.899999618530273,1.4799995422363281,2,0.08317072798566127,1.6019354910391876,41.04999923706055,-1.5806464315335336,41.25,-1.3692266159606559,39.650001525878906,0.08317072798566127
7291,2002-01-03,41.150001525878906,41.20000076293945,40.099998474121094,40.75,5174000.0,0.0036585738019245806,3.4000091552734375,-8.000152590218967,81.8064222703283,62.47055034613039,-2.188378181125472,-3.1013419874988983,-5.586969993242562,-6.598027304433899,21.692114069250845,1.1000022888183594,0.6754904376690689,2.8170017242431626,-0.6897386013106299,6.323742049796955,1.0636315614662664,4.570371887020059,-3.7946560930069353,78.46716090633811,10.36698993518371,1.7533701627768947,1,-1.6500015258789062,-2.720001220703125,-6.127501487731934,-9.025001525878906,2.799999237060547,3,0.053462864317480596,1.1066583930542346,41.0,1.6019354910391876,41.04999923706055,-1.5806464315335336,41.25,0.053462864317480596
7292,2002-01-04,41.93999862670898,42.20000076293945,41.150001525878906,41.150001525878906,3840300.0,0.019197984727491457,-1.6582356718962012,1.9749852181044665,85.59423170273759,66.56179844238129,-2.613613957388182,-3.909037192637477,-6.163823009042531,-7.41656468786352,20.746662176533174,1.0499992370605469,0.9118633223316905,3.4909988403320256,-0.3340373950719311,7.316035075735982,1.5784807226300472,5.403516958034004,-4.146187569277522,89.59991455078097,15.171214999994277,1.912518117701977,1,-2.084999084472649,-3.279998779296868,-6.557497978210442,-9.71499824523925,2.040000915527351,4,0.024082073660042225,3.4000091552734375,41.150001525878906,1.1066583930542346,41.0,1.6019354910391876,41.04999923706055,0.024082073660042225
7293,2002-01-07,41.95000076293945,42.5,41.68999862670898,41.95000076293945,3298800.0,0.00023848680395777144,-2.115364300595617,0.0,84.21052103227684,69.79717462335597,-2.1173045548483316,-3.8585397807325137,-5.93747227346249,-7.4388925476522445,19.796243569642268,0.8100013732910227,1.2179759321405257,3.337000846862793,-0.7967379262906178,7.470739620016204,1.2701314602860876,5.403870233439498,-3.6274469408470367,77.08337969247202,0.0428559441972709,2.0668693865767054,1,-1.6950016021728516,-3.1400012969970703,-6.447501182556152,-9.605001449584961,3.049999237060547,0,0.013110827820209225,-1.6582356718962012,41.93999862670898,3.4000091552734375,41.150001525878906,1.1066583930542346,41.0,0.013110827820209225
7294,2002-01-08,41.61000061035156,42.45000076293945,41.25,41.95000076293945,3648700.0,-0.008104890259936881,-1.2641494495686878,-100.0,78.64077258963874,72.61199464236543,-1.3905233251802684,-3.4090018044755084,-5.374059312240917,-7.116513778029699,19.12849691944656,1.2000007629394531,1.4160932555091748,2.816500663757324,-1.5150645378814716,7.14806586539612,0.6507180629379263,4.982283264576722,-2.702604323352084,62.916715674898995,-12.0010770312564,2.1657826008193983,1,-1.260000228881836,-2.8000011444091797,-6.107501029968262,-9.26500129699707,3.3899993896484375,1,0.021389074179129608,-2.115364300595617,41.95000076293945,-1.6582356718962012,41.93999862670898,3.4000091552734375,41.150001525878906,0.021389074179129608
7295,2002-01-09,40.38000106811523,41.97999954223633,40.29999923706055,41.61000061035156,3161400.0,-0.029560190439659406,-1.4172610536773322,3.617644088904867,68.9781160781576,75.48423330848067,0.2305575927423078,-1.9912631525450522,-3.94161666005661,-5.9058783632538265,19.225128737271703,1.6800003051757812,1.6964082932756455,1.4025011062622,-2.866821484415773,5.671823696940173,-0.7321601890767866,3.5371624016011864,-0.9696402612956732,11.666767332224657,-62.5741924943029,2.134661295338988,1,0.36999893188477273,-1.5700016021728445,-4.780001640319817,-8.035001754760735,4.119998931884773,2,0.04011884321528547,-1.2641494495686878,41.61000061035156,-2.115364300595617,41.95000076293945,-1.6582356718962012,41.93999862670898,0.04011884321528547
7296,2002-01-10,40.849998474121094,41.2599983215332,40.0,40.0,4181500.0,0.011639360910690622,-1.9647072551184352,-0.6910559272043801,68.47959961221153,76.9102804357126,0.15112681931185534,-2.1899873425979024,-4.159238205438967,-6.388871391595288,20.0780768611687,1.2599983215332031,1.866130240316778,1.6289985656738253,-2.4727134133228788,5.730710544670529,-0.42185742382452673,3.6798545551721773,-1.0070881802562752,33.99993896484375,-38.42819310712788,2.050855989498354,1,0.2500019073486328,-2.039999008178711,-5.249999046325684,-8.504999160766602,2.7600021362304688,3,0.03990210842107755,-1.4172610536773322,40.38000106811523,-1.2641494495686878,41.61000061035156,-2.115364300595617,41.95000076293945,0.03990210842107755
7297,2002-01-11,40.29999923706055,41.0,39.75,41.0,2938200.0,-0.013463874115172247,2.5714246788845836,-0.8235317877049843,68.56436975773819,77.09415987497121,0.8973952128409621,-1.3899142047182238,-3.3225889779039974,-5.853122183338606,20.777670427620603,1.25,2.0818497031562515,0.8749994277954087,-2.9977154567375806,4.747714312328398,-1.0613580144710895,2.811356870061907,2.200000762939453,19.99997225674716,-52.50099875257864,1.9363574422664958,1,0.8250007629394531,-1.489999771118164,-4.699999809265137,-7.954999923706055,4.700000762939453,4,0.09057075918061819,-1.9647072551184352,40.849998474121094,-1.4172610536773322,40.38000106811523,-1.2641494495686878,41.61000061035156,0.09057075918061819
7298,2002-01-14,39.459999084472656,40.5,39.459999084472656,40.0,2595400.0,-0.02084367663747777,-2.8518487121886436,0.7714290385338499,57.80275191782726,75.12134024715759,1.627981154332474,-0.2932303954078961,-2.265877321820028,-5.03112394834541,22.07816078735307,1.0400009155273438,2.3848673992304086,-0.13750076293945312,-3.6613738494000287,3.3863723235211225,-1.8994373061697445,1.6244357802908382,2.985000915527344,0.0,-68.74942066026087,1.7619365432302887,1,1.5200004577636719,-0.6499996185302734,-3.154998779296875,-6.184998512268066,5.040000915527344,0,0.11454639033537828,2.5714246788845836,40.29999923706055,-1.9647072551184352,40.849998474121094,-1.4172610536773322,40.38000106811523,0.11454639033537828
7299,2002-01-15,40.0099983215332,40.13000106811523,39.099998474121094,39.47000122070313,3968800.0,0.013938146219495628,1.6410235092164056,-0.9999929357577682,61.7401575984581,72.86854917326377,1.022466985946636,-0.6181701603582894,-2.621833300419212,-5.5906808102892995,23.180108393720428,1.0300025939941335,2.497897152692225,0.24949855804443644,-3.011579966239921,3.510577082328794,-1.3810407040977424,1.8800378201866152,2.315601641845703,31.59720520547038,-35.49163989225813,1.630539262142178,1,0.7900009155273438,-1.1999988555908203,-3.4024977684020996,-5.679998397827148,4.380001068115234,1,0.12471886747821226,-2.8518487121886436,39.459999084472656,2.5714246788845836,40.29999923706055,-1.9647072551184352,40.849998474121094,0.12471886747821226
7300,2002-01-16,39.65999984741211,40.0,39.40999984741211,40.0,3566300.0,-0.008747775276279568,2.4705875753121878,-0.6296332925959237,57.2115466175035,70.13578521183881,1.2990009204656658,-0.10169136656519129,-2.126214710694299,-5.245346631579551,23.847651495904547,0.5999984741210938,2.342354254355371,-0.20949993133545064,-3.290385187909287,2.8713853252383856,-1.7499425596223688,1.3309426969514675,2.472064026611328,25.925991335691617,-37.990038015695205,1.540442628286919,1,1.1399993896484375,-0.8500003814697266,-2.917499542236328,-5.329999923706055,5.090000152587891,2,0.13464448242897142,1.6410235092164056,40.0099983215332,-2.8518487121886436,39.459999084472656,2.5714246788845836,40.29999923706055,0.13464448242897142
7301,2002-01-17,40.5099983215332,40.560001373291016,39.75,39.849998474121094,2699100.0,0.0214321350829898,1.1315658707731227,-1.941175150624376,55.388456561405455,66.77958797391302,0.3896462638863909,-0.7333217033203354,-2.843826401709677,-6.1027782783772295,24.107788231247675,0.9000015258789062,2.14378820001658,0.4779985427856417,-2.3563368701902405,3.312333955761524,-0.9391691637022959,1.8951662492735792,1.440141628496093,74.21045868686178,13.665245349784684,1.4171677064879402,1,0.29000091552734375,-1.6999988555908203,-3.2874984741210938,-6.179998397827148,5.210002899169929,3,0.09849424447756405,2.4705875753121878,39.65999984741211,1.6410235092164056,40.0099983215332,-2.8518487121886436,39.459999084472656,0.09849424447756405
7302,2002-01-18,40.65999984741211,40.849998474121094,40.04999923706055,40.04999923706055,2202000.0,0.0037028272548500496,-1.62294569377392,0.924243562696876,45.482384321991084,62.476461672770164,0.04356383741420444,-0.6986172731516334,-2.8834036704275334,-6.2316333837470665,24.855865016293123,0.7999992370605469,1.900761405598061,0.4880001068115263,-2.165447532146487,3.14144774576954,-0.8387237126674805,1.814723926290533,1.1191316140626952,89.14293561662946,30.898579614936743,1.3267238194790072,1,0.11499977111816406,-1.8500003814697266,-3.4624996185302734,-6.329999923706055,3.240001678466797,4,0.0725528965570621,1.1315658707731227,40.5099983215332,2.4705875753121878,39.65999984741211,1.6410235092164056,40.0099983215332,0.0725528965570621
7303,2002-01-22,41.81999969482422,42.5,41.65999984741211,41.95000076293945,4687300.0,0.028529263447253594,-2.733327681939558,-0.213116291867824,55.140194055688504,59.865286280109025,-1.270413492572942,-1.583831415748712,-3.878215397114424,-7.375342441434512,25.707590878180742,1.8400001525878906,1.6700772975960945,1.4219999313354492,-0.957284459982958,3.8012843226538564,0.23235773567624562,2.611642126994653,-2.720001220703125,80.0,23.677262115333697,1.1896421956592025,1,-1.0200004577636719,-3.010000228881836,-4.622499465942383,-7.489999771118164,0.0800018310546875,1,0.07604018001868496,-1.62294569377392,40.65999984741211,1.1315658707731227,40.5099983215332,2.4705875753121878,39.65999984741211,0.07604018001868496
7304,2002-01-23,42.65999984741211,42.790000915527344,41.83000183105469,41.83000183105469,4087300.0,0.02008608700903114,-1.3132563344808093,-6.3845476686522495,60.024159764041464,58.87040224520723,-2.1744775172999837,-2.1854017768833742,-4.547597764802802,-8.190648770460953,26.658840872466072,0.970001220703125,1.3255912029060823,2.0395000457763643,-0.3103664493765308,4.3893665409292595,0.8645667981999168,3.214433293352812,-3.4920013427734347,96.15381576823803,40.947364748953234,1.1749332475764493,1,-1.7150001525878906,-3.4650001525878906,-5.579999923706055,-8.329999923706055,0.4900016784667969,2,0.0431317430653837,-2.733327681939558,41.81999969482422,-1.62294569377392,40.65999984741211,1.1315658707731227,40.5099983215332,0.0431317430653837
7305,2002-01-24,42.900001525878906,43.27999877929688,42.70000076293945,42.900001525878906,4235400.0,0.005625918408936892,-1.8999790192451098,0.0,60.45400848804817,57.97866989807795,-2.2567462035298007,-2.1530224873047956,-4.6145436878531285,-8.401436239097492,27.713103263367366,0.6199989318847727,1.0149877101609732,2.036501693725583,-0.19178855959422947,4.264791947045396,0.9223565670656768,3.1506468203854894,-3.5871229248046816,89.23520156305365,35.443836980262645,1.1141451266599063,1,-1.7100028991699219,-3.1550025939941406,-5.820001602172852,-8.570001602172852,0.5,3,0.034731883700999555,-1.3132563344808093,42.65999984741211,-2.733327681939558,41.81999969482422,-1.62294569377392,40.65999984741211,0.034731883700999555
7306,2002-01-25,42.2400016784668,42.7599983215332,41.959999084472656,42.400001525878906,4984600.0,-0.015384611280583993,-1.222204561710244,-100.0,51.82040733940541,56.11822962937432,-1.5408790349758448,-1.259910652426015,-3.8026753649534797,-7.709216931802317,28.159211387201317,0.94000244140625,0.7661447387058544,1.1875017166137667,-0.8118975831872675,3.186901016414801,0.18780206671324606,2.1872013665142873,-2.689095866699212,67.80194277953275,17.77424575195191,0.9996996499005186,1,-1.0500030517578125,-2.4000015258789062,-5.160001754760742,-7.910001754760742,-0.7400016784667969,4,0.05942230638718837,-1.8999790192451098,42.900001525878906,-1.3132563344808093,42.65999984741211,-2.733327681939558,41.81999969482422,0.05942230638718837
7307,2002-01-28,43.099998474121094,43.25,42.29999923706055,42.29999923706055,2932100.0,0.020359771815366745,-1.3750041723291133,-5.0,56.32562517651906,55.95410443589563,-2.1924910353768894,-1.9480685020129016,-4.537009551334897,-8.524002105763152,28.292878912000287,1.0099983215332031,0.6890262787218973,1.8749986648559585,-0.20845559027947758,3.9584529199913945,0.8332715372882404,2.9167257924236765,-3.325347084301754,88.88886272496683,40.53683868565348,1.041727127567718,1,-1.9099998474121094,-3.259998321533203,-6.107499122619629,-8.769998550415039,-0.8799972534179616,0,0.06078892898697408,-1.222204561710244,42.2400016784668,-1.8999790192451098,42.900001525878906,-1.3132563344808093,42.65999984741211,0.06078892898697408
7308,2002-01-29,41.849998474121094,44.0,41.599998474121094,43.56999969482422,4543700.0,-0.029002321212390436,-1.1621623479276926,-2.150003576282097,51.19999023436754,54.78297472877446,-0.6345463277020471,-0.6859841384539891,-3.2126113406052497,-7.239272612673474,27.66569883101094,2.4000015258789062,0.5558527974833538,0.5949987411499009,-1.5071661164739751,2.697163598773777,-0.4560836876620371,1.646081169961839,-1.8650262409331049,10.416660043932568,-34.60206268203599,1.0510824288119378,1,-0.14499855041503906,-1.2199993133544922,-4.6699981689453125,-7.519998550415039,1.6400032043457031,1,0.04898454304664979,-1.3750041723291133,43.099998474121094,-1.222204561710244,42.2400016784668,-1.8999790192451098,42.900001525878906,0.04898454304664979
7309,2002-01-30,43.7599983215332,43.95000076293945,41.349998474121094,41.95000076293945,4571900.0,0.04563918559263991,1.3744286669825256,-1.0523234151274818,65.8239680308148,55.73991044136461,-2.1866142014125103,-2.5113037048379567,-5.038991771337265,-9.09909204320715,26.89948317765689,2.6000022888183594,0.5128179633145393,2.3694986343383775,-0.008315450044200645,4.747312718720956,1.1805915921470884,3.5584056765296666,-3.453823867000253,90.94333810290176,39.982993031620126,1.1889070421912895,1,-1.8849983215332031,-3.0049991607666016,-6.54749870300293,-9.429998397827148,0.4900016784667969,2,-0.042504498788772604,-1.1621623479276926,41.849998474121094,-1.3750041723291133,43.099998474121094,-1.222204561710244,42.2400016784668,-0.042504498788772604
7310,2002-01-31,44.40999984741211,44.43999862670898,42.86999893188477,44.04999923706055,4329600.0,0.014853783153804478,6.476221616712265,0.19889563311414601,66.39043473159944,56.96235246027505,-2.3378169165503735,-3.049065072813832,-5.548384646316336,-9.692228947778837,26.182005976506527,1.5699996948242045,0.6749508467019965,2.8490001678466825,0.12522626083904953,5.5727740748543155,1.4871132143428696,4.2108871213504955,-3.808319349241792,99.02916576648892,44.02639331290521,1.361886953503816,1,-2.1650009155273438,-3.1850013732910156,-7.197500228881836,-10.079999923706055,0.18000030517578125,3,-0.028371950593614526,1.3744286669825256,43.7599983215332,-1.1621623479276926,41.849998474121094,-1.3750041723291133,43.099998474121094,-0.028371950593614526
7311,2002-02-01,43.349998474121094,44.25,43.11999893188477,43.900001525878906,2742900.0,-0.023868529091039536,-1.2376211447089303,-1.5277836646462934,63.41248691109138,58.95458608128619,-0.9304419653487841,-1.9139225019743904,-4.401681250459816,-8.58414288960499,25.92719616070359,1.2900009155273366,0.7485054412366594,1.6789989471435547,-1.1505289392464348,4.508526833533544,0.2642350039485635,3.093762890338546,-2.364486163096913,64.72491589765764,5.075813276081512,1.414763943194994,2,-0.4549999237060547,-2.029998779296875,-6.13749885559082,-9.019998550415039,1.1300010681152344,4,0.001153472976190839,6.476221616712265,44.40999984741211,1.3744286669825256,43.7599983215332,-1.1621623479276926,41.849998474121094,0.001153472976190839
7312,2002-02-04,42.95000076293945,44.09000015258789,42.560001373291016,43.349998474121094,2138200.0,-0.009227167826094118,-1.5932259826915678,0.7272645304480511,65.96524610738464,60.15736964258576,-0.19159498304878042,-1.5118938748592967,-3.876254969446272,-8.139974041888209,24.981547729559566,1.529998779296875,0.9081420242518803,1.2285011291503878,-1.65674488661233,4.113747144913106,-0.2141218787309711,2.6711241370317467,-1.6190398203467922,51.78000678991401,-14.777557062377781,1.44262300788136,2,-0.05500221252441406,-1.230001449584961,-5.67500114440918,-8.620000839233398,0.7900009155273438,0,-0.03376020342683261,-1.2376211447089303,43.349998474121094,6.476221616712265,44.40999984741211,1.3744286669825256,43.7599983215332,-0.03376020342683261
7313,2002-02-05,42.5,43.45000076293945,42.29999923706055,43.20000076293945,4083100.0,-0.01047731676241892,-1.0909075145911866,1.7500119209971676,61.4958547301022,60.3208913054814,0.4079030335618796,-1.073620967321446,-3.3118504248341623,-7.618750590306135,23.758557180562512,1.1500015258789062,1.0359895866410227,0.7510004043579102,-2.153833563562813,3.6558343722786333,-0.7014165796024514,2.2034173883182717,-0.8581352889957046,37.216876022345076,-32.36822593163137,1.452416983960362,2,0.39499855041503906,-0.7300014495849609,-4.912500381469727,-8.170000076293945,1.279998779296882,1,-0.006588206571691013,-1.5932259826915678,42.95000076293945,-1.2376211447089303,43.349998474121094,6.476221616712265,44.40999984741211,-0.006588206571691013
7314,2002-02-06,42.5,43.099998474121094,42.04999923706055,43.0,3834000.0,0.0,2.0000108991825614,0.7142849357769168,63.54961964045021,60.664848100192735,0.4278089523239572,-1.0577575095556213,-3.2257139346525747,-7.524929827711617,22.816671918788806,1.0499992370605469,1.2626742247880642,0.7065004348754869,-2.216578790670539,3.6295796604215127,-0.7550391778975225,2.1680400476484962,-0.5783218974252335,18.828488613365227,-53.954361625340596,1.4615396127730111,2,0.39499855041503906,-0.7300014495849609,-3.817500114440918,-7.25,2.5,2,0.02329415714039529,-1.0909075145911866,42.5,-1.5932259826915678,42.95000076293945,-1.2376211447089303,43.349998474121094,0.02329415714039529
7315,2002-02-07,42.0,43.77000045776367,42.0,43.18999862670898,6182700.0,-0.0117647058823529,-1.9747941183070419,2.3799972534179545,57.35440040157875,61.279736218211994,0.8791724081145986,-0.4534152624762555,-2.6568290830544115,-6.939770257494558,22.85876898014063,1.7700004577636719,1.3211314980315052,0.12550048828124716,-2.7214482885851368,2.972449265147631,-1.2979739001519448,1.5489748767144391,2.4399986267089773,0.0,-69.6031425969395,1.4234743884331935,2,0.8949985504150391,-0.23000144958496094,-3.2499990463256836,-6.729999542236328,2.9399986267089773,3,0.0535714285714286,2.0000108991825614,42.5,-1.0909075145911866,42.5,-1.5932259826915678,42.95000076293945,0.0535714285714286
7316,2002-02-08,42.47999954223633,42.70000076293945,41.79999923706055,42.54999923706055,4332600.0,0.011428560529436416,3.864837000226818,0.05882334084519719,58.69980809809974,61.54353432060984,0.4881286540124421,-0.8485432176548642,-3.056432591380485,-7.290397926442424,23.09129371419063,0.9000015258789062,1.2761503795840667,0.5239999771118136,-2.2926232378967697,3.340623192120397,-0.8843116303924745,1.9323115846161016,1.9111991119384726,29.694324598957206,-35.89067490046965,1.4083116075042907,2,0.41499900817871094,-0.7100009918212891,-3.7299985885620117,-7.209999084472656,1.8699989318847656,4,0.04967044804823195,-1.9747941183070419,42.0,2.0000108991825614,42.5,-1.0909075145911866,42.5,0.04967044804823195
7317,2002-02-11,43.95000076293945,44.150001525878906,42.70000076293945,42.95000076293945,3466500.0,0.03460454888285858,1.071427403665375,-14.285776566757493,59.88858392563856,62.50893361963996,-0.9483489233756828,-2.1408367088932962,-4.432779154031678,-8.612703279875376,23.85766851136859,1.6700019836425781,1.2429066435183813,1.8115011215209975,-1.0262544121131612,4.649256655155156,0.39262335470392173,3.2303788883380733,0.33754991455077743,91.4893375257086,26.582334361375132,1.4188777668170776,2,-1.055002212524414,-2.180002212524414,-4.9850006103515625,-8.680000305175781,1.0400009155273438,0,0.012059130150090747,3.864837000226818,42.47999954223633,-1.9747941183070419,42.0,2.0000108991825614,42.5,0.012059130150090747
7318,2002-02-12,43.97999954223633,44.29999923706055,43.5099983215332,43.5099983215332,3063900.0,0.0006825660699913971,-2.3616972923836115,0.470001220703125,56.62650510120056,61.486993294127274,-0.7201660935879062,-1.9129224519216592,-4.34298761494891,-8.479440910514782,24.948837754094153,0.7900009155273438,1.3560890712307128,1.615499877929686,-1.0380500648900153,4.269049820749387,0.28872490651983895,2.942274849339533,-2.1800003051757812,87.20001220703125,25.161345302899328,1.326774971409849,2,-0.8600006103515625,-2.210000991821289,-4.722499847412109,-8.479999542236328,0.17000198364257812,1,-0.005456977404900809,1.071427403665375,43.95000076293945,3.864837000226818,42.47999954223633,-1.9747941183070419,42.0,-0.005456977404900809
7319,2002-02-13,45.0,45.0,44.099998474121094,44.38999938964844,3838300.0,0.023192370813558405,1.950821722490432,1.297870268164405,59.77653115372239,60.7521151188076,-1.7274326921348617,-2.677176889365441,-5.2330664072070405,-9.306876175284572,26.539697165967567,1.0200004577636719,1.38564459816331,2.386000251770021,-0.2737775101846225,5.045778013724664,1.0561113707926992,3.7158891327473427,-3.150000762939456,100.0,39.69125807579937,1.3298888809773217,2,-1.6000003814697266,-2.950000762939453,-5.467500686645508,-9.350000381469727,-1.3499984741210938,2,-0.027111138237847054,-2.3616972923836115,43.97999954223633,1.071427403665375,43.95000076293945,3.864837000226818,42.47999954223633,-0.027111138237847054
7320,2002-02-14,45.0,45.20000076293945,44.70000076293945,45.0,3187600.0,0.0,1.4999904632932155,0.0,63.690470558894894,60.78300219078577,-1.8270765051935598,-2.378554924952951,-5.0882155939527465,-9.108843260663384,28.251344650428805,0.5,1.5788360097022505,2.119000244140622,-0.3580347400003916,4.596035228281636,0.8804827520701153,3.357517736211129,-3.024000732421875,94.11762725936565,33.32096039740213,1.2385174920705058,2,-1.5,-2.8500003814697266,-5.420000076293945,-9.350000381469727,-1.5999984741210938,3,0.0,1.950821722490432,45.0,-2.3616972923836115,43.97999954223633,1.071427403665375,43.95000076293945,0.0
7321,2002-02-15,44.5,44.95000076293945,44.22000122070313,44.93999862670898,2447400.0,-0.011111111111111072,2.1738910496155994,-100.0,57.20165303527418,59.809269627217944,-1.2815638672715082,-1.6488445144102357,-4.452635923215098,-8.467113347491043,29.463541456766634,0.7799987792968679,1.430585429561532,1.4195001602172823,-0.8905736278213396,3.7295739482559043,0.26446326619797134,2.5745370542365933,-2.330560642700192,71.99996948242188,14.147189251999144,1.1550368940193128,2,-1.0,-2.3500003814697266,-4.720000267028809,-8.850000381469727,-1.7000007629394531,4,0.009887609588965729,1.4999904632932155,45.0,1.950821722490432,45.0,-2.3616972923836115,43.97999954223633,0.009887609588965729
7322,2002-02-19,43.61000061035156,44.900001525878906,43.5,44.04999923706055,3571400.0,-0.019999986284234605,-3.242429847123082,1.0000000000000162,59.40172020012487,59.576588012776014,-0.3219550150970605,-0.5549598457309628,-3.5074610219603457,-7.455886002063579,30.272489441450634,1.4000015258789062,1.189994500789382,0.38200073242187216,-1.6355287590351537,2.399530223878898,-0.6267640133066408,1.390765478150385,-1.2587275687133754,6.470621234390602,-55.01209691010045,1.008764745728513,2,-0.1100006103515625,-1.460000991821289,-3.655000686645508,-7.960000991821289,-0.69000244140625,1,0.01696853596452086,2.1738910496155994,44.5,1.4999904632932155,45.0,1.950821722490432,45.0,0.01696853596452086
7323,2002-02-20,45.0,45.18999862670898,44.150001525878906,44.29999923706055,3725600.0,0.03187340908494507,-1.0800021362386036,-1.590915790295033,57.013584033161976,58.850361834188426,-1.4751652450719064,-1.786079632604391,-4.794369336487762,-8.720293734718297,30.19154424146815,1.5799980163574148,1.0854820186122112,1.6130001068115263,-0.438259827047645,3.6642600406706975,0.5873701398819406,2.638630073741112,-2.4778032950837385,88.23525451873128,29.22004620806466,1.0256299669295865,2,-1.5,-2.8500003814697266,-5.032500267028809,-9.350000381469727,-1.8800010681152273,2,-0.00022218492296011139,-3.242429847123082,43.61000061035156,2.1738910496155994,44.5,1.4999904632932155,45.0,-0.00022218492296011139
7324,2002-02-21,44.5,45.70000076293945,44.11999893188477,45.20000076293945,4272000.0,-0.011111111111111072,-1.1643817720540126,-1.0,50.51783755357148,58.0907437399654,-0.7393845989039249,-1.2028334242444032,-4.1733634422984665,-8.093939455808155,30.060308342499397,1.5800018310546804,0.9721068319480963,1.0210000991821317,-1.0578345893338863,3.09983478769815,-0.018417245075880828,2.0604174434401443,-1.8171350516023494,45.45452969133908,-8.148089665118206,1.03941734425801,2,-0.75,-2.1000003814697266,-4.6050004959106445,-8.850000381469727,-1.6500015258789062,3,-0.007865134249912198,-1.0800021362386036,45.0,-3.242429847123082,43.61000061035156,2.1738910496155994,44.5,-0.007865134249912198
7325,2002-02-22,44.38999938964844,44.75,43.209999084472656,44.75,4110200.0,-0.002471923828125,7.555546136565931,0.5142860256892333,56.71835402174674,57.87058217592618,-0.2846432323182029,-1.0281987353663382,-3.8992310022206382,-7.863168619390223,29.34359297266421,1.5400009155273438,0.9566744549144346,0.8364995956420884,-1.2616728504396377,2.9346720417238146,-0.2125866273987782,1.885585818682955,-1.46576357608744,47.38953854450247,-4.6076465525310795,1.0490862230408644,2,-0.18999862670898438,-1.8349990844726562,-4.585000038146973,-8.13499927520752,-2.5900001525878906,4,-0.016670373371126868,-1.1643817720540126,44.5,-1.0800021362386036,45.0,-3.242429847123082,43.61000061035156,-0.016670373371126868
7326,2002-02-25,44.75,45.0,44.150001525878906,44.75,3269100.0,0.008109948531234146,2.399993896484375,-0.0,61.688305576046474,58.07055124819373,-0.3227190926151806,-1.2548519384524752,-4.064321158981386,-8.093650701498603,29.387893196923574,0.8499984741210938,0.9378317455003042,1.071000289916995,-0.996410347307652,3.138410927141642,0.03729497130467507,2.104705608529315,-1.6037029904887277,61.84738463612561,9.416961184846159,1.0337053186123222,2,-0.2950000762939453,-2.0249996185302734,-4.945000648498535,-8.225000381469727,-3.299999237060547,0,-0.0301675636675105,7.555546136565931,44.38999938964844,-1.1643817720540126,44.5,-1.0800021362386036,45.0,-0.0301675636675105
7327,2002-02-26,45.72000122070313,45.95000076293945,44.79999923706055,45.6500015258789,5304600.0,0.021676004931913573,3.3396383946565327,100.0,69.58637921240903,59.51053726055022,-1.1345521959774345,-2.127587550001927,-4.831858951010659,-8.937237307251216,29.36596225944085,1.2000007629394531,1.0804893157066147,1.9100013732910242,-0.3279305218358317,4.14793326841788,0.7910354257275927,3.0289673208544556,-2.510002136230476,91.60586126483615,35.71222490642184,1.1189659475634286,2,-1.1400012969970774,-2.720001220703132,-5.915001869201667,-8.220001220703132,-3.69000244140625,1,-0.06386705830445905,2.399993896484375,44.75,7.555546136565931,44.38999938964844,-1.1643817720540126,44.5,-0.06386705830445905
7328,2002-02-27,43.900001525878906,46.1500015258789,43.41999816894531,46.0,5117400.0,-0.03980751632176438,1.2750013510377636,-30.000108991819523,56.97211851700996,59.19893585647106,0.7519857517926667,-0.15402935180279087,-2.819599968775435,-7.037805301506509,28.50918015075855,2.7300033569335866,1.1421170191985084,-0.012498474121095171,-2.0513826032743694,2.026385655032179,-1.0319405386977323,1.006943590455542,2.049999237060547,23.469451306857163,-35.579590560524906,1.0194420645766362,2,0.779998779296875,-0.15000152587890625,-4.107501983642578,-5.910001754760742,-1.5400009155273438,2,-0.022323538106391316,3.3396383946565327,45.72000122070313,2.399993896484375,44.75,7.555546136565931,44.38999938964844,-0.022323538106391316
7329,2002-02-28,41.900001525878906,44.150001525878906,40.2400016784668,44.099998474121094,15871900.0,-0.04555808497685376,2.399995356026882,1.0476183556099705,49.56673108237563,57.62963147019114,2.5323060275145366,1.791321625395149,-0.6704730018054406,-4.946842447933605,27.866607290398882,3.9099998474121094,1.029987570535127,-1.9194986343383817,-4.148489167243099,0.3094918985663355,-3.0339939007907404,-0.8050033678860231,4.249999999999993,28.087984606953885,-36.84284523609266,1.1144952664523597,2,1.2950000762939453,1.2950000762939453,-2.0950021743774414,-3.910001754760742,1.7599983215332031,3,0.029116882137876665,1.2750013510377636,43.900001525878906,3.3396383946565327,45.72000122070313,2.399993896484375,44.75,0.029116882137876665
7330,2002-03-01,43.150001525878906,43.150001525878906,42.099998474121094,42.75,5549000.0,0.029832934474428585,4.249995231646608,-0.18181912761220428,52.72137249755421,57.13182252155559,1.1088991342143402,0.46597660107657646,-1.7772799182593317,-6.094653696155916,26.931025238403837,1.25,0.9916530725051871,-0.6064987182617188,-2.836441036715158,1.6234436001917203,-1.7214698774884383,0.5084724409650008,2.999999999999993,49.238577369614546,-19.317081097735908,1.1149711592267189,3,0.04500007629394531,0.04500007629394531,-3.0800018310546875,-5.01500129699707,0.8999977111816406,4,-0.006952561787926914,2.399995356026882,41.900001525878906,1.2750013510377636,43.900001525878906,3.3396383946565327,45.72000122070313,-0.006952561787926914
7331,2002-03-04,43.400001525878906,43.79999923706055,42.79999923706055,43.25,4741600.0,0.005793742552942183,1.1052699208146612,0.3750023841766961,47.520292022123186,55.811663835110956,0.7671267912289679,0.23179924660213658,-1.8711370996883971,-6.218258434175226,25.786708347447224,1.0,0.8273350433988185,-0.3589988708496108,-2.587133595306682,1.8691358536074603,-1.4730662330781428,0.7550684913789212,2.513600006103509,53.46869592214667,-11.6826150289534,1.114067362228535,3,-0.2049999237060547,-0.2049999237060547,-2.9325027465820312,-5.020002365112305,1.3499984741210938,0,-0.03686641088858711,4.249995231646608,43.150001525878906,2.399995356026882,41.900001525878906,1.2750013510377636,43.900001525878906,-0.03686641088858711
7332,2002-03-05,41.5,42.97999954223633,40.75,42.599998474121094,8247000.0,-0.04377883546261996,1.3978481833022962,-7.333248563145313,40.43210267184752,53.96927701718713,2.610914524913241,2.1266341714080568,0.14680556125448163,-4.19523998898228,25.550698182507215,2.6500015258789062,0.5584488727836856,-2.18650035858154,-4.611165411451694,0.23816469428861353,-3.398832885016617,-0.9741678321464633,4.186657537841789,21.31976910430779,-39.34710486998543,1.212332526435076,3,1.6950016021728516,1.6950016021728516,-0.9850006103515625,-3.1200008392333984,3.1699981689453125,1,-0.0012048008930252152,1.1052699208146612,43.400001525878906,4.249995231646608,43.150001525878906,2.399995356026882,41.900001525878906,-0.0012048008930252152
7333,2002-03-06,42.22000122070313,42.38000106811523,41.36000061035156,41.36000061035156,3957600.0,0.017349427004894835,-1.3720924043221212,-0.7818198211944939,39.02054512188953,52.691800080333586,1.6261020795310017,1.4594050541383083,-0.4264030764940543,-4.806907267835818,25.571480822791358,1.0200004577636648,0.41034530091806687,-1.4524991989135643,-3.9090337538489592,1.0040353560218307,-2.680766476381258,-0.22423192144587034,3.248790082763655,50.639376457951194,-4.843423672962196,1.2282672774676966,3,0.9750003814697195,0.9750003814697195,-1.7050018310546946,-3.8400020599365305,2.7700004577636648,2,-0.004500294550277784,1.3978481833022962,41.5,1.1052699208146612,43.400001525878906,4.249995231646608,43.150001525878906,-0.004500294550277784
7334,2002-03-07,43.4900016784668,43.5,42.22000122070313,43.5,5833500.0,0.030080540526865374,255.04273178176126,-0.011625947020102457,44.580050700132304,51.34309971126531,0.22100816217913177,0.2818252116161091,-1.5611633932379192,-5.971904621414637,25.583271313194928,1.279998779296868,0.3294264828512894,-0.23199882507324077,-2.628211318216792,2.1642136680703103,-1.4301050716450163,0.9661074214985348,1.7696380399999896,89.83614307744838,37.61940876191936,1.1981062465717747,3,-0.2950000762939453,-0.2950000762939453,-2.3225021362304688,-4.095001220703125,0.7999992370605469,3,-0.025983008151382325,-1.3720924043221212,42.22000122070313,1.3978481833022962,41.5,1.1052699208146612,43.400001525878906,-0.025983008151382325
7335,2002-03-08,44.25,44.400001525878906,43.47000122070313,44.349998474121094,3532200.0,0.017475242405187164,8.299790196452342,10.001526135062953,49.11909810786747,49.94652110368986,-0.6268583550492224,-0.31723050585348034,-2.16882158055612,-6.599379821509899,24.95782565443195,0.9300003051757741,0.18745695278806807,0.4154994964599581,-1.8478973786387627,2.678896371558679,-0.7161989410894023,1.5471979340093185,0.8088541968667897,95.89037087202897,44.26859640795331,1.1316984375493588,3,-1.0549983978271484,-1.0549983978271484,-2.935000419616699,-4.690000534057617,0.75,4,-0.013333336781647276,255.04273178176126,43.4900016784668,-1.3720924043221212,42.22000122070313,1.3978481833022962,41.5,-0.013333336781647276
7336,2002-03-11,44.59000015258789,44.75,43.38999938964844,44.20000076293945,2990800.0,0.007683619267522923,2.83099257476279,-3.9000534065766383,53.592372844619646,48.1694092850466,-1.1085132849388586,-0.517586591342095,-2.3629297117249806,-6.794752447840793,24.438374986662183,1.3600006103515625,0.15369753058824642,0.6499996185302734,-1.5431757988538664,2.8431750359144132,-0.44658809016179646,1.7465873272223433,0.2760999435429028,96.00000381469727,37.06962187243064,1.0965877086920715,3,-1.394998550415039,-1.394998550415039,-2.855001449584961,-4.810001373291016,-0.20000076293945312,0,-0.012110359131631498,8.299790196452342,44.25,255.04273178176126,43.4900016784668,-1.3720924043221212,42.22000122070313,-0.012110359131631498
7337,2002-03-12,44.47999954223633,44.650001525878906,43.959999084472656,44.5,1886100.0,-0.0024669345139075594,3.3124679628547926,-0.05128330529363433,47.896439030758614,47.161000453240895,-1.333093566019052,-0.3856146033177055,-2.1436705240309237,-6.550153307752794,23.026507537329415,0.69000244140625,0.06118857013059653,0.5134990692138643,-1.6929527833117177,2.7199509217394464,-0.5897268570489302,1.616724995476659,0.2700004577636719,92.03538329274825,35.29121024032584,1.1032259262627917,3,-1.9849987030029297,-1.2849979400634766,-2.372500419616699,-4.700000762939453,0.13000106811523438,1,0.0060701542388121865,2.83099257476279,44.59000015258789,8.299790196452342,44.25,255.04273178176126,43.4900016784668,0.0060701542388121865
7338,2002-03-13,43.7400016784668,44.0,43.43999862670898,44.0,2694000.0,-0.016636642791933,3.307730680634472,12.999618539004388,46.984134192548325,46.874045243260085,-0.6908262227317792,0.3536111577424137,-1.3523408721349597,-5.665719788070568,21.5688740515575,1.0400009155273509,-0.13418725527431263,-0.21449890136718608,-2.423250917350508,1.9942531146161357,-1.318874909358847,0.8898771066244748,1.0099983215332031,60.07909846447041,1.8280909745325928,1.104376007991661,3,-0.9900016784667969,-0.5450000762939453,-1.4325027465820312,-3.960002899169922,0.8599967956542969,2,0.02126192169161145,3.3124679628547926,44.47999954223633,2.83099257476279,44.59000015258789,8.299790196452342,44.25,0.02126192169161145
7339,2002-03-14,43.77999877929688,44.25,43.4900016784668,43.7400016784668,2012200.0,0.0009144284246742629,-1.8148237105900804,-0.1538359963026815,47.56583930654706,46.301208222037076,-0.48735119295701423,0.2292837906037377,-1.333035455944433,-5.560700008029833,19.611265239058906,0.7599983215332031,-0.5120960316460668,-0.11350173950194886,-2.267384044130978,2.04038056512708,-1.1904428918164598,0.9634394128125621,0.8700027465820241,28.67641283981697,-29.67004691944762,1.0769411523145143,3,-1.029998779296882,-0.5849971771240305,-1.447500228881843,-4.000000000000007,-0.04999923706055398,3,0.027638257946734246,3.307730680634472,43.7400016784668,3.3124679628547926,44.47999954223633,2.83099257476279,44.59000015258789,0.027638257946734246
7340,2002-03-15,45.0,45.099998474121094,44.11000061035156,44.400001525878906,4983000.0,0.02786663441571502,1.475008821537904,15.00104911778465,50.93353252948342,46.680457167299316,-1.583896575831865,-1.0442570310793116,-2.4767230779568266,-6.633983739087476,17.450781988644714,1.3199996948242116,-0.6295048287720988,1.106499481201169,-1.04738282342786,3.260381785830198,0.029558328886658103,2.18344063351568,-4.759998321533203,94.15213288538502,34.75112774921036,1.0769411523145143,3,-2.075000762939453,-1.8049983978271484,-2.667501449584961,-5.220001220703125,-1.0600013732910227,4,-0.015777757432725692,-1.8148237105900804,43.77999877929688,3.307730680634472,43.7400016784668,3.3124679628547926,44.47999954223633,-0.015777757432725692
7341,2002-03-18,44.93999862670898,45.1500015258789,44.29999923706055,45.04999923706055,3414400.0,-0.0013333638509116508,4.483793960574124,-0.183334816830499,46.874989492770524,47.3963334807352,-1.4331889641294353,-1.000919585605594,-2.3443676434418848,-6.427720997240236,15.733536697662698,0.8500022888183523,-0.49879913346369875,1.0244981765747028,-1.1641750285770414,3.213171381726447,-0.0698384260011693,2.118834779150575,-4.602797012329091,87.71914952472521,31.05376851408461,1.094336602575871,3,-1.684997558593743,-1.7449970245361257,-2.607500076293938,-5.159999847412102,-1.6999969482421804,0,0.00133514408376878,1.475008821537904,45.0,-1.8148237105900804,43.77999877929688,3.307730680634472,43.7400016784668,0.00133514408376878
7342,2002-03-19,44.349998474121094,45.20000076293945,44.349998474121094,45.1500015258789,3084200.0,-0.013128619728911883,-1.124997615823304,7.272714662227236,51.99998643663194,48.83849362681769,-0.44298669313256767,-0.37169513241457963,-1.7128453631519918,-5.687816915755796,14.703492179151528,0.8500022888183594,-0.5120691998305631,0.39749813079833984,-1.7944468326785525,2.5894430942752322,-0.6984743509401099,1.4934706125367896,-3.8202848632812447,51.704474027578684,-8.781579970827138,1.095972481738447,3,-0.6399974822998047,-1.1549968719482422,-2.0174999237060547,-4.569999694824219,-0.5999984741210938,1,0.000901937246980733,4.483793960574124,44.93999862670898,1.475008821537904,45.0,-1.8148237105900804,43.77999877929688,0.000901937246980733
7343,2002-03-20,44.9900016784668,45.18000030517578,44.040000915527344,44.349998474121094,3509400.0,0.0144307379112798,1.2352919177072932,-0.8000009536706856,65.62183595264221,51.17646976598546,-0.7249838781618934,-1.067201782327217,-2.303355898398209,-6.16341180445972,13.357754658160253,1.1399993896484375,-0.4474996395970976,1.038001251220706,-1.1529421372811868,3.2289446397225987,-0.0574704430302404,2.1334729454716523,-4.180070838500974,87.71934521021001,22.179464004363993,1.0954716942509461,3,-0.6950016021728516,-1.7950000762939453,-2.657503128051758,-5.210002899169922,-1.44000244140625,2,-0.008446344830814079,-1.124997615823304,44.349998474121094,4.483793960574124,44.93999862670898,1.475008821537904,45.0,-0.008446344830814079
7344,2002-03-21,44.150001525878906,45.0099983215332,43.849998474121094,44.9900016784668,2604100.0,-0.01867081843186358,1.636382946442118,-1.3124936670382004,55.27425973572366,51.86037661352505,0.24415863517535996,-0.26853499949592674,-1.4116426221588583,-5.169084669269978,11.599764902535874,1.1599998474121094,-0.1227289973369281,0.21550102233887003,-1.9625658357487126,2.3935678804264526,-0.8735324067049248,1.3045344513826649,-3.076666490534663,22.222410602014723,-43.50489656653639,1.0890334290437922,3,0.14499855041503906,-0.9549999237060547,-1.705002784729004,-4.370002746582031,-0.3400001525878906,3,0.01019245600656249,1.2352919177072932,44.9900016784668,-1.124997615823304,44.349998474121094,4.483793960574124,44.93999862670898,0.01019245600656249
7345,2002-03-22,43.650001525878906,43.849998474121094,43.349998474121094,43.5,2201300.0,-0.011325027921163744,-1.2221996168387501,-0.17857321265571002,51.284686093257356,51.603966974484784,0.7264973850055156,0.1825427593793023,-0.8250207014123987,-4.521686912411923,10.805889117061069,0.8000030517578125,0.18175221013911624,-0.24749908447265767,-2.4181144700766097,1.9231163011312944,-1.3328067772746337,0.8378086083293184,-2.3290665468789484,16.216361113230384,-48.95227682058731,1.085307692801976,3,0.6249980926513672,-0.4549999237060547,-0.9250020980834961,-3.5900020599365234,0.0,4,0.0018327150873063136,1.636382946442118,44.150001525878906,1.2352919177072932,44.9900016784668,-1.124997615823304,44.349998474121094,0.0018327150873063136
7346,2002-03-25,43.400001525878906,44.22999954223633,43.31999969482422,44.0,3317300.0,-0.005727376661184835,-1.3947297093811173,-3.999949137887188,61.75743252047566,53.14407736223112,0.882777900113112,0.3438478303825221,-0.5046695854404746,-4.104287546315177,9.700762656343494,0.9099998474121094,0.32318176006315724,-0.4299991607665987,-2.572775928310186,1.7127776067769886,-1.5013875445383889,0.6413892230051914,-1.8463225998425798,4.255414127763879,-63.71442458188587,1.0713883837717932,3,0.8599987030029297,-0.2049999237060547,-0.5750017166137695,-3.240001678466797,0.779998779296875,0,0.01244232907475995,-1.2221996168387501,43.650001525878906,1.636382946442118,44.150001525878906,1.2352919177072932,44.9900016784668,0.01244232907475995
7347,2002-03-26,42.79999923706055,43.4900016784668,42.36000061035156,42.75,3778500.0,-0.013824937044312868,-1.7229006475808786,-0.08333227369250919,53.64320229341813,53.88397381788333,1.3627149100035254,0.7524530875932243,0.1778930599527655,-3.3211115343262634,8.19201280628787,1.1300010681152344,0.318080124617488,-0.8840013504028335,-2.8772567515217844,1.1092540507161175,-1.8806290509623054,0.11262635015663847,-1.0275410008100323,15.602789869678023,-52.30545001027349,0.9966277005594754,3,0.9800014495849609,0.3950023651123047,0.025000572204589844,-2.6399993896484375,1.3199996948242259,1,0.01028043105723353,-1.3947297093811173,43.400001525878906,-1.2221996168387501,43.650001525878906,1.636382946442118,44.150001525878906,0.01028043105723353
7348,2002-03-27,42.91999816894531,43.150001525878906,42.27999877929688,42.900001525878906,4155400.0,0.002803713411771769,2.6249860923467874,0.39993896391241324,45.81495305010472,53.68943090050085,1.245101913111128,0.5852778189848706,0.1706309570624427,-3.2881119819889193,7.887797534859501,0.8700027465820241,0.2074942648445699,-0.7150022506713896,-2.7339176269147814,1.3039131255720022,-1.724459938793082,0.2944554374503028,-0.9418873810934585,23.44320501695634,-39.96907787822401,1.0094576881216943,3,0.8200016021728516,0.27500343322753906,-0.09499835968017578,-2.759998321533203,1.0900001525878906,2,0.019338347308114123,-1.7229006475808786,42.79999923706055,-1.3947297093811173,43.400001525878906,-1.2221996168387501,43.650001525878906,0.019338347308114123
7349,2002-03-28,43.11999893188477,43.41999816894531,42.68000030517578,42.91999816894531,4154700.0,0.004659850220687378,-1.176475538127535,10.001716901946178,40.95999697265816,52.58126028307582,1.0522947087922176,0.5073759498576536,0.07028460664322722,-3.349003814031356,7.465937313022004,0.7399978637695312,0.19492578888591083,-0.5760013580322223,-2.442135969615812,1.2901332535513674,-1.5090686638240172,0.35706594775957257,-0.9485747455276652,43.076914048057496,-15.556784005967152,0.9330673057917931,3,0.6200008392333913,0.07500267028807883,-0.294999122619636,-2.9599990844726634,0.8800010681152273,3,0.009972178010835053,2.6249860923467874,42.91999816894531,-1.7229006475808786,42.79999923706055,-1.3947297093811173,43.400001525878906,0.009972178010835053
7350,2002-04-01,42.849998474121094,42.88000106811523,42.0,42.25,4472600.0,-0.006261606318455404,1.6666551070421591,2.9999809265863244,35.922325902085845,51.36429766188863,1.1010300513506905,0.7944820515628308,0.4501399293195192,-2.9640029266030226,7.189741568593163,1.1199989318847727,0.24401627616722976,-0.8310016632080064,-2.720294578897793,1.05829125248178,-1.7756481210529032,0.11364479463689037,2.3500022888183594,38.116531327566236,-15.138287765105702,0.9446464578448942,4,0.7500019073486328,0.3450031280517578,0.22500133514404297,-2.4399986267089844,2.0900001525878835,0,0.02240380241202833,-1.176475538127535,43.11999893188477,2.6249860923467874,42.91999816894531,-1.7229006475808786,42.79999923706055,0.02240380241202833
7351,2002-04-02,41.79999923706055,42.68000030517578,41.79999923706055,42.650001525878906,4866400.0,-0.02450406708169861,-1.0705851729848355,-1.4166740841524357,31.179780397821375,49.050941435354126,1.8537179366575742,1.8113352140779426,1.572655734016685,-1.8168748595354032,7.399772889755744,1.0499992370605469,0.254523309967567,-1.8010007858276396,-3.867576161814746,0.26557459015946705,-2.8342884738211964,-0.7677130978340827,3.3360015106201146,0.0,-46.35207723461912,1.0332876879935549,4,1.6900005340576172,1.3950023651123047,1.5775012969970703,-1.3899993896484375,2.520000457763672,1,0.04425842876997277,1.6666551070421591,42.849998474121094,-1.176475538127535,43.11999893188477,2.6249860923467874,42.91999816894531,0.04425842876997277
7352,2002-04-03,41.45000076293945,42.06999969482422,41.18000030517578,41.400001525878906,3259000.0,-0.008373169390174962,-2.632638126600805,-0.058822473443046724,32.9866287275469,45.42480729923242,1.9546428335484762,2.2739841614091745,1.9877631601042012,-1.3838897654736542,6.700102501677802,0.8899993896484375,0.10038030987615798,-2.1484992980957003,-4.225868950778263,-0.07112964541313715,-3.187184124436982,-1.1098144717544187,3.552559924316405,12.053603359661581,-31.216991328836414,1.0386848263412818,4,1.644998550415039,1.7450008392333984,2.1399993896484375,-1.0400009155273438,0.579998016357429,2,0.06586247266555478,-1.0705851729848355,41.79999923706055,1.6666551070421591,42.849998474121094,-1.176475538127535,43.11999893188477,0.06586247266555478
7353,2002-04-04,42.02999877929688,42.15999984741211,40.81999969482422,41.04999923706055,2271700.0,0.013992714250466554,1.1612876431663175,19.60028992141618,37.964243661939335,43.50147217992305,1.0176271747462877,1.769758215084373,1.443560145327396,-1.8573657698282346,6.042910045871759,1.3400001525878906,0.010033573527159945,-1.5590011596679645,-3.6644621979452126,0.5464598786092836,-2.611731678806585,-0.506270640529344,2.7432082850341715,46.538453638196565,1.3630602913016645,1.0527305191386231,4,0.49500083923339133,1.1650028228759695,1.7600011825561452,-1.4949989318847727,-0.8699989318847727,3,0.049726390989508706,-2.632638126600805,41.45000076293945,-1.0705851729848355,41.79999923706055,1.6666551070421591,42.849998474121094,0.049726390989508706
7354,2002-04-05,42.36000061035156,42.58000183105469,41.86000061035156,42.29999923706055,3233200.0,0.00785157841159001,1.8799829102866341,0.06122591971226226,29.310365445326738,41.05988099681965,0.45484313724754344,1.4237556080047256,1.1268461227108162,-2.08167729341055,5.977142581344909,0.720001220703125,-0.1199413026367182,-1.172499275207521,-3.3486079676382516,1.0036094172232097,-2.2605536214228863,-0.08444492899215561,2.0969498644189457,74.75727615982485,34.29919542680527,1.0880543462153667,4,0.16499900817871094,0.3600006103515625,1.8549995422363281,-1.7250003814697266,-0.779998779296875,4,0.03895178676599054,1.1612876431663175,42.02999877929688,-2.632638126600805,41.45000076293945,-1.0705851729848355,41.79999923706055,0.03895178676599054
7355,2002-04-08,43.65999984741211,43.849998474121094,41.849998474121094,41.849998474121094,3722300.0,0.03068931110314632,-1.2099430746436632,30.165999109924343,41.60106090597531,38.82028415076405,-0.9427264458679119,0.08146547650711256,-0.15222239054622122,-3.2692699036803674,6.082444960290409,2.0,-0.4496252866996855,0.15699996948242045,-1.9940060503820192,2.30800598934686,-0.9185030404497994,1.2325029794146403,0.5059945649626982,93.72941573418474,56.8020048762622,1.0755030099322183,4,-1.3250007629394531,-0.6849994659423828,-0.4649982452392578,-3.0249996185302734,-0.8800010681152273,0,0.007787451987543825,1.8799829102866341,42.36000061035156,1.1612876431663175,42.02999877929688,-2.632638126600805,41.45000076293945,0.007787451987543825
7356,2002-04-09,44.04999923706055,44.68000030517578,43.52999877929688,43.79999923706055,2770700.0,0.008932647526602278,-1.9113928940481477,0.13812144216522895,47.9784423392211,38.1908663780755,-1.375473059341438,-0.37003562673505996,-0.49505066022003064,-3.55191623416853,6.390203558725963,1.1500015258788991,-0.5959690963695508,0.5739994049072266,-1.5326560344306372,2.6806548442450904,-0.4793283147617018,1.627327124576155,-3.229999542236328,83.67873138605916,46.61205612432195,1.0533277196689304,4,-1.2999992370605469,-1.0749988555908203,-0.8549976348876953,-3.174999237060547,-1.6499977111816406,1,0.0202042997744174,-1.2099430746436632,43.65999984741211,1.8799829102866341,42.36000061035156,1.1612876431663175,42.02999877929688,0.0202042997744174
7357,2002-04-10,44.75,44.79999923706055,43.90999984741211,44.400001525878906,3410300.0,0.015891050512221616,2.955579668373402,1.399993896484375,48.395710607255985,38.47761721775897,-1.9777598107163499,-1.1054484070180308,-1.1664981756962831,-4.1588835391331145,6.745342688823911,0.8899993896484375,-0.6489608218757112,1.260500144958499,-0.8764875240403782,3.397487813957376,0.1920063104590568,2.328993979457941,-3.8528002929687517,98.74373761780755,65.27179288505548,1.0684938344994395,4,-1.9400005340576172,-1.7749996185302734,-1.5549983978271484,-3.5699996948242188,-1.3800010681152273,2,-0.009608945367056587,-1.9113928940481477,44.04999923706055,-1.2099430746436632,43.65999984741211,1.8799829102866341,42.36000061035156,-0.009608945367056587
7358,2002-04-11,44.66999816894531,46.0,44.5,45.9000015258789,6275300.0,-0.0017877504146298628,1.0979016501896677,-3.514310626702977,53.86902193904659,39.911953325135464,-1.8141972171954706,-1.0036593562690825,-1.0179866179624923,-4.0048488428308815,7.089269878667364,1.5,-0.7913370890233367,1.1339984893798842,-1.0654982398924346,3.333495218652203,0.03425012474372835,2.23374685401604,-3.616686480712893,67.95177489066072,31.691295796836464,1.0997483646361583,4,-1.2599983215332031,-1.2599983215332031,-1.474996566772461,-3.3949966430664062,-1.5199966430664062,3,-0.05910005591815237,2.955579668373402,44.75,-1.9113928940481477,44.04999923706055,-1.2099430746436632,43.65999984741211,-0.05910005591815237
7359,2002-04-12,44.9900016784668,45.29999923706055,44.599998474121094,45.29999923706055,2464700.0,0.007163723363300845,3.516169521559362,0.2520298475986096,60.24464207491381,42.614432899894126,-2.057403145061869,-1.2947469025124718,-1.3259238342923112,-4.255392315145116,7.6201356490836165,0.7000007629394531,-0.7992400850758443,1.3935018539428725,-0.8988590869680948,3.68586279485384,0.24732138348738886,2.539682324398356,-3.63988869152832,75.66269999577166,35.34384634473272,1.1461804704554852,4,-1.5800018310546875,-1.5800018310546875,-1.7950000762939453,-3.7150001525878906,-2.2900009155273438,4,-0.0851300664184641,1.0979016501896677,44.66999816894531,2.955579668373402,44.75,-1.9113928940481477,44.04999923706055,-0.0851300664184641
7360,2002-04-15,44.290000915527344,45.08000183105469,44.099998474121094,44.9900016784668,2115300.0,-0.015559029491534537,1.2272776532704488,2.2580847607796812,56.366228113259844,45.4129270904984,-1.2646481847665072,-0.6858275097127446,-0.6426967652637856,-3.465665440469472,8.020318176176328,0.9800033569335938,-0.7564251090830467,0.7290010452270508,-1.4927474284747149,2.9507495189288164,-0.38187319162383204,1.8398752820779336,-2.660894707805177,30.76930204974219,-13.528409501930344,1.1108742368508822,4,-0.8800010681152344,-0.8800010681152344,-1.0949993133544922,-2.585000991821289,-2.75,0,-0.06118760506781962,3.516169521559362,44.9900016784668,1.0979016501896677,44.66999816894531,2.955579668373402,44.75,-0.06118760506781962
7361,2002-04-16,45.0,45.0,44.18000030517578,44.54999923706055,2164200.0,0.016030685703231518,2.6444369092527444,-0.6428575321115416,65.49295812484584,49.02474146797606,-1.6460959915328033,-1.466277785824893,-1.3273928888488484,-4.102933568250236,8.410229077896826,0.8199996948242188,-0.6702422801733618,1.436000061035159,-0.7937364646670773,3.6657365867373954,0.3211317981840409,2.5508683238862773,-3.1086401647411606,52.15311354107918,4.05112859462038,1.1148682628511197,4,-1.5900001525878906,-1.5900001525878906,-1.8049983978271484,-3.1700000762939453,-3.200000762939453,1,-0.04933336046006931,1.2272776532704488,44.290000915527344,3.516169521559362,44.9900016784668,1.0979016501896677,44.66999816894531,-0.04933336046006931
7362,2002-04-17,44.38999938964844,45.0,43.97000122070313,45.0,2420000.0,-0.013555569118923638,2.3770417990344215,-1.355554613656593,59.68379744621479,51.43802522178444,-0.6427962843648061,-0.8992307834035813,-0.6857607911038812,-3.4024131094902117,8.721937483989612,1.029998779296868,-0.5314929322547073,0.8239994049072266,-1.408775362451962,3.0567741722664152,-0.2923879787723678,1.940386788586821,-2.252121144505125,20.689577413971673,-29.270349386916553,1.1163873836795954,4,-0.4650001525878906,-0.9799995422363281,-1.194997787475586,-2.309999465942383,-2.4899978637695312,2,-0.04482986914015574,2.6444369092527444,45.0,1.2272776532704488,44.290000915527344,3.516169521559362,44.9900016784668,-0.04482986914015574
7363,2002-04-18,44.61000061035156,44.72999954223633,43.150001525878906,44.150001525878906,3531000.0,0.004956098754856697,3.514299727520436,-0.7540961052605248,59.78975566402004,54.824624134972595,-0.5122006502394427,-1.2112624680387256,-0.8564148291698572,-3.5338476419072293,9.118763087596122,1.5799980163574219,-0.23226897593529827,1.0630006790161133,-1.1247658562187084,3.250767214250935,-0.030882588601294003,2.1568839466335206,-2.2403950599168496,67.90700645305522,16.371015334920926,1.0938832676174102,4,-0.6850013732910156,-1.2000007629394531,-1.7649993896484375,-2.434999465942383,-3.1599998474121094,3,-0.027796495438268454,2.3770417990344215,44.38999938964844,2.6444369092527444,45.0,1.2272776532704488,44.290000915527344,-0.027796495438268454
7364,2002-04-19,44.599998474121094,44.91999816894531,44.27000045776367,44.61999893188477,2024800.0,-0.00022421286916884942,1.0967704225092136,-0.04347934254392602,61.90475201893334,57.08058981419014,-0.16878989339145534,-1.2288214515374847,-0.7961643039924553,-3.4496066362811604,9.60014784151249,0.6499977111816406,0.09724411054592963,1.030498695373538,-1.1923539813134454,3.2533513720605214,-0.0809276429699537,2.1419250337170297,-2.0125692567124602,75.12936367697228,20.991404056292794,1.1114263383434932,4,-0.024997711181640625,-1.1899986267089844,-1.627497673034668,-2.0249977111816406,-4.119998931884766,4,-0.0325111434495573,3.514299727520436,44.61000061035156,2.3770417990344215,44.38999938964844,2.6444369092527444,45.0,-0.0325111434495573
7365,2002-04-22,43.72999954223633,44.86000061035156,43.349998474121094,44.54999923706055,2505700.0,-0.019506703176000784,1.0972216335353706,40.9990463474964,63.45884758993261,58.80063484204698,0.7958777587438419,-0.37157270189099734,0.1311285267177027,-2.51622067722257,9.96791343581054,1.5100021362304688,0.3561455045667117,0.15649986267089844,-2.067250467141406,2.380250192483203,-0.9553753022352538,1.2683750275770507,-0.9378160778722133,31.351269985937158,-28.41059534070795,1.111875164906152,4,0.845001220703125,-0.31999969482421875,-0.7574987411499023,-1.1049995422363281,-3.729999542236328,0,-0.023553596846074942,1.0967704225092136,44.599998474121094,3.514299727520436,44.61000061035156,2.3770417990344215,44.38999938964844,-0.023553596846074942
7366,2002-04-23,43.93999862670898,44.5099983215332,43.599998474121094,44.25,2851700.0,0.004802174403633952,1.1927759572385204,0.37805059593037643,67.70978373996266,60.94664296790327,0.6354595198693076,-0.5681728074861638,-0.03342936251102202,-2.6587326913950378,10.654210723494618,0.9099998474121094,0.6747718118257495,0.3394990921020451,-1.8884903858021502,2.5674885700062404,-0.774495646850049,1.4534938310541392,-0.9553461702067096,42.70258121187839,-22.140066666102463,1.1139947389520959,4,0.6350021362304759,-0.5299987792968679,-0.879998207092278,-1.3149986267089773,-3.4399986267089773,1,-0.054619885894188314,1.0972216335353706,43.72999954223633,1.0967704225092136,44.599998474121094,3.514299727520436,44.61000061035156,-0.054619885894188314
7367,2002-04-24,43.2400016784668,44.349998474121094,42.83000183105469,44.0,3078300.0,-0.01593074579243814,1.082193928340941,2.4515966283147166,58.46155241523506,61.45692413192422,1.2278605886239262,0.1754748687606167,0.6574218709178865,-1.8973484258470634,10.890538680734824,1.5199966430664062,0.8115657131891254,-0.38249797821045206,-2.585757724004999,1.820761767584095,-1.4841278511077292,0.719131894686825,2.759998321533203,19.617251952982404,-45.57689390993076,1.101629872897274,4,0.8249988555908203,0.1699981689453125,-0.015000343322753906,-0.6150016784667969,-1.7900009155273438,2,-0.0333025528563603,1.1927759572385204,43.93999862670898,1.0972216335353706,43.72999954223633,1.0967704225092136,44.599998474121094,-0.0333025528563603
7368,2002-04-25,43.75,43.849998474121094,42.54999923706055,42.900001525878906,2922400.0,0.011794595322302648,1.4761998183469573,-1.118421514940094,59.481576005612254,61.372139013112935,0.6410497604740897,-0.2836989422000471,0.14304839651833845,-2.3305548816899844,11.15359645121442,1.2999992370605469,0.8766249099200607,0.08600025177001669,-2.0926754447622997,2.264675948302333,-1.003337596496138,1.1753381000361713,2.186600036621094,50.63296640328612,-12.79997077838425,1.0893378482661582,4,0.06500053405761719,-0.3400001525878906,-0.2974987030029297,-1.125,-3.3899993896484375,3,-0.04228567940848216,1.082193928340941,43.2400016784668,1.1927759572385204,43.93999862670898,1.0972216335353706,43.72999954223633,-0.04228567940848216
7369,2002-04-26,43.54999923706055,44.5,43.38999938964844,43.95000076293945,4212600.0,-0.004571446010044666,-2.083329801212224,-0.4705908752277603,49.117170537082146,60.56668817131542,0.6876151364790459,-0.052524872233270514,0.3033770797994748,-2.0562213879411573,11.443209173660222,1.1100006103515625,0.8804452872303656,-0.13550052642822408,-2.3000131722376693,2.029012119381221,-1.2177568493329503,0.9467557964765021,2.2511367675781244,43.29001755420252,-15.636844006715862,1.082256322904723,4,0.22500038146972656,-0.1399993896484375,0.19500160217285156,-0.9249992370605469,-4.049999237060547,4,-0.04822040208749345,1.4761998183469573,43.75,1.082193928340941,43.2400016784668,1.1927759572385204,43.93999862670898,-0.04822040208749345
7370,2002-04-29,43.810001373291016,44.41999816894531,43.5,43.650001525878906,2940800.0,0.005970198410685912,-2.9999668289284913,-0.3999980926586431,48.032806363659105,58.626671308961335,0.3937742841824061,-0.24972174848184636,0.005906159107738063,-2.233556719490423,11.2657978397941,0.9199981689453125,0.8449066681888837,0.07650146484375142,-2.0522814436135803,2.205284373301083,-0.987889989384918,1.1408929190724209,1.8610891606445321,64.28585330535887,8.139226278980061,1.0643914542286677,4,-0.03500175476074219,-0.40000152587890625,-0.06500053405761719,-1.1850013732910156,-3.8100013732910156,0,-0.07601008278180155,-2.083329801212224,43.54999923706055,1.4761998183469573,43.75,1.082193928340941,43.2400016784668,-0.07601008278180155
7371,2002-04-30,43.650001525878906,44.22000122070313,43.5,44.20000076293945,4163000.0,-0.0036521306185042235,1.4406814728606643,-3.4374985098824595,40.10793662119678,56.45157566173711,0.38234613774660886,0.05900729268399374,0.14192444523403935,-1.994174650902437,10.941403493770231,0.7200012207031321,0.7225508446955331,-0.1759984970092745,-2.1021659980096317,1.7501690039910827,-1.1390822475094495,0.7870852534909005,1.8962453561816446,56.41035171495028,5.418495533846624,0.9630837505001781,4,0.08499717712402344,-0.24000167846679688,0.08499908447265625,-1.0250015258789062,-5.25,1,-0.08361973421043112,-2.9999668289284913,43.810001373291016,-2.083329801212224,43.54999923706055,1.4761998183469573,43.75,-0.08361973421043112
7372,2002-05-01,44.18000030517578,44.25,42.97000122070313,44.20000076293945,3506200.0,0.0121420105560055,20.33350287694301,0.03636451910472399,45.92348011978525,54.910878379044355,-0.2017945036427733,-0.2698136331091803,-0.3776999809691546,-2.4769891173017697,10.33499226023848,1.279998779296868,0.6863370389944592,0.21750030517578267,-1.3539807087004831,1.7889813190520485,-0.5682402017623502,1.0032408121139156,1.2463966710847671,83.58976566030427,33.308018341828635,0.7857405069381341,5,-0.44500160217285156,-0.7700004577636719,-0.4524993896484375,-1.5550003051757812,-5.950000762939453,2,-0.08329561520497908,1.4406814728606643,43.650001525878906,-2.9999668289284913,43.810001373291016,-2.083329801212224,43.54999923706055,-0.08329561520497908
7373,2002-05-02,44.11999893188477,44.709999084472656,43.900001525878906,44.400001525878906,2358900.0,-0.0013581116540639648,-1.2500013245524337,13.999809269501839,42.434758725373676,52.74754579087106,-0.24430020465764812,-0.0476494838165209,-0.35261826974845434,-2.354504508239792,9.299327282121508,0.80999755859375,0.5065501094413705,0.05299892425537678,-1.2286295344485794,1.334627382959333,-0.5878153050966048,0.6938131536073584,1.1913421348077762,66.09190362396711,18.234951611740016,0.6408142293519783,5,-0.41499900817871804,-0.7099990844726634,-0.632497787475593,-1.4949989318847727,-5.340000152587891,3,-0.060516732402179585,20.33350287694301,44.18000030517578,1.4406814728606643,43.650001525878906,-2.9999668289284913,43.810001373291016,-0.060516732402179585
7374,2002-05-03,44.0099983215332,44.43999862670898,43.65999984741211,44.18000030517578,2913100.0,-0.002493214256904075,1.2608705267057243,0.6071443168349359,47.28679648959126,50.950651224166464,-0.2534448257965778,0.20269516248866637,-0.2634165454070825,-2.1713280077424884,8.691330982839753,0.7799987792968679,0.40487773680340666,-0.13950157165527344,-1.1400795395607801,0.8610763962502332,-0.6397905556080232,0.36078741229747635,1.1908890719740626,59.77002170433852,9.348768484464173,0.5002889839527531,5,-0.37999916076660156,-0.5999984741210938,-0.5424976348876953,-1.3849983215332031,-4.939998626708984,4,-0.08293564758887462,-1.2500013245524337,44.11999893188477,20.33350287694301,44.18000030517578,1.4406814728606643,43.650001525878906,-0.08293564758887462
7375,2002-05-06,44.0,45.5,43.95000076293945,44.29999923706055,2987500.0,-0.0002271829564762795,-6.750040531390369,1.7646808033209918,38.78923536686957,47.73725696048946,-0.2247545742558188,0.2524128052358563,-0.2712159282299922,-2.0667117585688786,8.835862288238886,1.5499992370605469,0.2770209110432944,-0.16649990081786825,-1.14333175079706,0.8103319491613235,-0.6549158258074641,0.3219160241717276,-1.4500007629394531,40.71143384437217,-9.098697571135965,0.48841592498959485,5,0.024999618530273438,-0.5900001525878906,-0.5324993133544922,-1.375,-3.7900009155273438,0,-0.10227272727272729,1.2608705267057243,44.0099983215332,-1.2500013245524337,44.11999893188477,20.33350287694301,44.18000030517578,-0.10227272727272729
7376,2002-05-07,44.93999862670898,45.27999877929688,44.20000076293945,44.27999877929688,2900500.0,0.021363605152476817,-1.6341547379243464,-2.2000050862759086,55.741122859607074,47.43498700986413,-1.1264433336371553,-0.6508605447415547,-1.2300620145071761,-2.8941694650198286,9.031206579514892,1.279998779296882,0.147728705931911,0.7289987564086857,-0.3049080019349333,1.7629055147523047,0.21204537723687622,1.2459521355804952,-2.3309993743896413,77.86554768826184,23.36508555820349,0.5169533791718107,5,-0.9149990081787038,-1.529998779296868,-1.5424976348876882,-2.3149986267089773,-6.05999755859375,1,-0.10992431636998345,-6.750040531390369,44.0,1.2608705267057243,44.0099983215332,-1.2500013245524337,44.11999893188477,-0.10992431636998345
7377,2002-05-08,44.31999969482422,45.72000122070313,43.70000076293945,45.6500015258789,5474300.0,-0.013796149328680118,1.7482976603209364,-2.0151547553680644,47.20615409040326,46.07105124150757,-0.37675579860670894,-0.06822587340120378,-0.6677744005545065,-2.1679244812634977,9.28329099474266,2.020000457763679,0.05273318014940287,0.13049983978271484,-0.8736693572535614,1.1346690368189911,-0.3715847587354233,0.632584438300853,-1.6531804275512698,32.038806185731076,-19.908003720244523,0.5020845985181398,5,0.025001525878913355,-0.9099998474121094,-0.9774990081787109,-1.539999008178711,-6.489997863769531,2,-0.13357396682556077,-1.6341547379243464,44.93999862670898,-6.750040531390369,44.0,1.2608705267057243,44.0099983215332,-0.13357396682556077
7378,2002-05-09,42.02999877929688,43.0099983215332,41.099998474121094,43.0,8706600.0,-0.05166969610324179,2.8585938764343677,0.7293232220093374,32.79784538359951,44.25779289112061,1.8367598919114698,2.1226830670626455,1.5953883105314688,0.21943802095339038,9.358842688581168,3.220001220703125,-0.15539985647610877,-2.0275011062622,-3.394308863500626,-0.6606933490237736,-2.7109049848814166,-1.3440972276429832,3.69000244140625,20.12986476823676,-27.691318767261162,0.6834038786192143,5,1.3800010681152273,1.3800010681152273,1.1150016784667898,0.920001983642571,-2.6699981689453196,3,-0.0904115952278437,1.7482976603209364,44.31999969482422,-1.6341547379243464,44.93999862670898,-6.750040531390369,44.0,-0.0904115952278437
7379,2002-05-10,41.15999984741211,42.04999923706055,40.97999954223633,42.02999877929688,5087400.0,-0.020699475544912804,1.351648075254348,0.8969049866289269,32.79784538359948,42.56501944889176,2.6061492236277246,2.8364627817528287,2.492362070936636,1.1709122553836835,9.46186217083369,1.0699996948242188,-0.2629298617165148,-2.7059999465942397,-4.522084661805593,-0.8899152313828864,-3.61404230419992,-1.7979575889885595,4.560001373291023,3.797473448026372,-44.202408982913404,0.9080423576056775,5,2.190000534057617,2.3299999237060547,1.7000007629394531,1.9400005340576172,-1.9599990844726562,4,-0.05782315541638339,2.8585938764343677,42.02999877929688,1.7482976603209364,44.31999969482422,-1.6341547379243464,44.93999862670898,-0.05782315541638339
7380,2002-05-13,41.58000183105469,41.900001525878906,40.9900016784668,41.54999923706055,2884900.0,0.010204129863935929,1.716409412595296,-0.03448578256198862,34.63543050716126,41.956963213998925,2.0523863171900274,2.322078860941751,2.0644741367151056,0.8239990074372372,10.005147452184612,0.9099998474121094,-0.41894848684529506,-2.1504980087280288,-4.220081364946147,-0.08091465250991092,-3.1852896868370877,-1.1157063306189698,3.9503993225097744,12.658271653026828,-34.52407824653151,1.0347916781090587,5,1.769998550415039,1.9099979400634766,1.0424985885620117,1.614999771118164,-2.6800003051757812,0,-0.06036560908363964,1.351648075254348,41.15999984741211,2.8585938764343677,42.02999877929688,1.7482976603209364,44.31999969482422,-0.06036560908363964
7381,2002-05-14,42.77999877929688,43.20000076293945,42.0099983215332,42.900001525878906,5367900.0,0.028859954194277115,2.305556732929259,-3.999745708836381,47.18824513124573,42.09749265971676,0.8001450890441006,0.9984272880921097,0.8623132357826293,-0.2916764779052414,10.145132964972397,1.6199989318847656,-0.4454424249256661,-0.8395009994506779,-2.859948259095944,1.1809462601945881,-1.849724629273311,0.17072263037195512,2.568386309814457,37.9746540014471,-12.170098891628065,1.0102236298226341,5,0.5700016021728445,0.710000991821282,-0.1249990463256907,0.41500282287596946,-4.930000305175788,1,-0.06007479588961473,1.716409412595296,41.58000183105469,1.351648075254348,41.15999984741211,2.8585938764343677,42.02999877929688,-0.06007479588961473
7382,2002-05-15,42.400001525878906,43.29999923706055,42.36000061035156,42.79999923706055,3143200.0,-0.00888259149745163,-2.9166646798432794,3.3332379680846276,41.61491154162192,42.00639852818879,1.0069925550887078,1.2877167119074002,1.2969384184881676,0.161708295287724,10.451061621861173,0.9399986267089844,-0.49715271090811086,-1.1199983596801744,-3.176361302570996,0.9363645832106471,-2.1481798311255815,-0.09181688823476719,2.773648141357434,61.206990104805534,10.664472263736336,1.02818147144541,5,0.9499988555908203,1.0899982452392578,0.46249866485595703,0.7950000762939453,-5.600002288818359,2,-0.08301887573318223,2.305556732929259,42.77999877929688,1.716409412595296,41.58000183105469,1.351648075254348,41.15999984741211,-0.08301887573318223
7383,2002-05-16,43.36999893188477,43.88999938964844,42.36000061035156,42.40999984741211,3917900.0,0.022877296488157617,-1.88679679852594,-2.4000114441572986,48.97958918874036,42.19448660587202,-0.09005014956333213,0.2319505550318084,0.37075536339430215,-0.719574433540366,11.055868428142372,1.529998779296875,-0.46366234760803593,-0.08800086975097088,-2.079747213999198,1.9037454744972564,-1.0838740418750845,0.9078723023731428,1.6359047303515695,82.13056752473351,29.403683962950446,0.995873172124115,5,-0.019998550415046168,0.12000083923339133,-0.47749900817871804,-0.17499732971192117,-7.039997100830085,3,-0.12773800408736435,-2.9166646798432794,42.400001525878906,2.305556732929259,42.77999877929688,1.716409412595296,41.58000183105469,-0.12773800408736435
7384,2002-05-17,43.150001525878906,44.13000106811523,43.02000045776367,43.93999862670898,2641200.0,-0.005072571164951745,-1.1142884131211013,-0.8229144314903425,46.24145330616987,43.02251082134983,-0.005444799408046208,0.3560003433399359,0.5919719136823502,-0.42577107851681717,11.704176757180413,1.1100006103515554,-0.5170245924063082,-0.23549842834472656,-2.156522362363127,1.6855255056736738,-1.1960103953539232,0.72501353866447,1.6948659715574337,68.78981742903947,16.801123410359637,0.9605119670091987,5,0.1999988555908203,0.1999988555908203,0.2599983215332031,0.04500007629394531,-6.350002288818359,4,-0.08783315831992078,-1.88679679852594,43.36999893188477,-2.9166646798432794,42.400001525878906,2.305556732929259,42.77999877929688,-0.08783315831992078
7385,2002-05-20,42.70000076293945,43.86999893188477,42.70000076293945,43.45000076293945,2070100.0,-0.01042875427639478,-2.119995117187519,0.9493705726412857,44.762943806113874,41.80271314873947,0.2690521475642029,0.7640530941339705,1.0134871429115577,0.0988825795743935,11.821086736384846,1.1699981689453196,-0.5617742212471484,-0.6339992523193345,-2.57129339553925,1.303294890900581,-1.6026463239292923,0.33464781929062326,1.990272016288884,32.5472428051665,-18.102139474550434,0.9686470716099589,5,0.6499996185302734,0.6499996185302734,0.7099990844726562,0.49500083923339844,-5.659999847412109,0,-0.08196721165021026,-1.1142884131211013,43.150001525878906,-1.88679679852594,43.36999893188477,-2.9166646798432794,42.400001525878906,-0.08196721165021026
7386,2002-05-21,41.540000915527344,43.45000076293945,41.099998474121094,43.45000076293945,4420400.0,-0.027166272287725723,1.4607355775472093,2.546666463216146,36.39174073873073,40.6011116652203,1.0013452876039963,1.828795425355139,2.1199739489477594,1.3208416973244894,12.329144376214957,2.3500022888183594,-0.6744342490498951,-1.6739992141723619,-3.7458895201239244,0.3978910917792007,-2.7099443671481396,-0.6380540611965841,3.0018609342213125,14.521520287751342,-30.640843925107347,1.0359451529757808,5,1.0149993896484375,1.8099994659423828,1.8699989318847656,1.6550006866455078,-3.5800018310546875,1,-0.06355318563947421,-2.119995117187519,42.70000076293945,-1.1142884131211013,43.150001525878906,-1.88679679852594,43.36999893188477,-0.06355318563947421
7387,2002-05-22,41.79999923706055,41.849998474121094,41.060001373291016,41.54999923706055,2392400.0,0.006258986899444707,3.514288828337875,-0.13089006281269036,38.28281357047681,41.21055257487333,0.386989032317949,1.5340350952312178,1.8119266572585957,1.105942600473071,12.300605309632264,0.7899971008300781,-0.7493417174109283,-1.3420007705688448,-3.5080307033838167,0.8240291622461271,-2.425015736976327,-0.2589858041613624,2.5993881203876157,24.10416733972684,-17.650221768674218,1.0830149664074857,5,0.7550010681152344,1.5500011444091797,1.6100006103515625,1.3950023651123047,-3.700000762939453,2,-0.0944976276324263,1.4607355775472093,41.540000915527344,-2.119995117187519,42.70000076293945,-1.1142884131211013,43.150001525878906,-0.0944976276324263
7388,2002-05-23,41.900001525878906,42.13000106811523,41.29999923706055,42.0,2315800.0,0.002392399297694192,3.61111346585866,-0.399993896484375,39.33266244979464,41.93664336000613,0.29793886426573124,1.3579521610905374,1.687902760685546,1.0265314874119156,11.981190979440024,0.8300018310546804,-1.0088027098630548,-1.149498558044435,-3.3636767209907674,1.0646796049018974,-2.2565876395176048,-0.04240947657126526,2.362610318960783,27.361571208103623,-11.613546283871859,1.1070890814731666,5,0.6599998474121094,1.4499988555908203,1.7674980163574219,1.2950000762939453,-5.150001525878906,3,-0.12171842728140281,3.514288828337875,41.79999923706055,1.4607355775472093,41.540000915527344,-2.119995117187519,42.70000076293945,-0.12171842728140281
7389,2002-05-24,41.45000076293945,42.209999084472656,41.40999984741211,42.04999923706055,1471000.0,-0.010739874619372425,-1.3529378765609397,6.0000762951094835,37.65730101608417,42.27240674988645,0.8866422239187841,1.7313256450384955,2.1068681707934047,1.497909181234597,12.243164626692291,0.7999992370605469,-1.206698367690663,-1.4944993972778349,-3.805784182299554,0.8167853877438844,-2.650141789788691,-0.3388570047669788,2.681306589796101,13.878993896479036,-23.848869061257098,1.1556423925108585,5,1.1450004577636719,1.8999996185302734,2.217498779296875,1.7450008392333984,-5.69000244140625,4,-0.12352228800107934,3.61111346585866,41.900001525878906,3.514288828337875,41.79999923706055,1.4607355775472093,41.540000915527344,-0.12352228800107934
7390,2002-05-28,40.47999954223633,41.75,39.5,41.75,3578300.0,-0.02340171780094169,2.543305809451435,2.1166728125834466,28.47489330991499,40.19314543640526,1.882124415539117,2.570869938023648,2.994592354894003,2.4846621911217994,12.926025663680281,2.25,-1.127292142243661,-2.2980005264282255,-4.817185974751226,0.2211849218947748,-3.5575932505897256,-1.0384078022667254,3.525255498079254,24.810110201271115,-7.516718251280807,1.2595927241615013,5,1.335000991821289,2.1300010681152344,3.512500762939453,2.7150020599365234,-3.4300003051757812,1,-0.09090909947605397,-1.3529378765609397,41.45000076293945,3.61111346585866,41.900001525878906,3.514288828337875,41.79999923706055,-0.09090909947605397
7391,2002-05-29,40.0,40.36000061035156,39.79999923706055,40.02000045776367,3646400.0,-0.011857696335581758,-1.6666606116202396,0.015748386263490358,28.86495888560013,38.77648403018061,2.152688970284565,2.912737506040756,3.3869751691873944,2.976397319420556,13.64578935962463,0.6800003051757812,-0.9907210237093338,-2.5954999923706055,-5.365097153563681,0.1740971688224704,-3.9802985729671434,-1.2107014117740675,3.734939737896646,18.45019073492772,-13.338336002567463,1.3847985805965395,5,1.8150005340576172,2.6100006103515625,3.9925003051757812,3.1950016021728516,-1.0,2,-0.07399997711181638,2.543305809451435,40.47999954223633,-1.3529378765609397,41.45000076293945,3.61111346585866,41.900001525878906,-0.07399997711181638
7392,2002-05-30,40.5,40.5,39.31999969482422,40.0,3912300.0,0.012499999999999956,3.720001220703125,-24.99942780850658,40.92526625976526,37.881559260294495,1.5140490719163893,2.2376297393591784,2.822382396167903,2.478545521879255,14.066119304413855,1.1800003051757812,-0.8808434262876972,-1.9114999771118164,-4.726461281213901,0.9034613269902678,-3.3189806291628585,-0.5040193250607743,2.980843353622845,40.83046900986806,7.254606718534426,1.4074806520510408,5,1.2250003814697266,2.020000457763672,3.4925003051757812,2.6950016021728516,-2.0600013732910227,3,-0.06271607198832951,-1.6666606116202396,40.0,2.543305809451435,40.47999954223633,-1.3529378765609397,41.45000076293945,-0.06271607198832951
7393,2002-05-31,41.45000076293945,41.9900016784668,40.33000183105469,40.900001525878906,4230300.0,0.023456808961467956,1.0368082940357364,1.0999984741210938,51.70388426980999,38.48849603403229,0.2939691504241395,1.1355642395652126,1.7968638162159607,1.536079272868939,14.500008305995687,1.6599998474121094,-0.9581424323354923,-0.8279993057251005,-3.553632075573816,1.897633464123615,-2.1908156906494582,0.5348170791992573,1.6979750979795014,73.70247466987682,34.85785871008034,1.362816384924359,5,0.14499855041503906,1.0699996948242188,2.28749942779541,1.7450008392333984,-3.450000762939453,4,-0.08082031911115439,3.720001220703125,40.5,-1.6666606116202396,40.0,2.543305809451435,40.47999954223633,-0.08082031911115439
7394,2002-06-03,40.36000061035156,41.959999084472656,40.0,41.25,2335100.0,-0.02629674626115963,-1.4347805483684475,-1.6181829531346452,43.35510787540309,38.332069819508874,1.0578302113721918,2.042832222132219,2.824203099633415,2.632780966548914,14.826846495255404,1.9599990844726562,-0.9870101934219377,-1.735499572753909,-4.461625850514693,0.9906267050068749,-3.098562711634301,-0.3724364338735171,2.4817371572798166,38.95131621245134,-3.0732721857076015,1.3630631388803938,6,1.0249996185302734,2.1599998474121094,3.252499580383301,2.835000991821289,-3.529998779296875,0,-0.0894450088146348,1.0368082940357364,41.45000076293945,3.720001220703125,40.5,-1.6666606116202396,40.0,-0.0894450088146348
7395,2002-06-04,39.5,40.36999893188477,38.709999084472656,40.36000061035156,4886000.0,-0.021308240766750308,2.772738701091482,0.9662934832924718,31.447963019860595,37.78276118407885,1.582602528016153,2.6861381795924544,3.6263765877523326,3.5141898773858884,16.375193646372633,1.6599998474121165,-1.198360808282608,-2.37050018310547,-5.176429354243808,0.4354289880328679,-3.7734647686746428,-0.9675355975362976,3.0599987218068065,24.085374718113865,-17.689290582050536,1.40296458556917,6,0.9599990844726562,2.7150001525878906,4.092499732971191,3.6950016021728516,-2.5999984741210938,1,-0.0946835867966278,-1.4347805483684475,40.36000061035156,1.0368082940357364,41.45000076293945,3.720001220703125,40.5,-0.0946835867966278
7396,2002-06-05,40.0,40.47999954223633,39.599998474121094,40.20000076293945,4854600.0,0.012658227848101333,1.3157973989730412,0.23255886162417275,36.60713297371863,37.596574451105724,0.9400353171529758,1.8941859861423893,3.081226719487759,3.031218476293219,17.972752059109585,0.9799995422363281,-1.3754596297953938,-1.623500251770018,-4.147267438337835,0.9002669347977985,-2.885383845053923,-0.36161665848611335,2.174998758073393,39.32926510147901,0.012135301802700837,1.2618835932839083,6,0.45999908447265625,2.2150001525878906,3.5924997329711914,3.1950016021728516,-3.8499984741210938,2,-0.07375001907348633,2.772738701091482,39.5,-1.4347805483684475,40.36000061035156,1.0368082940357364,41.45000076293945,-0.07375001907348633
7397,2002-06-06,38.400001525878906,39.150001525878906,37.56999969482422,39.0,6918700.0,-0.039999961853027344,2.5111092273131863,2.999980926586431,24.08760517764594,35.902679198644755,2.242888629991839,3.1915660846850074,4.635895137253868,4.647896433563872,19.602906004925178,2.4300003051757812,-1.5633865007539924,-2.9274988174438477,-5.507673015169644,-0.3473246197180515,-4.217585916306746,-1.6374117185809496,3.4284972648344123,18.778313542082913,-14.498480352200545,1.2900870988628979,6,1.4899978637695312,3.2449989318847656,5.172497749328613,4.795000076293945,-1.960002899169929,3,0.015624959642690062,1.3157973989730412,40.0,2.772738701091482,39.5,-1.4347805483684475,40.36000061035156,0.015624959642690062
7398,2002-06-07,38.22999954223633,38.58000183105469,37.54999923706055,37.54999923706055,4357600.0,-0.004427134814773637,-2.0294180345342143,-1.1333367241839707,24.21383886710744,34.40896118209178,2.053501499743021,3.2277745770120774,4.753788502975624,4.847171087884988,19.51375293532041,1.0300025939941406,-1.58261386473459,-2.9075008392334,-5.809448540184,-0.0055531382827993525,-4.3584746897087,-1.4565269887580996,3.0874793569702987,15.419508587394198,-12.813027072748923,1.4509738504752996,6,1.5400009155273438,3.405000686645508,5.342499732971191,4.965002059936523,-3.6100006103515554,4,0.005493044388887425,2.5111092273131863,38.400001525878906,1.3157973989730412,40.0,2.772738701091482,39.5,0.005493044388887425
7399,2002-06-10,38.77999877929688,39.5,38.65999984741211,38.849998474121094,4233800.0,0.01438658759210587,-4.41939850364245,-0.10294068148413052,29.66804626229049,34.541533732355724,1.2124332554816348,2.6249099393803803,4.150549711546297,4.3211580025541565,19.067696072014485,1.2700004577636719,-1.6416097347281848,-2.2385015487670827,-5.325836100211184,0.8488330026770186,-3.7821688244891334,-0.6948342730450321,2.010032967209291,41.97950218856865,13.702329289016497,1.5436672757220504,6,0.9900016784667898,2.855001449584954,4.7775011062622,4.4150028228759695,-5.279998779296882,0,-0.020113429702150798,-2.0294180345342143,38.22999954223633,2.5111092273131863,38.400001525878906,1.3157973989730412,40.0,-0.020113429702150798
7400,2002-06-11,39.06999969482422,40.150001525878906,38.93999862670898,39.41999816894531,5542900.0,0.007478105328929452,-2.967218650724097,5.000000000000507,35.91790183923125,35.32519406053696,0.7838170401200912,2.2527226672907688,3.8182856467999926,4.062661569771578,18.410664518514128,1.3700027465820241,-1.7306814115935722,-1.823000526428224,-5.016468522468969,1.370467469612521,-3.4197345244486,-0.226266528407848,1.266427500359569,51.87714332584281,20.956959952391102,1.596733998020373,6,0.7000007629394531,2.565000534057617,4.449999809265137,4.125001907348633,-6.060001373291023,1,-0.05733293783634896,-4.41939850364245,38.77999877929688,-2.0294180345342143,38.22999954223633,2.5111092273131863,38.400001525878906,-0.05733293783634896
7401,2002-06-12,40.209999084472656,40.27000045776367,39.13000106811523,39.38999938964844,4134600.0,0.029178382353544308,1.425524316602833,-2.342866485013624,41.76166179980085,35.4181268983187,-0.36125070638695433,0.9595077894008242,2.6822484184159947,2.9475434913858862,18.92363295410851,1.2000007629394531,-1.745311518856461,-0.5545011520385756,-3.6330213646171075,2.524019060539956,-2.093761258327845,0.9847589542506938,-2.6599998474121094,97.7940681484141,63.28482916312353,1.5392601062892666,6,-0.4399986267089844,1.4250011444091797,3.507500648498535,2.9850025177001953,-8.289999008178711,2,-0.0823177725430968,-2.967218650724097,39.06999969482422,-4.41939850364245,38.77999877929688,-2.0294180345342143,38.22999954223633,-0.0823177725430968
7402,2002-06-13,38.88000106811523,39.70000076293945,38.75,39.5,3632400.0,-0.03307630058790567,-1.1590900224113192,-0.7560965397891768,36.12132278822083,33.686731178142125,0.7987850411211213,2.121020826731005,4.012118817262667,4.292546448737603,19.62512482474225,1.4599990844726562,-1.6067328366809903,-1.7084991455078224,-4.7957927758063335,1.3787944847906886,-3.2521459606570744,-0.1648523303585705,-1.2756018066406156,48.897104197286815,12.926734194867699,1.5436468151492542,6,0.8749980926513743,2.7549991607666087,4.837498664855964,4.315000534057624,-7.830001831054677,3,-0.07021603567997692,1.425524316602833,40.209999084472656,-2.967218650724097,39.06999969482422,-4.41939850364245,38.77999877929688,-0.07021603567997692
7403,2002-06-14,37.83000183105469,38.56999969482422,37.040000915527344,38.150001525878906,4325100.0,-0.027006152474661982,1.6379379517636459,0.5161294292095505,34.23345350073252,32.673214025400945,1.4318619766566485,2.882483258347875,5.031088792454717,5.3330753754951985,21.16648611291176,1.8400001525878835,-1.4670445450441036,-2.4814985275268526,-5.511595420942662,0.5485983658889566,-3.996546974234761,-0.9664500808189445,2.4399986267089844,24.45823614514748,-13.715555771271852,1.5150484467079048,6,0.9299983978271484,2.7549991607666016,6.04749870300293,5.364999771118164,-7.370002746582031,4,-0.03674340832848322,-1.1590900224113192,38.88000106811523,1.425524316602833,40.209999084472656,-2.967218650724097,39.06999969482422,-0.03674340832848322
7404,2002-06-17,39.36000061035156,39.47000122070313,37.83000183105469,37.83000183105469,3391400.0,0.04044405776477911,-1.143791762241956,-4.78125074505877,45.3488405250216,34.21775597041884,-0.28486032711494147,1.1109476244205254,3.4765611416254245,3.78899460233346,22.735878236573985,1.6399993896484446,-1.5051011776395598,-0.7619997024536147,-3.505110563030364,1.9811111581231344,-2.1335551327419893,0.6095557278347599,0.8453998565673828,71.82662611827925,30.642083809251567,1.3715554302883743,6,-0.6000003814697266,1.2250003814697266,4.049999237060547,3.835000991821289,-6.279998779296868,0,-0.12042687004481867,1.6379379517636459,37.83000183105469,-1.1590900224113192,38.88000106811523,1.425524316602833,40.209999084472656,-0.12042687004481867
7405,2002-06-18,39.20000076293945,39.38999938964844,39.02999877929688,39.36000061035156,3031200.0,-0.004065036710645509,2.2727714102407846,-0.10457514710282238,46.58703321619086,35.32663377513798,-0.1920910069861037,1.0490786721054661,3.5677579002711184,3.9300069588967546,24.13817090252708,0.3600006103515554,-1.7471977310632028,-0.7469995498657198,-3.232054606664562,1.7380555069331223,-1.9895270782651409,0.49552797853370123,0.9420917129516582,66.87306976881514,21.870412271620864,1.2425275283994206,6,-0.5450000762939453,1.385000228881836,4.219999313354492,3.9950008392333984,-6.340000152587898,1,-0.14540817989800547,-1.143791762241956,39.36000061035156,1.6379379517636459,37.83000183105469,-1.1590900224113192,38.88000106811523,-0.14540817989800547
7406,2002-06-19,38.900001525878906,39.93999862670898,38.900001525878906,39.0,3795300.0,-0.007653041612799449,-19.800259403372102,0.6249910592947572,43.05556015468073,37.43418432814184,-0.07211986459905972,1.20282429663105,3.781476691023471,4.219619775143322,24.35829245222283,1.039997100830071,-1.8400152563722116,-0.9149988174438448,-3.3230421034012636,1.493044468513574,-2.119020460422554,0.2890228255348646,1.1800491188049307,64.13800270186029,17.83893101319766,1.204021642978708,6,-0.24500083923339844,1.6849994659423828,4.519998550415039,4.219999313354492,-5.900001525878906,2,-0.15141395818268244,2.2727714102407846,39.20000076293945,-1.143791762241956,39.36000061035156,1.6379379517636459,37.83000183105469,-0.15141395818268244
7407,2002-06-20,37.849998474121094,39.25,37.849998474121094,38.5,2699700.0,-0.02699236531030158,-3.307686890383464,6.500114442664225,34.50945516466395,38.57814169453701,0.9964477556622313,2.046663759311784,4.708652684012762,5.239293547832197,24.755599710749088,1.4000015258789062,-1.7743578828343232,-1.7675018310546875,-4.137693058291163,0.6026893961817876,-2.952597444672925,-0.5824062174364499,2.1692511759796105,27.930972340792238,-14.286177117635717,1.1850956136182362,6,0.8050022125244141,2.7350025177001953,5.570001602172852,5.525001525878906,-2.55999755859375,3,-0.15667103399968751,-19.800259403372102,38.900001525878906,2.2727714102407846,39.20000076293945,-1.143791762241956,39.36000061035156,-0.15667103399968751
7408,2002-06-21,36.79999923706055,37.59000015258789,36.61999893188477,37.04999923706055,5344900.0,-0.0277410641846777,-2.1803286889962235,0.3846144817305774,34.62866155822174,39.1293211718627,2.03642095636188,2.8406339968904604,5.6236704442747225,6.272508838555261,25.635010872244994,1.229999542236321,-1.8353511590142801,-2.5625009536743164,-4.995284931102475,-0.12971697624615786,-3.7788929423883957,-1.3461089649602371,3.1596654383486893,5.421696437393957,-35.67151177329498,1.216391988714081,6,1.6450004577636719,3.575000762939453,6.620000839233398,6.575000762939453,-2.3999977111816406,4,-0.15625000323938287,-3.307686890383464,37.849998474121094,-19.800259403372102,38.900001525878906,2.2727714102407846,39.20000076293945,-0.15625000323938287
7409,2002-06-24,36.33000183105469,37.18000030517578,34.990001678466804,36.599998474121094,5355800.0,-0.01277166890624648,2.06293448859058,1.079986572265625,35.835569085597214,39.12017308812558,2.3717539307230453,3.064505501337706,5.940125689024306,6.692321640674585,26.860024645035928,2.1899986267089773,-1.6342907339149946,-2.776498413085939,-5.357410048977478,-0.19558677719439999,-4.066954231031708,-1.4860425951401695,3.4960762146135735,27.070726842846643,-15.50573253316784,1.2904558179457695,6,1.2999992370605469,3.229999542236328,7.089998245239258,7.0449981689453125,-2.980003356933601,0,-0.161574523829624,-2.1803286889962235,36.79999923706055,-3.307686890383464,37.849998474121094,-19.800259403372102,38.900001525878906,-0.161574523829624
7410,2002-06-25,36.79999923706055,38.63999938964844,36.5,37.29999923706055,5693000.0,0.012936894641279784,-2.8909133785086594,1.8518748763740145,35.663069021799515,38.44255166834766,1.727566486360402,2.429223437162193,5.341448395296837,6.163984487725756,26.60217796837433,2.30999755859375,-1.4063306342661264,-2.1225009918212905,-4.813482992379882,0.5684810087373009,-3.467991992100586,-0.7770099915419948,2.7359142265756233,36.56562978764064,-6.1563090694490015,1.3454910002792961,6,0.6650009155273438,2.6300010681152415,6.55000114440918,6.6100006103515625,-5.399999618530273,1,-0.10108688812850619,2.06293448859058,36.33000183105469,-2.1803286889962235,36.79999923706055,-3.307686890383464,37.849998474121094,-0.10108688812850619
7411,2002-06-26,37.040000915527344,37.33000183105469,35.5,35.5,4704500.0,0.006521784876155623,-1.3766243417174053,-3.0800018310546875,43.06121813461216,39.21365115128003,1.107028224737327,2.0618058000162733,4.950013674585897,5.883371583307849,26.468196052195548,1.8300018310546875,-1.2718326712932893,-1.734499359130858,-4.500507038224953,1.0315083199632369,-3.117503198677902,-0.3514955195838141,2.2231578409986668,48.12206677871963,2.2734594212631976,1.3830038395470465,6,0.4249992370605469,2.1800003051757812,6.309999465942383,6.369998931884766,-6.040000915527344,2,-0.11285097737196637,-2.8909133785086594,36.79999923706055,2.06293448859058,36.33000183105469,-2.1803286889962235,36.79999923706055,-0.11285097737196637
7412,2002-06-27,37.959999084472656,38.290000915527344,36.849998474121094,37.849998474121094,3656800.0,0.0248379629105151,2.7402453282603094,0.07142892529638198,48.7203759595056,40.82330920225481,0.047833973746342906,0.9926542450667171,3.905815852759723,4.9340864626387315,25.837733048874423,1.44000244140625,-1.2284262039606304,-0.6875011444091825,-3.351284581076527,1.976282292258162,-2.019392862742855,0.6443905739244897,1.0467702473697997,81.36984297024009,30.363815037455225,1.3318917183336736,6,-0.4949989318847656,0.6400012969970703,4.992501258850098,5.450000762939453,-6.459999084472656,3,-0.13066383572441964,-1.3766243417174053,37.040000915527344,-2.8909133785086594,36.79999923706055,2.06293448859058,36.33000183105469,-0.13066383572441964
7413,2002-06-28,38.099998474121094,38.5,36.75,37.54999923706055,6393900.0,0.0036880767393301372,1.592588197064101,4.9999653211263695,46.64693857128558,40.96754231850637,-0.05569574157108548,0.6206330578000916,3.6335905055826316,4.772502113076328,26.516590881151124,1.75,-1.332535534664757,-0.38000164031982564,-2.7010448993678864,1.941041618728235,-1.5405232698438596,0.7805199892042083,0.665764798518822,85.20544509184018,31.692046079386884,1.160521629524031,6,-0.6349983215332031,0.5000019073486328,4.85250186920166,5.310001373291016,-5.349998474121094,4,-0.07375321971475679,2.7402453282603094,37.959999084472656,-1.3766243417174053,37.040000915527344,-2.8909133785086594,36.79999923706055,-0.07375321971475679
7414,2002-07-01,36.75,38.349998474121094,36.61000061035156,37.900001525878906,3841500.0,-0.035433032235895334,-1.4335629264857308,-2.0909147656732254,39.642848627899774,40.19596625314069,0.9891604667035594,1.7774428313142465,4.833272157229089,6.092846317238745,27.05453871282603,1.7399978637695312,-1.2938730672810834,-1.5495000839233413,-3.8157881183078572,0.7167879504611747,-2.6826441011155993,-0.4163560667310833,1.7892175769895289,39.808924935490296,-13.336781791393364,1.1331440171922573,7,0.7150001525878906,1.8500003814697266,6.205000877380371,6.659999847412109,-4.389999389648445,0,-0.06394553671077807,1.592588197064101,38.099998474121094,2.7402453282603094,37.959999084472656,-1.3766243417174053,37.040000915527344,-0.06394553671077807
7415,2002-07-02,35.7599983215332,37.18999862670898,35.75,36.75,2983300.0,-0.026938821182770023,-1.8514871678658291,0.8608698825074801,29.864234648593623,38.73026341913101,1.6090954185107478,2.606524538384619,5.6864008568916375,7.055119432638605,27.040454456950414,1.4399986267089773,-1.166758738121878,-2.352501678466794,-4.810775802841533,0.10577244590794521,-3.5816387406541637,-1.1233646162794244,2.740001678466797,8.666610717773438,-37.22729437415829,1.2291370621873694,7,1.3600025177001953,2.7300033569335938,7.212502479553223,7.650001525878906,-3.509998321533203,1,-0.06739373491415723,-1.4335629264857308,36.75,1.592588197064101,38.099998474121094,2.7402453282603094,37.959999084472656,-0.06739373491415723
7416,2002-07-03,37.04999923706055,37.13000106811523,35.5,36.0,2865000.0,0.03607385279854891,1.6942101861631056,-1.0606034917907083,41.689360835200866,39.52803071585734,0.032491220019856826,1.1427759828302584,4.26492492766954,5.736945516510161,27.16189848889216,1.6300010681152273,-1.2865793299194692,-0.9150007247924776,-3.247196745776229,1.4171952961912737,-2.081098735284357,0.2510972856994016,1.2999992370605469,51.66664123535156,5.898462220761978,1.1660980104918763,7,-0.2349987030029297,1.44000244140625,5.162501335144043,5.700000762939453,-4.3800010681152415,2,-0.15249661902499223,-1.8514871678658291,35.7599983215332,-1.4335629264857308,36.75,1.592588197064101,38.099998474121094,-0.15249661902499223
7417,2002-07-05,39.0,39.0,37.5099983215332,37.61000061035156,1696000.0,0.052631600623324726,1.1438882485317525,1.3238099044145162,54.91183274004254,41.78171640272632,-1.9413840457455294,-0.8010393574553021,2.225964046685597,3.746353166297453,25.891412386284095,1.9500007629394531,-1.3822598818627014,1.005000114440918,-1.3658716169204865,3.3758718458023225,-0.18043575123978428,2.19043598012162,-4.009998321533196,100.0,49.40734693380158,1.1854358656807034,7,-2.0049991607666016,-0.5099983215332031,3.21250057220459,3.75,-7.059999465942386,4,-0.20512820512820518,1.6942101861631056,37.04999923706055,-1.8514871678658291,35.7599983215332,-1.4335629264857308,36.75,-0.20512820512820518
7418,2002-07-08,38.43999862670898,39.25,38.06999969482422,38.900001525878906,2444900.0,-0.014359009571564663,1.0344835524044105,-0.33093748284758184,45.795237206901994,42.8883461939824,-1.2564090353619903,-0.2366309095203789,2.6722225864749802,4.261615482867093,24.489264688347944,1.1800003051757812,-1.4307024818585035,0.4344987869262624,-1.94260691457022,2.811604488422745,-0.7540540638219753,1.6230516376745001,-3.369796981811511,78.39996337890605,29.23361977013878,1.1885528507482406,7,-1.0649986267089773,0.050003051757819605,3.682501792907722,4.220001220703132,-7.479999542236321,0,-0.1805410737420503,1.1438882485317525,39.0,1.6942101861631056,37.04999923706055,-1.8514871678658291,35.7599983215332,-0.1805410737420503
7419,2002-07-09,38.0,39.4900016784668,37.77000045776367,38.900001525878906,3427100.0,-0.01144637467294951,-1.529412424687812,1.9565127252522772,44.65240178087245,43.887160944990505,-0.6197862537446568,0.1496063893246884,2.9974680351839424,4.637575783559214,23.882322989415016,1.720001220703125,-1.2909732817030743,0.033500099182127485,-2.315531568618006,2.382531766982261,-1.1410157347179393,1.2080159330821942,-2.762606420898436,62.65661524635381,15.080261131452588,1.1745158339000679,7,-0.5049991607666016,0.47500038146972656,4.057499885559082,4.659999847412109,-5.830001831054695,1,-0.13815789473684215,1.0344835524044105,38.43999862670898,1.1438882485317525,39.0,1.6942101861631056,37.04999923706055,-0.13815789473684215
7420,2002-07-10,36.83000183105469,38.79999923706055,36.400001525878906,38.5,3651100.0,-0.030789425498560896,1.1145385553871334,1.8555503751112619,41.43920462433582,43.70693722162647,0.6201284788936192,1.2049642822285023,4.028369654886987,5.736082014478889,24.009736957619783,2.3999977111816406,-1.0968368279794873,-1.0244981765747099,-3.365586451772529,1.3165900986231094,-2.1950423141736195,0.14604596102419976,-1.3374517659912115,33.333365202135845,-11.646228263400694,1.170544137598909,7,0.6649990081787109,0.904998779296875,5.122498512268066,5.829998016357422,-1.7300033569336009,2,-0.12136847674370932,-1.529412424687812,38.0,1.0344835524044105,38.43999862670898,1.1438882485317525,39.0,-0.12136847674370932
7421,2002-07-11,36.900001525878906,37.790000915527344,35.5099983215332,36.84000015258789,5178600.0,0.0019006161103471975,1.4782634836061326,-0.035929005436520625,45.724583490419306,43.374071391727995,0.5902528323545013,0.9215201498106609,3.8223770063222418,5.6022552005258035,24.37747042444382,2.2800025939941406,-0.8777904041544957,-0.7889986038208008,-2.884014505885112,1.3060172982435105,-1.8365065548529529,0.2585093472113513,2.5900001525878906,34.924674169537276,-11.707012591156278,1.0475079510321545,7,0.5949993133544922,0.8349990844726562,4.437498092651367,5.454998016357422,-1.3600006103515625,3,-0.12601629630334144,1.1145385553871334,36.83000183105469,-1.529412424687812,38.0,1.0344835524044105,38.43999862670898,-0.12601629630334144
7422,2002-07-12,36.150001525878906,37.849998474121094,35.810001373291016,37.0,3681700.0,-0.020325202411550225,-1.6666650044878828,-14.166316994087355,46.99353336097608,43.41258192391582,1.1806635771401872,1.5352203570332463,4.407779048116609,6.297629635082735,24.540954142570687,2.039997100830078,-0.6988154569421852,-1.402498626708983,-3.5263270385639487,0.7213297851459828,-2.4644128326364623,-0.34058442078150364,3.26040008544922,16.0804689581668,-34.286630293304,1.0619142059274818,7,1.3449993133544922,1.4799995422363281,5.187498092651367,6.204998016357422,0.6499977111816406,4,-0.09626564896386935,1.4782634836061326,36.900001525878906,1.1145385553871334,36.83000183105469,-1.529412424687812,38.0,-0.09626564896386935
7423,2002-07-15,36.43999862670898,36.45000076293945,33.59999847412109,36.150001525878906,4258000.0,0.008022049476885007,17.38703008675326,-0.34117367225856576,50.517388821961156,44.62086416770042,0.7045204370578872,1.1971255997725976,3.9550944469327973,5.931944391295808,24.1815455863506,2.8500022888183665,-0.6393184845898077,-1.043001365661631,-3.218928069747804,1.132925338424542,-2.130964717704714,0.04496198638145188,2.89239491882325,48.21729384616475,-4.886102903176294,1.0879633520430863,7,0.10500144958496804,0.49500083923340554,4.327501296997077,5.345001220703132,0.5,0,-0.12349062190559623,-1.6666650044878828,36.150001525878906,1.4782634836061326,36.900001525878906,1.1145385553871334,36.83000183105469,-0.12349062190559623
7424,2002-07-16,34.61999893188477,36.0099983215332,34.25,36.0,3836500.0,-0.04994510876546032,1.5142874270097357,-4.758671945909775,40.901497985660825,45.84722676070788,2.4480432667924887,2.78668341724201,5.591450013102715,7.672887907109875,24.539195043653784,2.1899986267089773,-0.7668635635432821,-2.6260009765624943,-4.967385353794164,-0.2846165993308247,-3.7966931651783256,-1.455308787946663,4.483098810791006,19.61539054057945,-34.110152609034444,1.1706921886158337,7,1.9250011444091726,2.31500053405761,6.082501411437981,7.155000686645501,2.5100021362304545,1,-0.10571923628920976,17.38703008675326,36.43999862670898,-1.6666650044878828,36.150001525878906,1.4782634836061326,36.900001525878906,-0.10571923628920976
7425,2002-07-17,33.5,35.88999938964844,32.380001068115234,35.25,5945600.0,-0.03235121220218362,1.3168315086567224,1.2681149605123918,36.23638084107296,45.241340094693676,3.591424781017828,3.644618949169285,6.5113263118820015,8.708271722995391,25.133222338366945,3.509998321533203,-0.9256952530675733,-3.4609998703002915,-6.161088732350329,-0.7609110082502539,-4.81104430132531,-2.1109554392752727,5.382973771933592,20.475310109928888,-32.55622240385516,1.3500444310250193,7,2.4350013732910156,2.825000762939453,7.202500343322754,8.274999618530273,3.75,2,-0.039701547195662545,1.5142874270097357,34.61999893188477,17.38703008675326,36.43999862670898,-1.6666650044878828,36.150001525878906,-0.039701547195662545
7426,2002-07-18,33.009998321533196,34.689998626708984,33.0,33.75,3353400.0,-0.014626915775128424,-3.447374629195549,0.42285810198103085,30.088486884404162,42.483190555178304,3.8533017973206185,3.8691022493042055,6.761081798192485,9.104201736951673,26.204445893128042,1.6899986267089844,-0.9088461250369093,-3.656501388549813,-6.725732675122188,-0.5872701019774382,-5.191117031836001,-2.1218857452636257,5.482797088171296,11.517322708896488,-36.362771297678805,1.5346156432861877,7,2.9250030517578196,3.315002441406257,7.692502021789558,8.765001296997077,2.8900032043457102,3,0.06331415506993632,1.3168315086567224,33.5,1.5142874270097357,34.61999893188477,17.38703008675326,36.43999862670898,0.06331415506993632
7427,2002-07-19,31.920000076293945,34.0,31.65999984741211,32.259998321533196,3648300.0,-0.033020245400261605,-4.441869027051124,0.4594560460236886,26.905827550819495,40.38436726005803,4.283882775399668,4.734817833091299,7.613202097037004,10.07734684318919,26.928682180747625,2.3400001525878906,-0.7149599325704514,-4.449999713897704,-8.123982313602177,-0.7760171141932304,-6.28699101374994,-2.613008414045467,6.206027672915191,5.427978688668201,-36.17209274687393,1.8369912998522355,7,3.655000686645508,3.8799991607666016,8.782500267028809,9.854999542236328,3.8700008392333984,4,0.11340854732396655,-3.447374629195549,33.009998321533196,1.3168315086567224,33.5,1.5142874270097357,34.61999893188477,0.11340854732396655
7428,2002-07-22,31.04999923706055,32.799999237060554,30.38999938964844,31.5,4570200.0,-0.027255665324371958,-1.7231629651181735,1.3235384865671647,27.906969867139082,38.52376371408765,4.46490494688317,5.430373984407421,8.30413584499728,10.853309420638535,27.247883094270303,2.409999847412113,-0.8098102880597366,-5.032500553131097,-9.399375505601316,-0.6656256006608778,-7.21593802936621,-2.849063076895984,6.558746280004822,11.743771758881229,-28.840175430715284,2.18343747623511,7,3.5450000762939418,4.1149997711181605,9.645000457763668,10.725000381469723,3.9500007629394496,0,0.1851851897354293,-4.441869027051124,31.920000076293945,-3.447374629195549,33.009998321533196,1.3168315086567224,33.5,0.1851851897354293
7429,2002-07-23,30.459999084472656,32.439998626708984,30.0,31.1299991607666,5472700.0,-0.01900161568711678,-2.0691840497494653,1.4888865341414943,28.799996582030175,37.11940726494258,4.3280157146514,5.858424558848711,8.732568034399165,11.37682009177572,26.98466668096373,2.4399986267089844,-1.287694174046571,-5.329000568389894,-10.363805647003659,-0.2941954897761292,-7.84640310769678,-2.811598029083008,6.426871819851023,7.809832464178111,-35.290800388247234,2.5174025393068833,7,3.4650001525878906,4.510000228881836,9.212501525878906,11.060001373291016,3.6399993896484304,1,0.21273800843741908,-1.7231629651181735,31.04999923706055,-4.441869027051124,31.920000076293945,-3.447374629195549,33.009998321533196,0.21273800843741908
7430,2002-07-24,33.080001831054695,33.419998168945305,29.51000022888184,30.0,5958000.0,0.08601453792943858,1.0797891767952499,-4.597017134821075,35.64715120960125,35.99969256707391,1.251772390904172,3.104614693523736,5.964570813242638,8.684929101648976,27.540487674825993,3.909997940063466,-1.57724385836665,-2.5229979515075627,-7.674055591654316,2.628059688639194,-5.098526771580943,0.05253086856581746,2.980444564750144,68.91897116551937,25.790591819218896,2.5755288200733784,7,0.5999975204467702,1.6449975967407156,6.592498779296868,8.439998626708977,0.8199996948242116,2,0.12243044174376361,-2.0691840497494653,30.459999084472656,-1.7231629651181735,31.04999923706055,-4.441869027051124,31.920000076293945,0.12243044174376361
7431,2002-07-25,32.860000610351555,33.09000015258789,30.920000076293945,33.080001831054695,4955100.0,-0.006650580668850159,17.08349492958642,-0.07142892529638643,24.62809849612634,33.51464424875727,0.9369649770211979,3.157279706905747,5.992284393559139,8.827041171614134,27.731526497393833,2.1700000762939453,-1.8602687308746368,-2.5339991569519142,-7.777924513371673,2.7099261994678443,-5.15596183516179,0.08796352125796147,2.283383322084063,74.61025728817474,37.07809990656551,2.621962678209879,7,0.11999988555908914,1.8649988174438548,6.760000228881843,8.659999847412116,1.3400001525878906,3,0.13359705745913786,1.0797891767952499,33.080001831054695,-2.0691840497494653,30.459999084472656,-1.7231629651181735,31.04999923706055,0.13359705745913786
7432,2002-07-26,33.0,33.470001220703125,32.0,32.860000610351555,3075800.0,0.004260480433598612,1.722219867474816,-0.6363573311138766,26.712327648627124,30.869637451720152,0.33877365042025076,2.7685837403793983,5.669909935539145,8.639513581743344,28.489116830432813,1.470001220703125,-2.0313278292435513,-2.1459998130798326,-7.347940347287846,3.055940721128181,-4.746970080183836,0.4549704540241706,1.354710213938091,88.13128527811399,53.46488590328457,2.6009702671040063,7,-0.24000072479248047,1.5000009536743164,6.620000839233398,8.520000457763672,0.220001220703125,4,0.08787883411754271,17.08349492958642,32.860000610351555,1.0797891767952499,33.080001831054695,-2.0691840497494653,30.459999084472656,0.08787883411754271
7433,2002-07-29,35.290000915527344,35.33000183105469,33.200000762939446,33.900001525878906,4710000.0,0.06939396713719215,1.8979582303971532,9.92861035422293,39.985220513769015,30.767828843732172,-2.3820024408688028,0.27117418410605865,3.1891130836768298,6.303321827354665,28.963168045763343,2.3300018310546875,-2.248627404878306,0.28450098037719584,-4.729914117820989,5.298916078575381,-2.2227065687218968,2.7917085294762884,-5.780000686645504,99.31269923512718,65.37014449712339,2.507207549099092,7,-2.590001106262207,-0.7899999618530273,4.329999923706055,6.229999542236328,-0.970001220703125,0,0.01416831926972284,1.722219867474816,33.0,17.08349492958642,32.860000610351555,1.0797891767952499,33.080001831054695,0.01416831926972284
7434,2002-07-30,34.400001525878906,35.70000076293945,34.169998168945305,35.09999847412109,4896900.0,-0.025219591004794872,-1.6379271789744874,-0.5035951479224934,40.83018752763857,31.27825180890613,-1.7058833332566792,1.0288397935361147,3.881133126449221,7.121207850403074,29.31558787777598,1.5300025939941477,-2.4753314974205765,-0.48799848556518555,-5.440040645849969,4.464043674719598,-2.9640195657075736,1.9880225945772025,-4.773601264953609,78.99839862843464,43.12075827830045,2.4760210801423908,7,-1.7950010299682617,0.09999942779541016,5.009998321533203,6.909997940063477,-1.3000030517578196,1,0.017441815334505728,1.8979582303971532,35.290000915527344,1.722219867474816,33.0,17.08349492958642,32.860000610351555,0.017441815334505728
7435,2002-07-31,33.34999847412109,34.009998321533196,32.330001831054695,34.0,6197900.0,-0.030523343173921358,4.014928602336715,0.9285776566757689,37.526344995456135,32.10468048791191,-0.7592375755292338,1.9911200408448764,4.731380887966004,8.080124703669107,29.559528895947423,2.0699996948242116,-2.826657344997791,-1.417501544952401,-6.39741044519004,3.5624073552852344,-3.907455995071217,1.072452905166415,-3.480654193115221,50.8367792627339,14.225628042587559,2.489954450118818,7,-0.7449979782104421,1.1500024795532298,5.245002746582038,7.145002365112312,1.0500030517578196,2,0.02248875665112804,-1.6379271789744874,34.400001525878906,1.8979582303971532,35.290000915527344,1.722219867474816,33.0,0.02248875665112804
7436,2002-08-01,31.399999618530273,33.0,30.989999771118164,32.639999389648445,7949100.0,-0.058470732977813245,1.0510196038361044,1.907687477258579,34.60790270174722,32.96046661579277,1.0486418321111586,3.6850673335794824,6.492242758439005,9.921344654472676,29.86808552956305,2.3599987030029226,-2.9758494524266226,-3.085000419616698,-8.159844914879919,1.9898440756465234,-5.622422667248308,-0.5475781719850872,-1.2974290782470632,8.70487815446443,-29.243207828906762,2.53742224763161,8,1.205000877380371,3.100001335144043,7.0475006103515625,8.955001831054695,3.6000003814697266,3,0.07961789610574677,4.014928602336715,33.34999847412109,-1.6379271789744874,34.400001525878906,1.8979582303971532,35.290000915527344,0.07961789610574677
7437,2002-08-02,31.0,31.790000915527344,30.09000015258789,31.5,6049400.0,-0.012738841509227883,2.1481442235691377,0.40322588087990086,32.49679224315672,33.47044687979472,1.457709098982093,3.641709319703523,6.68617596104972,10.210891441126677,31.581199397784342,1.7000007629394531,-2.98263391206833,-3.0850000381469727,-7.916731169632548,1.746731093338603,-5.500865603889764,-0.6691344724041848,4.700000762939453,16.221029383365472,-19.5842083342506,2.4158655657427888,8,1.6050004959106445,3.5000009536743164,7.342500686645508,9.355001449584968,4.569999694824219,4,0.10322583106256267,1.0510196038361044,31.399999618530273,4.014928602336715,33.34999847412109,-1.6379271789744874,34.400001525878906,0.10322583106256267
7438,2002-08-05,31.5,32.029998779296875,30.899999618530273,31.1200008392334,4751100.0,0.016129032258064502,-1.756090129024905,-0.7599983215332031,39.0295435053729,34.60706320461058,1.1490940745484934,2.7353674464077002,5.978447079817329,9.614040401839034,33.48602319227067,1.1299991607666016,-2.8592382978703057,-2.2380001068115263,-6.7382867794814345,2.262286565858382,-4.488143443146484,0.012143229523427834,4.08780075073242,25.133684385174227,-12.194032340094857,2.250143336334954,8,1.1050004959106445,3.0000009536743164,6.532500267028809,8.855001449584968,4.599998474121094,0,0.054603213355654656,2.1481442235691377,31.0,1.0510196038361044,31.399999618530273,4.014928602336715,33.34999847412109,0.054603213355654656
7439,2002-08-06,32.75,33.290000915527344,31.75,32.0,4912400.0,0.039682539682539764,-1.46400146484375,1.9736885694351727,47.3867606933761,35.91146425836334,0.28842229004646924,1.129809978356107,4.545467477352368,8.272836161034235,35.04807340744326,1.7900009155273438,-2.540126251080693,-0.7255001068115234,-4.768248826980184,3.317248613357137,-2.7468744668958536,1.2958742532728067,2.7278447387695266,67.85717066107189,27.22465658091962,2.02137436008433,8,0.14500045776367188,1.7500009536743164,5.282500267028809,7.605001449584968,2.5900001525878906,1,0.047938921979365556,-1.756090129024905,31.5,2.1481442235691377,31.0,1.0510196038361044,31.399999618530273,0.047938921979365556
7440,2002-08-07,32.360000610351555,33.189998626708984,31.82999992370605,33.0,6206300.0,-0.011908378309876122,1.6666728998526545,-0.8533325195312594,47.71930688709276,38.47715407958183,0.6320117331014856,1.2308647561971569,4.775453617353655,8.54895761805431,36.03055773871456,1.3599987030029332,-2.174117414407611,-0.8919994354248146,-4.637192664408445,2.8531937935588196,-2.7645960499166335,0.9805971790670007,3.010087236694339,70.93749739229719,25.522375618950818,1.8725966144918167,8,0.5349998474121165,2.140000343322761,5.672499656677253,7.995000839233413,3.8600006103515767,2,0.022867671502231568,-1.46400146484375,32.75,-1.756090129024905,31.5,2.1481442235691377,31.0,0.022867671502231568
7441,2002-08-08,32.25,32.650001525878906,30.729999542236328,32.650001525878906,8512000.0,-0.003399277140815893,8.599973297221004,0.6250029802350741,51.24340531283306,41.20282937560472,0.7223465830430982,1.0273076793663236,4.73633782214948,8.544242587181785,36.81991892856254,1.9200019836425781,-1.7632855942847385,-0.7694999694824247,-4.117420207320265,2.578420268355412,-2.443460088401345,0.9044601494364954,3.0144860931567337,67.4999791383793,16.323395104010814,1.6739601189189188,8,0.6450004577636719,2.2500009536743164,5.555001258850098,8.105001449584968,4.650001525878906,3,0.06666671398074131,1.6666728998526545,32.360000610351555,-1.46400146484375,32.75,-1.756090129024905,31.5,0.06666671398074131
7442,2002-08-09,32.669998168945305,33.0,31.670000076293945,31.85000038146973,5186600.0,0.013023199037063726,-1.2542402195716864,-2.049986648610475,56.318246834650125,43.01761007792484,0.2800669063642971,0.35123691126876366,4.152910245260806,8.020227050211389,37.6120961285258,1.3299999237060547,-1.6028924856001936,-0.17550163269043395,-3.182766431583943,2.8317631662030784,-1.679134032137192,1.3281307667563205,2.4909982054000537,75.78115570363963,18.80624518025892,1.503632399446756,8,0.22500228881836648,1.830002784729011,4.982502937316902,7.685003280639663,3.0700035095214915,4,0.07131931318164253,8.599973297221004,32.25,1.6666728998526545,32.360000610351555,-1.46400146484375,32.75,0.07131931318164253
7443,2002-08-12,31.940000534057614,32.11999893188477,31.399999618530273,32.0,3702700.0,-0.022344587566631602,3.800038147312024,-0.07317027784562594,55.70988169877049,44.67090943027283,0.5418778796351198,0.7660986167073851,4.677000225909243,8.630687385228516,37.61367121790678,1.269998550415032,-1.3019943452226599,-0.6804993629455574,-3.1870930020079236,1.8260942761168089,-1.933796182476737,0.5727974565856258,3.1195759158525966,47.26563838775469,-15.27034122724254,1.2532968195311829,8,0.10999870300293324,2.5600004196167028,5.802500724792484,8.415000915527354,4.030000686645511,0,0.11365056668975115,-1.2542402195716864,32.669998168945305,8.599973297221004,32.25,1.6666728998526545,32.360000610351555,0.11365056668975115
7444,2002-08-13,30.959999084472656,32.490001678466804,30.93000030517578,31.0,6722800.0,-0.030682574614862124,-30.200503547722732,0.6666878596178516,40.63603001883757,45.016429988426324,1.0980731518783315,1.5366267213261935,5.470600287927127,9.497651715407628,37.678451372157674,1.5600013732910227,-1.071707640668869,-1.4775008201599107,-3.9025365574055044,0.9475349170856866,-2.6900186887827076,-0.2649829515371138,4.00018583949111,9.349578367246936,-50.21527346062,1.212517868622798,8,0.7300014495849609,3.54000186920166,6.972501754760742,9.395002365112312,3.6200027465820384,1,0.16602065702987368,3.800038147312024,31.940000534057614,-1.2542402195716864,32.669998168945305,8.599973297221004,32.25,0.16602065702987368
7445,2002-08-14,32.169998168945305,32.279998779296875,30.479999542236328,31.399999618530273,6854600.0,0.03908265892292939,2.6363629357762552,-19.249523173755307,47.1973900152216,46.4152619121457,-0.33180430043136155,0.2338689436669057,4.112141549971334,8.188487596376,37.18463537033283,1.7999992370605469,-1.1627497318783284,-0.2010016441345286,-2.5757813030667407,2.17377801479768,-1.3883914736006346,0.9863881853315775,2.692783059590944,67.0634253855944,9.013340965501882,1.1873898294661043,8,-0.4799976348876882,1.985001564025886,5.815002441406257,8.185003280639663,1.490001678466804,2,0.09853907877130963,-30.200503547722732,30.959999084472656,3.800038147312024,31.940000534057614,-1.2542402195716864,32.669998168945305,0.09853907877130963
7446,2002-08-15,35.09999847412109,35.09999847412109,32.919998168945305,34.0,9264000.0,0.09107865937040072,2.9636424167181588,1.4285721363088069,56.953638034202925,49.132689222261945,-2.9969239041349454,-2.6683323592423207,1.0485485738495228,5.179345109642313,36.02117204141297,2.9300003051757812,-1.1494145878380877,2.6244986534118553,-0.03548579852290601,5.28448310534662,1.2945064274444746,3.954490879379236,-5.009998321533196,100.0,43.864893939785546,1.3299922259673824,8,-2.3099994659423757,-1.4199991226196218,2.515002250671394,5.255002975463881,-3.1399993896484304,3,0.03190891154618747,2.6363629357762552,32.169998168945305,-30.200503547722732,30.959999084472656,3.800038147312024,31.940000534057614,0.03190891154618747
7447,2002-08-16,35.540000915527344,36.29999923706055,34.5,35.009998321533196,7148000.0,0.01253568263630167,-1.3225808039416918,0.4818212083590632,50.94339622641509,50.45645063571107,-3.045465340772971,-2.9757988297255906,0.5288925613992177,4.671535938130859,34.17068323256275,1.7999992370605469,-0.9779794389965701,2.8835010528564453,-0.09134343814625367,5.858345543859141,1.3960788073550958,4.370923298357795,-5.349800796508788,86.94160891092353,34.769976978940605,1.4874222455013477,8,-2.1500015258789062,-1.860001564025879,2.0749998092651367,4.815000534057624,-3.5600013732910156,4,0.03826675788737477,2.9636424167181588,35.09999847412109,2.6363629357762552,32.169998168945305,-30.200503547722732,30.959999084472656,0.03826675788737477
7448,2002-08-19,36.79999923706055,36.88999938964844,35.0,35.31999969482422,6619000.0,0.035452962551351996,1.2771079076843177,2.79243829937306,58.810564975754836,51.72576222264205,-3.882927808320744,-3.9873688392082016,-0.7922798141452745,3.348453287156005,31.778133476805376,1.8899993896484375,-0.535092753782898,3.855999374389647,0.4541208964921921,7.257877852287102,2.1550601354409196,5.5569386133383745,-6.365407153320312,98.59594142386405,47.759796637228774,1.7009392389487274,8,-3.114999771118164,-3.59999942779541,0.7625017166137695,3.555002212524421,-4.279998779296875,0,-0.02880428208069763,-1.3225808039416918,35.540000915527344,2.9636424167181588,35.09999847412109,2.6363629357762552,32.169998168945305,-0.02880428208069763
7449,2002-08-20,36.93999862670898,37.04999923706055,35.91999816894531,36.900001525878906,6189700.0,0.0038043313193181216,7.692372023416524,0.02702507648727653,64.12274385783994,53.54836633050284,-3.7616495712263287,-3.8124793960583574,-1.0108185611487244,3.142349771188478,29.175786489733348,1.1300010681152344,0.023383022417277743,3.6719987869262596,0.039718999706956026,7.304278574145567,1.8558588933166078,5.488138680535911,-6.118082104614249,98.32571361550858,45.527900668687195,1.8161398936096533,8,-3.1749992370605398,-3.659998893737786,-0.1999988555908132,2.720001220703132,-2.829998016357422,1,-0.02625872880527147,1.2771079076843177,36.79999923706055,-1.3225808039416918,35.540000915527344,2.9636424167181588,35.09999847412109,-0.02625872880527147
7450,2002-08-21,37.13000106811523,37.599998474121094,36.13000106811523,37.45000076293945,4865400.0,0.005143542189221195,3.7419644615081937,-8.000572246067406,76.16439291525293,56.31736495299395,-3.5803873359859395,-3.8825703811721795,-1.2881208529851378,2.8909880937086356,27.29349748957436,1.4699974060058665,0.44651470844443253,3.659501266479488,-0.35962416065396496,7.678626693612941,1.649938552912765,5.669063980046214,-5.809837928823235,89.95732103935808,30.27742654274786,2.0095627135667264,8,-3.0900020599365163,-3.5750017166137624,-0.3900012969970632,2.529998779296882,-5.220001220703118,2,-0.06867759665243589,7.692372023416524,36.93999862670898,1.2771079076843177,36.79999923706055,-1.3225808039416918,35.540000915527344,-0.06867759665243589
7451,2002-08-22,37.25,37.400001525878906,36.09000015258789,37.25,3126000.0,0.003231859101340495,7.733253649356595,-0.0,79.28772761269272,58.86952948388756,-3.2592993219604125,-3.8544374830079704,-1.532576381404617,2.726470276578226,25.301612789937117,1.3100013732910156,0.6625123342679018,3.560000228881833,-0.785034722227465,7.905035179991135,1.387482753327184,5.732517704436482,-5.301853327225096,88.70972108396522,22.560466136101866,2.172517475554651,8,-3.210000991821289,-3.695000648498535,-1.1199989318847656,1.8000011444091797,-7.729999542236328,3,-0.09637584302249369,3.7419644615081937,37.13000106811523,7.692372023416524,36.93999862670898,1.2771079076843177,36.79999923706055,-0.09637584302249369
7452,2002-08-23,35.900001525878906,36.83000183105469,35.61000061035156,36.70000076293945,5246500.0,-0.036241569775062876,1.3018861134403126,-100.0,69.09723440990393,60.35701311845795,-1.5678139477365178,-2.3990384773704747,-0.2824112583364524,4.029236203358295,23.406119363757718,1.6399993896484375,0.8924482770451476,2.0650016784667997,-2.3755843207860963,6.505587677719696,-0.15529132115965183,4.285294678093248,-3.386669672969383,34.615463618037076,-35.20503783244629,2.220292999626449,8,-1.8600025177001953,-2.3450021743774414,0.22999954223632812,3.1499996185302734,-5.900001525878906,4,-0.10974936696217286,7.733253649356595,37.25,3.7419644615081937,37.13000106811523,7.692372023416524,36.93999862670898,-0.10974936696217286
7453,2002-08-26,35.790000915527344,35.900001525878906,34.669998168945305,35.650001525878906,4416500.0,-0.0030640837235693663,5.833340397575592,-0.1749994039529838,64.64355356417038,63.02451573460603,-0.9546504079103499,-2.3712328347817433,-0.24173077061506376,4.081624189450707,22.886699569172478,1.2300033569336009,1.0918556825239563,1.9300010681152315,-2.5505256901020346,6.410527826332498,-0.3102623109934015,4.170264447223865,-2.7680024004966626,38.225345731315294,-30.528081562649838,2.240263379108632,8,-1.7500019073486328,-2.235001564025879,-0.10250091552734375,2.8999996185302734,-6.590000152587894,0,-0.10645435249592472,1.3018861134403126,35.900001525878906,7.733253649356595,37.25,3.7419644615081937,37.13000106811523,-0.10645435249592472
7454,2002-08-27,35.0,35.009998321533196,33.86999893188477,35.0,6540100.0,-0.022073229821701568,113.01907668836652,0.0,62.244896514824305,64.69646090122855,0.5237711514243628,-1.6168748041748486,0.4190169319308552,4.803564580879161,22.723724854103644,1.920001983642571,1.1819473411750678,1.1100002288818374,-3.393724984163242,5.6137254419269205,-1.141862377640706,3.361862835404377,-1.5202014890602769,30.29493851995851,-36.60495053091671,2.251862606522541,8,0.2599983215332031,-1.4450006484985352,-0.12000083923339844,3.0550003051757884,-6.329999923706055,1,-0.07085712977818082,5.833340397575592,35.790000915527344,1.3018861134403126,35.900001525878906,7.733253649356595,37.25,-0.07085712977818082
7455,2002-08-28,34.09999847412109,34.90999984741211,33.880001068115234,34.900001525878906,4720400.0,-0.025714329310826067,1.5121930795783363,-100.0,57.99480779134625,64.81214642980004,1.9292109870249092,-0.6933527766700607,1.1818002896676845,5.60882387265179,21.828258539009283,1.1199989318847656,1.3342780399677352,0.17249870300292258,-4.324779815084483,4.669777221090328,-2.0761405560407837,2.4211379620466253,3.500000000000007,6.515562980821316,-57.817140142353125,2.2486392590437037,8,1.635000228881843,-0.5449991226196218,0.3475008010864329,2.9650020599365305,-5.7499980926513565,2,0.0002933177911448315,113.01907668836652,35.0,5.833340397575592,35.790000915527344,1.3018861134403126,35.900001525878906,0.0002933177911448315
7456,2002-08-29,33.900001525878906,34.18000030517578,33.259998321533196,33.5,2985700.0,-0.005865013407374775,-1.0909019975031036,-0.49999999999999556,55.41851771935525,65.30938215123783,2.169202309033736,-0.3124798175447552,1.2490972981143003,5.7057265941613196,20.540366763674793,0.9200019836425852,1.8126202348613845,-0.15249834060669087,-4.4901229751700455,4.185126293956667,-2.321310657888368,2.0163139766749865,3.6255970001220703,17.927243002388355,-43.10016785131255,2.1688123172816787,8,1.5299968719482422,-0.05500221252441406,0.30249786376953125,2.919999122619629,-7.750001907348633,3,-0.05870211176679885,1.5121930795783363,34.09999847412109,113.01907668836652,35.0,5.833340397575592,35.790000915527344,-0.05870211176679885
7457,2002-08-30,34.200000762939446,34.549999237060554,33.380001068115234,33.549999237060554,2624400.0,0.008849534618207144,-1.3636377648137874,1.6249976158232684,60.3479863236816,65.48020674545192,1.8541146739313135,-0.3799302298146401,0.8509980688451719,5.29215396205722,18.813956603801802,1.1699981689453196,2.159015351071126,-0.012499141693119498,-4.105193308252048,4.080195024865812,-2.0588462249725836,2.0338479415863446,3.1549737548828176,35.60610986603772,-26.04003544821991,2.0463470832794655,8,1.2299976348877024,-0.35500144958495383,-0.3475008010864187,2.619999885559089,-5.99000167846679,4,-0.1368421111337289,-1.0909019975031036,33.900001525878906,1.5121930795783363,34.09999847412109,113.01907668836652,35.0,-0.1368421111337289
7458,2002-09-03,33.220001220703125,34.0,33.060001373291016,33.5,3788600.0,-0.028654956736091308,-2.1333367241839705,-0.430766341537857,60.347996864402184,65.06079041284771,2.539994754902736,0.7752836462551045,1.7533371218005485,6.153005841316848,17.219316067582604,1.1399993896484304,2.105282384548957,-1.0784987449645982,-4.999902065600288,2.8429045756710956,-3.0392004052824433,0.8822029153532469,3.971174249267577,8.205133221174567,-57.57531741123064,1.9607016603178464,9,2.1099987030029297,0.6249980926513672,0.40999889373779297,3.59999942779541,-6.560001373291016,1,-0.0969295936899719,-1.3636377648137874,34.200000762939446,-1.0909019975031036,33.900001525878906,1.5121930795783363,34.09999847412109,-0.0969295936899719
7459,2002-09-04,34.31999969482422,34.61999893188477,33.0,33.200000762939446,3270100.0,0.033112535632164874,-1.1315769000072873,-4.000013623978227,59.94450514084392,63.25858066013561,1.1502241733084588,-0.2119293496468515,0.6020107850099237,4.933936987448398,16.22113107746704,1.6199989318847727,2.158077033837472,-0.05700025558471822,-3.9101475448941088,3.7961470337246723,-1.9835739002394135,1.869573389069977,2.6233053293457047,69.10993718730964,3.347532640952963,1.9265736446546948,9,0.8800010681152344,-0.47500038146972656,-0.7199993133544922,2.5000009536743164,-6.489999771118168,2,-0.14918411938846587,-2.1333367241839705,33.220001220703125,-1.3636377648137874,34.200000762939446,-1.0909019975031036,33.900001525878906,-0.14918411938846587
7460,2002-09-05,33.09999847412109,33.450000762939446,32.200000762939446,33.400001525878906,5014000.0,-0.03554782143215229,5.249976158233261,-0.26786012309222845,39.01098716836233,58.78338727743223,1.9427535879397269,1.1239802249585367,1.7402976136386812,6.037741771097764,15.32385057686306,2.1199989318847727,1.942925485043105,-1.3140013694763226,-5.099210833137789,2.4712080941851475,-3.2066061013070595,0.5786033623544142,3.5278421481152407,37.19001620459382,-23.24016882571796,1.8926047318307346,9,1.4150028228759837,0.7450008392334055,0.4525022506713938,3.7200021743774485,-3.219999313354485,3,-0.13383681577177997,-1.1315769000072873,34.31999969482422,-2.1333367241839705,33.220001220703125,-1.3636377648137874,34.200000762939446,-0.13383681577177997
7461,2002-09-06,34.400001525878906,34.779998779296875,33.700000762939446,33.900001525878906,4411300.0,0.039275018479961954,-1.3999915229093154,-1.6666497126290232,44.27711097169847,56.02559578429829,0.2189930983124242,-0.007053015897852788,0.36426438992488386,4.616585426459558,13.665549342311218,1.6800003051757884,1.651202130769505,-0.12149839401244833,-3.767499117220474,3.524502329195574,-1.9444987556164577,1.701501967591561,1.7850551104277343,85.27141296199646,27.030048930402216,1.8230003616040118,9,-0.35000038146972656,-0.5550022125244141,-0.8475008010864258,2.419999122619629,-4.3600006103515625,4,-0.17587211848981454,5.249976158233261,33.09999847412109,-1.1315769000072873,34.31999969482422,-2.1333367241839705,33.220001220703125,-0.17587211848981454
7462,2002-09-09,35.0,35.2599983215332,34.009998321533196,34.400001525878906,3971000.0,0.017441815334505728,1.232152588555871,1.1999969482421875,40.322583953084965,53.32326582751102,-0.5834525610161592,-0.4464322844886226,-0.3360186272871175,3.9074326196230373,12.07530852811907,1.250000000000007,1.198608373134725,0.3619999885559082,-3.182387248694752,3.9063872258065686,-1.410193630069422,2.1341936071812384,0.786551048969919,91.503316046674,36.7816526838497,1.7721936186253298,9,-1.2700004577636719,-1.1550006866455078,-1.4474992752075195,1.6899995803833079,-2.9099998474121094,0,-0.25285715375627793,-1.3999915229093154,34.400001525878906,5.249976158233261,33.09999847412109,-1.1315769000072873,34.31999969482422,-0.25285715375627793
7463,2002-09-10,35.56999969482422,35.599998474121094,35.009998321533196,35.09999847412109,4074000.0,0.016285705566406294,1.226420798065323,0.783337359968477,42.95992293762287,51.18049098559976,-1.3275470319808491,-0.7700169702232174,-1.0062603582605263,3.2269721639473445,10.366772423852966,0.5999984741210938,0.6844177886860123,0.7504997253417969,-2.5773195938462266,4.07831904452982,-0.9134099342522148,2.4144093849358086,-3.3699989318847727,99.11768236789639,47.84983982206467,1.6639096595940115,9,-1.6700000762939453,-1.5300006866455078,-2.0174989700317383,0.9100008010864258,-4.739999771118168,1,-0.20691595933363238,1.232152588555871,35.0,-1.3999915229093154,34.400001525878906,5.249976158233261,33.09999847412109,-0.20691595933363238
7464,2002-09-11,36.099998474121094,36.68999862670898,35.83000183105469,36.0,2950600.0,0.014900162604555733,-2.9091224358862884,0.2127621583014058,44.88578443201335,49.72393283456277,-1.8831334957829924,-0.9435733423608355,-1.5888881709271416,2.58863282698092,8.601629804339792,1.1199989318847585,0.3716461793069641,1.02349853515625,-1.8059057690160358,3.852902839328536,-0.3912036169298929,2.438200687242393,-3.8319977569580175,86.8596785457587,38.8133684047937,1.4147021520861411,9,-1.654998779296882,-2.059999465942383,-2.5474977493286133,-0.23999881744384766,-6.589998245239254,2,-0.26149581788697884,1.226420798065323,35.56999969482422,1.232152588555871,35.0,-1.3999915229093154,34.400001525878906,-0.26149581788697884
7465,2002-09-12,35.34000015258789,35.83000183105469,35.279998779296875,35.79999923706055,3468900.0,-0.021052585973875382,1.1153789723876875,-4.600061036087586,41.08309668071326,48.131108274713654,-1.037888362211575,0.06966196326298757,-0.8595196303213513,3.248662745275034,6.444299351544867,0.8199996948242188,0.11518523061037911,0.10500011444091939,-2.372073523963188,2.5820737528450266,-1.1335367047611342,1.343536933642973,-2.8951195190429786,54.84951710235922,11.453342712688148,1.2385368192020532,9,-0.895000457763679,-1.3000011444091797,-1.6424994468688965,0.5199995040893555,-4.469999313354492,3,-0.21250707969597715,-2.9091224358862884,36.099998474121094,1.226420798065323,35.56999969482422,1.232152588555871,35.0,-0.21250707969597715
7466,2002-09-13,36.22000122070313,36.90999984741211,35.0,35.400001525878906,3731500.0,0.024900992199084593,-1.3580205051404135,-1.7826115801171103,51.56249883584658,47.15494299828755,-1.7368359207322115,-0.7611538472721335,-1.802143257530382,2.269442451614246,6.217036092895992,1.9099998474121094,-0.048076926589544655,0.9290010452270607,-1.5855786391271778,3.4435807295812992,-0.3282887969500621,2.1862908874041835,-3.6053158674316563,76.20695642565715,30.390583523050864,1.2572898421771208,9,-1.6650009155273509,-2.180002212524421,-2.522500514984138,-0.360001564025886,-4.710000991821293,4,-0.1750414645572299,1.1153789723876875,35.34000015258789,-2.9091224358862884,36.099998474121094,1.226420798065323,35.56999969482422,-0.1750414645572299
7467,2002-09-16,36.900001525878906,37.040000915527344,36.2400016784668,36.31999969482422,4484700.0,0.018774165716678448,-1.162166341900962,0.7073195694042496,55.13413904274721,46.57562546254811,-2.2278458720068457,-1.4061355094274859,-2.601019571092607,1.5043467516979305,6.641784434217364,0.8199996948242116,-0.07833669468560345,1.541001319885254,-1.073499984746995,4.155502624517503,0.23375066756912588,2.848251972201382,-4.027597302958995,93.13728790105726,44.445588373014886,1.3072506523161256,9,-2.280000686645508,-2.8600025177001953,-3.202500820159912,-1.1500005722045898,-6.300001144409176,0,-0.18590786793167124,-1.3580205051404135,36.22000122070313,1.1153789723876875,35.34000015258789,-2.9091224358862884,36.099998474121094,-0.18590786793167124
7468,2002-09-17,35.7400016784668,37.5,35.650001525878906,37.099998474121094,4871700.0,-0.031436308928024626,-1.4025999440179737,-2.3448146589145247,53.30948976190208,45.83840153155457,-0.7518579561447325,-0.3474328001339728,-1.5577727173299536,2.563498737543995,7.24530736412084,1.8499984741210938,-0.0757555556072731,0.4340013504028306,-2.0992173329874078,2.967220033793069,-0.8326079912922921,1.7006106920979533,-2.5341897201382935,29.600067138671875,-20.533914572310124,1.2666093416951205,9,-0.8900012969970703,-1.700002670288086,-2.0425009727478027,0.009999275207519531,-4.2100009918212855,1,-0.10212650684003788,-1.162166341900962,36.900001525878906,-1.3580205051404135,36.22000122070313,1.1153789723876875,35.34000015258789,-0.10212650684003788
7469,2002-09-18,35.970001220703125,36.400001525878906,34.830001831054695,35.049999237060554,3970000.0,0.006435353425708001,-1.3088285205391215,-0.6764736406602756,58.89630696460283,48.04788150891462,-0.8081797548568375,-0.6891618051708335,-1.8900751912390916,2.236158384377113,7.642952317574219,1.5699996948242116,-0.14796853976883284,0.712500762939456,-1.7243041884147416,3.1493057142936536,-0.5059017127376393,1.9309032386165512,-2.3347704582074726,42.69663563472591,-12.419633984340763,1.218402475677098,9,-0.37000083923339844,-1.930002212524414,-2.6950011253356934,-0.2200002670288086,-4.190000534057614,2,-0.1428968897014844,-1.4025999440179737,35.7400016784668,-1.162166341900962,36.900001525878906,-1.3580205051404135,36.22000122070313,-0.1428968897014844
7470,2002-09-19,34.580001831054695,35.5,34.549999237060554,35.150001525878906,2904700.0,-0.038643295592895144,-2.0158520635536203,-0.6195635498169334,52.905984968132636,49.0066452862962,0.909477181203485,0.5270236188893449,-0.5829216037930536,3.515594468538751,7.718802130763463,1.420001983642571,-0.1731678768236833,-0.5499986648559485,-2.836490268761068,1.736492939049171,-1.6932444668085083,0.5932471370966113,-0.5582941448086061,1.0170368215174757,-56.37428698143512,1.143245801952559,9,1.174997329711907,-0.5400028228759837,-1.4850010871887278,1.1699991226196218,-2.860002517700206,3,-0.1466165799222059,-1.3088285205391215,35.970001220703125,-1.4025999440179737,35.7400016784668,-1.162166341900962,36.900001525878906,-0.1466165799222059
7471,2002-09-20,33.65999984741211,34.59000015258789,32.799999237060554,34.59000015258789,7734600.0,-0.026605029928493895,2.8494630712814764,1.6315803563063207,47.8084377885407,49.83840682356905,1.9148365302036936,1.227200924190015,0.23957932860369624,4.321115660886079,8.151254943142556,1.7900009155273366,-0.29245122238020826,-1.2905006408691406,-3.435522160301325,0.8545208785630436,-2.3630114005852363,-0.21798988115304496,3.8400001525878906,18.29788235637858,-40.12038033068211,1.0725107597160934,9,1.489999771118164,1.239999771118164,-0.7374997138977051,2.0749998092651367,-2.3400001525878906,4,-0.0828876714446336,-2.0158520635536203,34.580001831054695,-1.3088285205391215,35.970001220703125,-1.4025999440179737,35.7400016784668,-0.0828876714446336
7472,2002-09-23,31.959999084472656,33.0,31.25,33.0,7727400.0,-0.05050507340005694,2.365381652789495,1.1182801873713053,45.16870380457518,50.08382691989709,3.50707008548477,2.7583121356102964,1.8444930632655527,5.887125410091201,9.140840412152945,2.4099998474121094,-0.09859786885630939,-2.79350128173828,-5.269519848469834,-0.31748271500672587,-4.031510565104057,-1.5554919983725028,5.446000900268558,11.3599853515625,-51.20359261295722,1.238009283365778,9,2.4150009155273438,2.4650001525878906,1.2750000953674316,3.035000801086426,-0.4299983978271449,0,-0.014080064720948138,2.8494630712814764,33.65999984741211,-2.0158520635536203,34.580001831054695,-1.3088285205391215,35.970001220703125,-0.014080064720948138
7473,2002-09-24,31.979999542236328,32.72999954223633,31.10000038146973,31.1200008392334,5369900.0,0.0006257965687297418,-2.622221892556907,-0.8269211018596633,40.21739303779644,49.5651167649841,3.2679325983162855,2.570006309738929,1.718328592096512,5.732847987894736,9.791936248849984,1.629999160766598,-0.047454854387908085,-2.58300075531006,-5.297982218343726,0.13198070772360637,-3.940491486826893,-1.2255100237932268,5.179760443115235,16.603754165126634,-43.26740720664742,1.3574907315168327,9,2.320000648498535,2.369999885559082,1.554999828338623,3.015000343322754,-1.7799987792968786,1,-0.043151944356472516,2.365381652789495,31.959999084472656,2.8494630712814764,33.65999984741211,-2.0158520635536203,34.580001831054695,-0.043151944356472516
7474,2002-09-25,32.52000045776367,33.0,31.899999618530273,32.59999847412109,5725500.0,0.016885582340742555,1.4999978325610026,-0.0930210895412737,47.42908739814375,50.2702268446986,2.421333749084731,1.933832330947709,1.1349226555671805,5.062103376756454,10.001061776850795,1.1000003814697266,0.011288564846218208,-1.9189998626709013,-4.77292422842492,0.934924503083117,-3.345962045547907,-0.4920376797938957,4.276173951354984,32.272731804651016,-29.208863294298773,1.4269621828770083,9,1.7799997329711914,1.8299989700317383,0.9224991798400879,2.369999885559082,-2.3999996185302734,2,-0.03044279696133312,-2.622221892556907,31.979999542236328,2.365381652789495,31.959999084472656,2.8494630712814764,33.65999984741211,-0.03044279696133312
7475,2002-09-26,34.110000610351555,34.299999237060554,32.799999237060554,33.09999847412109,4595200.0,0.04889299293377758,1.1582743289971567,-12.625339754900745,48.746754869591385,49.95736640400357,0.7135468148193382,0.3632436235187484,-0.4447950576416062,3.3494376107444666,9.918839109847541,1.779998779296882,0.035215966291012535,-0.3294998168945398,-3.1831775514810587,2.524177917691979,-1.7563386841877957,1.0973390503987162,2.3444033571081633,86.24643055255707,26.626768515600773,1.4268388672932593,9,0.1899995803833079,0.23999881744385476,-0.5875010490417409,0.7799997329711985,-3.239999771118157,3,-0.06830841049586334,1.4999978325610026,32.52000045776367,-2.622221892556907,31.979999542236328,2.365381652789495,31.959999084472656,-0.06830841049586334
7476,2002-09-27,31.90999984741211,33.639999389648445,31.85000038146973,33.5,5273800.0,-0.06449723610593538,-1.093567212324838,-1.5742542471465368,38.268793898339034,48.083439165735996,2.5008733405340138,2.5365653768469585,1.755932580673658,5.397725439742196,9.679569371903472,2.2600002288818253,-0.06689068865471626,-2.4300004959106474,-5.493910027897336,0.6339090360760409,-3.961955261903988,-0.8980457299173068,4.223139904888207,25.312492363152018,-29.023509951958914,1.5319547659933435,9,2.390000343322754,2.390000343322754,1.8874993324279785,2.9800004959106445,-1.3199996948242188,4,-0.005954263082612599,1.1582743289971567,34.110000610351555,1.4999978325610026,32.52000045776367,-2.622221892556907,31.979999542236328,-0.005954263082612599
7477,2002-09-30,29.520000457763672,31.920000076293945,28.09000015258789,31.920000076293945,15942100.0,-0.0748981322806953,2.191667110390204,1.5094335774899295,29.819884724391315,45.47348305045702,4.172736879959565,4.804292382808811,4.1540411080017705,7.6304735610756325,10.193464444953355,3.8299999237060547,-0.13511209822258508,-4.5859998703002915,-8.333518391511639,-0.8384813490889478,-6.459759130905965,-2.712240609694618,6.311150932286807,23.027383510431115,-24.584708717917152,1.8737592606056725,9,2.7250003814697266,3.2749996185302734,4.277498722076416,5.369999885559082,1.4799995422363281,0,0.06097558296572281,-1.093567212324838,31.90999984741211,1.1582743289971567,34.110000610351555,1.4999978325610026,32.52000045776367,0.06097558296572281
7478,2002-10-01,30.0,30.0,27.79999923706055,28.60000038146973,13872600.0,0.016260146842582035,2.1428590891317834,-0.5833332671059382,29.585015136226005,42.21667284730405,3.1211101742874163,4.290674707727227,3.7159425513267337,7.030982263704601,10.595570385756911,2.2000007629394496,-0.42367536168238473,-3.94500026702881,-8.106587146805268,0.21658661274764412,-6.025793706917035,-1.8642068271405812,5.211859291053472,33.84616558368382,-8.437795376863782,2.0807934398882275,10,1.6499996185302734,2.6499996185302734,3.797499179840088,4.890000343322754,0.8099994659423864,1,0.05100002288818373,2.191667110390204,29.520000457763672,-1.093567212324838,31.90999984741211,1.1582743289971567,34.110000610351555,0.05100002288818373
7479,2002-10-02,29.20000076293945,30.190000534057614,29.0,29.85000038146973,6507400.0,-0.026666641235351674,-1.2666652134502379,-0.46428556831512213,29.506014640489028,39.61667614423253,3.1958742390031496,4.940743754059245,4.568430998839663,7.719516087529431,11.404709259191744,1.1900005340576136,-0.8750731999477281,-4.488999557495124,-9.153038956985487,0.1750398419952397,-6.821019257240305,-2.156979857749942,5.2706725227147295,21.538485013521512,-18.36470227612136,2.3320196997451816,10,1.9949989318847692,3.449998855590824,4.597498416900638,5.524998664855961,1.6199989318847692,2,0.03424657444766899,2.1428590891317834,30.0,2.191667110390204,29.520000457763672,-1.093567212324838,31.90999984741211,0.03424657444766899
7480,2002-10-03,28.670000076293945,29.68000030517578,28.0,29.5,6609000.0,-0.018150707972521052,1.8235286574996434,1.2769237089442826,24.196857112498932,36.99316718022789,3.128359648920938,5.398634102599395,5.0613810136431425,8.127131579775153,11.93050373906492,1.6800003051757812,-1.278077972097627,-4.79750032424927,-9.972138836016939,0.37713818751839767,-7.3848195801331045,-2.2101810683654364,5.133605804500874,14.897274255170512,-19.570460250672387,2.5873192558838345,10,2.3799991607666087,3.979999542236328,5.737498760223389,6.054999351501465,2.0799999237060547,3,0.050575540951546705,-1.2666652134502379,29.20000076293945,2.1428590891317834,30.0,2.191667110390204,29.520000457763672,0.050575540951546705
7481,2002-10-04,28.35000038146973,29.0,26.71999931335449,29.0,7162400.0,-0.011161482175537585,6.015390845308077,0.7831321425042298,20.042047206269345,34.2013164470828,2.923345442541674,5.525435235543011,5.346940089616478,8.302482289180656,13.494660116300153,2.2800006866455114,-1.8271964637852633,-4.814999961853022,-10.447225288340928,0.8172253646348828,-7.6311126250969785,-1.9988872986090698,4.8532448349516635,31.346169787748924,4.122121418684802,2.816112663243953,10,2.1599988937377894,3.759999275207516,6.294998645782467,6.37499904632568,1.4499988555908203,4,0.08888890383969117,1.8235286574996434,28.670000076293945,-1.2666652134502379,29.20000076293945,2.1428590891317834,30.0,0.08888890383969117
7482,2002-10-07,26.149999618530273,28.6299991607666,26.0,27.899999618530273,9289700.0,-0.0776014368020056,-1.5658537946947775,2.692309272360756,18.680600898160407,31.808339542678798,4.707579911014161,7.408245680219302,7.481712652397093,10.349640137180373,15.442610041685825,2.6299991607666016,-2.3062439449529073,-6.572500705718994,-12.94028485639842,-0.20471655503956754,-9.756392781058707,-3.388608630379281,6.27525608952309,3.579942706714006,-22.379257078941215,3.1838920753397137,10,4.0000000000000036,5.600000381469727,8.487499237060547,8.574999809265137,4.700000762939457,0,0.16978969785190245,6.015390845308077,28.35000038146973,1.8235286574996434,28.670000076293945,-1.2666652134502379,29.20000076293945,0.16978969785190245
7483,2002-10-08,28.209999084472656,28.79999923706055,26.21999931335449,27.25,10156500.0,0.07877627135729037,1.4112155696735031,-0.5485709054129464,27.362891815962456,29.578762255769767,2.298253071051775,5.026281886271597,5.305252627053619,8.131736768395456,17.248877613917823,2.649999618530277,-2.6366020834243002,-4.144501209259033,-10.668176965588145,2.3791745470700825,-7.406339087423589,-0.8826633310944771,3.315720824453237,52.74460149847485,27.70863923116533,3.261837878164558,10,1.9400005340576207,3.5400009155273438,6.427499771118164,6.515000343322754,1.8200016021728551,1,0.09890113456483651,-1.5658537946947775,26.149999618530273,6.015390845308077,28.35000038146973,1.8235286574996434,28.670000076293945,0.09890113456483651
7484,2002-10-09,26.65999984741211,27.60000038146973,26.5,27.54999923706055,6107600.0,-0.05494502968324089,1.2222192252709692,-0.9270835816862605,27.10982489440123,27.174658925193082,3.2738784368374674,6.148010363522374,6.7470707438081945,9.516728592356841,18.532231589868914,1.7099990844726562,-2.865302420266268,-5.22250051498413,-11.967401755498265,1.5224007255300052,-8.594951135241196,-1.8500498947270607,4.09211927426416,17.934776974986782,-9.720568933036951,3.372450620257068,10,3.159999847412113,5.090000152587891,7.927499771118164,7.840001106262207,6.830001831054695,2,0.15566390256124163,1.4112155696735031,28.209999084472656,-1.5658537946947775,26.149999618530273,6.015390845308077,28.35000038146973,0.15566390256124163
7485,2002-10-10,27.82999992370605,27.82999992370605,24.899999618530273,26.670000076293945,9690300.0,0.0438859746057918,4.051725328606641,-1.3033715089066722,33.390314690767696,26.63260567990738,1.250927230942807,4.623585736467813,5.514104505501852,8.19403463758918,20.408296283795995,2.9300003051757777,-3.0264850711672686,-3.677000427246096,-10.447579044669741,3.093578190177549,-7.062289735957915,-0.29171111853427334,2.2568225209355397,71.46341542840202,40.8636427677839,3.3852893087118217,10,0.5799999237060582,3.3699998855590856,6.6925001144409215,6.670001029968265,5.0599994659423935,3,0.10743800859917485,1.2222192252709692,26.65999984741211,1.4112155696735031,28.209999084472656,-1.5658537946947775,26.149999618530273,0.10743800859917485
7486,2002-10-11,29.8799991607666,29.8799991607666,28.5,28.5,7364800.0,0.07366148913691983,1.0,1.1896546054254247,44.189944223370766,28.22927895757176,-1.2486151994310504,2.1863512574412667,3.486525960061016,6.020233879280248,21.306315971141032,2.0499992370605504,-3.3146188382796105,-1.31000108718872,-7.736401647025502,5.116399472648062,-4.523201367107113,1.903199192729673,-4.979999542236328,100.0,64.2002056258855,3.213200279918392,10,-2.3349990844726562,1.3200006484985352,4.30000114440918,4.620001792907715,1.5,4,0.029116494768036683,4.051725328606641,27.82999992370605,1.2222192252709692,26.65999984741211,1.4112155696735031,28.209999084472656,0.029116494768036683
7487,2002-10-14,30.040000915527344,31.670000076293945,29.25,29.25,6327800.0,0.005354811220036115,-5.126575371570398,0.5724647796803669,44.623063946079974,29.900173269777756,-1.4830571256805847,1.566373231529468,3.3641615535232603,5.731952716306694,21.822159705991012,2.4200000762939453,-3.7757512571618435,-0.8069993019104018,-6.656585309582546,5.042586705761742,-3.731792305746474,2.1177937019256703,-5.14000129699707,75.92320457087476,36.13808872168862,2.924793003836073,10,-1.7550010681152344,1.159998893737793,3.907499313354492,4.460000038146973,1.0599994659423864,0,-0.007989403167519171,1.0,29.8799991607666,4.051725328606641,27.82999992370605,1.2222192252709692,26.65999984741211,-0.007989403167519171
7488,2002-10-15,32.09000015258789,32.439998626708984,31.520000457763672,31.95000076293945,6801000.0,0.06824231606467501,1.1904813805631245,0.17721421190377767,48.9002549310574,32.055088857618685,-3.582109519839044,-0.8127665077375568,1.360277874965206,3.562695647283064,22.63069902993659,2.3999977111816406,-3.8830038282357933,1.4255000114440932,-3.9932069264591874,6.844206949347377,-1.283853457507547,4.1348534803957335,-6.919200515747072,95.35810981219697,52.3663193599165,2.7093534689516416,10,-3.4200010299682617,-0.8900003433227539,1.6974992752075195,2.410000801086426,-0.9200000762939453,1,-0.03864131396765236,-5.126575371570398,30.040000915527344,1.0,29.8799991607666,4.051725328606641,27.82999992370605,-0.03864131396765236
7489,2002-10-16,30.82999992370605,32.25,30.53000068664551,31.70000076293945,5579600.0,-0.03926457534716554,-1.3401362133013803,-6.21431880108976,41.46721955300361,33.97401801767476,-2.309440915897923,0.044705755173158224,2.6124057511485397,4.7020857043816555,24.15388638002866,1.7199993133544886,-3.6627674829831918,0.4224998474121051,-4.390408147178068,5.235407842002278,-1.9839541498829796,2.82895384470719,-5.223048347473142,78.64722924689312,39.42795170485515,2.406453997295086,10,-2.1600008010864222,0.3699998855590856,3.139999389648441,3.6700010299682653,1.9200000762939489,2,-0.025948726533904343,1.1904813805631245,32.09000015258789,-5.126575371570398,30.040000915527344,1.0,29.8799991607666,-0.025948726533904343
7490,2002-10-17,29.51000022888184,30.84000015258789,29.1200008392334,30.84000015258789,12363600.0,-0.04281542971426433,1.5864652812335527,1.528734069817658,43.45692516859082,36.57567112459937,-0.9585593190090762,1.017569818569637,3.921605040186318,5.90806318905889,26.114042098863898,1.7199993133544922,-3.5030648165122784,-0.6439997673034625,-5.048301139734125,3.7603016051272,-2.846150453518792,1.558150918911867,-3.4930658296203667,25.634532510623636,-14.710020805881534,2.2021506862153304,10,-0.8400011062622106,1.6899995803832972,4.732499122619625,4.990000724792477,3.4400005340576065,3,0.13486958382635605,-1.3401362133013803,30.82999992370605,1.1904813805631245,32.09000015258789,-5.126575371570398,30.040000915527344,0.13486958382635605
7491,2002-10-18,30.8700008392334,31.1299991607666,29.04999923706055,29.04999923706055,7189400.0,0.04608609284321541,-1.2857121897286272,-1.368422335770821,53.89948129150976,40.48888005719374,-2.149554594261211,-0.5925478495764196,2.5699308599893413,4.448455353843116,27.178196630290685,2.079999923706051,-3.242340635395845,0.8555007934570327,-3.247676480657205,4.95867806757127,-1.1960878436000897,2.9070894305141515,-4.4676825863250755,53.68737256208163,10.691623153666534,2.0515886370571192,10,-2.2000017166137695,0.3299989700317383,3.3724985122680664,3.630000114440918,2.6399974822997976,4,0.065435649352098,1.5864652812335527,29.51000022888184,-1.3401362133013803,30.82999992370605,1.1904813805631245,32.09000015258789,0.065435649352098
7492,2002-10-21,31.51000022888184,31.75,29.899999618530273,30.8700008392334,4481200.0,0.020732082029458532,2.303575260302247,0.3516477067296886,54.321695158074675,43.48430265076177,-2.1783581609055,-1.336512263202085,1.9323265544396655,3.7035754979783455,27.437924909723026,1.8500003814697266,-2.8211463512386175,1.5180001258850133,-2.544996748809293,5.58099700057932,-0.5134983114621399,3.5494985632321665,-4.745421153545475,72.56641400388004,27.239579506182437,2.031498437347153,10,-2.8400011062622106,-0.31000041961670277,2.7874994277954066,2.990000724792477,2.070001602172855,0,-0.004125708256773719,-1.2857121897286272,30.8700008392334,1.5864652812335527,29.51000022888184,-1.3401362133013803,30.82999992370605,-0.004125708256773719
7493,2002-10-22,30.60000038146973,32.200000762939446,30.239999771118164,31.56999969482422,5646300.0,-0.028879715671281114,-1.3195270679771982,-1.5156253725293711,53.98179642948242,46.47007726577079,-0.9987088907267463,-0.5641222598843036,2.857730195819439,4.487169703779141,27.55752768542685,1.960000991821282,-2.3097113845952677,0.6770002365112333,-3.2895715247523647,4.643571997774828,-1.306285644120564,2.6602861171430305,-3.4948961330510073,48.43752421438122,0.09742553142848465,1.9832858806317977,10,-1.9300012588501012,0.5999994277954066,3.7299995422363246,3.9000005722045863,4.699998855590817,1,0.016339869077347524,2.303575260302247,31.51000022888184,-1.2857121897286272,30.8700008392334,1.5864652812335527,29.51000022888184,0.016339869077347524
7494,2002-10-23,31.53000068664551,31.6200008392334,30.25,30.71999931335449,5308900.0,0.030392166456931102,1.7676737707255235,-0.8350535532750483,57.953283323598576,49.19929600275199,-1.3021910386039153,-1.6570516022226762,1.9858511716822953,3.452292562901608,27.874748414337663,1.3700008392333984,-1.502700955979126,1.6565005302429228,-2.196702373723351,5.509703434209193,-0.2701009217402124,3.583101982226058,-4.104802775529372,78.73016661136394,25.079142210874636,1.9266014519831358,10,-1.0600013732910192,-0.8800001144409215,2.9149990081787074,2.970000267028805,3.2499980926513636,2,-0.011417716540172651,-1.3195270679771982,30.60000038146973,2.303575260302247,31.51000022888184,-1.2857121897286272,30.8700008392334,-0.011417716540172651
7495,2002-10-24,31.78000068664551,32.59000015258789,31.309999465942386,32.0,5954800.0,0.007928956376644924,-1.206894397171874,-0.2716036300785947,59.575656991620235,50.9088196436686,-1.0426001639747433,-2.2035359045231395,1.759067954456686,3.111536492300747,28.885397685635184,1.2800006866455043,-0.9079777310902841,2.023000526428227,-1.4087224759553472,5.4547235288117975,0.30713902523644165,3.738862027620012,-4.0539147325938,77.11866507182197,19.79335224923105,1.715861501191786,10,-0.9600009918212926,-1.5800008773803746,3.0399990081787074,2.720000267028805,3.9600009918212855,3,0.030522318829341533,1.7676737707255235,31.53000068664551,-1.3195270679771982,30.60000038146973,2.303575260302247,31.51000022888184,0.030522318829341533
7496,2002-10-25,31.71999931335449,31.899999618530273,31.0,31.70000076293945,4507500.0,-0.0018880230331850267,3.7368505589044885,-0.09090278560467623,67.66011266056135,53.46849172305542,-0.7757221937525998,-2.2751466886791256,1.747610450430745,3.071527942017486,29.522784179912957,0.8999996185302734,-0.13975758955863782,1.972499179840085,-1.4350956239128756,5.380093983593042,0.2687017779636065,3.6762965817165636,-3.6048002234198826,67.65796778779497,3.3882318285969575,1.7037974018764785,10,-0.8999996185302699,-1.9749994277954066,3.1774997711181676,2.7800016403198278,2.840002059936527,4,0.03877684351232347,-1.206894397171874,31.78000068664551,1.7676737707255235,31.53000068664551,-1.3195270679771982,30.60000038146973,0.03877684351232347
7497,2002-10-28,31.31999969482422,33.02000045776367,31.1200008392334,33.0,4205800.0,-0.012610328726011866,1.2093003140469474,-84.00610395803528,61.020554485553895,54.81519167355503,-0.1956334153349566,-1.8270554727194614,2.055845069888619,3.3937237518005077,28.501992091182654,1.8999996185302734,0.45360395598591907,1.482499599456787,-1.9941771274542077,4.959176326367778,-0.2558387639987103,3.2208379629122845,-2.8468165198773505,38.84890852344495,-25.768348912414268,1.7383383634554956,10,-0.2849998474121094,-1.720000267028805,3.7049999237060547,2.8350000381469727,3.8400001525878906,0,0.0699233284817331,3.7368505589044885,31.71999931335449,-1.206894397171874,31.78000068664551,1.7676737707255235,31.53000068664551,0.0699233284817331
7498,2002-10-29,31.53000068664551,31.790000915527344,30.149999618530273,30.79999923706055,4230100.0,0.006705012575590752,1.6239980712920203,-0.4345245934396302,69.0681281803763,57.881959298818664,-0.5514108155117547,-2.02012857240603,1.7140075868998785,3.1090646640774615,27.496343500082222,1.6400012969970703,0.6980614251271966,1.616000556945803,-1.942109289551663,5.174110403443269,-0.16305436630293002,3.395055480194536,-2.602135783416962,48.08364684951966,-21.511713730128683,1.7790549232487336,10,-0.495000839233402,-1.9300012588500977,2.869998931884762,2.1499986648559535,3.1099987030029332,1,0.06501747858437112,1.2093003140469474,31.31999969482422,3.7368505589044885,31.71999931335449,-1.206894397171874,31.78000068664551,0.06501747858437112
7499,2002-10-30,30.20000076293945,31.540000915527344,29.82999992370605,31.540000915527344,6075100.0,-0.042182045504026267,1.5522399956728865,-1.8356130023436874,59.16473485572081,59.62727148627755,0.7597182574915919,-0.6444090926027997,2.8894848319922595,4.347132743857909,26.61449235875441,1.7100009918212926,0.9057465833226566,0.23600063323974396,-3.307939880852178,3.7799411473316624,-1.535969623806217,2.007970890285705,-0.8629223042573884,11.598770447939842,-55.37427560264591,1.7719702570459597,10,0.8349990844726598,-0.6000013351440359,4.124999046325687,3.4799985885620153,3.7599983215332067,2,0.16887411739338987,1.6239980712920203,31.53000068664551,1.2093003140469474,31.31999969482422,3.7368505589044885,31.71999931335449,0.16887411739338987
7500,2002-10-31,30.1200008392334,30.65999984741211,29.899999618530273,30.10000038146973,3741000.0,-0.0026490040293053463,-2.6190316164249188,-0.01492571304939194,51.094897878562485,59.315651107061186,1.045267439865114,-0.4745387779381183,2.8047212643717927,4.329171830000192,25.350918241735293,0.7600002288818359,0.8655704574808354,0.08350067138671946,-3.4079164204269077,3.574917763200343,-1.6622078745200923,1.8292092172935313,-0.4146301806431758,9.090936268856092,-51.48594794168665,1.7457085459068125,10,1.3049993515014648,-0.5200014114379847,4.204998970031738,3.4349985122680664,2.190000534057617,3,0.15471440272981352,1.5522399956728865,30.20000076293945,1.6239980712920203,31.53000068664551,1.2093003140469474,31.31999969482422,0.15471440272981352
7501,2002-11-01,30.8700008392334,31.25,29.6200008392334,30.10000038146973,4584300.0,0.024900397712574796,1.130719557195572,38.49914171276653,53.593072906784165,59.23469307914002,0.3299669944278598,-1.081516623229291,1.8914072562051416,3.4663751482795107,23.50383426040316,1.6299991607666016,1.1138200944873837,0.7075006484985344,-2.7087265700689187,4.123727867065988,-1.000612960785194,2.415614257782263,2.1499996185302734,36.76471000724232,-20.96750076478613,1.7081136092837272,11,0.4499998092651367,-1.6000013351440394,3.4549989700317383,2.6849985122680664,2.3299999237060476,4,0.157758364329035,-2.6190316164249188,30.1200008392334,1.5522399956728865,30.20000076293945,1.6239980712920203,31.53000068664551,0.157758364329035
7502,2002-11-04,30.59000015258789,31.70000076293945,30.56999969482422,31.399999618530273,5119100.0,-0.00907031678112713,-1.6588248493756157,-1.0519467329862175,42.33129037756522,57.94019240670478,0.5204751690361604,-0.47624436117335733,2.044994265468148,3.6520421048078475,21.258763002033092,1.1300010681152308,1.4158356458306898,0.2054999351501472,-2.642668639122597,3.0536685094228915,-1.2185843519862232,1.6295842222865176,2.362000312805179,44.700427615242965,-7.93063731987575,1.4240842871363715,11,0.7300004959106445,-1.630000114440918,3.7100000381469727,2.964999198913574,2.279998779296882,0,0.12978101343249793,1.130719557195572,30.8700008392334,-2.6190316164249188,30.1200008392334,1.5522399956728865,30.20000076293945,0.12978101343249793
7503,2002-11-05,31.0,31.149999618530273,30.34000015258789,30.399999618530273,3261800.0,0.013403067844621308,-1.2500006622744624,-0.7407417000845357,50.951847895712284,57.162255136939635,0.19353444323802194,-0.7025261162138214,1.5142847895377187,3.165900455706648,19.059826613784413,0.8099994659423828,1.4051778392599914,0.47599973678588725,-2.1912868651509427,3.1432863387227172,-0.8576435641825277,1.8096430377543022,1.885360472869877,66.34611593195545,16.30342376634372,1.3336433009684159,11,0.32000064849853516,-2.0399999618530273,1.5200004577636719,1.8449993133544922,1.700000762939446,1,0.13419354346490686,-1.6588248493756157,30.59000015258789,1.130719557195572,30.8700008392334,-2.6190316164249188,30.1200008392334,0.13419354346490686
7504,2002-11-06,30.809999465942386,31.25,30.399999618530273,31.01000022888184,6246300.0,-0.006129049485729454,1.5000000000000262,-0.333334392970789,58.33332518227398,57.024218269234495,0.30247022005188384,-0.19571102498607118,1.6043470884036246,3.2534516195752694,16.720255186705142,0.8500003814697266,1.3293757417807939,0.07849922180175994,-1.8726761928538487,2.029674636457372,-0.8970884855260444,1.0540869291295643,2.010053814254764,57.21147453643659,3.912719444134318,0.975587707327806,11,0.5100011825561488,-1.8499994277954137,1.340000152587887,1.889999389648434,0.15999984741210227,2,0.12431028854576165,-1.2500006622744624,31.0,-1.6588248493756157,30.59000015258789,1.130719557195572,30.8700008392334,0.12431028854576165
7505,2002-11-07,30.81999969482422,31.690000534057614,30.520000457763672,30.809999465942386,4493400.0,0.0003245773792657225,-2.9661137494382883,-0.05000095367066068,49.61239438985422,55.01891623915593,0.15865766274318815,0.03138658316248666,1.5214784961272727,3.142574826466152,13.70053173305845,1.1700000762939418,1.3269400444476638,-0.06100053787231374,-1.454653762943451,1.3326526871988236,-0.7578271504078806,0.6358260746632531,1.9360525365536603,57.69225478877499,4.25913560685369,0.6968266125355683,11,0.5000009536743164,-1.859999656677246,1.1024999618530273,1.8799991607666016,0.9799995422363317,3,0.10188187607853072,1.5000000000000262,30.809999465942386,-1.2500006622744624,31.0,-1.6588248493756157,30.59000015258789,0.10188187607853072
7506,2002-11-08,30.75,31.45000076293945,30.31999969482422,31.0,4290300.0,-0.002271242554099495,-1.036036841019995,-24.999427808515463,43.53741628998169,53.07634532853679,0.08559421612897111,0.17908840836417284,1.5227415230241377,3.1150569258834935,11.963749026594735,1.1300010681152308,1.1589159196744951,-0.17450027465820384,-1.4886413447725744,1.1396407954561631,-0.8315708097153873,0.48257026039897966,1.9433312035349886,31.159418286760047,-19.033341504561722,0.657070535057184,11,-0.044999122619628906,-1.7899999618530273,1.0999994277954137,1.9499988555908203,-1.0,4,0.050731751976943684,-2.9661137494382883,30.81999969482422,1.5000000000000262,30.809999465942386,-1.2500006622744624,31.0,0.050731751976943684
7507,2002-11-11,29.79999923706055,30.79999923706055,29.61000061035156,30.76000022888184,3107600.0,-0.030894333754128422,1.2884610799638474,3.8400039672851562,43.24323801858826,50.20691308833812,0.8910073766013333,1.1701828219828876,2.381877973245519,3.977791422321996,11.326880618742214,1.1899986267089915,0.8993841834742113,-1.1125009536743136,-2.464487834624233,0.23948592727560936,-1.788494394149275,-0.4365075131993521,2.8318653591884093,9.134549696062493,-39.57499164026054,0.6759934404749615,11,0.8550014495849538,-0.8399991989135778,1.5100002288818324,2.3599996566772425,-0.149999618530277,0,0.11409401385656781,-1.036036841019995,30.75,-2.9661137494382883,30.81999969482422,1.5000000000000262,30.809999465942386,0.11409401385656781
7508,2002-11-12,30.85000038146973,31.489999771118164,29.79999923706055,29.79999923706055,4558700.0,0.03523493863393634,-2.2190451278194603,-1.0937500620881075,44.37086280932023,48.563149527626955,-0.29680821439731986,0.02373790614898752,1.2829333437821226,2.862509266446583,10.90128209338512,1.6900005340576136,0.5172022006539478,-0.000499820709226384,-1.2336298214637544,1.2326301800453017,-0.6170648210864904,0.6160651796680376,1.6609896553433323,59.61537579812949,14.095865912185808,0.6165650003772649,11,-0.19499969482422586,-1.8900003433227575,0.0999994277954066,0.9499988555908168,-1.370000839233402,1,0.06547807213734647,1.2884610799638474,29.79999923706055,-1.036036841019995,30.75,-2.9661137494382883,30.81999969482422,0.06547807213734647
7509,2002-11-13,30.03000068664551,30.86000061035156,29.60000038146973,30.86000061035156,6011100.0,-0.02658021668345767,2.0361454089195075,-0.7904752562656266,36.76248995107841,46.970659757906496,0.5548940442151142,0.822922320029722,2.0079903128007963,3.619301464341145,10.111494425353301,1.2600002288818288,0.27905388326571057,-0.7804995536804178,-2.0671676169330233,0.5061685095721877,-1.4238335853067206,-0.13716552205411503,2.3649497731090925,20.57417577904698,-20.082902749625244,0.6433340316263021,11,0.6199998855590785,-1.0700006484985387,0.9199991226196254,1.7699985504150355,-0.1400012969970703,2,0.08891108941869907,-2.2190451278194603,30.85000038146973,1.2884610799638474,29.79999923706055,-1.036036841019995,30.75,0.08891108941869907
7510,2002-11-14,33.490001678466804,33.880001068115234,31.149999618530273,31.149999618530273,8455000.0,0.11521814561129773,-1.3333325182277975,-2.8192798494343774,58.84116708348225,47.55378133309517,-2.6561200130381195,-2.4491899957222287,-1.4693751012445162,0.10806649909091703,9.214674209103244,3.850000381469723,-0.01357581894557569,2.4805013656616275,0.8543919015518497,4.106610829771402,1.6674466336067404,3.2935560977165146,-3.890001296997074,90.8878661897109,51.43014860902406,0.8130547320548879,11,-1.7500009536743235,-4.10000133514405,-2.7050018310546946,-1.690002441406257,-4.95000076293946,3,-0.07524640904191449,2.0361454089195075,30.03000068664551,-2.2190451278194603,30.85000038146973,1.2884610799638474,29.79999923706055,-0.07524640904191449
7511,2002-11-15,32.889999389648445,34.09999847412109,32.450000762939446,33.130001068115234,7037300.0,-0.017915863205350213,-1.9464272941849279,-0.10256472956835752,57.688534096122865,49.26014174626824,-1.9438660491326907,-1.7814299977490222,-0.9359767262492369,0.6489935505304629,8.467457616076397,1.6499977111816406,-0.06856015299696594,1.7794991493225183,-0.04852243967342673,3.6075207383184633,0.8654883548245493,2.693509943820491,-3.2899990081787145,73.11112005917047,32.18938609908802,0.9140107944979718,11,-1.0399999618530344,-1.5900001525879013,-3.0849995613098216,-1.640000343322761,-4.709999084472663,4,-0.033140777525552445,-1.3333325182277975,33.490001678466804,2.0361454089195075,30.03000068664551,-2.2190451278194603,30.85000038146973,-0.033140777525552445
7512,2002-11-18,31.3799991607666,32.900001525878906,31.3799991607666,32.900001525878906,5681300.0,-0.0459106189389924,1.0,6.333298895335163,49.348386410404856,49.081979359011854,-0.34645294389628845,-0.29689020507946395,0.4691573223332526,2.075848473301093,7.778723825098065,1.5200023651123047,-0.014442032430871166,0.2759989738464341,-1.5469589077061343,2.098956855398999,-0.6354799669298501,1.1874779146227183,-1.599998855590819,39.55554519464503,-0.44124229436285844,0.9114789407762828,11,0.4700002670288086,0.19499969482421875,-2.0074992179870605,-0.13000011444091797,-2.6299991607666016,0,-0.05194388796557192,-1.9464272941849279,32.889999389648445,-1.3333325182277975,33.490001678466804,2.0361454089195075,30.03000068664551,-0.05194388796557192
7513,2002-11-19,31.10000038146973,31.899999618530273,30.40999984741211,31.38999938964844,5896600.0,-0.008922842153767374,1.2748097382563455,0.19078852430422666,54.30209945013319,48.63406538877399,-0.056744671425338566,0.023703223489526692,0.620498592394565,2.267994268599697,7.0965742201152535,1.489999771118164,-0.05567050353317882,-0.0289998054504359,-1.8365036687145029,1.7785040578136275,-0.9327517370824658,0.8747521261815976,-1.1472001495361361,33.33334746184779,-9.831950012271278,0.9037519316320318,11,0.74999904632568,0.4749984741210902,-1.357500553131107,0.14999866485595348,-2.4500007629394567,1,-0.046623818172150555,1.0,31.3799991607666,-1.9464272941849279,32.889999389648445,-1.3333325182277975,33.490001678466804,-0.046623818172150555
7514,2002-11-20,31.170000076293945,31.440000534057614,30.84000015258789,31.25,6046500.0,0.0022507940181866193,1.608691686051117,0.27586274935380123,55.02391759381414,49.23534574476954,-0.07857053083675325,-0.0786838285371445,0.402916092941382,2.1312123601539668,6.3775604028456625,0.600000381469723,0.0739063304635792,0.058999919891356,-1.7388340454428928,1.8568338852256048,-0.8399170627757684,0.9579169025584804,-1.0513119146728513,20.59621983002368,-25.76890086818823,0.8989169826671248,11,0.6799993515014648,0.404998779296875,-1.2350006103515625,0.07999897003173828,-1.1700000762939453,2,-0.05421881712932464,1.2748097382563455,31.10000038146973,1.0,31.3799991607666,-1.9464272941849279,32.889999389648445,-0.05421881712932464
7515,2002-11-21,32.75,32.84000015258789,31.45000076293945,31.70000076293945,5868000.0,0.05068976322870489,1.2601624503391418,-13.125002980235125,58.333326287869866,50.87933574453489,-1.5153662392186007,-1.6677966234366295,-1.2848489700391852,0.5087473631166972,6.426598066304898,1.6700000762939453,0.11492000078128228,1.5904998779296875,-0.3313795167896174,3.512379272648989,0.6295601805700386,2.55143957528934,-2.472059425878907,63.41466188226963,15.181019929146949,0.9609396973596511,11,-0.9000005722045898,-1.1750011444091797,-2.815000534057617,-1.5000009536743164,-2.75,3,-0.08732826291149798,1.608691686051117,31.170000076293945,1.2748097382563455,31.10000038146973,1.0,31.3799991607666,-0.08732826291149798
7516,2002-11-22,32.950000762939446,34.389999389648445,32.560001373291016,32.84999847412109,6820700.0,0.006106893524868484,-4.382374885698872,0.09524034426759544,60.535712704367185,52.80072182073255,-1.531535927740297,-1.866626949748337,-1.6208821346383004,0.24641577124382508,6.581153435647629,1.829998016357429,0.11159686070162067,1.7290005683898855,-0.3413812911506966,3.7993824279304675,0.693809638619598,2.7641914981601765,-2.5191778728183536,63.819125820806676,14.513197882936701,1.0351909297702901,11,-0.9550008773803569,-1.2300014495849467,-3.015001296997063,-1.7000017166137624,-1.840000152587887,4,-0.13383914249775242,1.2601624503391418,32.75,1.608691686051117,31.170000076293945,1.2748097382563455,31.10000038146973,-0.13383914249775242
7517,2002-11-25,33.509998321533196,33.790000915527344,32.450000762939446,32.650001525878906,3303300.0,0.016995373160161087,-1.1269872025818748,8.599771123402562,61.05725909855527,54.65476585286978,-1.6873716668632461,-2.3759596509320673,-2.335131363959242,-0.4044250048758542,7.331697546983793,1.3400001525878977,0.21440014998459134,2.1794981956481863,-0.1306939488110359,4.489690340107412,1.0244021234185752,3.3345942678777973,-2.8416248414404635,77.88941785604374,29.469164404928136,1.1550960722296122,11,-1.5149984359741069,-1.5149984359741069,-3.574998855590813,-2.2599992752075124,-3.3599987030029226,0,-0.1590569466824595,-4.382374885698872,32.950000762939446,1.2601624503391418,32.75,1.608691686051117,31.170000076293945,-0.1590569466824595
7518,2002-11-26,33.580001831054695,33.950000762939446,32.65999984741211,33.52000045776367,4661300.0,0.0020890335132162097,2.2250053644231853,0.0697692986697391,62.333041258326396,57.49593822034177,-1.4856297364137063,-2.407965274041871,-2.524357449054982,-0.5568452980048377,7.678987625059991,1.2900009155273366,0.3831129365326049,2.1470016479492244,-0.3728573288374406,4.666860624735893,0.8870721595558919,3.406931136342557,-2.6883307963886196,77.18316245993229,28.640836423655216,1.2599294883933339,11,-1.1800022125244212,-1.5850019454956055,-3.645002365112312,-2.330002784729011,-3.3300018310546946,1,-0.14383566312339868,-1.1269872025818748,33.509998321533196,-4.382374885698872,32.950000762939446,1.2601624503391418,32.75,-0.14383566312339868
7519,2002-11-27,35.29999923706055,35.29999923706055,33.86999893188477,33.950000762939446,4246300.0,0.05122088481886866,1.1185213651545274,22.499459596920335,67.31065957105594,58.4369929411833,-2.659095362507159,-3.927666713633169,-4.3534637288380615,-2.3430689745655613,8.097885128315275,1.7199974060058523,0.6929454346144084,3.611999130249025,0.6280448872635986,6.595953373234451,2.120022008756308,5.103976251741738,-4.198428501095531,100.0,50.44160379828157,1.4919771214927133,11,-2.4449996948242188,-2.84999942779541,-5.364999771118164,-4.050000190734863,-5.349998474121097,2,-0.1883852623868788,2.2250053644231853,33.580001831054695,-1.1269872025818748,33.509998321533196,-4.382374885698872,32.950000762939446,-0.1883852623868788
7520,2002-11-29,34.779998779296875,35.38999938964844,34.580001831054695,35.09999847412109,2959800.0,-0.014730891473157204,-1.2500132455945399,-0.23703707889932493,65.04853552980833,59.25477087825946,-2.1644840071299924,-3.204971204953978,-3.9060534935696083,-1.874309372061198,8.552340593602326,0.8099975585937429,0.9342863421933636,2.8589987754821777,-0.33012662640439316,6.048124177368745,1.2644360745388923,4.453561476425463,-3.342553763244215,79.25167022835001,26.235468842531134,1.5945627009432841,11,-1.8799991607666016,-2.284998893737793,-4.219998836517334,-3.5299997329711914,-4.659997940063477,4,-0.13743527737390882,1.1185213651545274,35.29999923706055,2.2250053644231853,33.580001831054695,-1.1269872025818748,33.509998321533196,-0.13743527737390882
7521,2002-12-02,35.7400016784668,37.099998474121094,35.310001373291016,36.5,5919100.0,0.02760215448142489,-1.2098744210251182,2.374997019764972,72.16417938065851,61.789858986065425,-2.992380147210497,-3.9857715268556575,-4.899328999449956,-2.8816086592854475,9.612145587079732,2.3199996948242188,1.3603805432919138,3.5755016326904325,0.003555293849998975,7.147447971530866,1.7895284632702158,5.361474802110649,-3.9073012250545602,70.75274268664754,11.682424346504419,1.7859731694202166,12,-1.9850025177001953,-2.3900022506713867,-5.230001926422119,-4.490002632141113,-4.320001602172852,0,-0.16060440427805367,-1.2500132455945399,34.779998779296875,1.1185213651545274,35.29999923706055,2.2250053644231853,33.580001831054695,-0.16060440427805367
7522,2002-12-03,34.560001373291016,35.75,34.290000915527344,35.75,3873400.0,-0.033016235303836794,1.453782805632936,1.5657911247860503,63.71027257031987,62.835211554975054,-1.468262605018893,-2.6278290692813044,-3.712194526235315,-1.74427118710436,10.737008816720206,1.4599990844726562,1.3010684622323332,2.1970012664794893,-1.4470460579501463,5.841048590909125,0.3749776042646715,4.019024928694307,-2.0952251573937133,42.79284039525087,-15.538974111233479,1.8220236622148176,12,-0.5900020599365234,-1.2100019454956055,-4.277501583099365,-3.310002326965332,-3.360000610351566,1,-0.09982640699793832,-1.2098744210251182,35.7400016784668,-1.2500132455945399,34.779998779296875,1.1185213651545274,35.29999923706055,-0.09982640699793832
7523,2002-12-04,35.15999984741211,35.470001220703125,33.900001525878906,34.049999237060554,4259900.0,0.0173610662696555,-1.2269561876728117,-0.9327746985904778,69.27121674052682,64.41824479349869,-1.6000475386317632,-3.0569211095711353,-4.298584479715817,-2.388507080708308,11.699499923774322,1.5699996948242188,1.3154438048802888,2.5889997482299805,-1.1995089879344079,6.377508484394365,0.6947453801477863,4.483254116312175,-2.1389969605279546,39.938114499985105,-22.212667354160473,1.8942543680821928,12,-0.8850002288818359,-1.8100004196166992,-4.84250020980835,-3.910000801086426,-4.440000534057621,2,-0.14249147470490076,1.453782805632936,34.560001373291016,-1.2098744210251182,35.7400016784668,-1.2500132455945399,34.779998779296875,-0.14249147470490076
7524,2002-12-05,34.639999389648445,35.29999923706055,34.02000045776367,35.15999984741211,4145000.0,-0.014789546644492946,2.2,-0.46846862327307376,55.54482838281157,64.10841169293666,-0.5990620198005274,-2.356071683426606,-3.7881458807550707,-1.8871567209394229,12.77647130700916,1.279998779296875,1.552732517397871,1.8774992942810158,-1.9233865435168909,5.678385132078926,-0.02294362461793753,3.777942213179969,-1.1295170322958583,23.12495529647401,-33.928822097610805,1.900442918898955,12,0.13500022888182883,-1.2899999618530344,-4.322499752044685,-3.390000343322761,-3.939998626708995,3,-0.12673208622977972,-1.2269561876728117,35.15999984741211,1.453782805632936,34.560001373291016,-1.2098744210251182,35.7400016784668,-0.12673208622977972
7525,2002-12-06,33.959999084472656,34.450000762939446,33.490001678466804,33.650001525878906,4410000.0,-0.019630494144263544,-2.047629427792939,-0.5961486263434039,55.119615390933404,63.506623102555125,0.30243051727750725,-1.5059814161940466,-3.177064541620929,-1.2120668323238064,14.02062790898011,1.1499977111816406,1.7554065305125945,1.0404990196228,-2.6811219822163324,4.762120021461932,-0.8203114812967627,2.901309520542366,3.1399993896484375,13.019330282277112,-40.268188209116786,1.860810500919566,12,0.8150005340576172,-0.6099996566772461,-3.6424994468688965,-2.7100000381469727,-4.069999694824215,4,-0.11808004798700589,2.2,34.639999389648445,-1.2269561876728117,35.15999984741211,1.453782805632936,34.560001373291016,-0.11808004798700589
7526,2002-12-09,32.310001373291016,33.509998321533196,32.290000915527344,33.5,4758200.0,-0.048586506350527525,1.0165325212094964,-3.838735479425084,54.390946018062365,62.76592164916702,2.0697539121365907,0.2813025752068441,-1.5456564228129537,0.4311998842564009,14.960933387397663,1.6699981689453125,1.9277719763853085,-0.6874987602233915,-4.280848658832525,2.905851138385742,-2.4841737095279584,1.1091761890811753,4.717797164916995,0.5780480651982651,-52.19734507088399,1.7966749493045666,12,2.384998321533203,1.0399980545043945,-1.797501564025879,-1.060002326965332,-2.120000839233402,0,-0.06778088644304348,-2.047629427792939,33.959999084472656,2.2,34.639999389648445,-1.2269561876728117,35.15999984741211,-0.06778088644304348
7527,2002-12-10,33.200000762939446,33.5,32.139999389648445,32.799999237060554,3964000.0,0.027545631439809926,1.7200012207031108,-0.33613612394253034,59.37500266092188,62.437250693899855,1.2640895235924177,-0.3593405361930948,-2.367238199543266,-0.44301936725823055,15.475660280044067,1.3600006103515554,1.9671474148647263,0.03250055313109357,-3.2304258247020883,3.295426930964272,-1.5989626357854974,1.6639637420476845,3.6382858703613365,31.831855568538142,-22.43607900520144,1.6314631889165896,12,1.4199981689453196,0.14999866485596414,-2.9050006866455007,-1.9500017166137624,-3.5300006866455007,1,-0.05361447728135249,1.0165325212094964,32.310001373291016,-2.047629427792939,33.959999084472656,2.2,34.639999389648445,-0.05361447728135249
7528,2002-12-11,32.86999893188477,33.200000762939446,32.279998779296875,33.200000762939446,3983600.0,-0.009939813959975785,4.57573866000852,-0.8250014305060115,57.41709733185921,61.337966000655776,1.6570416672658297,0.1367659054012762,-1.9867169700821563,-0.08510470675081905,16.482162132286913,0.920001983642571,1.9608956120043928,-0.398501205444326,-3.479357287695713,2.6823548768070573,-1.9389292465700194,1.1419268356813674,3.6863904667968725,23.101252452089987,-33.96251905521119,1.5404280411256916,12,1.749999999999993,0.4800004959106374,-2.729998588562019,-1.669999122619636,-4.239999771118171,2,-0.05080615221211282,1.7200012207031108,33.200000762939446,1.0165325212094964,32.310001373291016,-2.047629427792939,33.959999084472656,-0.05080615221211282
7529,2002-12-12,32.700000762939446,33.209999084472656,32.31999969482422,33.049999237060554,5887300.0,-0.005171833722830588,1.6567218565669908,1.0605955518565644,49.751247557929275,59.63826733711367,1.5862566187068552,0.5449919511827446,-1.7413428834660039,0.12152175732821746,17.41584647132432,0.8899993896484375,1.9015544304727356,-0.7019993782043557,-3.39953510643263,1.9955363500239187,-2.050767242318493,0.6467684859097815,3.591405235200206,24.24246928014512,-30.695328517857444,1.3487678641141363,12,1.9199981689453196,0.6499986648559641,-2.560000419616692,-1.5000009536743093,-4.64000129699706,3,-0.06055050163267861,4.57573866000852,32.86999893188477,1.7200012207031108,33.200000762939446,1.0165325212094964,32.310001373291016,-0.06055050163267861
7530,2002-12-13,30.96999931335449,32.709999084472656,30.95000076293945,32.709999084472656,7455500.0,-0.0529052418722159,1.022986842581239,4.971449591280463,41.450770886744195,56.225666393345406,3.038505616446141,2.1887389608244057,0.06257192425316305,1.836629512192939,16.92723730131636,1.7599983215332067,1.774769427304392,-2.306000709533695,-5.213475049696935,0.601473630629549,-3.7597378796153187,-0.8522635394520748,5.072322288275689,0.7811941205922334,-50.842429641554375,1.4537371700816215,12,2.380001068115238,2.3800001144409215,-0.8299989700317347,0.23000049591064808,-2.2199993133544886,4,-0.008718067691354858,1.6567218565669908,32.700000762939446,4.57573866000852,32.86999893188477,1.7200012207031108,33.200000762939446,-0.008718067691354858
7531,2002-12-16,31.79999923706055,31.989999771118164,29.979999542236328,29.979999542236328,8536500.0,0.026800127287964104,-1.2087918306777168,-1.045976973695028,42.78481538317425,53.90061559477366,1.777795916803253,1.3416806576301035,-0.672029911446959,0.999923891311834,16.507361057869748,2.010000228881836,1.4151633454680024,-1.42150077819824,-4.3994499223022565,1.55644836590578,-2.9104753502502483,0.06747379385376817,3.8349366974743724,51.70453006078599,3.2627636181236355,1.4889745720520096,12,0.9250011444091761,1.5500001907348597,-1.6599988937377965,-0.5999994277954137,-4.099998474121101,0,-0.06006288972441687,1.022986842581239,30.96999931335449,1.6567218565669908,32.700000762939446,4.57573866000852,32.86999893188477,-0.06006288972441687
7532,2002-12-17,29.75,30.8799991607666,29.01000022888184,30.25,14829800.0,-0.06446538635986598,1.1250008127913818,-0.2747253207909414,36.15328134347971,50.22084499510176,3.434967150972831,3.4396561660538794,1.5224365963083564,3.0289933170035823,16.955828663956858,2.789999008178711,1.0432756391620828,-3.390000057220462,-6.655487925784939,-0.1245121886559879,-5.022743991502701,-1.757256122938223,5.319442295305066,17.619046970289336,-26.0640540354467,1.632743934282237,12,2.4049997329711914,3.304999351501465,0.08250045776367188,1.4499998092651367,-2.4899997711181605,1,0.014789933917902953,-1.2087918306777168,31.79999923706055,1.022986842581239,30.96999931335449,1.6567218565669908,32.700000762939446,0.014789933917902953
7533,2002-12-18,29.649999618530273,29.76000022888184,29.31999969482422,29.76000022888184,5011800.0,-0.003361357360326944,6.999965321125917,0.2200012207031321,26.86323030475242,47.0340007642063,2.985093495496592,3.610572221923981,1.7023107372226889,3.070705120993239,18.017331519074958,0.44000053405762074,0.4386085352758329,-3.4175004005432115,-6.928822886988925,0.09382208590250585,-5.173161643766072,-1.6618391573203546,4.692309628804004,15.238084857963724,-20.440545972506275,1.7556612432228582,12,2.080000877380371,3.4049997329711914,0.1575007438659668,1.5500001907348633,-2.6499996185302734,2,0.000674551703912174,1.1250008127913818,29.75,-1.2087918306777168,31.79999923706055,1.022986842581239,30.96999931335449,0.000674551703912174
7534,2002-12-19,29.479999542236328,30.20000076293945,29.25,29.25,4345700.0,-0.005733560825670336,-7.260892640936728,-2.090893327784646,27.655990875604857,43.982486929169795,2.621893870166055,3.844583786349304,2.001824734221497,3.1950470731231846,19.025390993044116,0.9500007629394496,0.013373474892937054,-3.50300045013428,-7.278027258441867,0.27202635817331,-5.3905138542880735,-1.6154870459804869,4.222432622883659,12.702688073654524,-16.74281631840614,1.8875134041537946,12,1.7799997329711914,3.5749998092651367,0.3275008201599121,1.7200002670288086,-2.3299999237060547,3,-0.028833120578985127,6.999965321125917,29.649999618530273,1.1250008127913818,29.75,-1.2087918306777168,31.79999923706055,-0.028833120578985127
7535,2002-12-20,29.88999938964844,30.290000915527344,29.709999084472656,30.04999923706055,5623700.0,0.013907729096966248,-1.2307743095036925,-0.6956528950292737,24.137915333265,40.62103907530342,1.7588081461337453,3.382770269866487,1.6910549678998699,2.758075255250386,19.31991179135224,0.8100013732910156,-0.5770626388757378,-2.9500005722045834,-6.970862321258654,1.0708611768494904,-4.960431446731622,-0.9395696976775483,3.24934094312297,29.530177716276125,5.090420404359595,2.0104308745270365,12,1.365000724792477,3.164999961853024,-0.0849990844726598,1.3100004196166957,-2.3400001525878906,4,-0.06122448849362716,-7.260892640936728,29.479999542236328,6.999965321125917,29.649999618530273,1.1250008127913818,29.75,-0.06122448849362716
7536,2002-12-23,28.540000915527344,29.899999618530273,28.38999938964844,29.899999618530273,5750700.0,-0.04516555709896175,1.2205906896053555,8.5,23.780476053129334,36.66609167443758,2.813682116821738,4.622437461208264,3.060554618549425,4.104113680606758,19.176309366574955,1.5100002288818324,-0.9598057185554225,-4.079499053955075,-8.53513535237964,0.37613724446948993,-6.307317203167358,-1.8516809047427927,4.103818604777317,6.024158219562524,-15.429228599593781,2.227818149212282,12,2.259998321533203,4.204998016357422,2.0249996185302734,2.659998893737793,-0.3300018310546875,0,0.00735806158851271,-1.2307743095036925,29.88999938964844,-7.260892640936728,29.479999542236328,6.999965321125917,29.649999618530273,0.00735806158851271
7537,2002-12-24,28.18000030517578,28.54999923706055,27.6200008392334,27.649999618530273,3689300.0,-0.012613896243980238,-2.1525463179980013,-0.38970675889267087,18.950174071049787,32.391989089903205,2.6671941798849303,4.809225612929083,3.4311171149537287,4.464407506407497,19.231647539759,0.929998397827152,-1.3361342361958393,-4.172999763488768,-9.024391889789676,0.6783923628121364,-6.598695826639222,-1.747303700338314,3.868284396837005,20.973762170062628,1.7817935135813485,2.4256960631504527,12,2.234999656677246,4.179999351501465,3.3949990272521973,3.0199995040893555,0.3400001525878906,1,-0.01703334056203576,1.2205906896053555,28.540000915527344,-1.2307743095036925,29.88999938964844,-7.260892640936728,29.479999542236328,-0.01703334056203576
7538,2002-12-26,28.75,28.959999084472656,28.0,28.190000534057614,3733300.0,0.02022710037797726,-1.0425500830913639,1.056601397041101,23.914965003775848,29.5212910283306,1.6218698303045365,4.0673565174256865,2.8124328019895444,3.8900349498708735,19.105598075621515,0.9599990844726562,-1.5985304472454978,-3.3614999771118192,-8.431653233601217,1.7086532793775788,-5.896576605356515,-0.8264233488671202,2.5897592839680854,42.32206473698235,22.651560968241505,2.535076628244698,12,1.4149999618530273,3.609999656677246,2.9624991416931152,2.4499998092651367,-0.9699993133544886,3,-0.05182607899541425,-2.1525463179980013,28.18000030517578,1.2205906896053555,28.540000915527344,-1.2307743095036925,29.88999938964844,-0.05182607899541425
7539,2002-12-27,28.649999618530273,28.809999465942386,28.25,28.28000068664551,3215100.0,-0.003478274138077442,-1.6046468302549801,0.660713008470669,25.210079992904895,27.71676981790401,1.214700750849147,3.840516552992497,2.902202568751136,3.965077642229602,18.39015098069859,0.5599994659423864,-2.0341971086374784,-3.1290003776550286,-8.190932381727912,1.9329316264178544,-5.659966379691468,-0.5980343756185889,2.0945983142802618,38.576732204687794,17.318657348538768,2.5309660020364406,12,1.1550006866455078,3.7100000381469727,3.062499523162842,2.5500001907348633,-0.779998779296875,4,-0.057591610488646694,-1.0425500830913639,28.75,-2.1525463179980013,28.18000030517578,1.2205906896053555,28.540000915527344,-0.057591610488646694
7540,2002-12-30,30.0,30.25,28.20000076293945,28.81999969482422,6459600.0,0.047120432790392464,1.4404748388971935,3.1891992205623394,38.90489237679829,27.285667261640015,-0.3211346583729515,2.2282953248385127,1.6000018078538254,2.6039435608755284,17.223669000735324,2.0499992370605504,-2.4244254573541753,-1.5400000572204604,-6.45456310016278,3.374562985721859,-3.99728157869162,0.9172814642506992,-2.3799991607666016,90.49429354467439,63.86831708794892,2.45728152147116,12,-0.75,2.359999656677246,1.7124991416931152,1.1999998092651367,-2.7999992370605504,0,-0.0950000127156575,-1.6046468302549801,28.649999618530273,-1.0425500830913639,28.75,-2.1525463179980013,28.18000030517578,-0.0950000127156575
7541,2002-12-31,30.0,30.149999618530273,29.170000076293945,30.0,5289100.0,0.0,5.533346896735883,0.0,33.19327411203113,26.95677756925684,-0.6742170125803142,1.8722091299032115,1.6049433606843877,2.594453225576018,15.33951826842327,0.9799995422363281,-2.725965866499024,-1.2529999732971184,-5.790808919052338,3.284808972458098,-3.52190444617473,1.0159044995804898,-2.3273991775512712,90.49429354467439,61.86128917164069,2.2689044728776087,12,-1.044999122619629,2.359999656677246,1.7124991416931152,1.1999998092651367,-3.2000007629394496,1,-0.08166669209798161,1.4404748388971935,30.0,-1.6046468302549801,28.649999618530273,-1.0425500830913639,28.75,-0.08166669209798161
7542,2003-01-02,31.11000061035156,31.11000061035156,29.899999618530273,30.399999618530273,4478100.0,0.03700002034505201,2.4084487367191203,100.0,41.45631819466288,28.578231779246888,-1.7556379222897895,0.5169975196440291,0.49225224152318603,1.474614358338659,13.904037458767634,1.2100009918212855,-2.7706050938744013,0.029500675201411752,-4.232934703011967,4.291936053414787,-2.101717013905276,2.1607183643080994,-3.3858518043518053,100.0,67.7480743397838,2.131217689106688,1,-1.7449998855590785,1.2499990463256871,0.7474989891052353,0.08999919891357777,-4.340000152587887,3,-0.09321766213382698,5.533346896735883,30.0,1.4404748388971935,30.0,-1.6046468302549801,28.649999618530273,-0.09321766213382698
7543,2003-01-03,30.149999618530273,31.1200008392334,29.770000457763672,31.1200008392334,5454400.0,-0.030858276213014735,1.7835024382570395,-1.3661969939153045,38.503152972255776,29.7834720122081,-0.8015441521842313,1.1409123485667223,1.4676884599531306,2.430750835215754,12.644155031628298,1.3500003814697266,-2.930992241236247,-0.6800003051757812,-4.498740635352981,3.1387400250014146,-2.5893704702643774,1.2293698599128184,-2.2904167403564486,66.78078098086058,32.13121342535332,1.9093701650885981,1,-0.779998779296875,2.2100000381469727,1.8450002670288157,1.0500001907348633,-3.180000305175785,4,-0.054062991090878754,2.4084487367191203,31.11000061035156,5.533346896735883,30.0,1.4404748388971935,30.0,-0.054062991090878754
7544,2003-01-06,30.25,30.45000076293945,29.309999465942386,29.85000038146973,4816800.0,0.0033167622797669605,1.8499991655361745,-0.41237022180273347,46.19450719943387,32.234204441782424,-0.8725963817916842,0.7327284939411953,1.3546222827371466,2.3430760317163646,11.424096420939325,1.1400012969970632,-2.8121788243157155,-0.36049995422363423,-3.7361057359040046,3.015105827456736,-2.048302845063816,1.327302936616551,-2.1947920441626003,70.20545148965887,29.979958222728037,1.687802890840185,1,-0.8799991607666016,2.109999656677246,1.9474997520446777,0.9499998092651367,-2.979999542236328,0,-0.08165286986295828,1.7835024382570395,30.149999618530273,2.4084487367191203,31.11000061035156,5.533346896735883,30.0,-0.08165286986295828
7545,2003-01-07,29.95000076293945,30.70000076293945,29.78000068664551,29.79999923706055,4182100.0,-0.009917330150762016,-8.684281325918331,0.3750041723290989,39.641666232369275,33.99655890614241,-0.629376552627388,0.7556477472392764,1.6297408380271072,2.6344612621851446,10.455347507654142,0.9200000762939382,-2.573602782786047,-0.4599992752075224,-3.4525515673049973,2.532553016889949,-1.956275421256258,1.0362768708412133,-1.7109052340982913,40.00001956254224,1.175879847276569,1.4962761460487362,1,-0.5799999237060511,2.4099988937377965,2.702498912811283,1.2499990463256871,-2.94000053405761,1,-0.06944907748649787,1.8499991655361745,30.25,1.7835024382570395,30.149999618530273,2.4084487367191203,31.11000061035156,-0.06944907748649787
7546,2003-01-08,30.1200008392334,30.79999923706055,29.54999923706055,29.79999923706055,5627700.0,0.005676129280915099,-2.048774530897851,2.1333223132089683,52.624119001220436,37.73810834282804,-0.6165175247579384,0.43549397932117273,1.4382568294800286,2.409964519724113,10.293123596003364,1.25,-2.3296258307199587,-0.18049917221069478,-3.037523503640628,2.6765251592192385,-1.6090113379256614,1.2480129935042719,-1.7080509917687046,44.75142313390831,3.110934948280523,1.428512165714967,1,-0.5600004196166992,2.2399988174438477,2.5774989128112793,0.5299997329711914,-2.430000305175785,2,-0.0969455509606243,-8.684281325918331,29.95000076293945,1.8499991655361745,30.25,1.7835024382570395,30.149999618530273,-0.0969455509606243
7547,2003-01-09,31.420000076293945,31.59000015258789,30.56999969482422,30.56999969482422,6948300.0,0.04316066403846874,-1.4,2.6562378928671775,60.727275501598,41.82836506480829,-1.5741265916195282,-1.058990892258194,0.14433196887958388,1.0554492033021177,10.202133544051279,1.4699993133544922,-2.038796778674403,1.2085000991821282,-1.3650515654234283,3.782051763787681,-0.07827573312064828,2.4952759314849047,-2.845567169323129,92.543858548391,45.59883884159367,1.286775832302777,1,-1.5249996185302734,0.2650003433227539,2.1324992179870605,-0.4200010299682617,-3.3999996185302734,3,-0.14704012819908097,-2.048774530897851,30.1200008392334,-8.684281325918331,29.95000076293945,1.8499991655361745,30.25,-0.14704012819908097
7548,2003-01-10,31.20000076293945,31.440000534057614,30.70000076293945,30.899999618530273,3610100.0,-0.007001887740938684,-1.1142885169250005,0.3529423644380575,60.36145408919496,45.734073297729395,-1.0840460031980221,-1.022966567268039,0.3612044925306499,1.1989811134256279,10.106226276628211,0.7399997711181641,-1.6209714588507929,1.072000694274898,-1.232691143840544,3.37669253239034,-0.08034522478282113,2.2243466133326173,-2.384322476319266,82.89476876332719,30.312204032399997,1.15234591905772,1,-1.3050003051757777,0.34500026702881215,2.4599986076355016,-0.20000171661376598,-3.329999923706051,4,-0.14198718579641512,-1.4,31.420000076293945,-2.048774530897851,30.1200008392334,-8.684281325918331,29.95000076293945,-0.14198718579641512
7549,2003-01-13,30.71999931335449,31.5,30.25,31.35000038146973,3729100.0,-0.01538466146946782,1.6881711608981353,-2.0999955495368825,54.95818303754236,47.51777226003429,-0.3123868623405883,-0.7366773799897395,0.8753134586026583,1.5967122715107571,9.935255045546509,1.25,-1.0970868063335608,0.6909993171691866,-1.2968255439901988,2.678824178328572,-0.30291311341050786,1.684911747748881,-1.682375277456888,57.35291917707268,1.7777798960309354,0.9939124305796927,1,-0.33999919891357067,0.740000724792484,3.092500209808353,0.27999973297119496,-3.9499988555908168,0,-0.12207031522848422,-1.1142885169250005,31.20000076293945,-1.4,31.420000076293945,-2.048774530897851,30.1200008392334,-0.12207031522848422
7550,2003-01-14,30.70000076293945,30.95000076293945,30.28000068664551,30.729999542236328,2861900.0,-0.0006509944942071355,1.8510567495617296,0.04761702926413308,65.34090601215715,51.0897313600483,-0.20411597522085856,-0.7778229644986077,0.9324693949338965,1.530455218343139,10.336216433037446,0.6700000762939382,-0.6522210314366674,0.6845006942748988,-1.2799461316663887,2.6489475202161863,-0.29772271869574496,1.6667241072455425,-1.4581866377066248,56.37259851825232,-5.244429762394574,0.9822234129706441,1,-0.25000095367431285,0.33500003814697266,3.3624987602233922,0.299998283386234,-2.2200012207031214,1,-0.11172639152883734,1.6881711608981353,30.71999931335449,-1.1142885169250005,31.20000076293945,-1.4,31.420000076293945,-0.11172639152883734
7551,2003-01-15,29.88999938964844,30.5,29.65999984741211,30.29999923706055,4297200.0,-0.02638440889776228,1.0740709344108839,13.667217700913946,61.41521162397588,53.30738618552752,0.657817415217707,-0.12464120206309204,1.7468035313947112,2.246699144865456,10.358470317606534,1.0400009155273402,-0.22718692134649388,-0.03000068664550426,-1.805826780213657,1.7458254069226484,-0.9179137334295824,0.8579123601385739,-0.46033038222721245,11.917072842917696,-52.575627835489705,0.8879130467840765,1,0.5600004196166957,0.6750001907348562,4.172500133514401,1.1099996566772425,-1.659999847412113,2,-0.09635326930665677,1.8510567495617296,30.70000076293945,1.6881711608981353,30.71999931335449,-1.1142885169250005,31.20000076293945,-0.09635326930665677
7552,2003-01-16,30.190000534057614,30.3700008392334,29.770000457763672,30.10000038146973,4796100.0,0.010036840098199162,1.6666638409697792,-0.2195126489825746,59.97229854695495,55.69284680493854,0.23869115985505474,-0.4110639172366568,1.4637371618986101,1.8752888280010431,9.864133774047374,0.6000003814697266,-0.06339259954186716,0.24800043106078817,-1.5298588489127027,2.025859711034279,-0.6409292089259573,1.1369300710475336,-0.5875050350230531,28.804382755081747,-36.90265829099479,0.8889296399867447,1,0.2599992752075231,0.3699998855590856,3.832499027252201,0.80999851226807,-1.6800003051757741,3,-0.08280887564674688,1.0740709344108839,29.88999938964844,1.8510567495617296,30.70000076293945,1.6881711608981353,30.71999931335449,-0.08280887564674688
7553,2003-01-17,29.670000076293945,30.0,29.54999923706055,30.0,3666900.0,-0.017224261297281274,1.7272779816778676,-3.6666596024247373,56.67539286621953,56.857389656803605,0.7637609523462316,0.11648394385840533,1.9817615594660545,2.3218877720978455,9.40361825772122,0.6400012969970632,0.15245754071082018,-0.27300004959106516,-2.050190139401643,1.5041900402195125,-1.1615950944963558,0.6155949953142255,1.9200000762939453,6.153886783741791,-60.38311231199017,0.8885950449052894,1,0.8999996185302734,0.744999885559082,4.314999103546143,1.3299989700317383,-1.5499992370605469,4,-0.05561171601912496,1.6666638409697792,30.190000534057614,1.0740709344108839,29.88999938964844,1.8510567495617296,30.70000076293945,-0.05561171601912496
7554,2003-01-21,28.6299991607666,29.85000038146973,28.61000061035156,29.670000076293945,3086800.0,-0.035052272088071046,-1.2963000900694044,3.1515186544519262,40.65484215201898,56.96996475898691,1.7319293981053896,1.1484199856099124,3.013785993439921,3.294308494815102,9.47749584276773,1.2399997711181712,0.17186591909612403,-1.2705009460449226,-3.1329214923850834,0.5919196002952383,-2.201711219215003,-0.33929067287484216,2.9192009735107405,0.854638850896035,-60.06383728151595,0.9312102731700806,1,1.470001220703125,1.7850008010864258,5.355000019073486,2.369999885559082,-0.7299995422363281,1,-0.026545523709783247,1.7272779816778676,29.670000076293945,1.6666638409697792,30.190000534057614,1.0740709344108839,29.88999938964844,-0.026545523709783247
7555,2003-01-22,28.059999465942386,28.920000076293945,27.899999618530273,28.75,5695300.0,-0.01990917609265319,-1.0198024289418373,0.663461467923556,37.72152094328247,55.31412053032713,2.2413392350506847,1.6593678341398856,3.5686989160963343,3.8070978471599304,9.783775587159164,1.0200004577636719,0.29447849675398174,-1.7490006446838358,-3.78529171281588,0.28729042344820854,-2.767146178749858,-0.7308551106178136,3.371632687377925,6.153839382195334,-48.91576682019445,1.0181455340660226,1,1.6850004196166957,2.105000495910641,5.9249997138977015,2.9399995803832972,0.5900001525878871,2,-0.04597288071029515,-1.2963000900694044,28.6299991607666,1.7272779816778676,29.670000076293945,1.6666638409697792,30.190000534057614,-0.04597288071029515
7556,2003-01-23,28.75,28.899999618530273,27.95000076293945,28.45000076293945,4122800.0,0.02459018343514563,2.1666709052299753,-0.4347811664671858,34.22460193039913,52.369379022416155,1.4936393404289952,1.039186180326542,2.873575064440047,3.0665118603877417,9.371618529092949,0.9499988555908239,0.31173709314988685,-1.069500064849855,-3.0802450715106566,0.9412449418109468,-2.0748725681802576,-0.06412756151945231,2.46973420123291,34.41295390241793,-14.354729748152344,1.005372503330401,1,0.9499998092651367,1.0550003051757812,4.599999904632568,2.2499990463256836,-1.1900005340576136,3,-0.009391320270040748,-1.0198024289418373,28.059999465942386,-1.2963000900694044,28.6299991607666,1.7272779816778676,29.670000076293945,-0.009391320270040748
7557,2003-01-24,27.70000076293945,28.88999938964844,27.399999618530273,28.76000022888184,4301300.0,-0.036521712593410416,1.2575791948374275,-3.5333405388909194,33.81771243689306,49.42007439438262,2.190855781418655,2.162240447754467,3.9367703189590273,4.054516264451838,8.676852866054832,1.4899997711181676,0.39389887877706187,-2.0954993247985882,-4.198004166242615,0.007005516645438803,-3.1467517455206,-1.0442469040765765,3.3205493633313026,11.538503861279885,-33.5068690659401,1.0512524207220129,1,1.7499990463256871,1.7949991226196325,5.337499141693119,3.299998283386234,-1.2000007629394496,4,0.0191335294115218,2.1666709052299753,28.75,-1.0198024289418373,28.059999465942386,-1.2963000900694044,28.6299991607666,0.0191335294115218
7558,2003-01-27,27.26000022888184,28.32999992370605,27.1299991607666,27.709999084472656,4090900.0,-0.01588449537684844,-2.380279117248039,0.4245274361442686,31.09987921735545,46.769151747695176,2.2497811255554545,2.6191770379196626,4.351276245073333,4.444981798522306,8.322692344926748,1.2000007629394496,0.30942638567840675,-2.460999870300288,-4.810565811145626,-0.11143392945495378,-3.635782840722957,-1.2862168998776191,3.470905856769676,4.779448888689552,-35.551468652020326,1.1747829704226678,1,1.7799997329711879,2.0999994277954066,5.344999313354489,3.739998817443844,-0.9200000762939489,0,0.045854731823355976,1.2575791948374275,27.70000076293945,2.1666709052299753,28.75,-1.0198024289418373,28.059999465942386,0.045854731823355976
7559,2003-01-28,27.0,27.60000038146973,26.790000915527344,27.60000038146973,6575900.0,-0.009537792615510354,1.6999965031963762,1.3333375718966483,31.257943243916586,42.98215588455733,2.1530196890431235,2.8977969220043747,4.608670082511665,4.6358684104358865,8.02205039893521,0.8099994659423864,0.014378085983548061,-2.638500118255614,-5.247910622260093,-0.02908961425113432,-3.9432053702578536,-1.333794866253374,3.3708153931630243,9.859115831626717,-29.25317033819396,1.3047052520022397,1,1.6450004577636719,2.190000534057617,5.392499923706055,3.9999990463256836,-0.9400005340576136,1,0.04148151256419985,-2.380279117248039,27.26000022888184,1.2575791948374275,27.70000076293945,2.1666709052299753,28.75,0.04148151256419985
7560,2003-01-29,27.149999618530273,27.459999084472656,26.35000038146973,26.649999618530273,4647900.0,0.005555541427047173,-1.0181822595523686,-0.8333328035146006,31.082800288264636,39.6118879583672,1.6164863685731703,2.6596989998863627,4.346210104088172,4.436405701244119,8.871704171167288,1.1099987030029261,-0.2873900699992262,-2.346000480651856,-5.174378761067601,0.4823777997638885,-3.7601896208597303,-0.9318113404439821,2.791118037316469,31.372528486821246,-6.736189596457713,1.414189140207873,1,1.210000991821289,1.8200006484985352,5.007499694824219,3.84999942779541,-0.39999961853027344,2,0.027624309780399203,1.6999965031963762,27.0,-2.380279117248039,27.26000022888184,1.2575791948374275,27.70000076293945,0.027624309780399203
7561,2003-01-30,27.54999923706055,29.0,27.520000457763672,28.290000915527344,7139400.0,0.014732951165762564,-2.700002384188065,-1.4800033569335866,22.158278040827085,35.41033012435299,0.9495011588760214,2.1784296142113604,3.855422293624308,3.968009469187802,9.202068026113317,1.8500003814697266,-0.5155596673664959,-1.8235008239746051,-4.769737168150872,1.1227355202016582,-3.296618996062737,-0.35038265188647344,1.8883620003734087,45.28298220119586,13.479141534536396,1.4731181720881323,1,0.6250009536743129,1.4200010299682582,4.605000495910641,3.449999809265133,-0.8799991607666051,3,0.03992741967085034,-1.0181822595523686,27.149999618530273,1.6999965031963762,27.0,-2.380279117248039,27.26000022888184,0.03992741967085034
7562,2003-01-31,28.209999084472656,28.420000076293945,27.559999465942386,27.690000534057614,5566000.0,0.023956437956058618,-1.205127828925661,-0.7026991499430456,29.769956820123383,32.420837230342315,-0.023354364028797647,1.3597440706334396,3.1591109225614744,3.233176234366038,10.074142587969465,0.8700008392333949,-0.8344577005156353,-1.018500900268556,-3.8893806756380016,1.8523788751008894,-2.453940787953279,0.41693898741616664,0.7959916331263095,70.18864040571107,42.99485628532814,1.435439887684723,1,-0.10999870300292613,0.7600011825561523,3.5625,2.7899999618530273,-1.9399986267089844,4,-0.02304146187966527,-2.700002384188065,27.54999923706055,-1.0181822595523686,27.149999618530273,1.6999965031963762,27.0,-0.02304146187966527
7563,2003-02-03,28.520000457763672,29.06999969482422,28.209999084472656,28.43000030517578,3497500.0,0.010989060026650233,-2.245269438666446,0.1730776989975376,34.76455746228693,31.76636115370541,-0.5740004919414936,0.9711577724889899,2.8246781822596176,2.8402831232998587,10.82701882837895,0.8600006103515625,-1.0807737289365242,-0.6269995689392083,-3.480224185825179,2.2262250479467625,-2.053611877382192,0.7996127395037753,-2.1700000762939418,79.77943470940622,54.0707286285662,1.426612308442985,2,-0.8100004196166992,0.4499998092651367,2.867499351501465,3.839999198913574,-1.7000007629394531,0,-0.07082750439486019,-1.205127828925661,28.209999084472656,-2.700002384188065,27.54999923706055,-1.0181822595523686,27.149999618530273,-0.07082750439486019
7564,2003-02-04,27.78000068664551,28.53000068664551,27.649999618530273,28.53000068664551,3371900.0,-0.025946695625550742,1.3466695149739678,-8.333319204848896,31.61210027075205,31.087536634535365,0.03659563520067621,1.5985837149577051,3.528887357871877,3.483783991448771,11.456507635019529,0.8800010681152379,-1.3734144218008915,-1.2434993743896463,-4.109498394393331,1.6224996456140381,-2.6764988843914885,0.18950013561219592,-1.3756003189086918,52.57355390329887,29.473636594575712,1.4329995100018422,2,-0.07000064849853871,1.1899995803832972,3.4824991226196254,4.579998970031735,0.4899997711181605,1,-0.05183587107504506,-2.245269438666446,28.520000457763672,-1.205127828925661,28.209999084472656,-2.700002384188065,27.54999923706055,-0.05183587107504506
7565,2003-02-05,27.8700008392334,28.5,27.51000022888184,28.04999923706055,2851400.0,0.003239746233381302,-1.200000423855441,0.239997863769536,36.011096431753735,31.286036023574766,-0.09296653592515014,1.4174381700594623,3.3524685819902302,3.3089636126949458,12.336130112690494,0.9899997711181605,-1.6228501051714446,-1.0494992256164544,-3.92487933733376,1.825880886100851,-2.487189281475107,0.38819083024219836,-1.412288484954832,23.07697010229977,-1.37812010478223,1.4376900558586532,2,-0.16000080108642578,1.0999994277954102,3.2124991416931152,4.489998817443848,-0.5900001525878871,2,-0.06494443196223454,1.3466695149739678,27.78000068664551,-2.245269438666446,28.520000457763672,-1.205127828925661,28.209999084472656,-0.06494443196223454
7566,2003-02-06,27.20000076293945,28.170000076293945,26.899999618530273,28.170000076293945,4219400.0,-0.024040188594137812,1.6185594985045983,5.38893304087052,30.303037156598776,30.895516547986514,0.3733007211559176,1.9578422964887956,3.9200352019449163,3.875335225445628,13.252650696863203,1.2700004577636719,-1.67807861906266,-1.573499298095708,-4.488479011134423,1.3414804149430068,-3.0309891546150673,-0.11600944157634885,-0.6900426618499687,13.82493704431273,-9.663602631717989,1.457489856519358,2,0.5099992752075231,1.769999504089359,3.6049990653991735,5.1599988937377965,2.199998855590824,3,-0.01654414523225256,-1.200000423855441,27.8700008392334,1.3466695149739678,27.78000068664551,-2.245269438666446,28.520000457763672,-0.01654414523225256
7567,2003-02-07,26.79999923706055,27.739999771118164,26.57999992370605,27.540000915527344,3649000.0,-0.014705938038939714,1.0350885411786814,0.7628888683515516,30.789828397421815,30.861066456882778,0.7065082187055189,2.1017354206033545,4.1927901057252654,4.157472575788798,14.340511958113655,1.159999847412113,-1.6716165950270607,-1.742500782012936,-4.502545775506519,1.0175442114806472,-3.1225232787597292,-0.36247828526614256,-0.23884030409637447,8.835314601483102,-16.15005359245062,1.3800224967467922,2,0.9100008010864222,2.170001029968258,3.857501029968258,5.560000419616696,2.4500007629394496,4,-0.00485071509206747,1.6185594985045983,27.20000076293945,-1.200000423855441,27.8700008392334,1.3466695149739678,27.78000068664551,-0.00485071509206747
7568,2003-02-10,26.770000457763672,26.81999969482422,25.920000076293945,26.60000038146973,4916700.0,-0.0011193574683164842,5.666699633363239,-0.2297293117580007,35.60372741925433,31.34393136525364,0.7372172710060667,1.8791794410165714,4.090313357173468,4.086758047804402,15.636025631939487,0.8999996185302734,-1.6992051947579014,-1.550999546051024,-4.117298502874604,1.0152994107725561,-2.834149024462814,-0.2678500676392339,2.299999237060547,32.56705680828296,4.34221236682631,1.2831494784117905,2,0.7249994277954102,1.984999656677246,4.092499732971191,5.589999198913574,2.8299999237060582,0,-0.01867762388681593,1.0350885411786814,26.79999923706055,1.6185594985045983,27.20000076293945,-1.200000423855441,27.8700008392334,-0.01867762388681593
7569,2003-02-11,26.96999931335449,27.10000038146973,26.60000038146973,26.79999923706055,4426900.0,0.007471006805037872,1.3255694293508011,0.9999999999999791,41.05090209131839,32.45149823225961,0.5950959856474363,1.4586194689689975,3.7019824788378237,3.7825139702367814,17.079731450363926,0.5,-1.6435014083761779,-1.1635006904602072,-3.5321493957671137,1.2051480148466993,-2.3478250431136622,0.020823662193247827,2.0370003890991235,40.69764605079004,9.281057107617272,1.184324352653454,2,0.5250005722045934,1.7850008010864293,3.8950009346008336,5.3900003433227575,2.9600009918212926,1,-0.005561721258776409,5.666699633363239,26.770000457763672,1.0350885411786814,26.79999923706055,1.6185594985045983,27.20000076293945,-0.005561721258776409
7570,2003-02-12,27.270000457763672,27.5,26.96999931335449,26.96999931335449,3607800.0,0.011123513238675997,-2.5333244324069413,1.764711822190403,37.01754961280827,34.10252840692418,0.3507971286551772,0.9364901404080648,3.230016086590574,3.4011481047661647,18.454061519780407,0.5300006866455114,-1.511340543400447,-0.6919995307922377,-2.755227430454614,1.3712283688701383,-1.7236134806234276,0.33961441903895206,1.6752592521667466,60.00001695421007,27.766039174034304,1.031613949831188,2,0.22499942779541016,1.484999656677246,3.5949997901916504,5.089999198913574,3.4599990844726562,2,0.03667033308447576,1.3255694293508011,26.96999931335449,5.666699633363239,26.770000457763672,1.0350885411786814,26.79999923706055,0.03667033308447576
7571,2003-02-13,27.01000022888184,27.270000457763672,26.709999084472656,27.270000457763672,4894600.0,-0.009534294995136694,3.307699079338297,-0.8666641235448354,42.97352049427898,35.56959103738591,0.5879749553801723,1.0220671636995569,3.2805357936531934,3.5921355017189533,19.488278630666926,0.5600013732910156,-1.361176673480017,-0.8079998016357379,-2.6995166856398782,1.0835170823684024,-1.753758243637808,0.13775864036633223,1.8747542883758506,59.89012831637699,24.004005418450433,0.9457584420020703,2,0.48499965667724254,1.7449998855590785,3.8550000190734828,5.349999427795407,2.4899997711181605,3,0.009996314530755113,-2.5333244324069413,27.270000457763672,1.3255694293508011,26.96999931335449,5.666699633363239,26.770000457763672,0.009996314530755113
7572,2003-02-14,27.690000534057614,27.690000534057614,26.5,26.899999618530273,5497000.0,0.025175871877581413,2.0126560885395217,-3.038462384917315,54.174759007497485,37.72628009796486,-0.19393893023655195,0.15301516205508747,2.432678351781977,2.8735200663253124,20.422708172054143,1.1900005340576136,-1.1956455512636666,-0.0029994964599637797,-1.5297586415668398,1.5237596486469123,-0.7663790690134,0.7603800760934725,1.1354588943808004,100.0,57.69315582838595,0.7633795725534376,2,-0.4650001525878871,1.0649995803833043,3.269999504089359,4.6699991226196325,2.069999694824226,4,0.0617551120076516,3.307699079338297,27.01000022888184,-2.5333244324069413,27.270000457763672,1.3255694293508011,26.96999931335449,0.0617551120076516
7573,2003-02-18,28.020000457763672,28.190000534057614,27.29999923706055,27.29999923706055,3526800.0,0.01191765681983914,-1.4722216335353753,0.911392894048113,59.77011704248493,40.854948628157416,-0.6731069495451862,-0.3235239000275527,1.9158523653227242,2.506112567146644,21.057646351158954,0.8900012969970632,-0.9868167750794612,0.40950040817260813,-0.8160601918371668,1.635061008182383,-0.20327989183227757,1.0222807081774938,0.7473497836318543,89.94082706673593,41.731402118217005,0.6127803000048873,2,-0.8100004196166992,0.6899995803833008,2.7699999809265137,4.339999198913574,1.8799991607666016,1,0.043897199219906646,2.0126560885395217,27.690000534057614,3.307699079338297,27.01000022888184,-2.5333244324069413,27.270000457763672,0.043897199219906646
7574,2003-02-19,27.8700008392334,28.10000038146973,27.40999984741211,27.899999618530273,3930300.0,-0.005353305356164295,2.2093025318925843,-0.041664900606112186,56.89656180392755,43.17555589173228,-0.5688152385821468,-0.24599298397543023,1.890194697457737,2.608830325717257,21.034113658265795,0.6900005340576207,-0.8804652571232658,0.29750070571899556,-0.8388439950519206,1.4338454064899118,-0.2706716446664643,0.8656730561044554,0.8404023988600962,81.0651127987569,29.45667705672372,0.5681723503854587,2,-0.8150005340576172,0.8399991989135742,2.8499999046325684,4.489998817443848,1.639999389648441,2,0.062073896309359444,-1.4722216335353753,28.020000457763672,2.0126560885395217,27.690000534057614,3.307699079338297,27.01000022888184,0.062073896309359444
7575,2003-02-20,26.770000457763672,27.989999771118164,26.5,27.68000030517578,8076200.0,-0.03946897554165929,-1.0551710167346735,30.334562563580874,43.412174679568714,44.632126727617816,0.4008998226782978,0.7930697948642482,2.8200558154546727,3.629284614985849,20.796367872312793,1.489999771118164,-0.8769700581606585,-0.7379997253417976,-1.9038941715450015,0.42789472086140634,-1.3209469484433995,-0.15505250224019562,1.884594717093833,15.976353398860365,-34.92723267381852,0.5829472231016015,2,0.2849998474121094,1.6649999618530273,4.149999618530273,5.589999198913574,2.7899990081787145,3,0.11804257726471823,2.2093025318925843,27.8700008392334,-1.4722216335353753,28.020000457763672,2.0126560885395217,27.690000534057614,0.11804257726471823
7576,2003-02-21,28.479999542236328,28.56999969482422,27.25,27.45000076293945,9069500.0,0.0638774394931596,1.1818193282344558,-1.1318669802264545,51.93687525449555,46.981798600626014,-1.2386996608982948,-0.9888953665606017,1.0094723992534256,1.8840031712997884,20.33835763443912,1.7999992370605469,-0.7341213841125231,0.985499382019043,-0.12476810876065159,2.0957668727987375,0.4303656366291939,1.540633127408892,0.11990373064990578,95.65216590065569,45.23872150434008,0.5551337453898475,2,-1.234999656677246,-0.26999950408935547,2.262500762939453,3.880000114440918,0.7800006866455114,4,0.07900281025858913,-1.0551710167346735,26.770000457763672,2.2093025318925843,27.8700008392334,-1.4722216335353753,28.020000457763672,0.07900281025858913
7577,2003-02-24,28.229999542236328,28.440000534057614,27.940000534057614,28.10000038146973,6667200.0,-0.008778090028732088,-1.222227873639916,0.12621292702438058,47.90158522481044,48.3482272456878,-0.854368143137183,-0.734828359766297,1.1252174845534526,2.1350703565041407,19.5029447849363,0.5399990081787145,-0.656355179403981,0.7089994430541999,-0.4463068447071237,1.8643057308155235,0.1313462991735399,1.28665258693486,0.3400001525878906,83.57486943413473,35.35271474706535,0.5776531438806609,2,-0.6949996948242188,-0.08499908447265625,2.2775001525878906,4.130000114440918,0.9200000762939453,0,0.04498761878701263,1.1818193282344558,28.479999542236328,-1.0551710167346735,26.770000457763672,2.2093025318925843,27.8700008392334,0.04498761878701263
7578,2003-02-25,28.51000022888184,28.649999618530273,27.6200008392334,28.239999771118164,5646000.0,0.009918550874455034,2.7454553020897636,2.076940006162327,55.6589105107613,49.971339292292576,-0.9628472312212075,-0.965902961821758,0.7220860431335758,1.8501116555936328,18.547458671755805,1.029998779296875,-0.45505552312853226,0.9265001296997113,-0.3022652123209717,2.1552654717203943,0.3121174586893716,1.540882800710051,-2.590000152587894,93.48839932612934,43.9240281066246,0.6143826710103408,2,-0.9350004196167028,-0.5500001907348668,1.9949998855590785,3.8499994277954066,1.94000053405761,1,0.04384426481812853,-1.222227873639916,28.229999542236328,1.1818193282344558,28.479999542236328,-1.0551710167346735,26.770000457763672,0.04384426481812853
7579,2003-02-26,28.1200008392334,28.459999084472656,28.0,28.20000076293945,3514600.0,-0.013679389214923843,-1.8749798835331073,-0.29629551138047716,51.851851851851855,51.61959509663075,-0.438698953483577,-0.5140492854380341,0.987364549154492,2.245608575607953,17.332158999714913,0.5100002288818395,-0.2271601402072072,0.4805006980895996,-0.7383422257442227,1.699343621923422,-0.12892076382731332,1.0899221600065125,-2.145400772094728,75.34888961240007,21.507313226752984,0.6094214619169115,2,-0.5450010299682617,-0.2350006103515625,2.3724989891052246,4.239998817443848,2.189998626708988,2,0.06330009694784211,2.7454553020897636,28.51000022888184,-1.222227873639916,28.229999542236328,1.1818193282344558,28.479999542236328,0.06330009694784211
7580,2003-02-27,27.899999618530273,28.38999938964844,27.68000030517578,28.26000022888184,4934200.0,-0.00782365626377135,1.2903235730238762,4.500011920940568,55.55554546376572,53.01759787101817,-0.13402896904250738,-0.24767756316906286,1.1332886286158832,2.4783464421118495,15.88526422543457,0.7099990844726598,-0.05056871064861923,0.2229994773864732,-0.9784575383138403,1.4244564930867867,-0.37772903046368356,0.8237279852366299,-1.8718915603637711,46.428556831511585,-11.95953189842421,0.6007285078501562,2,-0.3249998092651367,-0.4049997329711914,2.3575005531311035,4.460000038146973,3.04000091552734,3,0.05770611585536578,-1.8749798835331073,28.1200008392334,2.7454553020897636,28.51000022888184,-1.222227873639916,28.229999542236328,0.05770611585536578
7581,2003-02-28,28.649999618530273,28.75,28.03000068664551,28.25,4117100.0,0.026881720797654607,1.399996185305148,-1.1111081676768424,63.90977810220231,54.0992666593187,-0.7006067878896864,-0.9602768043177505,0.2896417706670462,1.7506830889866372,15.832812511183919,0.8500003814697266,0.09465446867477567,0.9179994583129876,-0.3574132735736697,2.193412190199645,0.2802930923696607,1.5557058242563144,-2.5694537291564963,91.15040214703475,25.399771822166215,0.6377063659433277,2,-1.0249996185302734,-1.1549997329711914,1.3050003051757812,3.7100000381469727,3.130001068115238,4,0.03176264780204541,1.2903235730238762,27.899999618530273,-1.8749798835331073,28.1200008392334,2.7454553020897636,28.51000022888184,0.03176264780204541
7582,2003-03-03,27.559999465942386,28.88999938964844,27.51000022888184,28.79999923706055,4328600.0,-0.038045381050647364,-1.0597029371784015,-3.100002384188065,55.123209510716926,53.58294360023338,0.41237954792158504,0.08277406308779334,1.3374860866115874,2.89203609615868,15.93440022072199,1.3799991607666016,0.22594850445328873,-0.13950071334838654,-1.3966231640407862,1.1176217373440132,-0.7680619386945864,0.4890605119978133,-1.3726754121435611,3.6231353237035204,-63.58517679674989,0.6285612253461991,3,0.13500022888183238,-0.06499958038330433,2.1925005912780726,4.80000019073486,4.14999961853027,0,0.06168362829760765,1.399996185305148,28.649999618530273,1.2903235730238762,27.899999618530273,-1.8749798835331073,28.1200008392334,0.06168362829760765
7583,2003-03-04,26.5,27.479999542236328,26.45000076293945,27.309999465942386,6347100.0,-0.038461519828848156,-1.2637387052217357,0.6532254963337397,47.25788083146143,52.511979047737135,1.3791218644073737,1.0368401615800948,2.3453670718821797,3.9648535979834314,16.92706227647459,1.1099987030029368,0.3094885291156224,-1.0985001564025865,-2.4017959742462693,0.2047956614410964,-1.750148065324428,-0.44685224748074504,-0.1505154260501982,2.04915021316992,-65.68239874408778,0.6516479089218405,3,1.1700000762939453,0.994999885559082,2.9724998474121094,5.749999046325684,4.290000915527344,1,0.09999998560491608,-1.0597029371784015,27.559999465942386,1.399996185305148,28.649999618530273,1.2903235730238762,27.899999618530273,0.09999998560491608
7584,2003-03-05,26.34000015258789,26.79999923706055,25.899999618530273,26.690000534057614,6802200.0,-0.006037730091023041,2.157905656147181,0.43209952127871876,44.48398415475271,52.63106898942424,1.451956156185794,1.1419771351445398,2.455795105294161,4.1616202895403305,17.68410238889636,0.899999618530277,0.2699292711582011,-1.186499977111815,-2.601863399815894,0.22886344559226401,-1.8941816884638563,-0.4788182657597737,2.5499992370605504,14.715738051480537,-51.76336961901978,0.7076817113520397,3,1.0549993515014648,1.1449995040893555,2.859999656677246,5.774998664855957,5.5100002288818395,2,0.15603646873736832,-1.2637387052217357,26.5,-1.0597029371784015,27.559999465942386,1.399996185305148,28.649999618530273,0.15603646873736832
7585,2003-03-06,26.059999465942386,27.0,25.90999984741211,25.90999984741211,6424200.0,-0.010630246204383353,-13.533372328115663,-0.428569871553848,44.378694217957786,51.791271096475604,1.8111093133826053,1.3485660680776341,2.6687307393470583,4.458451329037413,18.294486035181805,1.0900001525878906,0.1552223611570014,-1.3760005950927692,-2.924125498108012,0.17212430792247346,-2.1500630466003905,-0.6019381435851479,2.7701999282836915,5.351165874915031,-59.401841711645154,0.7740624515076211,3,1.335000038146969,1.4250001907348597,2.857501029968258,5.885000228881832,4.819999694824215,3,0.16308519136979616,2.157905656147181,26.34000015258789,-1.2637387052217357,26.5,-1.0597029371784015,27.559999465942386,0.16308519136979616
7586,2003-03-07,26.75,26.8799991607666,25.60000038146973,26.059999465942386,6113500.0,0.026477380974599507,1.6947375183958904,4.600015258827735,44.44444193939008,51.407144064762235,0.9497808178683798,0.6567984358516981,1.961821427376453,3.7567316896431535,18.57772323119357,1.2799987792968714,0.07847140659519525,-0.6635000228881829,-2.2389068227206366,0.9119067769442708,-1.451203422804408,0.12420337702804218,2.0215953987121615,34.95440623755357,-24.293320720371675,0.7877033999162267,3,0.4949998855590856,0.5850000381469727,1.9150004386901855,4.97499942779541,4.659999847412109,4,0.1566355339834622,-13.533372328115663,26.059999465942386,2.157905656147181,26.34000015258789,-1.2637387052217357,26.5,0.1566355339834622
7587,2003-03-10,26.670000076293945,26.96999931335449,26.0,26.54999923706055,4328900.0,-0.002990651353497409,1.6944451067189237,0.17391412514961194,41.77831779305154,49.86485598501671,0.8775024059365926,0.7658239825600432,2.0352400159670623,3.8218735658728527,18.61831436982903,0.9699993133544886,0.17564979729212382,-0.7369999885559082,-2.324094005990329,0.8500940288785124,-1.5305469972731167,0.05654702016130031,1.9747315217285184,56.91490279112181,1.48563227212356,0.7935470087172098,3,0.5749998092651403,0.6649999618530273,1.9025001525878906,5.054999351501465,5.469999313354499,0,0.19160107220598288,1.6947375183958904,26.75,-13.533372328115663,26.059999465942386,2.157905656147181,26.34000015258789,0.19160107220598288
7588,2003-03-11,26.270000457763672,27.04999923706055,26.190000534057614,26.68000030517578,3957800.0,-0.014998110888114313,-2.0175409243618616,-3.4166415004371986,40.54373407865716,48.608398454661746,1.0352060162411512,1.18731867422553,2.4054989708055885,4.17180567412716,18.19738232252739,0.8599987030029368,0.06730799793556486,-1.111999607086183,-2.7560715643360254,0.5320723501636593,-1.9340355857111042,-0.2899636284612619,2.252941891596681,46.20693828209553,-5.732560706384824,0.8220359786249217,3,0.9749994277954137,1.0649995803833008,2.2649998664855957,5.454998970031738,5.420000076293942,1,0.20708026387191336,1.6944451067189237,26.670000076293945,1.6947375183958904,26.75,-13.533372328115663,26.059999465942386,0.20708026387191336
7589,2003-03-12,26.81999969482422,26.85000038146973,25.940000534057614,26.29999923706055,4410300.0,0.020936399980077125,2.137920601931006,-1.2682942714390633,50.3160508092608,48.026232381938975,0.31447987506257036,0.6593087582718127,1.8347607255895824,3.594547461314747,18.12055512584509,0.9099998474121165,0.014423173263939049,-0.5545003890991218,-2.2078284302472007,1.098827652048957,-1.3811644096731612,0.2721636314749176,1.5860249758205107,84.13795008530435,26.50718871021779,0.8266640205740393,3,0.42500019073486683,0.42500019073486683,1.5200004577636719,4.904999732971191,5.479999542236335,2,0.1480239099879357,-2.0175409243618616,26.270000457763672,1.6944451067189237,26.670000076293945,1.6947375183958904,26.75,0.1480239099879357
7590,2003-03-13,28.270000457763672,28.38999938964844,27.190000534057614,27.45000076293945,6019100.0,0.05406416030717853,1.2641539989635497,1.576921101859681,48.62745723800017,46.32819673036095,-1.204145583968245,-0.7504070172861645,0.3369212908419712,2.1465192992580064,17.819124373156054,1.5699996948242223,-0.09726531510232661,0.8455003738403306,-0.8543507281838956,2.545351475864557,-0.0044251771717824795,1.6954259248524437,-2.6700000762939418,95.69896148590018,41.10642049617665,0.8499255510121139,3,-1.0250005722045863,-1.0250005722045863,0.06999969482421875,3.4549989700317383,4.189998626708984,3,0.12663600515517137,2.137920601931006,26.81999969482422,-2.0175409243618616,26.270000457763672,1.6944451067189237,26.670000076293945,0.12663600515517137
7591,2003-03-14,27.28000068664551,28.38999938964844,27.149999618530273,28.29999923706055,6017300.0,-0.03501944658958367,1.0666682561253824,-1.2439011341750428,44.33850590743748,45.12989632999657,-0.4793229352096766,0.2749547227380056,1.266592176534953,3.111039565111838,17.32796455900391,1.2399997711181676,-0.18384902226803845,-0.15799942016601065,-1.8482513687867055,1.5322525284546842,-1.0031253944763563,0.687126554144335,-1.6242003250122075,54.693909326939306,3.6118089914292284,0.8451259743103466,3,-0.2850008010864258,-0.03500080108642578,1.0599994659423793,4.444998741149899,5.729997634887685,4,0.13196475012859565,1.2641539989635497,28.270000457763672,2.137920601931006,26.81999969482422,-2.0175409243618616,26.270000457763672,0.13196475012859565
7592,2003-03-17,29.399999618530273,29.5,27.04999923706055,27.36000061035156,6731100.0,0.07771256886084221,1.1875009047134475,-2.000001869952301,54.34994833564712,45.91790383046165,-2.582441060516583,-1.802797175294213,-0.9261290309892125,0.9674111799227667,17.112390910178526,2.4500007629394496,-0.23646743355886812,1.8764995574951158,-0.026973908059432006,3.7799730230496635,0.9247628247178419,2.8282362902723897,-3.6895152763366674,97.19100009911786,49.34671438173007,0.951736732777274,3,-1.8499994277954102,-1.8499994277954102,-1.0599994659423828,2.3249998092651367,3.8299999237060547,0,0.06836735561094942,1.0666682561253824,27.28000068664551,1.2641539989635497,28.270000457763672,2.137920601931006,26.81999969482422,0.06836735561094942
7593,2003-03-18,29.25,29.85000038146973,28.93000030517578,29.79999923706055,4608100.0,-0.0051020279073653585,1.8307628202870794,-0.26960760022701324,55.655651584865474,47.159200211585286,-2.236525603265047,-1.6400084205254188,-0.8211456363292555,1.1071993167086518,17.496583617436706,0.9200000762939489,-0.4276877989801875,1.6649999618530273,-0.3802202843452811,3.710220208051336,0.6423898387538713,2.6876100849521833,-3.3879350314941377,84.6547211026914,38.62526169271798,1.0226101230991549,3,-1.5249996185302699,-1.5249996185302699,-0.9099998474121094,2.47499942779541,3.5400009155273438,1,0.0988033979366989,1.1875009047134475,29.399999618530273,1.0666682561253824,27.28000068664551,1.2641539989635497,28.270000457763672,0.0988033979366989
7594,2003-03-19,29.60000038146973,29.739999771118164,28.78000068664551,29.459999084472656,3979700.0,0.011965825007512088,3.5714233813651903,-0.25454816582165707,58.39921414212464,48.717035758714935,-2.319370782689141,-1.953935497554287,-1.2162471480839905,0.7340695664741865,17.849034911383296,0.9599990844726527,-0.46943097624870944,1.9285003662109403,-0.3051303255739519,4.162131057995833,0.811685020318496,3.0453157121033847,-3.4986592881860368,91.07143222069105,43.229733108973406,1.1168153458924455,3,-1.875,-1.875,-1.4750003814697301,1.9099988937377894,2.7499980926513565,2,0.0706081123531428,1.8307628202870794,29.25,1.1875009047134475,29.399999618530273,1.0666682561253824,27.28000068664551,0.0706081123531428
7595,2003-03-20,29.93000030517578,30.0,28.76000022888184,29.60000038146973,4564800.0,0.011148645927472334,4.27660247955683,2.3571204751978003,56.597942462167154,50.067424705690165,-2.2827345975069093,-2.145034850097023,-1.578772110000891,0.37863260636049034,17.575553670206112,1.2399997711181605,-0.3370656494050124,2.100500297546386,-0.3050676286223215,4.5060682237150935,0.8977163344620323,3.3032842606307398,-3.6037396546009255,97.62712960268968,52.98080412189846,1.2027839630843533,3,-1.9600000381469727,-2.130000114440918,-1.8050003051757812,1.5799989700317383,3.1899986267089915,3,0.07918472795588083,3.5714233813651903,29.60000038146973,1.8307628202870794,29.25,1.1875009047134475,29.399999618530273,0.07918472795588083
7596,2003-03-21,30.729999542236328,30.8799991607666,29.40999984741211,30.10000038146973,7427300.0,0.0267290086503007,2.1612942920955645,1.909088807328854,66.84378730200106,52.85247687335123,-2.747755420480612,-2.9174037156052606,-2.408151369118677,-0.44145190153816927,18.135679777533046,1.4699993133544922,-0.1246286937967831,2.787999534606932,0.06485433752183667,5.511144731692028,1.4264269360643844,4.14957213314948,-4.109839743707461,96.08356079586737,44.33761727541748,1.361572598542547,3,-2.3199996948242188,-2.489999771118164,-2.604999542236328,0.7799997329711914,2.6199989318847585,4,0.0562967643347525,4.27660247955683,29.93000030517578,3.5714233813651903,29.60000038146973,1.8307628202870794,29.25,0.0562967643347525
7597,2003-03-24,29.5,30.5,28.79999923706055,29.78000068664551,5199600.0,-0.040026018892248105,-1.0238077667588215,-0.44444612641197784,65.65762328383386,55.642909007259746,-1.2003318109408845,-1.6731645470583274,-1.2643395763273162,0.7674929262878578,18.503433262464764,1.9300003051757777,0.10506065253916219,1.4944999694824226,-1.3147889110218358,4.303788849986681,0.08985552923029516,2.89914440973455,-2.45385626524736,34.90566716749577,-22.171251043775804,1.4046444402521283,3,-1.0900001525878906,-1.260000228881836,-1.375,2.0099992752075195,3.9399986267089844,0,0.11898299395027778,2.1612942920955645,30.729999542236328,4.27660247955683,29.93000030517578,3.5714233813651903,29.60000038146973,0.11898299395027778
7598,2003-03-25,29.76000022888184,30.03000068664551,28.63999938964844,29.5,4193300.0,0.008813567080740325,2.474998271467743,-0.9285699688694228,67.66529257412705,57.570602536689336,-1.0205338212157749,-1.9338666952902805,-1.6021910134603665,0.48438300295538284,18.569564568113734,1.3900012969970703,0.31206139788109866,1.692000198364262,-1.2183486526012963,4.6023490493298205,0.2368257728814811,3.147174623847043,-2.330470951527804,50.0000425747507,-11.9215914400353,1.45517442548278,3,-0.7950010299682653,-1.5200004577636754,-1.7699999809265172,1.74999904632568,3.1400012969970668,1,0.11659943839606846,-1.0238077667588215,29.5,2.1612942920955645,30.729999542236328,4.27660247955683,29.93000030517578,0.11659943839606846
7599,2003-03-26,29.899999618530273,30.60000038146973,29.670000076293945,29.79999923706055,3894300.0,0.004704280529963301,-4.16668697647067,0.38461651322303064,70.12579307940132,59.95930651906723,-0.7573310236520427,-2.0381738473128337,-1.8045456806289124,0.3430897008775844,18.80604835833177,0.9300003051757848,0.57754360626598,1.742999649047853,-1.2807038377608286,4.766703135856535,0.2311479056435104,3.2548513924521956,-2.125423352834982,56.25001596553141,-12.297515072892033,1.511851743404341,3,-0.9350004196166992,-1.6599998474121094,-1.9399995803833008,0.9350004196166992,3.4200000762939453,2,0.09665556300562672,2.474998271467743,29.76000022888184,-1.0238077667588215,29.5,2.1612942920955645,30.729999542236328,0.09665556300562672
7600,2003-03-27,29.51000022888184,29.770000457763672,29.34000015258789,29.70000076293945,3085300.0,-0.013043458014184606,1.6060630581163482,-1.8999980926586395,64.93507270944156,62.24781394151214,-0.19326382791335917,-1.603589707724339,-1.4820743145359465,0.7307915852966893,18.66239639194956,0.5599994659423828,0.9080990161907962,1.2725002288818388,-1.8075945615234588,4.352595019287136,-0.26754716632081,2.8125476240844876,-1.424881673679419,38.83932714864129,-32.554758611983814,1.5400473952026483,3,-0.5450010299682653,-1.2700004577636754,-1.6275000572204625,1.1850004196166957,4.159997940063466,3,0.0962385029892241,-4.16668697647067,29.899999618530273,2.474998271467743,29.76000022888184,-1.0238077667588215,29.5,0.0962385029892241
7601,2003-03-28,29.559999465942386,29.899999618530273,29.13999938964844,29.51000022888184,3333800.0,0.0016943150346577784,1.0821937135839992,-0.26315313958742137,65.68947271413161,63.50776109467707,0.12758319202299617,-1.6674073398669904,-1.574300100848415,0.6667868998624904,18.859163122474694,0.7600002288818324,1.1253014254454605,1.276999473571781,-1.8551972509737205,4.409196198117282,-0.2890988887009698,2.8430978358445316,-1.1953928501835485,46.93875565027418,-25.200966745351074,1.5660983622727513,3,0.19999980926513317,-1.3199996948242223,-1.8149991035461461,1.0500001907348597,4.770002365112308,4,0.12043300170028925,1.6060630581163482,29.51000022888184,-4.16668697647067,29.899999618530273,2.474998271467743,29.76000022888184,0.12043300170028925
7602,2003-03-31,29.26000022888184,29.71999931335449,28.540000915527344,28.670000076293945,2973400.0,-0.010148824170521098,-1.7764718026047615,11.800183108262832,66.41054582234938,64.7027493432864,0.4533049438529986,-1.3001790305809067,-1.3305554635796604,0.9553648341490693,18.427425742657526,1.1799983978271449,1.2616390438253724,0.8920001983642614,-2.249836914140463,4.033837310868986,-0.6789183578881008,2.4629187546166236,1.619998931884762,34.95143203957668,-38.79689647357092,1.5709185562523627,3,0.44999980926513317,-1.0200004577636754,-1.5325002670288121,0.9250001907348562,4.909997940063466,0,0.13978121029548407,1.0821937135839992,29.559999465942386,1.6060630581163482,29.51000022888184,-4.16668697647067,29.899999618530273,0.13978121029548407
7603,2003-04-01,29.149999618530273,29.26000022888184,28.5,29.149999618530273,3315700.0,-0.0037594193264218756,5.909054653904651,0.0,63.43714491565975,65.26251942923474,0.6119855736399842,-1.0345075132062114,-1.2624837839790324,1.046642013682419,17.186663634515075,0.7600002288818395,1.5342945692187087,0.6494996070861809,-2.382223593718404,3.681222807890766,-0.8663619933161115,2.1653612074884734,1.6831995773315427,30.95235716459048,-39.76818562173362,1.5158616004022918,4,0.5399999618530273,-0.9099998474121094,-1.3099994659423828,0.5649995803832972,5.629999160766602,1,0.14716977922193908,-1.7764718026047615,29.26000022888184,1.0821937135839992,29.559999465942386,1.6060630581163482,29.51000022888184,0.14716977922193908
7604,2003-04-02,30.45000076293945,30.670000076293945,29.51000022888184,29.920000076293945,3404600.0,0.04459695236437611,1.3917539557848673,100.0,62.79343406167813,65.95090738473596,-0.6199584610997277,-2.1194768461211346,-2.5566447485261143,-0.2616794354926988,15.90422111655117,1.5200004577636719,1.5811531101935543,1.7440007209777804,-1.2276930979540275,4.715694539909588,0.25815381151187466,3.229847630443686,0.28987046508789405,89.8617831511682,21.379617547193817,1.4858469094659048,4,-0.7600011825561488,-2.2100009918212855,-2.682500839233395,-0.7400007247924769,4.819999694824222,2,0.08045979315446661,5.909054653904651,29.149999618530273,-1.7764718026047615,29.26000022888184,1.0821937135839992,29.559999465942386,0.08045979315446661
7605,2003-04-03,30.309999465942386,30.899999618530273,30.25,30.45000076293945,2960700.0,-0.004597743628547257,-3.9999926640501777,-0.2641530483350191,69.752278374491,66.27407305945707,-0.4697890101385127,-1.733635262739071,-2.3939340819242894,-0.13105668849287966,14.859463306042848,0.6499996185302734,1.6272003555850922,1.391499423980715,-1.384921969519386,4.167920817480816,0.0032887272306645343,2.7797101207307655,-1.8099994659423864,75.4166564014208,4.97596031598593,1.3882106967500514,4,-0.6099996566772496,-2.0599994659423864,-2.5799994468689,-0.7449998855590856,5.820001602172841,3,0.09930716865448974,1.3917539557848673,30.45000076293945,5.909054653904651,29.149999618530273,-1.7764718026047615,29.26000022888184,0.09930716865448974
7606,2003-04-04,30.940000534057614,30.989999771118164,30.440000534057614,30.79999923706055,2957200.0,0.020785255005468573,3.5833313465099756,-1.0,62.45955371747785,65.91873199652862,-1.1922461887518914,-2.1435374240835294,-3.0156810777492247,-0.7657503984824423,13.573525037533802,0.6800003051757777,1.6325515358120413,1.8120004653930621,-0.907198968520877,4.531199899307001,0.45240074843609435,3.17160018235003,-2.3920005416870076,97.99199832704814,29.657141374398194,1.3595997169569694,4,-1.1950006484985316,-2.6450004577636683,-3.4050006866455043,-1.3750009536743129,5.469999313354496,4,0.08823521615271512,-3.9999926640501777,30.309999465942386,1.3917539557848673,30.45000076293945,5.909054653904651,29.149999618530273,0.08823521615271512
7607,2003-04-07,31.78000068664551,32.490001678466804,31.649999618530273,31.649999618530273,6635500.0,0.027149325730077445,-11.923002435517583,0.9285704554434588,68.41339430555172,66.00185441113136,-1.8716393988266695,-2.7205651286198567,-3.803646309235173,-1.5904374701949457,12.696766324826674,1.5500011444091903,1.664480383904003,2.3965005874633825,-0.3105060880101753,5.10350726293694,1.0429972497266036,3.7500039252001613,-3.1343207031250024,82.2054964123695,15.276734413490274,1.3535033377367787,4,-1.2849998474121094,-2.7349996566772425,-4.22000074386597,-2.4650011062622106,4.14999961853027,0,0.0802391783924894,3.5833313465099756,30.940000534057614,-3.9999926640501777,30.309999465942386,1.3917539557848673,30.45000076293945,0.0802391783924894
7608,2003-04-08,31.709999084472656,32.049999237060554,31.35000038146973,31.78000068664551,4337300.0,-0.0022026935387157165,1.2950830949142056,-0.5384694386572502,66.00908985924698,65.54444294222532,-1.6717431645191176,-2.3422019729215293,-3.6671656608416825,-1.5221399060583565,11.763472338735943,0.6999988555908239,1.5171362917909974,2.0544990539550767,-0.4183638800183047,4.527361987928455,0.8180675869683895,3.290930520941764,-2.8336597992553685,73.82542904122474,9.53950539852832,1.236431466986689,4,-1.2149982452392543,-2.6649980545043874,-4.114999294281006,-2.7549991607666016,2.75,1,0.07757802445592721,-11.923002435517583,31.78000068664551,3.5833313465099756,30.940000534057614,-3.9999926640501777,30.309999465942386,0.07757802445592721
7609,2003-04-09,30.790000915527344,31.8700008392334,30.75,31.1200008392334,3683800.0,-0.029012872769075715,-4.463395345158844,4.714176725429586,55.9888619345296,64.55041952279066,-0.6841695250142976,-1.169491949115411,-2.6816263839924055,-0.5961197622715275,10.37079742483343,1.1200008392333984,1.4480885496377311,0.9360008239746094,-1.1917841522163357,3.0637858001655545,-0.12789166412086317,1.999893312070082,-1.6968418867150845,24.107165665025477,-34.47579463653348,1.063892488095473,4,-0.29500007629394176,-1.744999885559075,-3.20750093460083,-2.035000801086426,3.2599983215332102,2,0.12958745518443227,1.2950830949142056,31.709999084472656,-11.923002435517583,31.78000068664551,3.5833313465099756,30.940000534057614,0.12958745518443227
7610,2003-04-10,31.85000038146973,32.18000030517578,29.75,29.79999923706055,10786300.0,0.03442674356686459,-1.2604658012329384,-6.212126116232697,57.526886820145,63.643465534569934,-1.539196125333632,-2.0527823301692045,-3.6672518158271608,-1.6991186223271946,10.4144181078962,2.4300003051757812,1.362003998962809,1.8170002937316916,-0.35165777512157703,3.98565836258496,0.7326712593050573,2.901329328158326,-2.5530307936781966,76.6423027392015,21.860951247370352,1.084329034426635,4,-1.3549995422363281,-2.8049993515014613,-4.410000801086429,-3.105000495910648,1.350000381469716,3,0.1073783370591006,-4.463395345158844,30.790000915527344,1.2950830949142056,31.709999084472656,-11.923002435517583,31.78000068664551,0.1073783370591006
7611,2003-04-11,30.8799991607666,32.09999847412109,30.79999923706055,31.85000038146973,7724600.0,-0.030455296988551206,-1.3008814305438765,-0.4731710630252783,59.61001904957219,62.887851448705796,-0.4048346491779675,-0.842442195791314,-2.6455097846219218,-0.7686135180774123,10.425327671143632,1.2999992370605362,1.2166751700212757,0.6669991493225105,-1.099950164561843,2.433948463206864,-0.21647550761966627,1.5504738062646872,-1.3914476475345516,41.240820020187144,-15.391469932667157,0.8834746569421769,4,-0.3849983215331996,-1.8349981307983327,-3.439999580383301,-2.1349992752075195,2.5200023651123047,4,0.17001301975483263,-1.2604658012329384,31.85000038146973,-4.463395345158844,30.790000915527344,1.2950830949142056,31.709999084472656,0.17001301975483263
7612,2003-04-14,31.40999984741211,31.43000030517578,30.43000030517578,30.899999618530273,7081100.0,0.01716323513761231,2.6363560700376962,-0.5257727701746088,61.07381897399016,62.625259677409176,-0.6680366362852084,-1.2797513008889148,-3.1378212460590618,-1.311318967188619,10.731566458603373,1.0,1.1826506700502968,1.0964998245239244,-0.7040764482665907,2.8970760973144394,0.19621168812866685,1.9967879609191819,-1.7413613242659736,68.31274234313433,10.393665788476795,0.9002881363952576,4,-0.40999889373778586,-2.1949987411499023,-4.119999885559082,-2.814999580383301,1.6500015258789062,0,0.15918497371186557,-1.3008814305438765,30.8799991607666,-1.2604658012329384,31.85000038146973,-4.463395345158844,30.790000915527344,0.15918497371186557
7613,2003-04-15,32.139999389648445,32.310001373291016,31.3799991607666,31.54999923706055,6563900.0,0.023240991588113102,-1.0000041018236403,1.1568625251040696,63.93034194431355,62.751582775479775,-1.038512297717574,-1.8784470754329412,-3.830865634260803,-2.045436559271643,10.997483841235084,0.9300022125244141,1.1627951128321037,1.6819993972778384,-0.22020534330088282,3.584204137856556,0.7308970269884796,2.6331017675671973,-2.3020790771830697,93.35930107631057,33.77382181805768,0.9511023702893591,4,-1.0199985504150426,-2.9249982833862376,-4.849999427795417,-3.544999122619636,1.5499992370605398,1,0.11792162375547544,2.6363560700376962,31.40999984741211,-1.3008814305438765,30.8799991607666,-1.2604658012329384,31.85000038146973,0.11792162375547544
7614,2003-04-16,31.690000534057614,32.400001525878906,31.61000061035156,32.34999847412109,4139000.0,-0.014001209213954313,1.078938716712522,-1.1186402870720462,63.45678820477094,62.0520838677331,-0.4404387161497674,-1.3321420453872115,-3.3245226611973955,-1.603331977713129,11.452124932120936,0.7900009155273473,1.1595377134771532,1.1275005340576136,-0.8056221443894778,3.0606232125047086,0.16093919483406793,2.0940618732811593,-1.692955339632153,73.20752516978979,10.543489538146176,0.9665613392235471,4,-0.5699996948242116,-2.4749994277954066,-4.400000572204586,-3.095000267028805,1.370000839233402,2,0.08740923015883495,-1.0000041018236403,32.139999389648445,2.6363560700376962,31.40999984741211,-1.3008814305438765,30.8799991607666,0.08740923015883495
7615,2003-04-17,32.299999237060554,32.509998321533196,31.270000457763672,31.690000534057614,3365400.0,0.01924893318784804,1.4077701545327639,-0.924243343766006,65.81985690483188,62.42545088855022,-0.825254634671019,-1.8503510673948256,-3.872828732676119,-2.2429860800410175,11.58298100140446,1.2399978637695241,1.2359042481780023,1.6189992904663164,-0.4374963806426493,3.675494961575282,0.5907514549118353,2.6472471260207975,-2.1533766535926127,89.90388054117466,24.207622266696177,1.0282478355544822,4,-1.170000076293956,-2.520000457763679,-5.054999351501468,-3.7049989700317454,1.700000762939446,3,0.05417956784321154,1.078938716712522,31.690000534057614,-1.0000041018236403,32.139999389648445,2.6363560700376962,31.40999984741211,0.05417956784321154
7616,2003-04-21,32.459999084472656,32.529998779296875,31.649999618530273,31.649999618530273,3557500.0,0.004953555764438455,-1.1728388666103096,1.327870800306404,68.77933079393357,62.466110498370426,-0.8347512454398291,-1.9753769234193612,-3.946405358342986,-2.4352054448683553,10.998731995089535,0.8799991607666016,1.2420058033499934,1.6924991607666016,-0.5128231413265141,3.8978214628597208,0.5898380097200437,2.7951603118131594,-2.1243064419594937,96.66667877682552,25.962701776894036,1.102661151046559,4,-1.3199996948242188,-2.6700000762939453,-5.214999198913571,-3.8649988174438477,2.7900009155273438,0,0.02279734132280886,1.4077701545327639,32.299999237060554,1.078938716712522,31.690000534057614,-1.0000041018236403,32.139999389648445,0.02279734132280886
7617,2003-04-22,33.009998321533196,33.31999969482422,32.040000915527344,32.459999084472656,3532600.0,0.01694390796590106,1.1880283917328804,0.679011851471594,71.54016894934684,63.08067484171486,-1.3320010720415247,-2.3704682355096836,-4.388913257223557,-3.02349464381847,11.243910299966881,1.279998779296875,1.2293304162331005,2.066998481750481,-0.2684315705355331,4.402428534036492,0.899283455607474,3.2347135078934883,-2.4548750653416604,84.87797616278495,8.76788771978562,1.167715026143006,4,-1.4749984741210866,-2.824998855590813,-5.88999843597411,-4.414998054504387,2.3500022888183665,1,0.011814699308581922,-1.1728388666103096,32.459999084472656,1.4077701545327639,32.299999237060554,1.078938716712522,31.690000534057614,0.011814699308581922
7618,2003-04-23,33.22999954223633,33.65999984741211,32.959999084472656,33.009998321533196,3634300.0,0.006664684395322196,-3.375008940705243,0.4000027743291506,67.63958377204763,64.37519949032797,-1.4681023968722826,-2.442399770125242,-4.495683369522791,-3.282013013748603,11.753229463908756,0.7000007629394531,1.2779528660673414,2.11349973678589,-0.36318922701532586,4.59018870058711,0.8751552548852786,3.351844218686498,-2.343091113408871,82.00835083731828,7.322251331527511,1.238344481900609,4,-1.5249996185302734,-2.1499996185302734,-5.679999351501465,-4.6349992752075195,3.400001525878899,2,-0.005115804131421653,1.1880283917328804,33.009998321533196,-1.1728388666103096,32.459999084472656,1.4077701545327639,32.299999237060554,-0.005115804131421653
7619,2003-04-24,32.790000915527344,32.990001678466804,32.52000045776367,32.700000762939446,2524100.0,-0.01324100610202339,-1.0888907726868455,0.40908933277849047,65.15893603502239,65.22320495864768,-0.7985444101646273,-1.8707000304805135,-3.9516794240548805,-2.9109445949061445,11.648816708637696,0.7099990844726562,1.1968153551281588,1.5290010452270515,-0.9857793447678773,4.04378143522198,0.2716108502295853,2.7863912402245177,-1.514859688098035,63.59836175469734,-10.541121591661415,1.2573901949974644,4,-0.7450008392333984,-1.710000991821289,-5.065000534057614,-4.195000648498535,4.369998931884766,3,0.02744732192902921,-3.375008940705243,33.22999954223633,1.1880283917328804,33.009998321533196,-1.1728388666103096,32.459999084472656,0.02744732192902921
7620,2003-04-25,32.34999847412109,33.139999389648445,31.989999771118164,32.889999389648445,3468800.0,-0.013418799302256201,1.2115357810952407,-5.999999999999684,58.82351677380675,65.13581581689597,-0.3130825317716841,-1.2722519073003582,-3.42031157955536,-2.5348278225376575,11.697917340040991,1.1499996185302805,1.1357995737181774,0.9469986915588322,-1.4703165072893825,3.364313890407047,-0.2616589078652751,2.1556562909829395,-0.7409770398941866,34.82580974531644,-34.79712027630577,1.2086575994241073,4,-0.30499839782714133,-1.269998550415032,-4.6249980926513565,-3.754998207092278,4.730003356933601,4,0.02194754042223246,-1.0888907726868455,32.790000915527344,-3.375008940705243,33.22999954223633,1.1880283917328804,33.009998321533196,0.02194754042223246
7621,2003-04-28,33.11999893188477,33.360000610351555,31.71999931335449,32.34999847412109,4550700.0,0.02380217910611826,1.6239940674009414,-1.4259243560943105,58.45958480006912,64.84534535312697,-0.8179390373788067,-1.8570849865697383,-4.07973353807823,-3.3802135232359163,11.865667859890541,1.6400012969970668,1.2471764428482999,1.5389991760253992,-0.8307206280689172,3.9087189801197155,0.35413927397824096,2.7238590780725573,0.5400009155273366,72.16490892412827,3.9628346334071125,1.1848599020471584,4,-0.6549987792968821,-2.039999008178718,-5.234998703002937,-4.524998664855964,4.58000183105468,0,0.02657008141591599,1.2115357810952407,32.34999847412109,-1.0888907726868455,32.790000915527344,-3.375008940705243,33.22999954223633,0.02657008141591599
7622,2003-04-29,33.34999847412109,33.889999389648445,32.759998321533196,33.169998168945305,4375100.0,0.006944430847034111,-1.2600021362304972,0.23376649112463713,60.14851356602039,64.42514219998327,-0.8312218632687021,-1.8603421055998872,-4.216123873372204,-3.6661849577991603,12.746454576156907,1.1300010681152486,1.2793537660631955,1.5644988059997473,-0.6635463669705999,3.7925439789700945,0.4504762195145773,2.678521392484921,-1.629999160766598,75.11516605798462,7.309451880772485,1.1140225864851734,4,-0.769998550415032,-2.1549987792968643,-5.02499866485595,-4.754998207092278,4.20000076293946,1,0.05697156260301717,1.6239940674009414,33.11999893188477,1.2115357810952407,32.34999847412109,-1.0888907726868455,32.790000915527344,0.05697156260301717
7623,2003-04-30,33.439998626708984,33.830001831054695,32.900001525878906,33.400001525878906,7097000.0,0.002698655373484904,1.2682837192208527,0.22220573899037852,68.27584628401121,64.96059309767664,-0.8017355504595045,-1.6996070562629662,-4.22017750182026,-3.8217821587924874,13.635955388843168,0.9300003051757884,1.3817233241599212,1.4399990081787095,-0.5309041702409445,3.4109021865983635,0.45454741896888606,2.4254505973885365,-1.7199993133544957,79.26263838165407,5.684416305071025,0.9854515892098268,4,-0.8599987030029297,-2.244998931884762,-5.114998817443848,-4.844998359680176,4.350002288818359,2,0.05741632961997323,-1.2600021362304972,33.34999847412109,1.6239940674009414,33.11999893188477,1.2115357810952407,32.34999847412109,0.05741632961997323
7624,2003-05-01,32.900001525878906,33.18000030517578,32.310001373291016,33.09999847412109,4171700.0,-0.016148239324351388,3.833319204848896,-5.000286123032726,57.8009027742154,64.06959819427482,-0.08051693435493235,-1.018889988749173,-3.5939009833296254,-3.342885192712302,13.252896776845317,1.1299972534179688,1.428251271449696,0.7775018692016573,-1.0895850062797123,2.644588744683027,-0.15604156853903106,1.7110453069423421,-1.1366022109985394,54.37798023213388,-18.035524823857543,0.9335434377406857,5,-0.13000202178955078,-1.705001831054684,-4.297502040863037,-4.305001258850098,4.090000152587891,3,0.11337384101038195,1.2682837192208527,33.439998626708984,-1.2600021362304972,33.34999847412109,1.6239940674009414,33.11999893188477,0.11337384101038195
7625,2003-05-02,33.31999969482422,33.75,32.68000030517578,32.900001525878906,3439300.0,0.012765901199577323,-1.4883696172885506,-2.1000228885329197,69.74112194789218,64.176463878048,-0.38064070153993157,-1.266772395564736,-3.885498699001978,-3.811303862175979,12.85128657758023,1.0699996948242188,1.4009577555305022,1.0470000267028823,-0.6853186496976988,2.77931870310346,0.18084068850259172,1.9131593649031728,-1.514068378448492,73.73273388092676,-2.5155153254996065,0.8661593382002893,5,-0.5150003433227539,-2.1249999999999964,-4.71750020980835,-4.7699995040893555,4.159999847412109,4,0.11524610407437597,3.833319204848896,32.900001525878906,1.2682837192208527,33.439998626708984,-1.2600021362304972,33.34999847412109,0.11524610407437597
7626,2003-05-05,33.669998168945305,33.810001373291016,33.18000030517578,33.639999389648445,4412300.0,0.010504155982193897,3.064454999630842,0.07142597638507062,68.83334329394427,63.87570547189215,-0.6045227711916397,-1.4775125161179332,-4.155509183369993,-4.181833428401362,12.376032538923315,0.6300010681152344,1.4269602037067415,1.2604986190795842,-0.45975116385095305,2.9807484020101214,0.40037372761431556,2.1206235105448528,-1.822385491104125,86.07585462604972,8.45931438550258,0.8601248914652687,5,-0.8649988174438406,-2.474998474121083,-5.067498683929436,-5.119997978210442,4.110000610351577,0,0.10127721554955449,-1.4883696172885506,33.31999969482422,3.833319204848896,32.900001525878906,1.2682837192208527,33.439998626708984,0.10127721554955449
7627,2003-05-06,34.330001831054695,34.700000762939446,33.790000915527344,33.880001068115234,5599100.0,0.019602129432787718,-1.8888835066090806,15.000635808756071,68.46546153039557,63.96746966726414,-1.1818802232656864,-2.0413419507118746,-4.718146896160768,-4.872949481837022,11.095313597279855,1.0300025939941406,1.3972521317087754,1.7930022239685144,-0.10011087081959857,3.6861153187566273,0.8464456765744544,2.739558771362571,-2.441541418977369,84.5188691893692,8.526293475641651,0.9465565473940569,5,-1.120001792907729,-2.7300014495849716,-5.330002307891853,-6.055001258850105,3.589996337890618,1,0.09816483402678644,3.064454999630842,33.669998168945305,-1.4883696172885506,33.31999969482422,3.833319204848896,32.900001525878906,0.09816483402678644
7628,2003-05-07,34.169998168945305,34.689998626708984,34.02000045776367,34.330001831054695,3937900.0,-0.004660753089871683,-1.9130413149121788,-0.3555630907472815,71.98578957958848,64.72600894999371,-0.9772876394901857,-1.778791407536616,-4.469655706355606,-4.740035295369957,10.076972968399813,0.6699981689453125,1.3287457934521427,1.509998607635488,-0.4743396124070216,3.4943368276780014,0.5178294976142297,2.502167717656743,-2.1690761428334966,77.82415358390095,1.4181798576873774,0.9921691100212561,5,-0.9599981307983398,-2.5699977874755824,-5.194998264312737,-5.929998397827141,2.8300018310546946,2,0.09891721537132203,-1.8888835066090806,34.330001831054695,3.064454999630842,33.669998168945305,-1.4883696172885506,33.31999969482422,0.09891721537132203
7629,2003-05-08,34.779998779296875,35.25,34.09000015258789,34.169998168945305,6156700.0,0.017851935704987998,-2.0129997522913055,-3.8124165554069154,71.98579905349548,66.188484758848,-1.4251960091854485,-2.1866557705410727,-4.969683337938527,-5.371138889233993,9.791205278610752,1.1599998474121094,1.1949840362074298,1.920499324798584,-0.07449910106123525,3.915497750658403,0.9230001118686744,2.9179985377284936,-2.6711136037119587,81.71201258701815,6.723715599202706,0.9974992129299093,5,-1.294999122619629,-2.399998664855957,-5.814999103546143,-6.539999008178711,3.220001220703125,3,0.08654405525805253,-1.9130413149121788,34.169998168945305,-1.8888835066090806,34.330001831054695,3.064454999630842,33.669998168945305,0.08654405525805253
7630,2003-05-09,35.27000045776367,35.27000045776367,34.630001068115234,34.779998779296875,4457700.0,0.014088605395767617,1.612233458672957,0.8032806363659011,73.53433001001261,67.86345644884173,-1.6287130986943623,-2.5373961541030994,-5.334658388736109,-5.851985266578396,10.441090465706884,0.6399993896484375,1.1245269742662032,2.2395009994506836,0.03368592878787524,4.4453160701134955,1.1365934641192794,3.3424085347820878,-2.9726483927138503,100.0,26.60738866791891,1.102907535331406,5,-1.4799995422363281,-2.760000228881836,-6.3050007820129395,-7.030000686645508,2.329998016357422,4,0.04876669119306798,-2.0129997522913055,34.779998779296875,-1.9130413149121788,34.169998168945305,-1.8888835066090806,34.330001831054695,0.04876669119306798
7631,2003-05-12,36.13000106811523,36.599998474121094,35.150001525878906,35.150001525878906,5199200.0,0.024383345596533657,-1.9591788276417763,1.9999922149301923,74.84076084909712,69.49592836918359,-2.2538610100050676,-3.1451675782837896,-6.081239751791841,-6.710989500008914,11.445752408186038,1.4499969482421875,1.1333024306010415,2.83700151443481,0.4654229463704169,5.2085800824992035,1.6512122304026136,4.022790798467007,-3.5948371316482977,83.27409913334321,10.866100586845647,1.1857892840321973,5,-1.6750011444091726,-2.9550018310546804,-7.155001163482659,-7.880001068115227,1.3799972534179759,0,0.037365027240823245,1.612233458672957,35.27000045776367,-2.0129997522913055,34.779998779296875,-1.9130413149121788,34.169998168945305,0.037365027240823245
7632,2003-05-13,36.40999984741211,37.02000045776367,34.31999969482422,34.31999969482422,4949400.0,0.007749758400754203,-1.5837325988672724,2.1326542131015604,75.07885106685086,70.25181778949911,-2.29555322028898,-3.1951917745223852,-6.207087875414622,-6.955620965028402,12.506667073231108,2.700000762939453,1.2643858938298322,2.8670002937316923,0.28626880894506,5.447731778518328,1.5766345513383726,4.157366036125012,-3.468352457179762,79.66664632161459,8.123015736474485,1.2903657423933177,5,-1.7449989318847656,-3.0249996185302734,-7.389999866485596,-8.114999771118164,0.8899993896484375,1,0.03762699636435585,-1.9591788276417763,36.13000106811523,1.612233458672957,35.27000045776367,-2.0129997522913055,34.779998779296875,0.03762699636435585
7633,2003-05-14,35.93000030517578,36.63999938964844,35.65999984741211,36.52999877929688,5942400.0,-0.013183178913702909,1.390243675508704,-0.2870805886679806,74.6081268535347,72.1192871316457,-1.5926910202370763,-2.547297797929893,-5.541164882385999,-6.4410895055133786,12.921071975271781,0.9799995422363281,1.3482838076294428,2.197500705718994,-0.5032589930201112,4.898260404458103,0.8471208563494415,3.547880555088547,-2.498950546839673,62.7986334792379,-9.347256901649978,1.3503798493695542,5,-1.0799999237060547,-2.5450000762939453,-6.159999370574944,-6.884999275207512,1.5200004577636719,2,0.055385411824860675,-1.5837325988672724,36.40999984741211,-1.9591788276417763,36.13000106811523,1.612233458672957,35.27000045776367,0.055385411824860675
7634,2003-05-15,34.459999084472656,35.93000030517578,33.5,34.799999237060554,16115700.0,-0.04091291979453082,-1.1504443450446877,0.5666683620919905,64.23751395118012,71.50777513201102,0.13618868472716628,-0.9055636879127462,-3.893330352256246,-4.942039361571709,12.685953411048198,2.4300003051757812,1.3718279198646286,0.5889995574951143,-1.9499930933165857,3.127992208306811,-0.6804967679107321,1.8584958829009608,2.5600013732910156,27.272697716708915,-47.545257703673585,1.269496325405849,5,0.6400012969970703,-1.0749988555908203,-4.689998149871819,-5.414998054504387,2.5600013732910156,3,0.07370867623359412,1.390243675508704,35.93000030517578,-1.5837325988672724,36.40999984741211,-1.9591788276417763,36.13000106811523,0.07370867623359412
7635,2003-05-16,34.049999237060554,35.290000915527344,33.990001678466804,33.990001678466804,7430100.0,-0.011897848470833083,-42.33507121057962,-0.1764633284340638,56.59574399009585,70.14804187602786,0.7382651421358517,-0.37706853603790336,-3.297568251816621,-4.511626338165993,12.768667672892208,1.2999992370605398,1.321806065527099,0.0914997100830135,-2.3377809488537693,2.5207803690197963,-1.1231406193853744,1.3061400395514013,2.8996012115478464,15.624976293610477,-57.06950777523386,1.2146403294683907,5,1.210000991821282,-0.664999008178718,-4.279998302459717,-5.004998207092285,3.3600006103515554,4,0.11600589872084943,-1.1504443450446877,34.459999084472656,1.390243675508704,35.93000030517578,-1.5837325988672724,36.40999984741211,0.11600589872084943
7636,2003-05-19,33.200000762939446,34.049999237060554,33.200000762939446,34.049999237060554,3603400.0,-0.024963245026917824,1.0,-14.167217700915801,49.022179449878024,67.98767720041481,1.6925757597543978,0.5599188736415854,-2.2900987487299496,-3.624394522706119,13.05141769491312,0.849998474121108,1.3980106112017268,-0.7954988479614329,-3.1500737070771407,1.559076011154275,-1.9727862775192833,0.3817885815964175,3.6806076766967877,0.0,-69.39799873210626,1.177287429557853,5,1.9099998474121165,0.5249996185302805,-3.429999828338609,-4.154999732971177,3.8999977111816477,0,0.13253004849606165,-42.33507121057962,34.049999237060554,-1.1504443450446877,34.459999084472656,1.390243675508704,35.93000030517578,0.13253004849606165
7637,2003-05-20,33.400001525878906,33.75,32.990001678466804,33.299999237060554,3278500.0,0.006024119227211466,-1.1111140545609859,-0.11764996275052597,49.742949309162476,65.5162505037008,1.5050537287023076,0.41174463531464056,-2.3244787136437424,-3.7798727661064504,12.764122100833095,0.759998321533196,1.3695475949128237,-0.6149982452392564,-2.9415003948215883,1.7115039043430755,-1.778249320030426,0.5482528295519131,3.3333826066894545,11.23287957567981,-54.5661132782076,1.163251074791166,5,1.6049995422363281,0.3249988555908203,-3.630000591278069,-4.355000495910637,4.149997711181641,1,0.1230537906553626,1.0,33.200000762939446,-42.33507121057962,34.049999237060554,-1.1504443450446877,34.459999084472656,0.1230537906553626
7638,2003-05-21,33.060001373291016,33.639999389648445,33.0,33.09000015258789,3353100.0,-0.010179644822005507,-7.533238390722845,-0.29998092695024065,51.05540717836917,63.19065140646454,1.8674219140799266,0.7782576181680412,-1.8064986962910439,-3.405976446767248,12.205686547596045,0.6399993896484446,1.3209697237329436,-0.9464984893798842,-3.2862807468465007,1.3932837680867287,-2.116389618113189,0.22339263935342046,3.4487798120312547,2.380943112975839,-62.18331851526884,1.1698911287333067,5,1.9449996948242188,1.0849990844726562,-2.9525003433227504,-4.015000343322747,4.1699981689453125,2,0.12825159369760342,-1.1111140545609859,33.400001525878906,1.0,33.200000762939446,-42.33507121057962,34.049999237060554,0.12825159369760342
7639,2003-05-22,33.689998626708984,33.779998779296875,32.560001373291016,32.75,4189000.0,0.019056177472725144,1.1785688740842164,-31.334562563580874,52.37483124014801,60.839595987590705,1.1918878967763575,0.2309858183211162,-2.2652567345670676,-3.9964732885963414,12.202201554278505,1.2199974060058594,1.2417127792831693,-0.3615011215209947,-2.6364939316262905,1.9134916885843012,-1.4989975265736462,0.7759952835316568,2.60765578820196,41.39184772508464,-21.103343388769453,1.1374964050526488,5,1.1000022888183594,0.4550018310546875,-3.5224976539611816,-4.6449975967407156,4.150001525878906,3,0.11160588570786079,-7.533238390722845,33.060001373291016,-1.1111140545609859,33.400001525878906,1.0,33.200000762939446,0.11160588570786079
7640,2003-05-23,33.060001373291016,33.59000015258789,33.0,33.400001525878906,2777500.0,-0.018699830189916278,-1.5652018874339688,-0.3617028184160867,46.2205915094425,57.65957717207352,1.6488203776012753,0.9664525331938592,-1.5145553176575532,-3.351793667770444,12.731909781325633,0.6899986267089844,1.137855727063375,-1.026998519897461,-3.2105167140302413,1.1565196742353194,-2.1187576169638547,0.0647605771689328,2.9386407982903364,33.557095091066266,-24.883113980335175,1.0917590970663906,5,1.7299995422363281,1.0849990844726562,-2.892500400543213,-4.015000343322747,4.559997558593757,4,0.1197821814875033,1.1785688740842164,33.689998626708984,-7.533238390722845,33.060001373291016,-1.1111140545609859,33.400001525878906,0.1197821814875033
7641,2003-05-27,34.0,34.189998626708984,32.700000762939446,32.75,3488500.0,0.028433109124683886,-1.2074067376106843,-3.67646893828047,48.02394077030398,54.65347602801276,0.41896570295266145,0.10093676705486132,-2.2885227218230035,-4.271494822620419,13.338416009181387,1.4899978637695384,1.0051395161988381,-0.13099994659423686,-2.267429758602333,2.0054298654138556,-1.1992148525982813,0.9372149594098076,1.7235509077181277,88.34362289196666,31.830640759886748,1.068214906004047,5,0.6000003814697266,0.33500003814697266,-3.5450010299682617,-4.945000648498535,3.9599990844726562,1,0.10029411315917969,-1.5652018874339688,33.060001373291016,1.1785688740842164,33.689998626708984,-7.533238390722845,33.060001373291016,0.10029411315917969
7642,2003-05-28,35.25,35.790000915527344,34.84999847412109,34.84999847412109,5346800.0,0.03676470588235303,-3.6999942779757977,0.3200012207031307,55.720351825196275,52.554834358197375,-1.1319177184271183,-1.0534314761391386,-3.4228875442238262,-5.511446142625818,13.550619917583365,1.7900009155273438,0.8368947664611355,1.0239999771118136,-1.1350581095437207,3.183058063767348,-0.05552906621595355,2.1035290204395807,-2.6899986267089844,83.28170303227141,28.24729510798862,1.0795290433277671,5,-1.0049991607666016,-0.880000114440918,-4.785000801086426,-6.185000419616699,2.1399993896484375,2,0.052482226216201244,-1.2074067376106843,34.0,-1.5652018874339688,33.060001373291016,1.1785688740842164,33.689998626708984,0.052482226216201244
7643,2003-05-29,35.36000061035156,36.02999877929688,35.11999893188477,35.70000076293945,5730700.0,0.003120584690824435,-1.2195023236989764,-0.8499971389879496,53.2438599979689,51.33331725228501,-1.4877259906931783,-1.0669165030672687,-3.40875493754114,-5.595327930005826,13.836445439753875,0.9099998474121094,0.5730578771388295,1.0380004882812486,-1.1445192968385527,3.22052027340105,-0.05325940427865561,2.1292603808411528,-2.7353992462158203,80.69168098553365,27.832536483187333,1.0912598925599013,5,-1.0650005340576172,-0.9900007247924805,-4.500000953674316,-5.90000057220459,3.279998779296875,3,0.06193434923380248,-3.6999942779757977,35.25,-1.2074067376106843,34.0,-1.5652018874339688,33.060001373291016,0.06193434923380248
7644,2003-05-30,36.63000106811523,36.63000106811523,35.61999893188477,35.65999984741211,6212700.0,0.03591630191861128,1.0824760106968707,-2.8529434864073213,56.9958925259356,51.37777820071165,-2.7016479889713025,-2.153561072716549,-4.548588588645771,-6.833156131605694,14.888531779579356,1.2700004577636648,0.2952768616014936,2.1215009689330984,-0.1834254913257567,4.426427429191953,0.9690377388036708,3.273964199062526,-3.869183807373041,100.0,50.91019113543479,1.1524632301294266,5,-2.0349998474121023,-2.2600011825561452,-5.237501144409173,-7.000000953674309,3.1899986267089915,4,0.016379974245847695,-1.2195023236989764,35.36000061035156,-3.6999942779757977,35.25,-1.2074067376106843,34.0,0.016379974245847695
7645,2003-06-02,37.15999984741211,38.0,36.70000076293945,37.099998474121094,5695500.0,0.014468980721876745,-2.0232653043119546,0.06185700802265265,55.48455635316249,52.09582007885437,-3.0665840799223787,-2.5098052795655406,-4.950216683088939,-7.322783986159145,15.782446133800054,1.3699989318847727,0.05133885602877797,2.4594997406005845,-0.05847338263365742,4.9774728638348265,1.2005131789834635,3.7184863022177055,-4.167031558227542,84.15093823572387,37.75824969837183,1.2589865616171207,6,-1.8799991607666016,-2.3000001907348633,-5.597499847412109,-7.529999732971191,1.7900009155273438,0,0.01829925478923644,1.0824760106968707,36.63000106811523,-1.2195023236989764,35.36000061035156,-3.6999942779757977,35.25,0.01829925478923644
7646,2003-06-03,37.08000183105469,37.599998474121094,36.5099983215332,37.16999816894531,3242800.0,-0.0021527991573173644,1.2947445349266773,-1.4999046347510967,53.64528095750239,52.529412484225475,-2.6578272435305834,-2.27803572951057,-4.765921152664774,-7.205184792520264,16.60717616113894,1.0900001525878906,-0.027035293228372836,2.2090015411376953,-0.47171258395609783,4.8897156662314885,0.8686444785907952,3.5493586036845954,-3.686471005004883,70.79372307006693,27.42811821107128,1.3403570625468966,6,-1.8000011444091797,-2.2200021743774414,-5.5175018310546875,-7.4500017166137695,0.6599998474121094,1,0.0145630278900859,-2.0232653043119546,37.15999984741211,1.0824760106968707,36.63000106811523,-1.2195023236989764,35.36000061035156,0.0145630278900859
7647,2003-06-04,37.70000076293945,37.900001525878906,36.13999938964844,37.27999877929688,3201700.0,0.016720574467866234,3.2926697649319174,-4.666878602916164,59.48554277310377,53.466094216973765,-2.909713899785423,-2.7748877094236377,-5.232615111727576,-7.8043528301596865,16.610311964971416,1.7600021362304688,0.020198151287850408,2.6605005264282227,-0.2873730604883633,5.608374113344809,1.1865637329699297,4.134437319886516,-3.937952402973636,89.5833636875393,46.66515477699555,1.4739367934582914,6,-2.4200000762939453,-2.5450000762939453,-5.9275007247924805,-8.070000648498535,0.7299995422363281,2,0.006896507062906787,1.2947445349266773,37.08000183105469,-2.0232653043119546,37.15999984741211,1.0824760106968707,36.63000106811523,0.006896507062906787
7648,2003-06-05,37.54999923706055,38.2599983215332,36.95000076293945,37.04999923706055,5012300.0,-0.003978820234570524,-2.742866485013624,1.1904705679330998,69.28841287930919,55.345381065769445,-2.297425877432971,-2.4861476214206064,-4.936272694287737,-7.630668420482952,16.693655188086616,1.30999755859375,0.21258075408403698,2.341498947143556,-0.7789819461712,5.461979840458312,0.7812585004861816,3.9017393938009306,-3.4489147458919973,73.10608906742183,27.043550617703538,1.5602404466573776,6,-2.0699996948242188,-2.2649993896484375,-5.66249942779541,-7.804999351501458,1.2900009155273438,3,-0.004260981375844963,3.2926697649319174,37.70000076293945,1.2947445349266773,37.08000183105469,-2.0232653043119546,37.15999984741211,-0.004260981375844963
7649,2003-06-06,37.790000915527344,38.59000015258789,37.650001525878906,38.150001525878906,5112800.0,0.006391522858672172,-1.9374985098824595,-0.720001220703125,73.85207426794467,58.415545816714136,-2.117341905131198,-2.62359857108342,-5.028640697828386,-7.837686929253582,16.417503353879386,1.0400009155273438,0.41405239886819345,2.4310005187988253,-0.8865820211252711,5.748583058722922,0.7722092488367736,4.089791788760877,-3.2730250413223274,67.34698008417243,16.714101995185196,1.6587912699620488,6,-2.145000457763672,-2.3400001525878906,-5.902501106262207,-8.045001029968255,1.0999984741210938,4,0.022492682019805033,-2.742866485013624,37.54999923706055,3.2926697649319174,37.70000076293945,1.2947445349266773,37.08000183105469,0.022492682019805033
7650,2003-06-09,36.9900016784668,37.83000183105469,36.810001373291016,37.310001373291016,3986500.0,-0.021169600891219886,-2.0,0.8888865341414827,74.32608589197397,61.33800638578858,-0.7836565234131427,-1.779363065474108,-4.074687190756862,-7.008702307551243,15.823263773560974,1.0200004577636719,0.6365278523026632,1.5450012207031278,-1.851111264281613,4.941113705687869,-0.15305502178924257,3.2430574631954983,-1.9842628908558382,34.69396016834487,-21.4206438977984,1.6980562424923715,6,-0.2700023651123047,-1.4150009155273438,-5.00750207901001,-7.245001792907708,2.1499977111816406,0,0.07650710700034558,-1.9374985098824595,37.790000915527344,-2.742866485013624,37.54999923706055,3.2926697649319174,37.70000076293945,0.07650710700034558
7651,2003-06-10,37.47999954223633,37.7400016784668,37.11999893188477,37.25,3553000.0,0.013246765113146042,-1.5306147869616096,-0.7187492549412298,75.2475425152765,63.50769424024193,-0.813669930568679,-2.2799299365615227,-4.403474634445992,-7.453637795262914,14.281037963809846,0.75,0.8381150744281811,1.9674991607666001,-1.5378464020258065,5.472844723559007,0.21482637937039328,3.720171942162807,-2.0441493908281387,54.69386674721643,-6.804763650912804,1.7526727813962033,6,-0.625,-1.904998779296875,-5.480000019073486,-7.734999656677239,1.0200004577636719,1,0.03922095087131949,-2.0,36.9900016784668,-1.9374985098824595,37.790000915527344,-2.742866485013624,37.54999923706055,0.03922095087131949
7652,2003-06-11,37.77999877929688,37.900001525878906,37.04999923706055,37.27000045776367,3264900.0,0.008004248685288484,1.266661241347039,2.217388419882936,79.35325613780377,66.40873825577914,-0.8013145805388362,-2.605621337458068,-4.525782272709961,-7.7111628560851315,13.655827626660155,0.8500022888183594,1.1875906947587822,2.1989984512329173,-1.4315031679697725,5.829500070435611,0.3837476416315724,4.014249260834262,-1.9656506277471308,54.49427366399821,-13.884095787006338,1.815250809601346,6,-0.674999237060554,-2.204998016357429,-5.77999925613404,-8.034998893737793,0.6399993896484304,2,-0.001058684545326205,-1.5306147869616096,37.47999954223633,-2.0,36.9900016784668,-1.9374985098824595,37.790000915527344,-0.001058684545326205
7653,2003-06-12,37.91999816894531,38.72000122070313,37.400001525878906,38.09000015258789,4256500.0,0.00370564833700171,-1.181826206757412,-0.3333383198821133,78.0132731402067,68.74400276847594,-0.603448857291788,-2.728797878240215,-4.479253451585905,-7.799139849003232,13.194198551793669,1.3199996948242259,1.488984226244277,2.2394979476928683,-1.5374035914872834,6.01639948687302,0.35104717810278885,4.127948717282948,-1.7725717772709828,58.11502012203016,-13.111981605633247,1.8884507695900759,6,-0.48999786376953125,-2.279996871948242,-5.51499795913697,-7.769997596740723,0.3900032043457031,3,0.013449424073235683,1.266661241347039,37.77999877929688,-1.5306147869616096,37.47999954223633,-2.0,36.9900016784668,0.013449424073235683
7654,2003-06-13,37.0,38.25,36.9900016784668,38.20000076293945,2710500.0,-0.024261556259745465,-1.0655754107843598,7.058745652417817,75.12756622568918,70.9265594209789,0.4185702190092755,-1.6956914039967756,-3.4214810576571892,-6.81533503686267,14.289100147420466,1.2599983215332031,1.6123915344378972,1.1924997329711928,-2.5824190541045198,4.967418520046905,-0.694959660566667,3.0799591265090527,-0.49241313226163896,9.947572873705512,-63.31619188810211,1.887459393537858,6,0.43000030517578125,-1.3599987030029297,-4.5949997901916575,-6.84999942779541,1.6399993896484375,4,0.04972973385372681,-1.181826206757412,37.91999816894531,1.266661241347039,37.77999877929688,-1.5306147869616096,37.47999954223633,0.04972973385372681
7655,2003-06-16,38.0,38.13000106811523,37.209999084472656,37.45000076293945,2492600.0,0.027027027027026973,1.27160598482603,-0.45833240615055965,75.31647525563321,73.33446989854899,-0.5025987544515047,-2.513460738784005,-4.264732788475314,-7.735964394908635,15.443171585790685,1.1300010681152273,1.802130528625618,1.994999694824216,-1.8059884368181685,5.7959878264666,0.09450562900302373,3.895493760645408,-1.1826751228465682,58.38142131688653,-12.438865436900727,1.9004940658211904,6,-0.5699996948242188,-2.3599987030029297,-5.067500114440918,-7.574999809265137,0.5400009155273438,0,0.02342103656969563,-1.0655754107843598,37.0,-1.181826206757412,37.91999816894531,1.266661241347039,37.77999877929688,0.02342103656969563
7656,2003-06-17,37.599998474121094,38.45000076293945,37.560001373291016,38.45000076293945,2587000.0,-0.01052635594418172,1.094110572068413,-1.5454608507480285,66.66666666666666,74.13237255338932,-0.023555846447145257,-1.8624075153308297,-3.7297091610678024,-7.269129771147433,16.132545027357338,0.8899993896484375,1.8539076245501533,1.3749982833862333,-2.24755312700141,4.997549693773877,-0.43627742180758844,3.186273988580055,-0.6099967956542969,35.25993971453694,-32.58021515498649,1.8112757051938222,6,0.16500282287597656,-1.9599971771240234,-4.449997901916504,-7.1649980545043945,0.8800010681152344,1,0.04095747281977369,1.27160598482603,38.0,-1.0655754107843598,37.0,-1.181826206757412,37.91999816894531,0.04095747281977369
7657,2003-06-18,37.5099983215332,37.77999877929688,37.209999084472656,37.61000061035156,1882000.0,-0.0023936211766028004,1.5909157902949818,0.11764943475314488,65.29160207089916,73.68828246356597,0.04096614143459476,-1.5269992154882743,-3.5300287119907665,-7.095375870387748,16.571108997098545,0.5699996948242259,1.8900563672544308,1.079498291015625,-2.3282227557895467,4.487219337820797,-0.6243622323869573,2.7833588144182073,1.210002899169929,30.05761737914781,-34.66330138355562,1.7038605234025852,6,0.2550029754638672,-1.8699970245361328,-3.6949987411499023,-6.409998893737793,1.5900001525878906,2,0.026393007805027624,1.094110572068413,37.599998474121094,1.27160598482603,38.0,-1.0655754107843598,37.0,0.026393007805027624
7658,2003-06-19,37.29999923706055,37.77000045776367,37.18000030517578,37.70000076293945,2358600.0,-0.005598482907745228,1.1851820455219768,3.9999237078008774,55.61138097301089,71.66153876412888,0.23666078083768127,-1.0361891768468325,-3.2082714624938475,-6.794968333616296,17.021808034202817,0.5900001525878906,1.9538774716492284,0.6574993133544922,-2.374142991562067,3.6891416182710515,-0.8583218391037875,2.173320465812772,1.3898019409179767,21.2327228072009,-37.41352094832168,1.5158211524582796,6,0.46500205993652344,-1.6599979400634766,-3.274998664855957,-5.989998817443848,2.1399993896484304,3,0.030026781629849397,1.5909157902949818,37.5099983215332,1.094110572068413,37.599998474121094,1.27160598482603,38.0,0.030026781629849397
7659,2003-06-20,37.45000076293945,37.849998474121094,36.93000030517578,37.43000030517578,4118300.0,0.004021488711717369,1.2439092469656723,-0.050000953670678444,52.59392759849978,69.24685450929843,0.03727854636893113,-0.9381574734253704,-3.212808752866124,-6.848619848854703,17.063639914678884,0.9199981689453125,1.907821009740637,0.6195007324218764,-2.0904992462896885,3.3295007111334414,-0.735499256933906,1.974500721777659,1.179408380126958,34.21054612896183,-20.33338169185611,1.3549999893557816,6,0.375,-1.8099994659423828,-3.332500457763672,-6.140000343322754,0.75,4,0.02296396776585974,1.1851820455219768,37.29999923706055,1.5909157902949818,37.5099983215332,1.094110572068413,37.599998474121094,0.02296396776585974
7660,2003-06-23,37.02000045776367,37.72000122070313,36.810001373291016,37.38999938964844,2808700.0,-0.01148198388292987,-1.3038055366429755,-18.499523173755485,49.49493781849358,66.38545398743366,0.5274485305299024,-0.20687942440456908,-2.673513875025364,-6.326186865715421,17.06028407349117,0.9099998474121165,1.7761080511902207,-0.008499526977537641,-2.056329963125023,2.039330909169948,-1.0324147450512768,1.0154156910962016,1.5074441550293045,12.804826989458407,-38.04432198201518,1.0239152180737412,6,0.7450008392333984,-1.3799991607666016,-2.7775001525878906,-5.710000038146973,1.2099990844726562,0,0.04376010026615296,1.2439092469656723,37.45000076293945,1.1851820455219768,37.29999923706055,1.5909157902949818,37.5099983215332,0.04376010026615296
7661,2003-06-24,37.40999984741211,37.70000076293945,37.18999862670898,37.18999862670898,2384100.0,0.010534829411830815,-3.6363573311136506,-0.5945996102811735,47.4605870225448,62.84182408573822,0.14133874886380227,-0.3460538660582131,-2.9161626248814088,-6.6269342085705745,17.668905623938453,0.6800003051757812,1.5873521521988039,0.21099987030029155,-1.2624115055589797,1.6844112461595628,-0.5257058176293441,0.9477055582299272,0.9800493062207067,57.69232179995525,11.257707924898106,0.736705687929635,6,0.35500144958496094,-1.769998550415039,-3.0874996185302734,-6.09999942779541,0.9099998474121094,1,0.03020585599369907,-1.3038055366429755,37.02000045776367,1.2439092469656723,37.45000076293945,1.1851820455219768,37.29999923706055,0.03020585599369907
7662,2003-06-25,37.099998474121094,37.95000076293945,37.0,37.70000076293945,3174000.0,-0.008286591140215127,-1.3750041723291133,-2.727267998335326,46.16694340015012,59.30334300350971,0.38525154593535405,0.11557674582341093,-2.4764609241674833,-6.239115642662291,18.29972213288652,0.9500007629394531,1.4414242782851545,-0.1915014266967745,-1.3479065470252962,0.9649036936317472,-0.7697039868610389,0.3867011334674899,1.1636468570843803,25.4383557976737,-16.89452871664289,0.5782025601642612,6,0.5300025939941406,-1.4599971771240234,-2.682497978210449,-5.7899980545043945,0.9099998474121094,2,0.037196795818680295,-3.6363573311136506,37.40999984741211,-1.3038055366429755,37.02000045776367,1.2439092469656723,37.45000076293945,0.037196795818680295
7663,2003-06-26,37.54999923706055,37.599998474121094,36.79999923706055,36.86999893188477,2954400.0,0.01212940111718197,1.0512833052936343,-1.1333295186506078,48.02630134235978,56.29209134980644,-0.137178811727523,-0.17069404540898603,-2.812391839361922,-6.612842303023509,18.698715031471597,0.7999992370605469,1.2462990614290774,0.1489994049072294,-0.5689470099743446,0.8669458197888034,-0.20997380253356113,0.5079726123480199,0.5973545775117728,65.21730477068725,24.972497000131746,0.3589732074407874,6,0.07500076293945312,-1.9099979400634766,-3.1849985122680664,-6.239998817443848,1.0100021362304688,3,0.04127827612658774,-1.3750041723291133,37.099998474121094,-3.6363573311136506,37.40999984741211,-1.3038055366429755,37.02000045776367,0.04127827612658774
7664,2003-06-27,37.22999954223633,38.25,37.11999893188477,37.72000122070313,2407400.0,-0.008521962751690038,-2.1830886026982594,-0.7205903802354071,52.142838653248006,53.71724283843031,0.2445995759572881,0.20718316505748646,-2.3651818204490382,-6.20583925208156,18.903567039262377,1.1300010681152273,0.9708441532117149,-0.20100021362304688,-0.8276329199615375,0.4256324927154438,-0.5143165667922887,0.1123161395461949,-0.43000030517578125,29.655177856877895,-10.825323234253904,0.3133163531692452,6,0.3950004577636719,-1.5899982452392578,-2.654998779296875,-5.749999046325684,0.4200019836425781,4,0.0593607067323616,1.0512833052936343,37.54999923706055,-1.3750041723291133,37.099998474121094,-3.6363573311136506,37.40999984741211,0.0593607067323616
7665,2003-06-30,37.84000015258789,38.20000076293945,37.47999954223633,37.47999954223633,3013000.0,0.01638465264173683,-3.0,-0.7346926065192068,53.1468578105243,52.21504185441449,-0.4363730895526956,-0.3681359984828987,-2.8579261350715655,-6.725843153090921,18.26390087584087,0.970001220703125,0.7168174982558497,0.37500038146972514,-0.2634015640977978,1.013402327037248,0.05579940868596367,0.6942013542534866,-1.0400009155273438,71.72416333209685,31.67664475252684,0.31920097278376114,6,-0.3150005340576172,-2.1299991607666016,-3.372499465942383,-6.359999656677246,-0.15000152587891336,0,0.00951375816331601,-2.1830886026982594,37.22999954223633,1.0512833052936343,37.54999923706055,-1.3750041723291133,37.099998474121094,0.00951375816331601
7666,2003-07-01,37.61999893188477,37.84000015258789,36.90999984741211,37.84000015258789,3671600.0,-0.005813985724523629,7.454501317797198,-0.6111134658584976,48.58156244229766,50.35837078456988,-0.2382957976064617,-0.1113123243731522,-2.5259655436929123,-6.405512864181034,17.51748714412742,0.9300003051757812,0.5362702155409806,0.12799930572510476,-0.4870946010182564,0.7430932124684659,-0.17954764764657227,0.4355462590967818,-0.7909996795654379,56.5516733358068,17.574313779581146,0.30754695337167987,7,-0.09499931335449929,-1.9099979400634837,-3.152498245239265,-6.139998435974128,0.38000106811522727,1,0.016214796057172354,-3.0,37.84000015258789,-2.1830886026982594,37.22999954223633,1.0512833052936343,37.54999923706055,0.016214796057172354
7667,2003-07-02,37.959999084472656,38.11000061035156,37.5,37.97999954223633,2312000.0,0.009037750192483873,3.357106851405294,0.09091066722153159,50.3424733591914,49.7729366052566,-0.5674208575899513,-0.4541182122375673,-2.7654779664464613,-6.635801419892488,17.18462703121278,0.6100006103515625,0.2769621160992415,0.45499954223632955,-0.1889188092003451,1.0989178936730042,0.13304036651799578,0.7769587179546633,-1.102579817199711,79.99994738351369,41.64877224712539,0.32195917571833715,7,-0.4349994659423828,-1.1749992370605469,-3.4924988746643066,-5.924999237060547,0.9500007629394531,2,0.009483683325451464,7.454501317797198,37.61999893188477,-3.0,37.84000015258789,-2.1830886026982594,37.22999954223633,0.009483683325451464
7668,2003-07-03,37.38999938964844,37.95000076293945,37.34000015258789,37.95000076293945,1825700.0,-0.015015798434446559,1.1785682658837473,27.99942780850658,53.55190345559809,49.87937836715641,0.018649078610145864,0.10886148003471874,-2.106634530731256,-5.9578118398395326,16.532641637952267,0.6199989318847656,0.1258359374399447,-0.10700016021728231,-0.7525381359044374,0.5385378154698728,-0.4297691480608563,0.21576882762629168,-0.504728507720948,35.820857281943105,-5.8702401615827,0.32276898784357655,7,0.13500022888183594,-0.4699993133544851,-3.0824990272521973,-5.354999542236328,1.7600021362304688,3,0.016581945493596706,3.357106851405294,37.959999084472656,7.454501317797198,37.61999893188477,-3.0,37.84000015258789,0.016581945493596706
7669,2003-07-07,38.63999938964844,38.72999954223633,37.70000076293945,37.75,3613400.0,0.033431399315456245,-1.0808101047310055,-1.5892807269705247,55.57490224016887,50.55492996956478,-1.1675815867589066,-1.132244469276415,-3.2372492741396712,-7.094650342418944,15.90219689660883,1.3400001525878906,0.019294034068053634,1.1004999160766573,0.28436131408089693,1.9166385180724177,0.6924306150787771,1.5085692170745375,-1.7274339253594988,95.0549358418116,53.18343493982323,0.40806930099787936,7,-0.875,-1.4650001525878906,-4.307499408721924,-6.604999542236328,1.3600006103515625,0,-0.002070342070938369,1.1785682658837473,37.38999938964844,3.357106851405294,37.959999084472656,7.454501317797198,37.61999893188477,-0.002070342070938369
7670,2003-07-08,39.81999969482422,39.93999862670898,38.4900016784668,38.54999923706055,4443600.0,0.030538310657735268,-1.0863331860507774,1.426967785073808,67.02453808258934,52.72870230956973,-2.13293404263635,-2.2022691666382457,-4.2675063867224665,-8.158268830982557,16.394230610438225,1.4499969482421804,0.051606706441901906,2.139000320434569,0.8689253514414403,3.4090752894276974,1.5039628359380046,2.774037804931133,-2.8347368674173836,96.03963761620375,51.12873627225096,0.6350374844965653,7,-1.4500007629394531,-1.7800006866455078,-5.337499141693115,-7.059999465942383,0.11999893188475852,1,-0.05449518296273037,-1.0808101047310055,38.63999938964844,1.1785682658837473,37.38999938964844,3.357106851405294,37.959999084472656,-0.05449518296273037
7671,2003-07-09,38.95000076293945,39.90999984741211,38.650001525878906,39.5,4160200.0,-0.021848290772283674,-1.1913057900585475,-0.4330701093045539,59.86302629736234,54.25048929814886,-1.14156041707529,-1.2822356726139574,-3.2796095596008286,-7.171614090321555,16.91285443756002,1.2599983215332031,0.08215022110371706,1.1955013275146484,-0.19045059234487383,2.5814532473741707,0.5025253675848873,1.8884772874444096,-1.787453787574492,61.923136739371095,14.50824993656473,0.6929759599297629,7,-0.5800018310546875,-0.9100017547607422,-3.880000591278076,-5.700000762939453,-1.25,2,-0.032349219808728624,-1.0863331860507774,39.81999969482422,-1.0808101047310055,38.63999938964844,1.1785682658837473,37.38999938964844,-0.032349219808728624
7672,2003-07-10,37.7400016784668,38.95000076293945,37.27999877929688,38.95000076293945,5073000.0,-0.031065444435727896,1.7603359458249408,2.200001387164566,52.650616142322164,54.76430205370024,0.18860404767125516,-0.07946070108339853,-1.9707567828637735,-5.861668635913148,16.77023532144227,1.670001983642571,0.14394755068421006,-0.012497901916503906,-1.3984103256542966,1.3734145218212888,-0.7054541137854002,0.6804583099523924,2.1999969482421804,17.2933430660701,-32.05231165913805,0.6929562118688962,7,0.68499755859375,0.29999732971191406,-2.67000150680542,-4.490001678466797,0.14999771118164062,3,0.0068891974024885005,-1.1913057900585475,38.95000076293945,-1.0863331860507774,39.81999969482422,-1.0808101047310055,38.63999938964844,0.0068891974024885005
7673,2003-07-11,38.43000030517578,38.4900016784668,37.25,37.5,3074400.0,0.018282951669890135,1.361901094269978,-0.7685958750796043,55.54298374050048,55.142095952283846,-0.40615010655389483,-0.7687040560822709,-2.554747141808747,-6.451963066905606,16.043237530767062,1.2400016784667969,0.21464934070552033,0.6520006179809599,-0.7653003206650197,2.0693015566269395,-0.05664985134202993,1.3606510873039497,1.4799995422363281,43.86620474299007,-7.088503419137702,0.7086504693229899,7,-0.005001068115234375,-0.060001373291015625,-3.2124996185302734,-5.180000305175781,0.29000091552735086,4,0.01249022998762972,1.7603359458249408,37.7400016784668,-1.1913057900585475,38.95000076293945,-1.0863331860507774,39.81999969482422,0.01249022998762972
7674,2003-07-14,38.84000015258789,39.54999923706055,37.88999938964844,38.93000030517578,3069400.0,0.010668744318403922,1.4962440950979632,-0.0967743258652797,60.3174589444274,55.93882941160641,-0.6300061976831657,-1.0896549773090882,-2.8343804426395636,-6.756467306585449,15.995257937064434,1.6599998474121094,0.33837293068415875,0.9700004577636747,-0.4733002704945406,2.41330118602189,0.2483500936345706,1.6916508218927788,0.9635997009277375,59.10784253942699,3.1899782406115165,0.7216503641291074,7,-0.41500091552734375,-0.470001220703125,-3.457500457763672,-5.460000991821289,0.049999237060546875,0,0.007981497736177623,1.361901094269978,38.43000030517578,1.7603359458249408,37.7400016784668,-1.1913057900585475,38.95000076293945,0.007981497736177623
7675,2003-07-15,38.88999938964844,39.099998474121094,38.43000030517578,38.900001525878906,2413200.0,0.0012873129985613296,2.268315376170007,0.11113465858517357,58.72641286632681,57.06603501427632,-0.5759690660739238,-1.1273592753266684,-2.7642841296666205,-6.682045310858001,15.944685466499061,0.6699981689453125,0.427611462029688,0.9754997253417983,-0.5378583437651443,2.488857794448741,0.218820690788327,1.7321787598952696,0.8114564697265649,61.654115929517005,5.714477848203813,0.7566790345534727,7,-0.2950000762939453,-0.5200004577636719,-3.342498779296875,-5.344999313354492,-0.09000015258789062,1,0.02854205779820651,1.4962440950979632,38.84000015258789,1.361901094269978,38.43000030517578,1.7603359458249408,37.7400016784668,0.02854205779820651
7676,2003-07-16,39.13999938964844,39.849998474121094,38.7599983215332,39.47000122070313,3311600.0,0.006428387861238782,1.0000069994680405,32.993135011442355,62.11402232277966,58.37398489911946,-0.6567464215275578,-1.323950358693672,-2.900090670902067,-6.832211001033713,15.846745878638696,1.0900001525878906,0.5282600503684023,1.1484996795654325,-0.45170152505433236,2.7487008841851974,0.3483990772555501,1.948600281875315,-1.8899993896484375,72.69232687866615,12.361823982804026,0.8001006023098828,7,-0.5450000762939453,-0.7700004577636719,-2.992499351501465,-5.594999313354492,-0.13000106811523438,2,0.020439428961057216,2.268315376170007,38.88999938964844,1.4962440950979632,38.84000015258789,1.361901094269978,38.43000030517578,0.020439428961057216
7677,2003-07-17,38.5,39.16999816894531,38.20000076293945,38.849998474121094,2055800.0,-0.016351543168845906,-1.0421063621323825,1.060595551856453,55.516847366417984,58.59231200032167,0.07588794548434663,-0.6387275737835338,-2.1722573955512985,-6.091093541978111,15.90238127704517,0.9699974060058594,0.5696599442194099,0.45900020599365376,-1.1397349713142333,2.057735383301541,-0.34036738266028976,1.2583677946475973,-1.1980000305175764,48.076951292156096,-11.154757493834865,0.7993675886539439,7,0.09499931335449219,-0.13000106811523438,-2.2849998474121094,-4.954999923706055,-0.09999847412109375,3,-0.020779200962611655,1.0000069994680405,39.13999938964844,2.268315376170007,38.88999938964844,1.4962440950979632,38.84000015258789,-0.020779200962611655
7678,2003-07-18,38.41999816894531,38.70000076293945,38.099998474121094,38.43000030517578,2603700.0,-0.0020779696377840606,1.1818143986683312,0.028577656675749318,57.10871432836027,58.762735565676266,0.35465588023230055,-0.49594330308383405,-1.998382177174932,-5.913883090254963,15.95500989839268,0.6000022888183594,0.6653030356450955,0.32299842834472514,-1.2446092264128552,1.8906060831023055,-0.46080539903406503,1.1068022557235153,-1.0670382293701124,27.040766676657547,-34.44785329994834,0.7838038273787907,7,0.1750011444091797,-0.049999237060546875,-2.079998016357422,-4.874998092651367,0.29000091552734375,4,-0.013794867375222064,-1.0421063621323825,38.5,1.0000069994680405,39.13999938964844,2.268315376170007,38.88999938964844,-0.013794867375222064
7679,2003-07-21,38.310001373291016,38.45000076293945,38.08000183105469,38.41999816894531,2024300.0,-0.0028630088728949232,3.35287781891619,10.997330282227308,52.98603247971957,57.20290160980185,0.4614456821503907,-0.33541061499052205,-1.8135198522302005,-5.70010324056031,16.283594161357428,0.3699989318847656,0.7281760565917779,0.17000160217285298,-1.369813993239255,1.709817197584961,-0.599906195533201,0.939909399878907,-0.9071006630248988,12.994349064858598,-45.249779060120204,0.7699077977060537,7,0.26999855041503906,0.05999755859375,-1.7750005722045898,-4.700000762939453,0.7899971008300781,0,0.010702162169536233,1.1818143986683312,38.41999816894531,-1.0421063621323825,38.5,1.0000069994680405,39.13999938964844,0.010702162169536233
7680,2003-07-22,38.63999938964844,39.18999862670898,37.65999984741211,37.65999984741211,2520600.0,0.008613886831846829,-2.1224479468744626,-8.909346280561817,56.39098678860959,56.81711944216266,-0.059829663405253086,-0.5668839846566414,-2.0790708039292696,-5.919832862238394,16.966772132308762,1.529998779296868,0.8294478872712432,0.41899967193603516,-1.0411217110537194,1.8791210549257897,-0.31106101955884213,1.1490603634309124,-1.1881567241052196,44.74886560586662,-13.143027698156985,0.7300606914948758,7,-0.09000015258789062,-0.2700004577636719,-2.1049985885620117,-5.029998779296875,0.47999954223633523,1,0.006469979398264991,3.35287781891619,38.310001373291016,1.1818143986683312,38.41999816894531,-1.0421063621323825,38.5,0.006469979398264991
7681,2003-07-23,38.540000915527344,38.83000183105469,38.04999923706055,38.75,1420800.0,-0.002587952269685667,3.2161989401406275,-0.21428488016784675,53.74678658171151,56.93891615765037,-0.026938698640243786,-0.39830958362557567,-1.942183129114028,-5.721003374706939,17.68686988972165,0.7800025939941406,0.8256068517098569,0.26250114440917827,-1.152231823210819,1.6772341120291756,-0.4448653394008204,0.9698676282191769,-1.040195133812567,57.516455569961366,2.3210700040524728,0.7073664838099984,7,0.009998321533203125,-0.17000198364257812,-2.005000114440918,-4.425000190734856,1.6800003051757884,2,0.006746193963593106,-2.1224479468744626,38.63999938964844,3.35287781891619,38.310001373291016,1.1818143986683312,38.41999816894531,0.006746193963593106
7682,2003-07-24,38.47999954223633,39.52000045776367,38.400001525878906,38.95000076293945,2375000.0,-0.0015568596747708163,-2.5555676657584017,2.23811080835604,57.53804544823798,57.16058968073231,0.16658882346455073,-0.24203006489736367,-1.854255779477235,-5.544112346552403,18.38106801182009,1.1199989318847656,0.6259486000917036,0.13349971771240376,-1.1696346584752817,1.4366340939000892,-0.518067470381439,0.7850669058062465,-0.9331899066734266,44.08599063143473,-12.999986963458582,0.6515671880938418,7,0.27499961853027344,-0.1100006103515625,-1.7774982452392578,-4.244998931884766,2.1199989318847656,3,0.01377335721418449,3.2161989401406275,38.540000915527344,-2.1224479468744626,38.63999938964844,3.35287781891619,38.310001373291016,0.01377335721418449
7683,2003-07-25,39.099998474121094,39.29999923706055,38.15999984741211,38.2599983215332,1605100.0,0.01611223854626731,-1.1923126299843376,-1.7872297253425102,53.48484638308398,56.40141050724971,-0.3893170750946169,-0.77994098123105,-2.4230743327517104,-6.025504504049842,19.25598007314391,1.1399993896484375,0.5440681720102418,0.6759986877441406,-0.6119599875311792,1.9639573630194604,0.032019350106480715,1.3199780253818005,-1.507125061787029,77.41925560104022,24.097749676065433,0.6439793376376607,7,-0.3449993133544922,-0.7299995422363281,-2.3974971771240234,-4.864997863769531,2.4099998474121094,4,-0.017902735947815773,-2.5555676657584017,38.47999954223633,3.2161989401406275,38.540000915527344,-2.1224479468744626,38.63999938964844,-0.017902735947815773
7684,2003-07-28,39.43999862670898,39.849998474121094,39.0,39.54999923706055,2513500.0,0.008695656415764752,1.3943649864067655,-0.13095308377346998,46.70137428664708,55.06529510950752,-0.7099118291252822,-0.997001145857979,-2.6594982633457747,-6.220958893241196,19.69741495014496,0.8499984741210938,0.6262257658858701,0.9054988861083899,-0.32925151455096824,2.140249286767748,0.2881236857787073,1.5228740864380725,-1.801982713139175,81.27853404053303,31.98249314534685,0.6173752003296795,7,-0.6849994659423757,-1.0699996948242116,-2.737497329711907,-5.204998016357415,2.1000022888183665,0,-0.018509116826945338,-1.1923126299843376,39.099998474121094,-2.5555676657584017,38.47999954223633,3.2161989401406275,38.540000915527344,-0.018509116826945338
7685,2003-07-29,38.20000076293945,39.38999938964844,37.97000122070313,39.25,4404800.0,-0.03144010920248341,1.1353387771725774,9.545394645581295,43.882534506577706,53.039574241040626,0.4714999929911414,0.28601400085712925,-1.314980001042045,-4.8376875234159655,19.73155116557283,1.4699974060058452,0.5989137640942985,-0.35249900817871094,-1.5546874064095562,0.8496893900521343,-0.9535932072941335,0.24859519093671167,-0.5177451981586216,12.234036077348856,-33.99974937547602,0.6010941991154208,7,0.5549983978271484,0.1699981689453125,-1.4674997329711914,-3.9650001525878906,2.549999237060547,1,0.02356014903682402,1.3943649864067655,39.43999862670898,-1.1923126299843376,39.099998474121094,-2.5555676657584017,38.47999954223633,0.02356014903682402
7686,2003-07-30,38.22999954223633,38.63000106811523,38.22999954223633,38.34000015258789,2616100.0,0.0007853083428726038,-6.272714662227641,0.10476256217052798,54.949484051448444,52.97653387271067,0.33396262518257913,0.32048978207498635,-1.2105526254269279,-4.733801155433895,20.504163782888508,0.43000030517577414,0.486182498754431,-0.3530002593994155,-1.484446844711691,0.77844632591286,-0.9187235520555532,0.21272303325672226,-0.5043891192686942,13.829718158391005,-34.57503733855492,0.5657232926561376,7,0.5249996185302734,0.1399993896484375,-1.5274982452392578,-3.9949989318847656,1.779998779296875,2,0.023280130795324094,1.1353387771725774,38.20000076293945,1.3943649864067655,39.43999862670898,-1.1923126299843376,39.099998474121094,0.023280130795324094
7687,2003-07-31,38.31999969482422,39.18999862670898,38.08000183105469,38.650001525878906,2444000.0,0.0023541761356407065,-1.7407410895938338,3.0,48.735622507287395,52.04619033703591,0.24109835753061049,0.272831013833013,-1.1687568461709787,-4.686756215108147,21.20070021115356,1.1099967956542898,0.3864087088856678,-0.28100013732910156,-1.3817532932560397,0.8197530185978366,-0.8313767152925706,0.2693764406343675,-0.5519015108335168,18.61696731124292,-29.10766620966714,0.5503765779634693,7,0.4349994659423828,0.049999237060546875,-1.6174983978271484,-4.084999084472656,1.8300018310546875,3,0.04958250367980921,-6.272714662227641,38.22999954223633,1.1353387771725774,38.20000076293945,1.3943649864067655,39.43999862670898,0.04958250367980921
7688,2003-08-01,38.0099983215332,38.459999084472656,37.84000015258789,38.22000122070313,2182400.0,-0.008089806256780463,-1.2545446979102366,0.6363688907384504,40.23525504662911,50.62943728891476,0.544036347387788,0.6657985636865078,-0.7168835393764965,-4.233734229517495,22.0417425608833,0.6199989318847656,0.21657801736911608,-0.6220014572143526,-1.608106389591292,0.3641034751625867,-1.1150539234028187,-0.12894899102588653,-0.2002621317398905,8.457627408148277,-36.26450796906797,0.493052466188469,8,0.7450008392333984,0.3600006103515625,-1.3749971389770508,-3.43499755859375,1.0100021362304688,4,0.06813997019096463,-1.7407410895938338,38.31999969482422,-6.272714662227641,38.22999954223633,1.1353387771725774,38.20000076293945,0.06813997019096463
7689,2003-08-04,38.560001373291016,38.650001525878906,37.43999862670898,38.0099983215332,2838900.0,0.014469957275589529,2.315061191643258,-2.6190259940781297,46.526333880240884,49.53336474354045,0.03712973879373749,0.11541221268620916,-1.1360082839285184,-4.644848374172909,22.01233183458424,1.210002899169929,0.16855579698641066,-0.0679985046386733,-1.0546156645776534,0.9186186553003068,-0.5613070846081598,0.4253100753308132,1.2899971008300781,57.43601581435945,14.24199002513923,0.493308579969489,8,0.08499717712402344,-0.13500213623046875,-1.9275007247924805,-3.9850006103515625,0.0,0,0.0765040675098505,-1.2545446979102366,38.0099983215332,-1.7407410895938338,38.31999969482422,-6.272714662227641,38.22999954223633,0.0765040675098505
7690,2003-08-05,37.650001525878906,38.43999862670898,37.400001525878906,37.400001525878906,3897700.0,-0.023599580264601072,-7.319976806640568,0.45454293244555416,36.22921482049752,47.58696788118335,0.8849970743711424,0.9006842781677591,-0.08269617811832575,-3.622993574590616,21.014593977515077,1.1599998474121094,0.08664109132453746,-0.8694984436035185,-1.7783886120403025,0.039391724833265584,-1.3239435278219105,-0.41505335938512644,2.151796951293946,13.966503067746206,-24.4429648768466,0.4544450842183929,8,0.9749984741210938,0.7749977111816406,-1.017500877380371,-2.655000686645508,1.4399986267089844,1,0.10332003272229962,2.315061191643258,38.560001373291016,-1.2545446979102366,38.0099983215332,-1.7407410895938338,38.31999969482422,0.10332003272229962
7691,2003-08-06,37.68999862670898,37.95000076293945,37.150001525878906,37.45000076293945,3764200.0,0.0010623399524321009,1.105255232645686,0.9599914550780966,41.58001635325559,45.81385353729641,0.7953911905428441,0.8026007476101427,-0.0062650639900994065,-3.5339600949133043,19.861095623603717,0.7999992370605469,0.05525986234886915,-0.7665012359619183,-1.7231673364506577,0.19016486452682102,-1.2448342862062844,-0.2881681857175522,2.0157279724121153,26.470483737959587,-10.273441024043638,0.47833305024436923,8,0.8100013732910227,0.7350006103515696,-1.072498321533196,-2.694997787475579,1.3400001525879048,2,0.08118868359741871,-7.319976806640568,37.650001525878906,2.315061191643258,38.560001373291016,-1.2545446979102366,38.0099983215332,0.08118868359741871
7692,2003-08-07,38.0,38.97999954223633,38.0,38.70000076293945,4967900.0,0.008225030103114372,-1.7999956403507338,-2.9166958069746864,45.83334594808976,44.96368682229704,0.4583409789147339,0.540803808382897,-0.23413288307695268,-3.7456686391334415,20.600483156141276,1.2900009155273509,-0.031171486576027974,-0.46949977874756144,-1.3916129299795656,0.4526133724844428,-0.93055635436356,-0.008443203131562882,1.552383094726558,46.44805439805888,8.126579787519795,0.4610565756160017,8,0.5,0.5450000762939453,-1.3824996948242188,-3.0049991607666016,1.1899986267089773,3,0.05289469267192648,1.105255232645686,37.68999862670898,-7.319976806640568,37.650001525878906,2.315061191643258,38.560001373291016,0.05289469267192648
7693,2003-08-08,38.90999984741211,38.93999862670898,38.04999923706055,38.20000076293945,2201900.0,0.023947364405581872,1.311696804557864,-1.014283300908442,55.13697645860007,45.900975952514045,-0.5380233675001875,-0.34930070614542075,-1.0532776735851996,-4.548691098323943,21.411846862181367,0.9399986267089773,-0.06424900978694126,0.4165000915527344,-0.5260440887894049,1.3590442718948736,-0.05477199861833526,0.887772181723804,0.49824035318358995,96.17487591797766,52.392167928606725,0.4712720901710704,8,-0.6399993896484375,-0.36499977111816406,-1.755000114440918,-3.72499942779541,0.5400009155273438,4,0.03186845755151735,-1.7999956403507338,38.0,1.105255232645686,37.68999862670898,-7.319976806640568,37.650001525878906,0.03186845755151735
7694,2003-08-11,39.150001525878906,39.43000030517578,38.70000076293945,38.70000076293945,3102600.0,0.00616812334638861,-2.2444369092527445,0.633804708739429,54.43480118461278,47.07345002785128,-0.9202625847771415,-0.5954142643307208,-1.238704394771986,-4.684822243086984,21.55506905654299,0.7299995422363281,-0.11934202627148238,0.6410017013549805,-0.3351321638223439,1.6171355665323048,0.15293476876631473,1.1290686339436462,-2.0,87.71934521021001,42.238824029658716,0.4880669325886626,8,-0.8600006103515625,-0.6050014495849609,-1.9275016784667969,-3.9300012588500977,0.1399993896484375,0,-0.003320589094467863,1.311696804557864,38.90999984741211,-1.7999956403507338,38.0,1.105255232645686,37.68999862670898,-0.003320589094467863
7695,2003-08-12,40.0,40.15999984741211,39.36000061035156,39.38999938964844,4633300.0,0.021711326717553936,-1.3880639504429615,1.355554613656593,61.23076218825123,47.77136982082937,-1.6629575817553288,-1.4313779761660186,-2.040211696514689,-5.430222127530669,21.890661084772717,1.0099983215332031,-0.1630182054735343,1.435500144958496,0.2619053013990609,2.6090949885179313,0.8487027231787749,2.0222975667382173,-2.804398498535157,94.68438748727905,48.63087864970181,0.5867974217797183,8,-1.3449993133544922,-1.3449993133544922,-2.530000686645508,-4.77500057220459,-0.40000152587890625,1,-0.035999965667724565,-2.2444369092527445,39.150001525878906,1.311696804557864,38.90999984741211,-1.7999956403507338,38.0,-0.035999965667724565
7696,2003-08-13,39.93999862670898,40.33000183105469,39.31999969482422,40.0,3763200.0,-0.0015000343322755239,1.8055418686587723,-0.09836280861496524,61.23076218825115,49.15971867426978,-1.4917583999280666,-1.3790755892341835,-1.9288376193762957,-5.277682870875452,21.744237864518247,1.0100021362304688,-0.18505524372702098,1.335498809814446,0.03197401042180559,2.6390236092070865,0.6837364101181223,1.9872612095107698,-2.6258211914062457,83.26167820352428,35.432541335785004,0.6517623996963202,8,-1.1999969482421804,-1.1999969482421804,-1.734999656677239,-4.109999656677246,-0.6999969482421804,2,-0.021281885411800427,-1.3880639504429615,40.0,-2.2444369092527445,39.150001525878906,1.311696804557864,38.90999984741211,-0.021281885411800427
7697,2003-08-14,37.70000076293945,39.27000045776367,37.68999862670898,38.5,11205900.0,-0.056084074631679526,-2.853646509334289,13.333015449168743,41.379323304561794,49.28683736959564,0.7275538970838795,0.841035674704699,0.3175756945754813,-2.9375935535550752,21.577915430424422,2.25,-0.14672799417864724,-0.8644990921020508,-2.2291882740201174,0.5001900898160159,-1.546843683061084,-0.18215450114301746,-0.20487386389160633,0.3788683367509303,-41.90181331503425,0.6823445909590348,8,1.0400009155273438,1.0400009155273438,0.5049982070922852,-1.870001792907722,0.3999977111816406,3,0.035278461258411165,1.8055418686587723,39.93999862670898,-1.3880639504429615,40.0,-2.2444369092527445,39.150001525878906,0.035278461258411165
7698,2003-08-15,37.88999938964844,38.02999877929688,37.349998474121094,37.45000076293945,3156200.0,0.005039751269600989,-1.1249903142937405,-0.5499988079059677,40.27603675320818,48.592359911036446,0.5797055828120676,0.6422220684941351,0.1411683287323129,-3.0295312080850607,21.399842289897116,0.6800003051757884,-0.18282344896095282,-0.6480005264282198,-2.0447119934963425,0.7487109406399028,-1.3463562599622776,0.05035520710583796,2.44000244140625,18.12081567864412,-18.43265651929837,0.6983557335340607,8,0.8500022888183594,0.8500022888183594,0.3424997329711914,-2.0600004196167063,1.6000022888183594,4,0.03430982470312993,-2.853646509334289,37.70000076293945,1.8055418686587723,39.93999862670898,-1.3880639504429615,40.0,0.03430982470312993
7699,2003-08-18,38.72000122070313,38.81999969482422,38.25,38.349998474121094,3412700.0,0.021905564645679387,1.0,0.8409179577434422,53.43915584196059,50.504575580087895,-0.25168036436658525,-0.16389149094334954,-0.6730544804805092,-3.7578855035224237,21.456154728129466,0.9300003051757812,-0.1682743459899143,0.16150131225586506,-1.2331539008433197,1.5561565253550498,-0.5358262942937273,0.8588289188054574,1.5504005432128807,45.97319474135638,6.081434922808228,0.6973276065495921,8,0.02000045776366477,0.02000045776366477,-0.32250213623047586,-2.595001220703132,0.1699981689453054,0,0.018853293368338075,-1.1249903142937405,37.88999938964844,-2.853646509334289,37.70000076293945,1.8055418686587723,39.93999862670898,0.018853293368338075
7700,2003-08-19,38.88999938964844,39.27999877929688,37.83000183105469,37.83000183105469,3387300.0,0.004390448439717698,-1.735849599815756,2.864837000226763,54.285712870242335,51.91631963753086,-0.2539978583668727,-0.331179730542317,-0.7991825924757876,-3.8179884816773892,21.058362297158258,1.4499969482421946,-0.07693785686090848,0.3189994812011747,-1.0831923944644757,1.7211913568668251,-0.3820964566316505,1.020095419034,1.3219943084716803,51.677824856949016,8.138704017614316,0.701095937832824,8,-0.049999237060546875,-0.14999771118164062,-0.49250030517578125,-2.7649993896484375,0.220001220703125,1,0.010285459813747844,1.0,38.72000122070313,-1.1249903142937405,37.88999938964844,-2.853646509334289,37.70000076293945,0.010285459813747844
7701,2003-08-20,38.79999923706055,39.349998474121094,38.72999954223633,38.75,2670100.0,-0.002314223553622541,-12.777730682829652,0.04716920020728969,53.1168798355618,52.72560118058332,0.011191085979149307,-0.2326294702592122,-0.6812501995051718,-3.6182991523681025,20.65700975328437,0.6199989318847656,-0.05536270710676661,0.21599941253661825,-1.189798698704358,1.6217975237775946,-0.48689964308387346,0.91889846815711,1.3547545565795929,72.50003814697266,24.742312773253843,0.7028990556204889,8,0.04000091552734375,-0.05999755859375,-0.31750011444091797,-2.674999237060547,-0.5499992370605469,2,0.02061853744307318,-1.735849599815756,38.88999938964844,1.0,38.72000122070313,-1.1249903142937405,37.88999938964844,0.02061853744307318
7702,2003-08-21,39.0099983215332,39.38999938964844,38.79999923706055,38.86000061035156,2782500.0,0.005412347644380144,-3.3703640910439536,3.0,56.57894868929987,52.88582031732775,-0.04522953877913949,-0.4225509212876304,-0.8699722853322953,-3.7114842070666185,19.743988337069354,0.5900001525878906,0.11911550927922576,0.399498558044435,-1.0179779462358596,1.8169750623247296,-0.30923969409571583,1.1082368101845859,1.0886603657165566,81.37250502081254,27.46034475541593,0.7087382521401481,8,-0.1699981689453125,-0.26999664306640625,-0.5274991989135742,-2.759998321533203,-1.4599990844726562,3,0.005896010428860565,-12.777730682829652,38.79999923706055,-1.735849599815756,38.88999938964844,1.0,38.72000122070313,0.005896010428860565
7703,2003-08-22,38.400001525878906,39.40999984741211,38.290000915527344,39.349998474121094,2628100.0,-0.01563693468086058,1.0934565445250166,-6.3334096284428165,48.95561351201008,52.277021687038555,0.541791277812834,0.13946545960293832,-0.24986131074993523,-2.985278168039912,18.896228145699748,1.1199989318847656,0.24691473878439751,-0.17549839019775249,-1.576557314901379,1.225560534505874,-0.8760278525495693,0.5250310721540643,1.64368395710828,36.07597534447001,-16.67205971863021,0.7005294623518142,8,0.4399986267089844,0.3400001525878906,0.08249759674072266,-2.1500015258789062,-0.770000457763679,4,-0.007812579162415734,-3.3703640910439536,39.0099983215332,-12.777730682829652,38.79999923706055,-1.735849599815756,38.88999938964844,-0.007812579162415734
7704,2003-08-25,38.709999084472656,38.849998474121094,38.20000076293945,38.5,2729200.0,0.00807285276759262,1.6530634488127676,-0.2210523779694502,57.50707557109774,51.86327872957706,0.18194961885013328,-0.24034875257024169,-0.5162751308593485,-3.1968413950022523,17.57907078601609,0.6499977111816406,0.3454074534343192,0.17099914550781392,-1.1720669510642736,1.5140652420799015,-0.5005339027782298,0.8425321937938577,1.2798126583372067,55.69609862211996,-1.8766754830004828,0.6715330482860424,8,0.13000106811523438,0.030002593994140625,-0.22749996185302734,-2.4599990844726562,-0.09000015258788352,0,0.020149899572253327,1.0934565445250166,38.400001525878906,-3.3703640910439536,39.0099983215332,-12.777730682829652,38.79999923706055,0.020149899572253327
7705,2003-08-26,39.099998474121094,39.5,38.709999084472656,38.709999084472656,3375400.0,0.010074900513363128,-3.051293086583982,1.857148047229791,59.5141790026693,51.67254726451241,-0.3901713743713131,-0.5896996598567839,-0.8894982738674813,-3.4829038792876474,17.616873177639533,0.7900009155273438,0.32664327127252335,0.5159986495971651,-0.83949506002822,1.8714923592225503,-0.16174820521553102,1.1937455044098613,0.8370170033149904,69.23063379765073,7.4045739838920355,0.6777468548126939,8,-0.6749992370605469,-0.3599967956542969,-0.6249990463256836,-2.8499984741210938,-0.8599967956542969,1,-0.005370820784344699,1.6530634488127676,38.709999084472656,1.0934565445250166,38.400001525878906,-3.3703640910439536,39.0099983215332,-0.005370820784344699
7706,2003-08-27,39.11999893188477,39.349998474121094,38.97000122070313,38.97999954223633,2730100.0,0.0005115206788797177,-3.7500834485721706,0.35897335576511075,57.86517064629735,53.50430808026079,-0.6020310650393981,-0.5687658006725584,-0.879248970429586,-3.407855262760478,17.656718457479247,0.37999725341796164,0.29457271989599576,0.4914991378784279,-0.8734646428259012,1.856462918582757,-0.19098275247373664,1.1739810282305925,0.7652762054850086,70.76913145161107,6.708783106241498,0.6824818903521657,8,-0.6949996948242259,-0.37999725341797586,-0.6599998474121165,-2.8699989318847727,0.22999954223632102,2,-0.0002555808232668211,-3.051293086583982,39.099998474121094,1.6530634488127676,38.709999084472656,1.0934565445250166,38.400001525878906,-0.0002555808232668211
7707,2003-08-28,40.22000122070313,40.41999816894531,39.20000076293945,39.20000076293945,5154700.0,0.02811866868231938,-1.3921507029137543,7.285749318800771,58.9603453791244,55.580342372029264,-1.4605743897506187,-1.6012218289136442,-1.932694272979198,-4.418859468029375,17.544648504696962,1.2999992370605398,0.16021883701636597,1.4965013504028377,-0.032657570296279914,3.0256602711019553,0.7319218900532789,2.2610808107523965,-2.8700027465820384,90.99111793098858,29.712750772718778,0.7645794603495577,8,-1.095001220703132,-1.4350013732910227,-1.7600021362304759,-3.970001220703132,-1.0699996948242259,3,-0.04898063552740717,-3.7500834485721706,39.11999893188477,-3.051293086583982,39.099998474121094,1.6530634488127676,38.709999084472656,-0.04898063552740717
7708,2003-08-29,40.599998474121094,40.70000076293945,39.88999938964844,40.400001525878906,3390200.0,0.009447967227369514,3.049991416963894,0.19607535145687574,59.731537094783846,56.27949584456519,-1.582107600418361,-1.873277849243621,-2.253989100725704,-4.70562772029249,17.776664351481596,0.8100013732910156,0.029882839976416165,1.7469985961914034,0.0435154287644508,3.450481763618356,0.8952570124779271,2.5987401799048797,-3.1886000061035134,95.99990844726562,36.49367391218718,0.8517415837134756,8,-1.3349971771240234,-1.674997329711914,-2.03749942779541,-4.349998474121094,-0.9099998474121165,4,-0.07512313674111715,-1.3921507029137543,40.22000122070313,-3.7500834485721706,39.11999893188477,-3.051293086583982,39.099998474121094,-0.07512313674111715
7709,2003-09-02,41.5099983215332,41.5099983215332,40.7599983215332,40.79999923706055,5226400.0,0.02241379018750833,1.1126787805847778,3.550049591821164,60.05326360200315,56.920334814760835,-2.296196387306061,-2.6887955860303236,-3.0983376652375085,-5.501470735009661,18.661534449974425,0.9099998474121094,0.2737257911888875,2.5094985961914062,0.4410652053339419,4.577931987048871,1.475281900762674,3.5437152916201384,-3.967055761718747,100.0,43.086992906978885,1.034216695428734,9,-1.654998779296875,-2.1799983978271484,-2.9474992752075195,-5.259998321533203,-2.2099990844726562,1,-0.09347139027479168,3.049991416963894,40.599998474121094,-1.3921507029137543,40.22000122070313,-3.7500834485721706,39.11999893188477,-0.09347139027479168
7710,2003-09-03,41.540000915527344,41.79999923706055,41.150001525878906,41.75,3332100.0,0.0007227799375404409,3.1935666469777515,-0.2957737398050741,60.69521402871742,57.76237194733368,-2.1353164181005795,-2.5427972456534818,-3.04712444042201,-5.432908259094567,19.699991314868605,0.6499977111816406,0.5378128315165185,2.345001220703125,0.08826415211120064,4.601738289295049,1.2166326864071664,3.4733697549990836,-3.759035010009761,90.81277371820013,35.69465203684273,1.1283685342959606,9,-1.5400009155273438,-2.065000534057617,-2.97750186920166,-5.290000915527344,-1.1399993896484375,2,-0.07029373902953129,1.1126787805847778,41.5099983215332,3.049991416963894,40.599998474121094,-1.3921507029137543,40.22000122070313,-0.07029373902953129
7711,2003-09-04,40.75,41.18000030517578,40.47000122070313,41.0,3736400.0,-0.019017835775541503,1.3278635215248535,1.1904813805631245,75.2902303813372,59.84140324644894,-1.1617939652425235,-1.593493712400175,-2.1959858610488823,-4.53244728463342,20.793700967130746,1.0699996948242116,0.6103946485546743,1.4020002365112276,-0.8399872627936418,3.643987735816097,0.2810064868587929,2.5229939861636623,-2.6475114279589818,59.61539025843122,-2.3266269666503376,1.1209937496524345,9,-0.75,-1.2749996185302734,-2.1875009536743164,-4.5,-1.1800003051757812,3,-0.061595050835170584,3.1935666469777515,41.540000915527344,1.1126787805847778,41.5099983215332,3.049991416963894,40.599998474121094,-0.061595050835170584
7712,2003-09-05,40.0099983215332,40.75,39.75,40.75,3615400.0,-0.018159550391823265,1.7026965724507312,2.9600067138671875,66.10941923245718,61.74738165983196,-0.29617034470098247,-0.7327558620267567,-1.3921910768928143,-3.6936298083445323,20.770679003933125,1.0,0.6526216685292994,0.5614986419677734,-1.6049948535607612,2.727992137496308,-0.5217481057964974,1.6447453897320443,-1.6117088962906223,12.682849672959367,-52.53843021519981,1.0832467477642689,9,-0.009998321533203125,-0.5349979400634766,-1.4474992752075195,-3.759998321533203,0.10000228881835938,4,-0.016495872909269793,1.3278635215248535,40.75,3.1935666469777515,41.540000915527344,1.1126787805847778,41.5099983215332,-0.016495872909269793
7713,2003-09-08,40.150001525878906,40.150001525878906,38.79999923706055,39.04999923706055,9386500.0,0.0034992054541116424,1.454544508754712,-1.4864862078386696,62.13922286383403,62.2620646923582,-0.1808487454070118,-0.8169853538464338,-1.479966139526745,-3.74465591682673,20.42172476222109,1.3500022888183594,0.7245572312710777,0.6395017623901396,-1.5330683565106327,2.812071881290912,-0.4467832970602501,1.7257868218405292,-1.4795753156908873,45.00007629394531,-21.720062704190724,1.0862850594503866,9,0.10499763488769531,-0.6750011444091797,-1.5875024795532227,-3.9000015258789062,0.5199966430664062,0,-0.024906599302504273,1.7026965724507312,40.0099983215332,1.3278635215248535,40.75,3.1935666469777515,41.540000915527344,-0.024906599302504273
7714,2003-09-09,39.02000045776367,39.70000076293945,39.0099983215332,39.349998474121094,6605300.0,-0.02814448381494794,-2.9428453095879066,-0.29999757247042746,50.948912588886586,61.31036842416013,1.1150051397886642,0.3191394381923516,-0.2994746847831635,-2.524160142230045,19.662221176242536,1.1400032043457031,0.7279892696248424,-0.48399925231933594,-2.661882094513075,1.6938835898744031,-1.5729406734162055,0.6049421687775336,-0.220001220703125,7.3333740234375,-58.757709840830856,1.0889414210968689,9,1.279998779296875,0.4549999237060547,-0.4575014114379883,-2.770000457763672,1.3199996948242188,1,0.017170634574198207,1.454544508754712,40.150001525878906,1.7026965724507312,40.0099983215332,1.3278635215248535,40.75,0.017170634574198207
7715,2003-09-10,38.560001373291016,39.31999969482422,38.47000122070313,39.02999877929688,4867000.0,-0.011788802641624074,-1.6153891298351812,1.42424312483385,48.33796521334827,60.25179004272133,1.6654948493059294,0.7017026998022544,0.18704540761613941,-1.9851624433893207,18.158047592148733,0.8499984741210866,0.8453361508669346,-0.8719984054565444,-3.0758950370496834,1.3318982261365946,-1.9739467212531139,0.2299499103400251,3.2399978637695312,3.3210399628381078,-59.39987727423606,1.1019483157965697,9,1.5749988555908203,0.9149990081787109,-0.025002479553222656,-2.3100013732910156,1.6899986267089844,2,0.019190815285657692,-2.9428453095879066,39.02000045776367,1.454544508754712,40.150001525878906,1.7026965724507312,40.0099983215332,0.019190815285657692
7716,2003-09-11,39.09000015258789,39.36999893188477,38.70000076293945,38.70000076293945,2735800.0,0.013744781131257433,-2.4358934230604063,-0.829790515149289,50.53051605663559,59.31514234022258,1.2636830072076677,0.11042041945020742,-0.3026345439066347,-2.4348334230954336,16.47204843247245,0.8099975585937571,0.886700052983052,-0.2994997024536161,-2.4949153934603814,1.8959159885531491,-1.3972075479569952,0.798208143049763,2.6433991241455104,27.19295016798039,-31.798503248559935,1.097707845503382,9,1.0450000762939453,0.38500022888183594,-0.5650005340576172,-2.8400001525878906,0.5900001525878906,3,0.03351244226598671,-1.6153891298351812,38.560001373291016,-2.9428453095879066,39.02000045776367,1.454544508754712,40.150001525878906,0.03351244226598671
7717,2003-09-12,39.02999877929688,39.209999084472656,38.150001525878906,38.84000015258789,3818000.0,-0.0015349545422561617,2.8545419235811043,0.4871767283540227,54.5064145803182,58.734573171948625,1.270765319696899,0.29004133805574384,-0.21314117524699583,-2.302819571200871,16.670296463162,1.05999755859375,0.8819181370292952,-0.4260009765624915,-2.482092151716067,1.630090198591084,-1.4540465641392828,0.6020446110142998,2.638132536315915,43.99986267089879,-17.151217055498094,1.0280455875767882,9,0.9450016021728445,0.5450000762939382,-0.5674991607666087,-2.7099990844726705,0.38000106811522727,4,0.01383553503500945,-2.4358934230604063,39.09000015258789,-1.6153891298351812,38.560001373291016,-2.9428453095879066,39.02000045776367,0.01383553503500945
7718,2003-09-15,39.18999862670898,39.45000076293945,39.02000045776367,39.150001525878906,3592300.0,0.00409940692842059,-1.8666759915059192,0.21051257855317015,53.50876459161868,58.00740661523923,0.994282906775318,0.2449884866185883,-0.3228061488393834,-2.39265825600652,17.127734081954554,0.43000030517578125,0.9023351340890429,-0.33100109100342223,-2.25670404812157,1.5947018661147254,-1.293852569562496,0.6318503875556516,2.337407497314466,67.09662017655859,5.038421833632384,0.9628514785590753,9,0.7850017547607493,0.38500022888184304,-0.6674985885620046,-2.8699989318847656,0.7000007629394602,0,0.023475427810185856,2.8545419235811043,39.02999877929688,-2.4358934230604063,39.09000015258789,-1.6153891298351812,38.560001373291016,0.023475427810185856
7719,2003-09-16,39.45000076293945,39.56999969482422,38.77000045776367,39.29999923706055,3833100.0,0.006634400238362703,3.1025666105872687,3.7503099666196458,52.608060653022854,57.10883401793984,0.4596805982383003,0.04477588115543085,-0.5687117690255619,-2.5732495164019724,17.05810907178079,0.7999992370605469,0.835358675788143,-0.10749893188476278,-1.996601961494818,1.7816040977252925,-1.0520504466897904,0.8370525829202649,1.942309177158208,91.54936009714059,29.142698955449724,0.9445515148050285,9,0.21500015258789062,0.12499809265136719,-1.0425004959106445,-2.055002212524421,-0.3400001525878906,1,0.030925155447701913,-1.8666759915059192,39.18999862670898,2.8545419235811043,39.02999877929688,-2.4358934230604063,39.09000015258789,0.030925155447701913
7720,2003-09-17,39.290000915527344,39.88999938964844,39.25,39.45000076293945,2939800.0,-0.004055762847092748,-4.333290948104586,-1.0666547988403439,51.240888594851285,54.43668493055252,0.29832591219773974,0.2490481763911987,-0.43422473488627134,-2.326937405146289,16.533633316338296,0.6399993896484375,0.7200773439845847,-0.2874988555908189,-2.1551950213899858,1.580197310208348,-1.2213469384903988,0.646349227308761,1.9726166880015654,65.51728673842983,3.9962286431793004,0.9338480828995823,9,0.15999984741210938,0.28499794006347656,-0.8725004196166992,-1.7600021362304688,-0.26000213623046164,2,0.026724337301951673,3.1025666105872687,39.45000076293945,-1.8666759915059192,39.18999862670898,2.8545419235811043,39.02999877929688,0.026724337301951673
7721,2003-09-18,39.599998474121094,39.84000015258789,39.36000061035156,39.47999954223633,2723100.0,0.007889986036402341,-1.6666878596178911,-0.7499940395298381,44.88447016670079,52.07835725657958,-0.2145127203727455,0.0021687467695272744,-0.7386119700574483,-2.560238531891855,15.929421243255462,0.5499992370605469,0.5256273233830484,-0.017501258850096235,-1.8490017520598698,1.8139992343596774,-0.933251505454983,0.8982489877547906,1.538114486301815,83.33326025475193,24.484936858416923,0.9157502466048872,9,-0.4499969482421875,-0.024999618530273438,-0.9449977874755859,-1.7099990844726562,-1.2199974060058665,3,0.016414180578913085,-4.333290948104586,39.290000915527344,3.1025666105872687,39.45000076293945,-1.8666759915059192,39.18999862670898,0.016414180578913085
7722,2003-09-19,39.2400016784668,39.650001525878906,39.02000045776367,39.52000045776367,2938200.0,-0.009090828523378836,1.3333333333333333,-2.3333439298089456,38.74175719723545,49.47863884917974,0.027685070737810236,0.40083113917492597,-0.3380645174680481,-2.1285324677667745,15.381361113436288,0.6300010681152344,0.2933218995599063,-0.38899822235107706,-2.2072781213664996,1.4292816766643455,-1.2981381718587883,0.5201417271566342,1.7785868245743544,41.96443472603976,-11.68113542177641,0.9091399495077097,9,-0.220001220703125,0.33499717712402344,-0.5,-1.0050010681152344,-0.44000244140625,4,0.011213012433443303,-1.6666878596178911,39.599998474121094,-4.333290948104586,39.290000915527344,3.1025666105872687,39.45000076293945,0.011213012433443303
7723,2003-09-22,38.099998474121094,38.83000183105469,38.0099983215332,38.70000076293945,4701200.0,-0.029052068185085878,-1.102566108972823,2.142874659400545,22.80705383461752,46.35176565426095,0.9457726925336942,1.5991982029847023,0.8078343523932006,-0.9241580971343311,15.682214547318726,1.2300033569335938,-0.020989656466468887,-1.5140012741088853,-3.3793124107750714,0.3513098625573008,-2.446656842441975,-0.5813457057757958,2.8038465498335654,4.787239439077493,-41.218735953924266,0.9326555683330913,9,0.8500003814697266,1.4750003814697266,0.6400032043457031,0.13500213623046875,1.5900001525878835,0,0.0343832395211463,1.3333333333333333,39.2400016784668,-1.6666878596178911,39.599998474121094,-4.333290948104586,39.290000915527344,0.0343832395211463
7724,2003-09-23,39.4900016784668,39.59000015258789,38.459999084472656,38.5,4269300.0,0.0364830251972279,-1.1121446015080483,-1.6499965032075123,36.56620642038314,45.04379245504261,-0.4140962819662022,0.28525204499024426,-0.5732172146392429,-2.2324316115576437,15.816345903103635,1.4900016784667969,-0.20733641499927558,-0.16299819946289062,-1.9807365219314335,1.6547401230056522,-1.071867360697162,0.7458709617713808,1.2402125433425724,78.72353808912183,36.7996633113152,0.9088691612342729,9,-0.5400028228759766,0.3249988555908203,-0.75,-1.2550010681152344,0.009998321533203125,1,0.010129088229432925,-1.102566108972823,38.099998474121094,1.3333333333333333,39.2400016784668,-1.6666878596178911,39.599998474121094,0.010129088229432925
7725,2003-09-24,38.88999938964844,39.52000045776367,38.79999923706055,39.400001525878906,3868400.0,-0.01519377724274773,-1.086952675807165,-0.5151527995591912,37.500012818185795,43.59595876188152,0.26556605114575405,0.9156615111974418,0.02733732438497327,-1.5600650541282235,15.411034276502084,0.720001220703125,-0.3894582193451015,-0.7525005340576172,-2.586046084384705,1.0810450162694707,-1.6692733092211611,0.16427224110592675,1.6770018781443596,48.08744194578549,8.054370697647663,0.9167727751635456,9,0.05999946594238281,0.9250011444091797,-0.14999771118164062,-0.3249988555908203,0.3899993896484446,2,0.005657012706502762,-1.1121446015080483,39.4900016784668,-1.102566108972823,38.099998474121094,1.3333333333333333,39.2400016784668,0.005657012706502762
7726,2003-09-25,39.11000061035156,39.599998474121094,39.02999877929688,39.5,3978700.0,0.005657012706502762,-1.0727146622277985,0.7647014824898649,43.49713539786078,42.37270551938625,0.054423458655904255,0.7324246266940548,-0.1976033067782339,-1.7112765311960203,14.954135775276272,0.7099990844726562,-0.4087980936114519,-0.5319993972778292,-2.366150130811924,1.3021513362562658,-1.4490747640448802,0.38507596948922185,1.3035804806656586,67.07317924157454,22.606403232456742,0.9170753667670487,9,-0.1600017547607422,0.7949981689453125,-0.31999969482421875,-0.5450000762939453,0.6300010681152344,3,-0.002045559442755529,-1.086952675807165,38.88999938964844,-1.1121446015080483,39.4900016784668,-1.102566108972823,38.099998474121094,-0.002045559442755529
7727,2003-09-26,38.25,39.11000061035156,38.2400016784668,39.0,3895900.0,-0.021989276321410678,-1.2597473371315333,1.9230799327047223,37.56544646396859,40.60122572742513,0.8852378964091159,1.514942291585875,0.6679950207667815,-0.7973270483703416,13.908752630655275,0.8699989318847656,-0.3904315629362358,-1.2934999465942383,-3.2068354588529715,0.6198355656644949,-2.2501677027236084,-0.3368321904648681,2.019366124848183,15.094443738019091,-28.094319281344386,0.9566677561293683,9,0.6999988555908203,1.654998779296875,0.5400009155273438,0.3150005340576172,1.6100006103515625,4,0.0033987207350385518,-1.0727146622277985,39.11000061035156,-1.086952675807165,38.88999938964844,-1.1121446015080483,39.4900016784668,0.0033987207350385518
7728,2003-09-29,37.54999923706055,38.54999923706055,36.849998474121094,38.349998474121094,6599200.0,-0.018300673540900703,1.8333328035146055,1.0666656494140625,39.80582627006548,39.178755240429865,1.484221987993294,2.0814457470429417,1.3681539363955437,-0.0443453813666963,12.975874999410204,1.7000007629394531,-0.4502483359352851,-1.841000747680667,-3.8817323961304098,0.19973090076907596,-2.861366571905535,-0.820634923455799,2.5838048195887353,25.454573197798297,-21.349718895275572,1.0203658242248708,9,0.8199996948242188,1.7749996185302734,1.2400016784667969,1.0150012969970703,1.8899993896484304,0,0.03328894874560451,-1.2597473371315333,38.25,-1.0727146622277985,39.11000061035156,-1.086952675807165,38.88999938964844,0.03328894874560451
7729,2003-09-30,37.63000106811523,38.099998474121094,36.75,37.5,5634900.0,0.0021305414828269864,1.523371349730653,-0.1625014901175316,43.19180807463608,38.28441296040595,1.2503960021036988,1.7875065928075458,1.2927892150820242,-0.08010319947652533,11.501009941297282,1.3499984741210938,-0.5442851798527215,-1.5669990539550867,-3.49409264894976,0.3600945410395866,-2.5305458514524233,-0.60345225645775,2.241098541931798,30.877246991741263,-20.542240921096006,0.9635467974973372,9,0.664999008178718,1.6449985504150462,1.1599998474121165,0.9349994659423899,1.2099990844726634,1,0.054743489240536736,1.8333328035146055,37.54999923706055,-1.2597473371315333,38.25,-1.0727146622277985,39.11000061035156,0.054743489240536736
7730,2003-10-01,38.61999893188477,38.68999862670898,37.61000061035156,37.63000106811523,3803900.0,0.026308738657156105,-1.0970860122662893,7.615305613428149,46.776401441734144,38.49462754652077,0.17362184972899541,0.5982032268633333,0.30838947986936205,-1.0274750167360054,9.543439607567727,1.0799980163574148,-0.6235899714607598,-0.43100109100340944,-2.0242092588863017,1.1622070768794828,-1.2276051749448555,0.36560299293803666,0.9389907171575516,65.61403273948974,10.670279820105122,0.7966040839414474,10,-0.4199981689453196,0.6550006866455007,0.17000198364257102,-0.05499839782715554,0.5300025939941335,2,0.022786149467981964,1.523371349730653,37.63000106811523,1.8333328035146055,37.54999923706055,-1.2597473371315333,38.25,0.022786149467981964
7731,2003-10-02,38.2400016784668,38.54999923706055,37.88999938964844,38.45000076293945,2837600.0,-0.009839390572956463,2.2195426040678092,-0.21212074506207262,44.80948330181151,39.16881933591811,0.38042127876367715,0.822696224866462,0.6929084247619954,-0.6203603919024943,8.318606717902576,0.7299995422363352,-0.7312295432406586,-0.6854984283447294,-2.1006864261379192,0.7296895694484604,-1.3930924272413279,0.02209557055186906,1.0380890056712957,63.13564801344842,6.526353026414725,0.7075939988965951,10,-0.06500244140625,1.0349979400634766,0.342498779296875,0.3249988555908203,0.6199989318847656,3,0.02719657571081413,-1.0970860122662893,38.61999893188477,1.523371349730653,37.63000106811523,1.8333328035146055,37.54999923706055,0.02719657571081413
7732,2003-10-03,39.349998474121094,39.95000076293945,38.2400016784668,38.2400016784668,3681200.0,0.029027111582982545,-2.0810883259616673,-5.285722070844686,50.93457839803244,42.294099842964215,-0.7960441499135484,-0.35761651540539674,-0.397640872651678,-1.7009807201654041,7.338260445030914,1.7099990844726562,-0.7963123785950614,0.45749835968017294,-0.8798500438801042,1.7948467632404501,-0.2111758420999692,1.126172561460315,-2.5999984741210938,81.24993294479061,24.89453523557897,0.6686742017801389,10,-0.9999980926513672,-0.07499885559082031,-0.7674980163574219,-0.7849979400634766,-0.2999992370605469,4,0.009911136454101577,2.2195426040678092,38.2400016784668,-1.0970860122662893,38.61999893188477,1.523371349730653,37.63000106811523,0.009911136454101577
7733,2003-10-06,39.150001525878906,39.400001525878906,39.02000045776367,39.13000106811523,2321800.0,-0.005082514764866319,-2.166653421282683,0.018018482433446614,48.23529781354918,43.59066555331599,-0.48214347133867363,-0.2491524902506086,-0.20010691954341553,-1.4648078172526127,7.235225390409644,0.3800010681152344,-0.8465316093825166,0.3075014114379897,-0.9004002708213861,1.5154030936973655,-0.2964494296916982,0.9114522525676776,-2.3360015106201146,75.00002980231528,22.142341875046228,0.6039508411296864,10,-0.8000011444091797,0.12499809265136719,-0.19500160217285156,-0.5400028228759766,0.26999664306640625,0,0.01813535266412014,-2.0810883259616673,39.349998474121094,2.2195426040678092,38.2400016784668,-1.0970860122662893,38.61999893188477,0.01813535266412014
7734,2003-10-07,39.68999862670898,39.70000076293945,38.61999893188477,38.70000076293945,2299500.0,0.01379302885781808,1.1386129639001845,49.49876025174632,52.25224102890361,45.22980202117353,-1.107223999208685,-0.776176340478294,-0.7473038817336217,-1.9416499130641753,7.24854199290055,1.0800018310546804,-0.814759100015408,0.8139986038207923,-0.4504695165757653,2.07846672421735,0.18176454362251349,1.446232664019071,-2.8132785964965734,88.88879832153302,36.07790621308345,0.6322340601982792,10,-1.3399982452392507,-0.41499900817870383,-0.5949974060058523,-0.9399986267089773,0.24000167846680398,1,-0.006298816040567035,-2.166653421282683,39.150001525878906,-2.0810883259616673,39.349998474121094,2.2195426040678092,38.2400016784668,-0.006298816040567035
7735,2003-10-08,39.29999923706055,40.0,39.04999923706055,39.97999954223633,1723600.0,-0.009826137645315591,1.6388865341414827,-0.6868704772620482,48.32589623081314,45.76633100261269,-0.7296840671706377,-0.3456155357444928,-0.3292096726761642,-1.4835756551979884,7.6616732317667875,0.9500007629394531,-0.5727374509438334,0.38699932098388956,-0.8818350861766504,1.6558337281444295,-0.24741788259638042,1.0214165245641595,-2.3618135921935988,66.82461798800993,17.136218879738465,0.6344172035802695,10,-0.9249992370605469,-0.024999618530273438,0.29250049591064453,-0.14500045776367188,-0.2999992370605469,2,-0.011704811536964899,1.1386129639001845,39.68999862670898,-2.166653421282683,39.150001525878906,-2.0810883259616673,39.349998474121094,-0.011704811536964899
7736,2003-10-09,40.400001525878906,40.77999877929688,39.810001373291016,40.0,5951700.0,0.027989880665978184,-1.4871767283540227,-0.5882372740634362,55.979380186463956,47.812323638445505,-1.8187133855660846,-1.4149910888857136,-1.3887228633479651,-2.494843454594289,8.130268524236229,1.4799995422363352,-0.4838292902432286,1.421501541137694,-0.010556830188200195,2.853559912463588,0.7054723554747468,2.137530726800641,-3.339343306806633,85.03946113584969,32.95407665577919,0.7160291856629482,10,-1.6350021362304688,-1.4350013732910156,-0.662501335144043,-1.1000022888183594,-1.7600021362304688,3,-0.030940592890801977,1.6388865341414827,39.29999923706055,1.1386129639001845,39.68999862670898,-2.166653421282683,39.150001525878906,-0.030940592890801977
7737,2003-10-10,39.56999969482422,40.47000122070313,39.43999862670898,40.290000915527344,3490300.0,-0.020544599002626618,-1.1020389097788248,-1.7999961853172863,57.82748304714299,49.81472994700967,-0.8736525050745598,-0.5717746466811917,-0.5299432482646864,-1.5832261461384078,8.217184444457166,1.0300025939941548,-0.3780954116289692,0.5644996643066378,-0.8918040801419238,2.0208034087551994,-0.163652207917643,1.2926515365309186,-2.286181042138466,43.9815199097185,-13.504852219141384,0.7281518722242817,10,-0.8050003051757812,-0.8050003051757812,0.16750049591064453,-0.2700004577636719,-1.2299995422363281,4,-0.017942863026241707,-1.4871767283540227,40.400001525878906,1.6388865341414827,39.29999923706055,1.1386129639001845,39.68999862670898,-0.017942863026241707
7738,2003-10-13,40.11000061035156,40.290000915527344,39.56999969482422,39.849998474121094,2180500.0,0.013646725289158335,1.3225742939764966,-0.36111346585851734,53.629971559501485,50.974525889772494,-1.1312965317501735,-1.0954833618460356,-1.0243043865666408,-2.0322140958360677,8.540407560808259,0.720001220703125,-0.33146071412851086,1.0585004806518583,-0.4782397088615724,2.595240670165289,0.2901303858951394,1.8268705754085772,-2.6164111500691405,68.98156406131034,13.595725371357354,0.7683700947567169,10,-0.9150009155273438,-1.345001220703125,-0.3725004196166992,-0.8100013732910156,-2.1100006103515625,0,-0.02642735869262114,-1.1020389097788248,39.56999969482422,-1.4871767283540227,40.400001525878906,1.6388865341414827,39.29999923706055,-0.02642735869262114
7739,2003-10-14,40.66999816894531,40.66999816894531,39.77999877929688,40.20000076293945,2110300.0,0.013961544504420331,2.787252347675021,1.8076674785058247,60.47059045283639,52.496102446561636,-1.357474545106868,-1.6436671235059492,-1.548944909026119,-2.5070776083511674,8.773139970597441,0.8899993896484304,-0.13571774907819645,1.5574981689453153,-0.13482337028190017,3.249819708172531,0.711337399331704,2.4036589385589266,-2.9792241495220253,93.64158153421394,35.79037582684017,0.846160769613608,10,-1.3349990844726562,-1.904998779296875,-0.8049983978271484,-1.3699989318847656,-2.1899986267089844,1,-0.030735187024288346,1.3225742939764966,40.11000061035156,-1.1020389097788248,39.56999969482422,-1.4871767283540227,40.400001525878906,-0.030735187024288346
7740,2003-10-15,40.34000015258789,40.90999984741211,40.060001373291016,40.900001525878906,2991600.0,-0.008114040600311623,1.9310392454766085,-1.1914988596427152,57.14286347221182,53.86647802105056,-0.8468966041376049,-1.2974957672765086,-1.157358973542948,-2.0829409107912085,9.414738009237166,0.8499984741210938,0.09736555882048492,1.1750001907348633,-0.6034614770128357,2.9534618584825623,0.28576935686101734,2.064231024608709,-2.463872647572188,61.22454275571444,4.352317965125636,0.8892308338738479,10,-0.7649993896484375,-1.510000228881836,-0.4525003433227539,-1.0400009155273438,-2.490001678466797,2,-0.010163605499783457,2.787252347675021,40.66999816894531,1.3225742939764966,40.11000061035156,-1.1020389097788248,39.56999969482422,-0.010163605499783457
7741,2003-10-16,40.25,40.77000045776367,40.0,40.43000030517578,2396300.0,-0.0022310399664715597,-1.2647062123439061,0.32142832814490363,62.75512041128724,55.17987157807887,-0.4937134482949759,-1.218790323676032,-1.0068363253700454,-1.913378806884431,10.068189845598246,0.7700004577636719,0.3114576416291186,1.0524999618530302,-0.7822967037922126,2.887296627498273,0.1351016290304088,1.9698982946756516,-2.131162707592587,55.10208848014305,-6.7633204172936985,0.9173983328226227,10,-0.4850006103515625,-1.4200000762939453,-0.44499969482421875,-0.8950004577636719,-2.5,3,-0.03105590062111796,1.9310392454766085,40.34000015258789,2.787252347675021,40.66999816894531,1.3225742939764966,40.11000061035156,-0.03105590062111796
7742,2003-10-17,39.68000030517578,40.52000045776367,39.5,40.400001525878906,2543900.0,-0.014161483101222783,1.125002980235081,4.0,63.81325864233173,56.91075611461026,0.14306454697300097,-0.6473256096592905,-0.39168353827692215,-1.2862828884189952,10.228213653964016,1.0200004577636719,0.4259701347385416,0.4605003356933608,-1.3869499413343576,2.307950612721079,-0.4632248028204984,1.38422547420722,-1.337870008367993,12.765980471994437,-51.48664973938172,0.9237251385138592,10,0.08499908447265625,-0.8500003814697266,0.125,-0.3250007629394531,-0.9399986267089844,4,-0.026209700290543814,-1.2647062123439061,40.25,1.9310392454766085,40.34000015258789,2.787252347675021,40.66999816894531,-0.026209700290543814
7743,2003-10-20,39.40999984741211,39.900001525878906,39.20000076293945,39.849998474121094,2862200.0,-0.006804446967921374,1.592572708199408,0.6111081676768533,61.26583464272646,57.91226651614613,0.5071572758645857,-0.28896655273582894,-0.10807296148549028,-0.9619329904700038,9.535658008812549,0.7000007629394531,0.5958849247314006,0.12499980926513388,-1.6466658313056257,1.8966654498358935,-0.7608330110202459,1.0108326295505137,-0.8624399865559766,12.280654789789992,-53.87243162828106,0.8858328202853788,10,0.5699996948242188,-0.5799999237060547,0.36499977111816406,-0.05500030517578125,-0.43000030517578125,0,-0.027150461785512614,1.125002980235081,39.68000030517578,-1.2647062123439061,40.25,1.9310392454766085,40.34000015258789,-0.027150461785512614
7744,2003-10-21,39.88999938964844,40.04999923706055,39.209999084472656,39.25,2306900.0,0.012179638266805126,-1.3333298012122239,-1.4545486071976625,58.5927099416128,59.053023595123875,0.06538753461703095,-0.7773161819331449,-0.5763412920790216,-1.4045184385347795,9.553002410814146,0.8400001525878906,0.6461155764026145,0.5849994659423814,-1.2053427276787758,2.3753416595635386,-0.3101716308681972,1.48017056275296,-1.153444329867824,40.35081848723749,-24.801772802397096,0.8951710968105792,10,0.16500091552734375,-1.0599994659423828,-0.11499977111816406,-0.41499900817871094,-1.1699981689453054,1,-0.04738028123757998,1.592572708199408,39.40999984741211,1.125002980235081,39.68000030517578,-1.2647062123439061,40.25,-0.04738028123757998
7745,2003-10-22,39.11000061035156,39.88999938964844,39.04999923706055,39.88999938964844,2418100.0,-0.019553742572863686,1.153849915880903,-1.2187492549412298,55.58408284808916,59.00910166863778,0.9114493568641961,0.02109096207590966,0.17916473332547866,-0.5997239539745607,9.630900935407386,0.8400001525878906,0.7268359129801283,-0.20599937438964844,-1.9882908515747246,1.5762921027954278,-1.097145112982183,0.6851463642028861,-0.19956996756042855,3.4884494597327937,-59.36145035127802,0.8911457385925367,10,0.8699989318847656,-0.2800006866455078,0.5099992752075195,0.36499977111816406,-0.3899993896484304,2,-0.016108439229951976,-1.3333298012122239,39.88999938964844,1.592572708199408,39.40999984741211,1.125002980235081,39.68000030517578,-0.016108439229951976
7746,2003-10-23,39.02999877929688,39.18000030517578,38.650001525878906,39.11000061035156,3050100.0,-0.002045559442755529,3.8181439866833125,0.10256661058725956,47.63313642858276,57.87639648879776,0.8679540340686103,0.09991462401781348,0.2351735142318816,-0.49386255327947026,9.94374773772771,0.529998779296875,0.7246628847355083,-0.2820011138915959,-2.066596881385067,1.502594653601875,-1.1742989976383313,0.6102967698551396,1.8800010681152273,20.320720345812067,-38.54100830370034,0.8922978837467368,10,0.7500019073486257,-0.19999885559082742,0.4825010299682546,0.44500160217284446,0.5500030517578054,3,-0.030233162748693476,1.153849915880903,39.11000061035156,-1.3333298012122239,39.88999938964844,1.592572708199408,39.40999984741211,-0.030233162748693476
7747,2003-10-24,38.38000106811523,38.97999954223633,37.849998474121094,38.97999954223633,3776500.0,-0.016653797886523103,2.766679806212886,7.499809269502948,44.66018749699077,56.87975381518545,1.4878634725400417,0.8012305638548582,0.9253433347471898,0.16857793886693884,9.818957826686951,1.1800003051757884,0.7803387564014841,-0.9384988784790096,-2.7076882721880224,0.8306905152300033,-1.823093575333516,-0.05390418162450317,2.4847988128662166,24.091018645193074,-31.377308854505216,0.8845946968545069,10,0.9999980926513743,0.4499988555908274,0.982499122619636,1.0949993133544993,0.6299972534179759,4,-0.016414826747845224,3.8181439866833125,39.02999877929688,1.153849915880903,39.11000061035156,-1.3333298012122239,39.88999938964844,-0.016414826747845224
7748,2003-10-27,38.79999923706055,39.099998474121094,38.7599983215332,38.849998474121094,4132200.0,0.010943151570004472,-4.230728601191349,0.0833322736925082,43.72355536425272,55.01897213867616,0.9638599407742205,0.5056033745231048,0.5451007916876023,-0.23401376200827428,8.603250474692178,0.7199974060058665,0.6693077040747539,-0.58100070953369,-2.1658481039819577,1.0038466849145777,-1.3734244067578274,0.21142298769044743,1.9442085876464859,43.181837885826155,-7.726114818649009,0.7924236972241343,10,0.5799999237060547,0.030000686645507812,0.4975004196166992,0.6750011444091797,0.43000030517578125,0,-0.0015463288601419434,2.766679806212886,38.38000106811523,3.8181439866833125,39.02999877929688,1.153849915880903,39.11000061035156,-0.0015463288601419434
7749,2003-10-28,39.68999862670898,39.709999084472656,38.66999816894531,38.75,4833800.0,0.02293812905022774,1.1224518394245253,-18.800259403372102,52.569167179313936,54.510783661687505,-0.08914611273600315,-0.23415862651179253,-0.32073896006617275,-1.105086809145611,7.0039452178166135,1.0400009155273438,0.6168371106605122,0.20599880218505007,-1.1510936484012646,1.5630912527713647,-0.4725474231081037,0.8845450274782038,0.9384408239746165,90.19604543227572,39.595323798510755,0.6785462252931556,10,-0.37999916076659446,-0.8599987030029226,-0.42749977111815696,-0.2149982452392507,0.460002899169929,1,-0.01788861448825707,-4.230728601191349,38.79999923706055,2.766679806212886,38.38000106811523,3.8181439866833125,39.02999877929688,-0.01788861448825707
7750,2003-10-29,39.5,39.7599983215332,39.349998474121094,39.66999816894531,2995300.0,-0.004787065590400874,1.342866485013624,-0.18084938011079008,43.26345424642514,52.34504297670283,-0.0344555054446829,0.026506797527119375,-0.11377076426526145,-0.8843008219077433,5.962296287646279,0.4099998474121094,0.5689265283369593,-0.0279998779296875,-1.3227758582665388,1.2667761024071638,-0.6753878680981131,0.6193881122387381,1.0173018116210955,86.38752134532999,38.48479988701903,0.6473879901684267,10,-0.3150005340576172,-0.6700000762939453,-0.11750030517578125,-0.024999618530273438,-0.31000137329102273,2,-0.019746804539161222,1.1224518394245253,39.68999862670898,-4.230728601191349,38.79999923706055,2.766679806212886,38.38000106811523,-0.019746804539161222
7751,2003-10-30,39.27999877929688,40.2400016784668,39.08000183105469,39.5,3518100.0,-0.005569651157041,-2.741964461508171,1.294138766717488,47.61119197190575,50.544813346655495,0.03741579961441488,0.34616494162371936,0.12389488569593965,-0.6423028464412184,4.723291398393709,1.1599998474121094,0.3919255105172823,-0.30000095367430646,-1.452718426804978,0.8527165194563651,-0.8763596902396458,0.27635778289103285,1.1306108988242158,59.832568532780314,10.961521254165149,0.5763587365653369,10,-0.2349987030029368,-0.4499988555908274,0.10250091552733664,0.19500160217284446,-0.03999710083008523,3,-0.014256557433726447,1.342866485013624,39.5,1.1224518394245253,39.68999862670898,-4.230728601191349,38.79999923706055,-0.014256557433726447
7752,2003-10-31,39.7400016784668,40.13000106811523,39.27999877929688,39.27999877929688,2755200.0,0.01171086846907854,-2.6956388333734673,-2.090910667221564,46.911525046155326,48.9498900581476,-0.4617374666407983,-0.0876137995472206,-0.3195040419882105,-1.0822009134657833,4.82104676320672,0.8500022888183452,0.27217772764092985,0.14050178527831747,-1.0090238275961383,1.2900273981527732,-0.4342610211589104,0.7152645917155454,0.5681835514943003,68.15293743181547,20.924136664446685,0.5747628064372284,10,-0.6950016021728516,-0.9100017547607422,-0.3125028610229492,-0.2650012969970703,-0.6200027465820241,4,-0.004026166095981942,-2.741964461508171,39.27999877929688,1.342866485013624,39.5,1.1224518394245253,39.68999862670898,-0.004026166095981942
7753,2003-11-03,39.86000061035156,40.5,39.75,40.0,3281800.0,0.0030196005741436327,-3.1666596024244478,-0.3043445810908354,42.70271867856027,47.18433547336398,-0.5712656242051182,-0.15989183168592547,-0.40149723782217706,-1.1834285081191211,5.0672797791272135,0.7599983215332031,0.10363084443354609,0.2250007629394517,-0.9098352137122419,1.3598367395911453,-0.3424172253863986,0.792418751265302,-2.0100021362304688,65.02739074968108,22.691732198267353,0.5674179883258473,11,-0.6850013732910156,-1.0300006866455078,-0.43250179290771484,-0.38500022888183594,-0.7600021362304688,0,-0.021324693321695953,-2.6956388333734673,39.7400016784668,-2.741964461508171,39.27999877929688,1.342866485013624,39.5,-0.021324693321695953
7754,2003-11-04,39.43999862670898,39.97000122070313,39.25,39.93000030517578,2786700.0,-0.010536928680666136,1.526304518046046,3.500027247956454,42.0212622050034,45.67735540191,-0.24787589686436462,0.2534130863238673,0.04241994123790249,-0.7322171603796406,4.846975772372038,0.7200012207031321,-0.050286883759497414,-0.18250122070313068,-1.3202900186414226,0.9552875772351612,-0.7513956196722731,0.3863931782660117,-1.5370001220703031,25.351919708577743,-13.991541506847067,0.5688943989691458,11,-0.2649993896484304,-0.6099987030029226,-0.5924997329711843,-0.11499977111815696,-0.43000030517577414,1,-0.005324520582777992,-3.1666596024244478,39.86000061035156,-2.6956388333734673,39.7400016784668,-2.741964461508171,39.27999877929688,-0.005324520582777992
7755,2003-11-05,38.84000015258789,39.45000076293945,38.66999816894531,39.43999862670898,3292100.0,-0.01521294358551939,1.5161262536147173,1.224482487485468,38.536582340116034,44.666627169858145,0.34620215814187105,0.8613441733383596,0.6472818860564189,-0.1201485891123042,5.118791455598941,0.7800025939941406,-0.18453340866520307,-0.7594997406005888,-1.9424394398447973,0.4234399586436197,-1.3509695902226966,-0.16802989097848098,-0.8850616180419877,9.289716587037548,-26.901238733477378,0.5914698496221059,11,0.33499908447265625,0.4200000762939453,-0.05500030517578125,0.4349994659423828,-0.06999969482421875,2,0.033728150570147,1.526304518046046,39.43999862670898,-3.1666596024244478,39.86000061035156,-2.6956388333734673,39.7400016784668,0.033728150570147
7756,2003-11-06,39.150001525878906,39.56999969482422,38.540000915527344,38.83000183105469,4670800.0,0.007981497736177623,-1.2888822955961514,-0.533334181045999,45.50085879271619,44.76003509160541,0.06147841800783738,0.47736934277954646,0.34520172755588874,-0.4097678005314762,5.227084871239723,1.029998779296875,-0.3245282574539843,-0.38699836730957315,-1.52301319259292,0.7490164579737737,-0.955005779951243,0.18100904533209672,-1.14416176202392,31.12249465747506,-7.699786879422618,0.5680074126416726,11,0.3699989318847656,0.2299976348876953,-0.41250133514404297,0.12499809265136719,-2.0300025939941335,3,0.0010216372738487411,1.5161262536147173,38.84000015258789,1.526304518046046,39.43999862670898,-3.1666596024244478,39.86000061035156,0.0010216372738487411
7757,2003-11-07,38.86000061035156,39.31999969482422,38.75,39.150001525878906,2980800.0,-0.007407430503818646,-1.2352835579756758,-0.9062537252938512,45.34687604686332,44.94040405633993,0.4768762551315504,0.7498993508632594,0.6044555531919471,-0.09942709475429723,5.68795994293246,0.5699996948242188,-0.3950270675638663,-0.6414993286132784,-1.816864902431682,0.5338662452051253,-1.2291821155224767,-0.05381654170408012,-0.8042776417736732,16.326522668265206,-24.785131415188026,0.5876827869092017,11,0.6599998474121094,0.5199985504150391,-0.13500118255615234,0.41499900817871094,-1.6199989318847656,4,0.009778720075830583,-1.2888822955961514,39.150001525878906,1.5161262536147173,38.84000015258789,1.526304518046046,39.43999862670898,0.009778720075830583
7758,2003-11-10,39.04999923706055,39.27999877929688,38.560001373291016,38.93999862670898,3952400.0,0.004889310955346948,1.5263080403153104,-0.3793112520060228,42.526687613567,43.82457299347916,0.36438886486244826,0.5021624772415407,0.37303337737346,-0.2644215182868521,6.244778122183769,0.7199974060058665,-0.38222858037315177,-0.39850063323974894,-1.5537586152489666,0.7567573487694688,-0.9761296242443578,0.1791283577648599,-0.9453907278542175,35.664210677948745,-5.314680124241875,0.5776289910046073,11,0.470001220703125,0.3299999237060547,-0.23749923706054688,0.22500038146972656,-0.6499977111816406,0,0.0017925658435811176,-1.2352835579756758,38.86000061035156,-1.2888822955961514,39.150001525878906,1.5161262536147173,38.84000015258789,0.0017925658435811176
7759,2003-11-11,39.41999816894531,39.81999969482422,39.02999877929688,39.70000076293945,3836400.0,0.009475004842858459,2.03846238491726,-2.5454640033290072,52.97502507742887,44.90363641914624,-0.05357089335141296,0.03553712029678735,-0.06428025083488365,-0.6094059703195143,6.232637631396379,0.7900009155273366,-0.27799220713221473,0.03399829864501669,-0.9681130542513969,1.0361096515414303,-0.4670573778031937,0.535053975093227,-1.2674818299231063,68.74985098824595,22.077380829581983,0.5010556764482085,11,0.10000228881835938,-0.03999900817871094,-0.6074981689453125,-0.14499855041503906,-0.9199981689453125,1,-0.008117699383261567,1.5263080403153104,39.04999923706055,-1.2352835579756758,38.86000061035156,-1.2888822955961514,39.150001525878906,-0.008117699383261567
7760,2003-11-12,39.93000030517578,40.0,39.099998474121094,39.41999816894531,3413900.0,0.012937649921867411,1.7692289634611547,-1.82141932671217,57.978737794996476,46.05558595504521,-0.5544716048302263,-0.5341418182806592,-0.6380259184818087,-1.0843081583922967,5.923913530741286,0.9000015258789062,-0.17548911649821264,0.5645004272460952,-0.36992807447251863,1.498928928964709,0.09728617638678827,1.031714678105402,-1.730534292934017,95.2054973479999,43.332554748409514,0.46721425085930846,11,-0.4099998474121094,-0.5500011444091797,-1.1175003051757812,-0.6550006866455078,-1.9200019836425781,2,-0.023040370062890392,2.03846238491726,39.41999816894531,1.5263080403153104,39.04999923706055,-1.2352835579756758,38.86000061035156,-0.023040370062890392
7761,2003-11-13,39.0,39.93999862670898,38.22999954223633,39.93999862670898,11547600.0,-0.023290766292712317,2.6383012397784626,-1.8431268418926663,55.23647571063219,46.980580473320416,0.3706073352823296,0.3134824641410461,0.24157790412889568,-0.13048664811418575,5.995317175760829,1.7099990844726491,-0.23931687605642082,-0.3029998779296861,-1.1516047593598486,0.5456050035004765,-0.7273023186447674,0.1213025627853952,1.5,43.502839470252916,-11.39340026549528,0.42430244071507994,11,0.36499977111816406,0.37999916076660156,-0.17500019073486328,0.27499961853027344,-0.8400001525878906,3,-0.005897424159905795,1.7692289634611547,39.93000030517578,2.03846238491726,39.41999816894531,1.5263080403153104,39.04999923706055,-0.005897424159905795
7762,2003-11-14,38.63999938964844,39.25,38.349998474121094,38.599998474121094,4146800.0,-0.009230784880809306,-2.3333333333333335,-0.042554227624130345,48.63481461952328,47.639702244538526,0.6237582733397318,0.6235432962463108,0.5698158427956201,0.2564334569633786,6.605765449950937,0.9000015258789062,-0.22154531792655519,-0.6110004425048814,-1.4892737356433372,0.2672728506335744,-1.0501370890741057,-0.17186379593565704,1.8146006011962896,23.163827196413756,-31.84216101758109,0.4391366465692277,11,0.47500038146972656,0.7399997711181641,0.22500038146972656,0.6350002288818359,-0.6100006103515554,4,-0.03933748658833747,2.6383012397784626,39.0,1.7692289634611547,39.93000030517578,2.03846238491726,39.41999816894531,-0.03933748658833747
7763,2003-11-17,38.34000015258789,38.650001525878906,37.20000076293945,38.650001525878906,3234300.0,-0.007763955533107936,8.354802190364856,-7.749856952126645,37.19167571480276,47.10308152340512,0.7660268727648756,0.8846259312987002,0.8293981010870795,0.5746957707418119,7.484841303503151,1.4500007629394531,-0.2345819372581488,-0.8574996948242202,-1.8211957963887926,0.10619640674035224,-1.33934774560651,-0.3756516440419304,2.070107829284666,40.714275009775164,-9.433910544577898,0.4818480507822873,11,0.26000022888183594,0.7150001525878906,0.4249992370605469,0.9349994659423828,-0.6899986267089844,0,-0.02869062258067956,-2.3333333333333335,38.63999938964844,2.6383012397784626,39.0,1.7692289634611547,39.93000030517578,-0.02869062258067956
7764,2003-11-18,38.0,39.099998474121094,37.959999084472656,39.0,3144500.0,-0.00886802689709798,-1.1111064016162986,3.2257921614471177,36.16237642716678,46.83928086641077,0.9837320984636619,1.1339081644365478,1.1606260181549004,0.9362768088271878,8.366509454875565,1.1399993896484375,-0.29104037021151896,-1.1029998779296903,-2.1480099479614623,-0.05798980789791841,-1.6255049129455728,-0.5804948429138079,2.281703693115233,28.571409108682115,-16.29079145794464,0.5225050350158852,11,0.6000003814697266,1.0550003051757812,0.9799995422363281,1.2749996185302734,-0.2799987792968679,1,0.01052635594418172,8.354802190364856,38.34000015258789,-2.3333333333333335,38.63999938964844,2.6383012397784626,39.0,0.01052635594418172
7765,2003-11-19,38.47999954223633,38.47999954223633,37.5,37.79999923706055,4130900.0,0.012631566900956015,1.882350301248752,-0.6800003051757812,42.95775830283697,46.55671414531308,0.49986202182739703,0.6369471395485675,0.6920804267139147,0.4711284489557883,9.260341204959452,0.9799995422363281,-0.3262152247212242,-0.5915002822875977,-1.6729665444034438,0.4899659798282485,-1.1322334133455172,-0.05076715122967812,1.678436033671872,46.71532033736441,3.591995406613215,0.5407331310579219,11,0.12000083923339844,0.5750007629394531,0.5699996948242188,0.7950000762939453,0.17000198364257812,2,0.0005197624220789621,-1.1111064016162986,38.0,8.354802190364856,38.34000015258789,-2.3333333333333335,38.63999938964844,0.0005197624220789621
7766,2003-11-20,37.849998474121094,38.70000076293945,37.790000915527344,38.2599983215332,3826900.0,-0.016372169324579522,-2.4339943138877893,-0.6029406814841409,33.84613277880047,45.27885378219498,1.0348952609744089,1.2374579781023272,1.3093648749938254,1.115980838305589,9.685024185787722,0.9099998474121094,-0.3470396199877399,-1.162501335144043,-2.374387836492957,0.04938516620487121,-1.7684445858185,-0.5565580844695859,2.1900997092683596,31.70721722382977,-7.9092298280102575,0.6059432506744579,11,0.7500019073486328,1.1350021362304688,1.3525018692016602,1.4250011444091797,0.5300025939941335,3,0.0042272088206689595,1.882350301248752,38.47999954223633,-1.1111064016162986,38.0,8.354802190364856,38.34000015258789,0.0042272088206689595
7767,2003-11-21,37.75,38.33000183105469,37.61000061035156,37.9900016784668,3766300.0,-0.0026419677186899637,-1.7692330264460991,0.5853701653346235,31.90394556042662,44.09854910962382,1.0738037405478167,1.3574347436771461,1.3971568686581435,1.2249710879569449,9.435962919407244,0.720001220703125,-0.29736653511345423,-1.2309997558593722,-2.540895957554085,0.0788964458353405,-1.8859478567067285,-0.5760516550120158,2.1764942865714545,28.94736313753205,-7.146821558366071,0.6549481008473566,11,0.8500003814697266,1.1100006103515625,1.547499656677246,1.5249996185302734,0.6500015258789062,4,0.01086092311025455,-2.4339943138877893,37.849998474121094,1.882350301248752,38.47999954223633,-1.1111064016162986,38.0,0.01086092311025455
7768,2003-11-24,38.7400016784668,38.900001525878906,37.97000122070313,38.0,3255800.0,0.026225210025610624,-1.3250029802351044,-3.083318763410951,44.53127514570356,43.16035467276545,0.0393417506528877,0.3823089093476213,0.40104288209273875,0.25891055266443175,9.06483936371752,1.1500015258789062,-0.30306897865444427,-0.23799819946289347,-1.5499130058606738,1.0739166069348869,-0.8939556026617836,0.4179592037359967,1.0774328671593807,77.50017881410486,38.39286256662511,0.6559574031988917,11,-0.1400012969970703,0.10999870300292969,0.5574979782104492,0.5349979400634766,-1.0200004577636648,0,-0.018327384316159212,-1.7692330264460991,37.75,-2.4339943138877893,37.849998474121094,1.882350301248752,38.47999954223633,-0.018327384316159212
7769,2003-11-25,38.97999954223633,39.150001525878906,38.650001525878906,39.150001525878906,3370200.0,0.006195091723574464,4.882284303825872,-0.2297318892503106,51.15893516910348,42.40259882544401,-0.30132064676024584,0.0910611615851451,0.14921355546454151,0.024533527249950282,9.288605876290825,0.5,-0.2809252860939324,0.03749961853027628,-1.2309996212938827,1.3059988583544353,-0.5967500013817997,0.6717492384423522,0.7327376520823776,89.69685900429558,44.88382121104944,0.6342496199120782,11,-0.4099998474121094,-0.12999916076660156,0.4250001907348633,0.2950000762939453,-1.5799980163574219,1,-0.034120011081999024,-1.3250029802351044,38.7400016784668,-1.7692330264460991,37.75,-2.4339943138877893,37.849998474121094,-0.034120011081999024
7770,2003-11-26,38.72000122070313,38.9900016784668,38.0,38.91999816894531,3406400.0,-0.006670044242855333,4.823471334006507,1.1764389094580532,46.41068064667744,41.421954929449036,-0.2581589263853701,0.3052796018058572,0.39927333424975586,0.2698566330781844,9.79710396760112,0.9900016784667969,-0.2615238070886363,-0.1834987640380774,-1.4275548179282467,1.0605572898520919,-0.8055267909831656,0.4385292629070108,0.8922265163604024,72.07791886094245,24.47837260948372,0.6220280269450847,11,-0.49500083923340554,0.12999916076659446,0.7224988937377859,0.5549983978271413,-0.15000152587891336,2,-0.02582644546677626,4.882284303825872,38.97999954223633,-1.3250029802351044,38.7400016784668,-1.7692330264460991,37.75,-0.02582644546677626
7771,2003-11-28,38.72000122070313,38.849998474121094,38.5099983215332,38.72000122070313,1188700.0,0.0,1.615441047009944,-0.0,48.77193452102106,41.4371904740599,-0.3375506712152401,0.2752891126388022,0.37913620344503585,0.26892383401867903,10.737255717749191,0.3400001525878906,-0.34574987859019046,-0.1554988861083899,-1.3890388541523322,1.0780410819355524,-0.772268870130361,0.46127109791358123,0.795737437395438,72.07791886094245,19.674780266717356,0.6167699840219715,11,-0.5450000762939524,0.12999916076659446,0.6849985122680593,0.5549983978271413,-0.45000076293946023,4,-0.0018078433010688677,4.823471334006507,38.72000122070313,4.882284303825872,38.97999954223633,-1.3250029802351044,38.7400016784668,-0.0018078433010688677
7772,2003-12-01,39.58000183105469,39.68000030517578,38.52000045776367,39.0,5338100.0,0.022210758864638747,1.9743632379983567,100.0,54.160146647287775,43.3225761332249,-1.1736068211457962,-0.6295924154711656,-0.47981789120195373,-0.5676979484221363,11.37817001730552,1.1599998474121094,-0.494587131962831,0.7125017166137724,-0.49931542827995656,1.9243188615075013,0.1065931441669079,1.3184102890606368,-2.3800010681152344,94.152132885385,37.99449062862929,0.6059085724468649,12,-0.9900016784667969,-0.7300014495849609,-0.27500152587890625,-0.30500221252441406,-1.8200035095214844,0,-0.03031836047056302,1.615441047009944,38.72000122070313,4.823471334006507,38.72000122070313,4.882284303825872,38.97999954223633,-0.03031836047056302
7773,2003-12-02,39.0099983215332,39.650001525878906,38.88999938964844,39.400001525878906,4054500.0,-0.014401300736531453,-1.4127011038383055,-0.6724171950224935,46.87975929679547,44.513396452072534,-0.5571608436706228,-0.13337207542601703,0.12138155368388936,0.011589882196872736,11.643440994219528,0.7600021362304688,-0.579443667718273,0.18499832153320028,-0.9365140103528375,1.306510653419238,-0.37575784440981863,0.7457544874762192,-1.760397567749024,60.11893678956953,5.3246891061491155,0.5607561659430192,12,-0.4199981689453125,-0.15999794006347656,0.095001220703125,0.2650012969970703,-1.9599990844726562,1,-0.01563693468086058,1.9743632379983567,39.58000183105469,1.615441047009944,38.72000122070313,4.823471334006507,38.72000122070313,-0.01563693468086058
7774,2003-12-03,39.22999954223633,39.47000122070313,38.84000015258789,38.900001525878906,3992000.0,0.005639611129685251,-1.8000000000000316,-0.8461418077603998,44.42674782006541,44.67661750954235,-0.6530090946888123,-0.3899030949706841,-0.10903491926971753,-0.2042999933212073,12.316054454653642,0.6300010681152415,-0.5864078680389397,0.4154994964599581,-0.6855142386045117,1.5165132315244279,-0.13500737107227678,0.966006363992193,-1.9317907974243198,73.21424516691567,22.559676515470585,0.5505068675322351,12,-0.5849990844726562,-0.37999916076660156,-0.125,0.04500007629394531,-1.8899993896484375,2,-0.03849090846680947,-1.4127011038383055,39.0099983215332,1.9743632379983567,39.58000183105469,1.615441047009944,38.72000122070313,-0.03849090846680947
7775,2003-12-04,40.150001525878906,40.25,39.31999969482422,39.349998474121094,7709600.0,0.023451491062396634,-1.162789872429517,2.4242662443501684,59.170659826580476,47.49045384818458,-1.4653012612340888,-1.2719442575094604,-1.0096335652260535,-1.1155974711911796,12.426994510644901,1.0200004577636719,-0.4700036950032924,1.2700014114379883,0.01719763541269259,2.522805187463284,0.643599523425344,1.8964032994506326,-2.8041569498596246,94.25296680120404,40.930117630051285,0.6264018880126475,12,-1.220001220703125,-1.3000011444091797,-1.0800018310546875,-0.8750019073486328,-1.9099998474121094,3,-0.06849314808188667,-1.8000000000000316,39.22999954223633,-1.4127011038383055,39.0099983215332,1.9743632379983567,39.58000183105469,-0.06849314808188667
7776,2003-12-05,39.18999862670898,40.25,39.13000106811523,39.97999954223633,3564400.0,-0.02391040753886786,-1.4615468455250242,-0.9874973774056431,54.00290183244106,49.945893433963974,-0.32992515266114,-0.3254786990016214,-0.04807497313736775,-0.15637585359321093,12.334888108311079,1.1199989318847727,-0.3313791526051517,0.3079986572265554,-0.9467460647943327,1.5627433792474434,-0.31937370378388863,0.9353710182369994,-1.7279878337304666,38.72822810572627,-17.649055632810082,0.6273723610104434,12,-0.07999801635741477,-0.3399982452392507,-0.18249893188475852,0.08500099182129617,-0.8400001525878835,4,-0.01582033563691465,-1.162789872429517,40.150001525878906,-1.8000000000000316,39.22999954223633,-1.4127011038383055,39.0099983215332,-0.01582033563691465
7777,2003-12-08,39.2400016784668,39.540000915527344,38.81999969482422,39.18999862670898,3035900.0,0.001275913587905686,1.2153831707689238,-0.0632949288728874,56.79758395202017,51.3088166346658,-0.16354275669897334,-0.3642274754594581,-0.06818458530669602,-0.1966583879044208,12.193540546884126,0.720001220703125,-0.26228409207827497,0.3390016555786133,-0.9258084378497458,1.6038117490069723,-0.2934033911355627,0.9714067022927892,-1.6664713172074244,29.37076181888995,-27.790331596794463,0.632405046714178,12,-0.11500167846679688,-0.3900012969970703,-0.3025016784667969,0.03499794006347656,-0.19000244140625,0,-0.02471970385351485,-1.4615468455250242,39.18999862670898,-1.162789872429517,40.150001525878906,-1.8000000000000316,39.22999954223633,-0.02471970385351485
7778,2003-12-09,39.11999893188477,39.68000030517578,38.90999984741211,39.54999923706055,2362500.0,-0.003058173839168732,1.23187748783724,-8.599481232833545,58.749973923020825,52.15226538510107,0.017915147217074434,-0.251611914424295,0.10350006579596283,-0.06625684824545175,11.818008646448924,0.7700004577636719,-0.07097070979551745,0.2154989242553782,-1.051432842073737,1.4824306905844935,-0.417966958909183,0.8489648074199394,-1.4394097850757746,20.97896314949925,-38.154496706537586,0.6334658831645578,12,0.00500106811522727,-0.26999855041504617,-0.18249893188477273,0.1550006866455007,0.040000915527336645,1,-0.034764842727107004,1.2153831707689238,39.2400016784668,-1.4615468455250242,39.18999862670898,-1.162789872429517,40.150001525878906,-0.034764842727107004
7779,2003-12-10,39.099998474121094,39.90999984741211,38.91999816894531,39.11999893188477,5164200.0,-0.0005112591592475457,-4.210520503940169,0.04651265946312121,55.21883402830448,53.13094909417074,0.06339409390344031,-0.27069279130564894,0.17343649721055954,-0.03411199329466541,12.222291969228113,0.9900016784667969,0.15761260318996761,0.211498451232913,-1.035954767666908,1.458951670132734,-0.41222815821699754,0.8352250606828235,-1.3166328931844546,19.580330037933553,-39.4251533698302,0.6237266094499107,12,0.2800006866455078,-0.3749980926513672,-0.09749889373779297,0.1750011444091797,-1.1800003051757812,2,-0.05242965005273259,1.23187748783724,39.11999893188477,1.2153831707689238,39.2400016784668,-1.4615468455250242,39.18999862670898,-0.05242965005273259
7780,2003-12-11,39.0099983215332,39.540000915527344,39.0,39.25,2774600.0,-0.002301794273661173,-3.153880012324486,11.99980926949793,60.740713530345495,54.46081342854013,0.22222575543964496,-0.26683142666870197,0.2814409123945225,0.062363374897181245,12.871644681300006,0.5400009155273438,0.23438234418547665,0.1674983978271456,-0.9822733506383727,1.317270146292664,-0.4073874764056171,0.7423842720599083,-1.1279673638340313,13.286614416884968,-47.14067494036192,0.5748858742327595,12,0.3750019073486328,-0.28499794006347656,-0.007498741149902344,0.2650012969970703,-0.75,3,-0.0428094909202672,-4.210520503940169,39.099998474121094,1.23187748783724,39.11999893188477,1.2153831707689238,39.2400016784668,-0.0428094909202672
7781,2003-12-12,38.77000045776367,39.15999984741211,38.54999923706055,39.02999877929688,2485100.0,-0.006152214152674196,1.3461541283057623,1.0833187634109809,59.205759766877065,55.021437108494496,0.5253031037702911,-0.04737708611903457,0.5492757729808986,0.30910330657694374,12.5831347320224,0.6100006103515625,0.23835181658679971,-0.06099948883056783,-1.208737447967934,1.0867384703067984,-0.6348684683992474,0.5128694907381117,-0.7932507383724641,16.176553085976504,-46.24029068400628,0.5738689795686819,12,0.6299991607666016,-0.04500007629394531,0.44749927520751953,0.5049991607666016,-0.3699989318847656,4,-0.01367033203608703,-3.153880012324486,39.0099983215332,-4.210520503940169,39.099998474121094,1.23187748783724,39.11999893188477,-0.01367033203608703
7782,2003-12-15,37.11999893188477,39.400001525878906,36.9900016784668,39.349998474121094,7889700.0,-0.04255871824599078,1.068664384402674,8.576976686180174,36.93548744351802,53.91651801368588,1.9999750721531129,1.5630494698431434,2.172731083240116,1.9572787196429147,12.82370264245002,2.4099998474121094,0.256969267785621,-1.6350009918212791,-3.013994499574089,-0.2560074840684692,-2.324497745697684,-0.9455042379448741,3.1300010681152273,4.451963525200776,-53.74128544382805,0.689496753876406,12,1.5000019073486257,1.5000019073486257,2.330000877380364,2.1550006866455007,1.8800010681152273,0,0.033135764483543495,1.3461541283057623,38.77000045776367,-3.153880012324486,39.0099983215332,-4.210520503940169,39.099998474121094,0.033135764483543495
7783,2003-12-16,37.2400016784668,37.54999923706055,36.18999862670898,37.11999893188477,7056800.0,0.003232832705685862,2.675687936242841,-0.053812901890410804,35.69084726195851,52.94586239611845,1.7908181861259465,1.4297144255717313,2.033476723815909,1.8262295161540152,12.241139644105633,1.3600006103515696,0.25914979483141565,-1.459998321533206,-2.9883414036709794,0.06834476060456751,-2.2241698626020963,-0.6958267804643157,2.9447983551025416,28.22587922590397,-24.90906984031614,0.7641715410688881,12,0.9799976348876953,0.9799976348876953,2.20999813079834,2.0349979400634766,1.279998779296875,1,0.04860358423776168,1.068664384402674,37.11999893188477,1.3461541283057623,38.77000045776367,-3.153880012324486,39.0099983215332,0.04860358423776168
7784,2003-12-17,38.400001525878906,38.45000076293945,36.900001525878906,36.95000076293945,6347100.0,0.031149296324625375,1.0,12.08306313179549,47.70774468922318,51.672205158634306,0.559543689520396,0.31749640210772867,0.8498992526538558,0.6563875755438673,11.83819394215008,1.5499992370605469,0.17826149554910842,-0.3199985504150362,-1.8199777616991994,1.179980660869127,-1.0699881560571143,0.42999105522704184,1.62500645141602,65.9701907233459,14.602206517221852,0.7499896056420805,12,-0.18000221252441406,-0.18000221252441406,1.0499982833862305,0.8749980926513672,0.37999725341797586,2,0.019791622170145518,2.675687936242841,37.2400016784668,1.068664384402674,37.11999893188477,1.3461541283057623,38.77000045776367,0.019791622170145518
7785,2003-12-18,38.5,39.11000061035156,38.400001525878906,38.400001525878906,4722100.0,0.0026041268267580353,-13.200198367284656,0.06896442862442088,48.44632281312765,51.0548074898217,0.22448581878663276,0.23091212359383206,0.7395717958148182,0.5668278059056604,10.782561765197592,0.7099990844726562,0.19598785482108383,-0.22100009918212749,-1.720332128640436,1.278331930276181,-0.9706661139112853,0.5286659155470304,1.3716076032714852,71.9625946097545,22.255319982710013,0.7496660147291546,12,-0.4500007629394531,-0.2800006866455078,0.9499998092651367,0.7749996185302734,-1.029998779296868,3,-0.015064982624797052,1.0,38.400001525878906,2.675687936242841,37.2400016784668,1.068664384402674,37.11999893188477,-0.015064982624797052
7786,2003-12-19,38.0099983215332,38.5,37.900001525878906,38.43000030517578,3813500.0,-0.012727316323812854,1.1428464383757604,-4.200083924620432,38.30104872622998,48.99963690917835,0.591728466087865,0.7731552615898707,1.1778758810048942,1.0640458338184544,10.10196700389114,0.5999984741210938,0.20089648769429402,-0.7190017700195312,-2.200365525664651,0.7623619856255885,-1.4596836478420911,0.021680107803028648,1.7143449226757852,56.69775859999559,12.091451935755664,0.7406818778225607,12,0.04000091552734375,0.21000099182128906,1.4400014877319336,1.2650012969970703,0.01000213623046875,4,0.006577216812408304,-13.200198367284656,38.5,1.0,38.400001525878906,2.675687936242841,37.2400016784668,0.006577216812408304
7787,2003-12-22,38.15999984741211,38.63000106811523,37.68999862670898,38.0099983215332,3288700.0,0.003946370231590501,-1.3797502583367511,-0.35714480340778015,43.2432727471208,47.27667011185612,0.3044321329523214,0.6908658612340872,1.003611433844661,0.9207691249242913,9.286817471387833,0.94000244140625,0.014640310734165496,-0.5895002365112276,-2.0244400550466892,0.845439582024234,-1.3069701457789549,0.12796967275649962,1.4229696120968782,67.46574939807523,23.79632786669341,0.7174699092677307,12,-0.1100006103515625,0.05999946594238281,1.2124996185302734,1.114999771118164,-0.20000076293945312,0,0.006289352186228392,1.1428464383757604,38.0099983215332,-13.200198367284656,38.5,1.0,38.400001525878906,0.006289352186228392
7788,2003-12-23,38.02999877929688,38.59000015258789,37.66999816894531,37.7599983215332,3601300.0,-0.003406736599451121,-3.088890772686814,1.7999847413662038,40.322599500276,45.621532942075184,0.2945296286427421,0.8062867318063809,1.0899302011240266,1.0617571698568682,9.168789189605539,0.9200019836425781,-0.07963585527971873,-0.6840011596679645,-2.1546175750172196,0.7866152556812906,-1.419309367342592,0.05130704800666308,1.4172518469001076,51.131118621599455,10.736302804766126,0.735308207674626,12,-0.16499900817871804,0.19000053405761008,1.2175006866455007,0.9350013732910085,0.5600013732910085,1,0.025506212249240878,-1.3797502583367511,38.15999984741211,1.1428464383757604,38.0099983215332,-13.200198367284656,38.5,0.025506212249240878
7789,2003-12-24,37.650001525878906,37.86000061035156,37.2599983215332,37.599998474121094,2576100.0,-0.009992039590199564,1.5531945977533927,0.18519617400640945,27.915238404624006,41.97425792810613,0.49977084843333586,1.139982505982573,1.4028757608962152,1.4418612960348582,9.467754643217035,0.770000457763679,-0.21958557242471244,-0.9974985122680664,-2.5361771759705363,0.5411801514344035,-1.7668378441193013,-0.22815918041683148,1.6669590203385596,21.081228207280084,-11.984494702691471,0.7693393318512356,12,0.14499855041503906,0.5699977874755859,1.1774988174438477,1.1799983978271484,1.3499984741210938,2,0.023107540415018724,-3.088890772686814,38.02999877929688,-1.3797502583367511,38.15999984741211,1.1428464383757604,38.0099983215332,0.023107540415018724
7790,2003-12-26,37.72000122070313,38.15999984741211,37.599998474121094,37.599998474121094,1012200.0,0.0018592215667272427,-8.333142602835526,2.3999084528533614,34.59124828358922,39.23931220774081,0.2542821205839303,1.044791046004093,1.2758937643391377,1.3869067066755392,9.041650520129807,0.5600013732910156,-0.37555809448626576,-0.8774988174438434,-2.470296738218906,0.715299103331219,-1.6738977778313782,-0.08109985705630862,1.4718808487339956,33.576786639119916,1.1766327120211173,0.7963989603875316,12,0.07499885559081321,0.4999980926513601,1.1074991226196218,1.1099987030029226,1.279998779296868,4,0.028101737123273463,1.5531945977533927,37.650001525878906,-3.088890772686814,38.02999877929688,-1.3797502583367511,38.15999984741211,0.028101737123273463
7791,2003-12-29,38.650001525878906,38.709999084472656,37.75,37.75,3428900.0,0.024655362541858405,-1.1333276819395584,7.499841057918051,44.77876464690451,40.11078745256154,-0.7761506387115773,0.11518315282739877,0.301444408425354,0.47687351459476446,8.377033376533438,0.9899978637695241,-0.4881962848299821,0.05600147247314169,-1.5359704690042122,1.6479734139504956,-0.7399844982655353,0.8519874432118186,0.42180520584909686,95.8622395155074,60.473164070296804,0.7959859707386779,12,-1.0000019073486328,-0.43000221252441406,0.17749881744384766,0.17999839782714844,0.4499969482421875,0,-0.030530407725486874,-8.333142602835526,37.72000122070313,1.5531945977533927,37.650001525878906,-3.088890772686814,38.02999877929688,-0.030530407725486874
7792,2003-12-30,38.38000106811523,38.560001373291016,38.06999969482422,38.349998474121094,3297000.0,-0.006985781296357629,1.5128084744270665,0.033336159030212933,43.62071142751146,40.99188347095631,-0.3448919752968749,0.30638138921268165,0.541317548592744,0.7605239180075856,8.679440170925993,0.5800018310546875,-0.6448817085048617,-0.15399894714356321,-1.6785265264469373,1.370528632159811,-0.9162627367952467,0.6082648425081203,0.5765333394120162,77.24152808799532,38.376085960403444,0.7622637896516866,12,-0.3749999999999929,-0.16000175476073508,0.41249942779541726,0.4499988555908274,1.05999755859375,1,-0.00937990099876862,-1.1333276819395584,38.650001525878906,-8.333142602835526,37.72000122070313,1.5531945977533927,37.650001525878906,-0.00937990099876862
7793,2003-12-31,38.400001525878906,38.70000076293945,38.08000183105469,38.40999984741211,2568600.0,0.0005211166546916779,1.1016907509779201,-0.3332485696122849,43.96554672475527,40.576083697126535,-0.20455320728655124,0.25121844969686435,0.49950527372858744,0.7398981816224222,8.942366168198497,0.6199989318847656,-0.7855105113531948,-0.10349864959717081,-1.6122556854810597,1.405258386286718,-0.8578771675391152,0.6508798683447736,0.44587145041560916,78.62086927697055,35.774505108445425,0.7543785179419445,12,-0.21500205993652344,-0.18000221252441406,0.3299989700317383,0.42999839782714844,1.1299972534179759,2,-0.011458396456305309,1.5128084744270665,38.38000106811523,-1.1333276819395584,38.650001525878906,-8.333142602835526,37.72000122070313,-0.011458396456305309
7794,2004-01-02,37.72000122070313,38.77999877929688,37.63000106811523,38.45000076293945,2631800.0,-0.01770834057695292,-1.527467920905794,73.01220908050291,39.906131033292965,39.62717349936713,0.4121915510082559,0.8561905144587243,1.1338681990581634,1.4114805491295996,9.321495820365218,1.1499977111816548,-0.6553029485005482,-0.7079990386962791,-2.214805808970773,0.7988077315782149,-1.4614024238335261,0.04540434644096791,-1.5300025939941548,10.169721656483908,-34.91145490073942,0.7534033851372469,1,0.29999732971190696,0.4999980926513601,1.0049991607665945,1.1099987030029226,3.5799980163574148,4,0.023064658105240055,1.1016907509779201,38.400001525878906,1.5128084744270665,38.38000106811523,-1.1333276819395584,38.650001525878906,0.023064658105240055
7795,2004-01-05,37.400001525878906,38.2599983215332,36.63000106811523,37.75,6555300.0,-0.008483554731397724,1.3795665151920267,0.4794502652000151,39.41269037358652,39.7506892379623,0.6255283098022204,1.011461833708836,1.4287166848190367,1.7075440110548001,9.982744994387827,1.6299972534179759,-0.5242888082346724,-0.8904987335205092,-2.228060111421726,0.44706264438070775,-1.5592794224711213,-0.2217180445698972,-1.1582028961181692,35.814012906110534,-12.389551631431473,0.6687806889506095,1,0.30499839782714844,0.8199977874755859,1.3099985122680664,1.4299983978271484,4.25,0,0.04278070611879459,-1.527467920905794,37.72000122070313,1.1016907509779201,38.400001525878906,1.5128084744270665,38.38000106811523,0.04278070611879459
7796,2004-01-06,38.56999969482422,38.68999862670898,37.68000030517578,37.900001525878906,5080300.0,0.03128337222488442,1.2197862083420856,-1.9142888283378747,62.10350881997238,41.846271023834696,-0.5103484852212432,-0.2185730259281442,0.24922331702599365,0.5211281369724716,10.723526179700274,1.289997100830071,-0.5357712551087062,0.3104993820190458,-0.9666592468941317,1.5876580109322234,-0.3280799324375394,0.949078696475631,-2.2774370620727566,90.23259032414289,34.98718233776251,0.6385793144565881,1,-0.8649997711181641,-0.35000038146972656,-0.03249931335449219,0.26000022888183594,3.1500015258789134,1,0.011148569058285096,1.3795665151920267,37.400001525878906,-1.527467920905794,37.72000122070313,1.1016907509779201,38.400001525878906,0.011148569058285096
7797,2004-01-07,38.27000045776367,38.56999969482422,37.75,38.349998474121094,3389100.0,-0.007778046135188399,2.1538422037193268,-0.11940035072536383,58.346832131012924,43.848963538361026,-0.215798225317144,0.005301966578421968,0.5570001423900521,0.838564891211206,11.631163375385043,0.8199996948242188,-0.5707531896795999,0.059000205993655186,-1.1321575221061622,1.2501579340934725,-0.536578658056257,0.6545790700435674,-1.9276891020813025,76.2791225832091,16.888230196979464,0.5955788640499101,1,-0.5650005340576172,-0.05000114440917969,0.24250030517578125,0.5599994659423828,2.8999977111816406,2,0.021687954178977398,1.2197862083420856,38.56999969482422,1.3795665151920267,37.400001525878906,-1.527467920905794,37.72000122070313,0.021687954178977398
7798,2004-01-08,37.7599983215332,39.22000122070313,37.52999877929688,39.099998474121094,6064300.0,-0.013326420959762664,1.1392359526689315,16.750417242859186,44.202870006599724,45.65870038302499,0.2814769440670375,0.4302513726523074,1.0554740867328434,1.3601821998663866,12.39231741684914,1.69000244140625,-0.498436023174996,-0.3830018997192397,-1.5091703960750777,0.7431665966365983,-0.9460861478971623,0.18008234845868287,-1.3689332173785402,43.62923501332202,-14.312701425725542,0.5630842481779208,1,0.16500282287597656,0.46000099182128906,0.9600019454956055,1.0700016021728516,4.120002746582024,3,0.04449153548340412,2.1538422037193268,38.27000045776367,1.2197862083420856,38.56999969482422,1.3795665151920267,37.400001525878906,0.04449153548340412
7799,2004-01-09,37.04999923706055,37.560001373291016,36.97999954223633,37.560001373291016,4755200.0,-0.01880294269154581,1.274507457327928,0.380598565787863,38.172915903053216,46.056663451854334,1.0028786198226598,1.0316903920959675,1.7167653114789942,2.0645330035724783,13.103093482233621,0.779998779296875,-0.4993532943139982,-0.9905010223388686,-2.123070917217362,0.14206887253962464,-1.5567859697781117,-0.42421607489962554,-0.5457766882439472,16.21614456376233,-38.30188572888825,0.5662849474392462,1,0.8750019073486328,1.1700000762939453,1.6700010299682617,1.7800006866455078,5.240001678466797,4,0.06693656122280367,1.1392359526689315,37.7599983215332,2.1538422037193268,38.27000045776367,1.2197862083420856,38.56999969482422,0.06693656122280367
7800,2004-01-12,37.34000015258789,37.47999954223633,36.77999877929688,37.349998474121094,3958700.0,0.007827285330609612,4.185182045521924,0.019604469908896437,44.35077458292432,46.009109000300974,0.7300818211559417,0.6431364565833206,1.3865472823843135,1.7677984199468995,13.914078820618037,0.700000762939446,-0.4637344623738002,-0.6170001983642592,-1.6934684397787834,0.4594680430502649,-1.1552343190715177,-0.07876607765700072,-0.7271464568958308,22.95085299046923,-29.998838547627216,0.5382341207072613,1,0.5850009918212891,0.8799991607666016,1.4075002670288086,1.489999771118164,4.369998931884766,0,0.10605246567462068,1.274507457327928,37.04999923706055,1.1392359526689315,37.7599983215332,2.1538422037193268,38.27000045776367,0.10605246567462068
7801,2004-01-13,38.2400016784668,38.2400016784668,37.63999938964844,37.650001525878906,5295400.0,0.02410287954475354,1.0339055377751916,-59.0099198779092,50.59881607335183,46.784453960949904,-0.2617166207667765,-0.3147442073673119,0.4630499315352239,0.8676653752298833,14.54142256387595,0.9000015258789062,-0.2928769162038094,0.3095012664794936,-0.7071287751750077,1.326131308133995,-0.1988137543477535,0.8178162873067407,-1.5228620817742922,59.83612452159963,8.362294379154477,0.50831502082725,1,-0.3150005340576172,-0.020002365112304688,0.649998664855957,0.5899982452392578,4.399997711181641,1,0.08917363226300012,4.185182045521924,37.34000015258789,1.274507457327928,37.04999923706055,1.1392359526689315,37.7599983215332,0.08917363226300012
7802,2004-01-14,38.349998474121094,38.4900016784668,37.97999954223633,38.25,3304400.0,0.0028764851157481175,1.6841872791519434,0.1694888953544758,52.402401542375756,47.72188227401884,-0.4206530027656399,-0.34558616464583736,0.3155215131052316,0.7548222649195466,13.55198108901336,0.5100021362304688,-0.17969654616868524,0.3579980850219755,-0.5992699661763652,1.3152661362203162,-0.12063594057719484,0.8366321106211458,-1.5699996948242116,64.34418540660852,12.297134234536713,0.4786340255991713,1,-0.42499732971191406,-0.2999992370605469,0.6300020217895508,0.48000144958496094,4.569999694824219,2,0.0878749121425948,1.0339055377751916,38.2400016784668,4.185182045521924,37.34000015258789,1.274507457327928,37.04999923706055,0.0878749121425948
7803,2004-01-15,39.04999923706055,39.099998474121094,38.0,38.400001525878906,4104400.0,0.018252954127542464,1.9333441840829675,6.5000762951094835,60.02863755728193,49.95771633223985,-1.138478477379806,-0.9518348589267873,-0.4185191394421821,0.06575667081945369,12.03122948604455,1.0999984741210938,-0.17075961990244792,0.9674989700317411,-0.031740216565886215,1.9667381566293685,0.4678793767329239,1.4671185633305583,-2.1724003601074173,97.84486018803828,40.15078634143693,0.4996195932988151,1,-1.1249980926513672,-1.0,-0.062499046325683594,-0.2199993133544922,3.6700019836425852,3,0.05428934630740723,1.6841872791519434,38.349998474121094,1.0339055377751916,38.2400016784668,4.185182045521924,37.34000015258789,0.05428934630740723
7804,2004-01-16,39.15999984741211,39.5,38.7400016784668,39.25,4717100.0,0.0028169170934877474,1.5762648304399831,-0.13846226077362334,60.25639980633071,52.273684046989196,-1.1429249945533542,-1.0561271427800065,-0.5484432606727623,-0.03750788363765878,11.637729334104217,0.7599983215332031,-0.1294306032682968,1.0394996643066392,-0.0630422261562984,2.142041554769577,0.48822871907517396,1.5907706095381045,-2.1887048767089823,87.49999999999997,25.650019678377852,0.5512709452314686,1,-1.0200004577636719,-1.1100006103515625,-0.1724996566772461,-0.3299999237060547,3.75,4,0.06945866269922552,1.9333441840829675,39.04999923706055,1.6841872791519434,38.349998474121094,1.0339055377751916,38.2400016784668,0.06945866269922552
7805,2004-01-20,37.91999816894531,39.15999984741211,37.81999969482422,39.15999984741211,4425900.0,-0.03166500723438437,1.1612876431663175,13.777773068282965,45.020442192518836,50.375565532827686,0.1995835582863137,0.14566251189510382,0.6761579029069935,1.1958605089694103,11.64454050062482,1.3400001525878906,-0.12229580644206095,-0.17150192260741903,-1.2624652136613648,0.9194613684465267,-0.7169835681343955,0.3739797229195574,-0.7969808964843708,15.053692871850824,-40.73858353023341,0.5454816455269738,1,0.220001220703125,-0.05499839782714844,1.1325016021728516,0.9100017547607422,5.280002593994141,1,0.11524269402947529,1.5762648304399831,39.15999984741211,1.9333441840829675,39.04999923706055,1.6841872791519434,38.349998474121094,0.11524269402947529
7806,2004-01-21,38.2599983215332,38.349998474121094,37.599998474121094,37.91999816894531,4132700.0,0.008966249182636776,1.8846128452481385,-0.27419330029317757,49.1891707983954,49.358047606981295,-0.21122754172139224,-0.18408614682290647,0.31439674184260724,0.8508174621106832,11.306560699715854,0.75,-0.01741896750384342,0.15599822998046875,-0.9367605580148464,1.2487570179757839,-0.39038116401719236,0.7023776239781299,-0.9943620854199153,34.73680617739532,-17.584583303804344,0.5463793939976587,1,-0.11999893188476562,-0.41499900817871094,0.7950019836425781,0.5700016021728516,5.700000762939453,2,0.09017252781732998,1.1612876431663175,37.91999816894531,1.5762648304399831,39.15999984741211,1.9333441840829675,39.04999923706055,0.09017252781732998
7807,2004-01-22,38.400001525878906,38.54999923706055,38.15999984741211,38.15999984741211,2627700.0,0.0036592579845176054,-2.2499721846936342,0.7058869728146844,49.99999999999999,50.002173161803555,-0.36973209388818873,-0.32167981128159795,0.16315974026572633,0.6889703786982935,10.710259497523865,0.3899993896484375,0.12885610712864093,0.28400135040283203,-0.8165898053621277,1.3845925061677917,-0.2662942274796478,0.8342969282853119,-1.0003034639324184,42.10538996213414,-6.604702645117058,0.5502955778824793,1,-0.26000213623046875,-0.5550022125244141,0.6624984741210938,0.654998779296875,6.009998321533203,3,0.11041660664810315,1.8846128452481385,38.2599983215332,1.1612876431663175,37.91999816894531,1.5762648304399831,39.15999984741211,0.11041660664810315
7808,2004-01-23,39.0,39.0,38.349998474121094,38.61000061035156,3038100.0,0.015624959642690062,2.333346375053797,1.6249860923468171,58.60213951122663,52.272086896045046,-0.8664557895049683,-0.8909623070326234,-0.44745727369614485,0.06432775133309576,10.164387095383393,0.6500015258789062,0.03069448616657411,0.8354997634887695,-0.3325569734991376,2.0035565004766767,0.25147139499481597,1.419528131982723,-1.4742838217702996,73.68423166035569,19.2687706626076,0.5840283684939553,1,-0.8600006103515625,-1.1550006866455078,-0.37999916076660156,-0.049999237060546875,4.5800018310546875,4,0.10051277356270027,-2.2499721846936342,38.400001525878906,1.8846128452481385,38.2599983215332,1.1612876431663175,37.91999816894531,0.10051277356270027
7809,2004-01-26,38.52000045776367,38.88999938964844,38.04999923706055,38.86000061035156,3028900.0,-0.012307680570162294,3.2000247956741084,-0.8717966274110881,57.36841180648448,53.71849103199617,-0.17434186083731618,-0.36094877167002437,0.004199164419731005,0.5021116711914715,9.141303128785413,0.9500007629394531,-0.034367409398527116,0.3120002746582031,-0.8400706429234432,1.4640711922398495,-0.2640351841326165,0.8880357334490228,-0.8758272502277507,58.97443421486997,2.1148869260050134,0.576035458790822,1,0.029998779296875,-0.4549999237060547,-0.3000011444091797,0.029998779296875,5.069999694824219,0,0.10903428642335222,2.333346375053797,39.0,-2.2499721846936342,38.400001525878906,1.8846128452481385,38.2599983215332,0.10903428642335222
7810,2004-01-27,38.77999877929688,39.20000076293945,38.52000045776367,38.75,5679000.0,0.00674969674048409,-1.7755235500194628,-0.08823166421705464,51.569499311188004,53.82634472508908,-0.2331092432079842,-0.566508184606576,-0.29814684005815906,0.2005019676196369,8.524609104022055,0.6800003051757812,0.050854968863447425,0.5189987182617273,-0.6360706404605452,1.6740680769839997,-0.05853596109940895,1.0965333976228635,-1.0244759642131172,73.74991357338916,20.239723787838358,0.5775346793611376,1,-0.22999954223633523,-0.7149982452392649,-0.5599994659423899,-0.22999954223633523,4.99000167846679,1,0.10649822584110225,3.2000247956741084,38.52000045776367,2.333346375053797,39.0,-2.2499721846936342,38.400001525878906,0.10649822584110225
7811,2004-01-28,37.47000122070313,38.900001525878906,37.27000045776367,38.77999877929688,5685600.0,-0.03378023723128909,1.1032230436794475,-43.66836215665293,44.80520027406372,52.98221125083218,1.0685464014622852,0.6857107786081684,0.9833889084812313,1.4734621874187113,8.651808311698492,1.6300010681152344,0.2183423689824764,-0.7319988250732337,-1.9233816396101417,0.4593839894636744,-1.3276902323416877,-0.13630741780477962,2.029998779296868,10.36273219248245,-38.603938415647676,0.5956914072684528,1,0.9149990081787038,0.5949993133544851,0.6649980545043874,1.0799980163574148,5.729999542236321,2,0.15292232067156575,-1.7755235500194628,38.77999877929688,3.2000247956741084,38.52000045776367,2.333346375053797,39.0,0.15292232067156575
7812,2004-01-29,38.02000045776367,38.15999984741211,37.310001373291016,37.72999954223633,5926400.0,0.014678388554645982,1.9824523831831993,-0.2213751572473559,51.679600826813676,52.05454050300238,0.5216738007661448,0.11316012352299509,0.42233775095871096,0.9010635367721136,8.785881522614458,0.8499984741210938,0.34147988950059016,-0.1639995574951172,-1.3549369384364667,1.0269378234462323,-0.7594682479657919,0.43146913297555756,1.4353995513916047,38.860097482300205,-10.336340983564185,0.5954686904706751,1,0.36499977111816406,0.04500007629394531,0.11499881744384766,0.529998779296875,4.909999847412109,3,0.15623352328224493,1.1032230436794475,37.47000122070313,-1.7755235500194628,38.77999877929688,3.2000247956741084,38.52000045776367,0.15623352328224493
7813,2004-01-30,37.959999084472656,38.83000183105469,37.86000061035156,38.060001373291016,3293100.0,-0.0015781528818672452,-5.4666912503337866,-0.344834390044987,56.417488207528145,51.62799476980209,0.45907534117781523,0.1459925716363486,0.480033467663489,0.9358537361623434,8.84900717269756,0.970001220703125,0.35553764311956115,-0.20200080871582315,-1.3923935720521925,0.9883919546205462,-0.7971971903840043,0.39319557295235796,1.4516929336547904,35.75121852875254,-16.889264993017967,0.5951963816681832,1,0.27500152587890625,0.10500144958496094,0.17500019073486328,0.5900001525878906,4.8899993896484375,4,0.1699157249341925,1.9824523831831993,38.02000045776367,1.1032230436794475,37.47000122070313,-1.7755235500194628,38.77999877929688,0.1699157249341925
7814,2004-02-02,38.59000015258789,38.83000183105469,38.040000915527344,38.04999923706055,3938800.0,0.016596445819539785,-1.8214441416893732,-5.399885561701316,58.41184353067417,53.115928251819355,-0.29087133565410994,-0.43794198545877094,-0.1340392291351833,0.3020918659176033,8.467011867186393,0.8700027465820312,0.36291941278117434,0.38450031280517294,-0.8014607596686218,1.5704613852789677,-0.208480223431728,0.9774808490420739,0.7788580343322806,68.3937557566342,11.502119646245632,0.5929805362368982,2,-0.3549995422363281,-0.5249996185302734,-0.5475006103515625,-0.04000091552734375,3.1399993896484375,0,0.12930815389313133,-5.4666912503337866,37.959999084472656,1.9824523831831993,38.02000045776367,1.1032230436794475,37.47000122070313,0.12930815389313133
7815,2004-02-03,39.0,39.15999984741211,38.400001525878906,38.59000015258789,3907100.0,0.010624510126741038,1.0821884879680193,0.7592576894276551,55.47549331355993,53.81440853128208,-0.594030765899987,-0.7609418445217955,-0.5384922500412657,-0.10197796112484525,7.212261058485487,0.7599983215332031,0.25817225995874793,0.7145002365112276,-0.4584668178817708,1.887467290904226,0.12801670931472842,1.3009837637077268,0.3268810323370417,91.53439687396559,33.56877617733601,0.5864835271965008,2,-0.7649993896484375,-0.9349994659423828,-0.9925003051757812,-0.4500007629394531,5.700000762939453,1,0.11769231160481763,-1.8214441416893732,38.59000015258789,-5.4666912503337866,37.959999084472656,1.9824523831831993,38.02000045776367,0.11769231160481763
7816,2004-02-04,39.0,39.900001525878906,38.900001525878906,39.0,6280800.0,0.0,-9.000152590218967,0.0,54.75842863557866,54.34312282412415,-0.5341993859348477,-0.7663676267026034,-0.5125211352623893,-0.10445030734891247,6.640661918701932,1.0,0.13482864183272625,0.69300022125244,-0.5170994692651618,1.9030999117700418,0.08795037599363553,1.2980500665112444,-1.7299995422363281,65.25090838393821,7.757855548417176,0.6050498452588016,2,-0.41499900817871094,-0.7349987030029297,-0.9925003051757812,-0.4500007629394531,6.630001068115227,2,0.12230770404522229,1.0821884879680193,39.0,-1.8214441416893732,38.59000015258789,-5.4666912503337866,37.959999084472656,0.12230770404522229
7817,2004-02-05,39.099998474121094,39.900001525878906,38.810001373291016,39.0099983215332,4923300.0,0.0025640634390025063,-3.4490342470552515,100.0,50.401278015524525,53.43191599126837,-0.5860953314336186,-0.8442833444921192,-0.5816272925535131,-0.20540669034167536,6.003772257040244,1.0900001525878906,0.24132308947882564,0.7514987945556655,-0.5091321364892707,2.0121297256006017,0.12118332903320095,1.38181426007813,-1.7773979949951197,60.78418172910426,8.048557432864342,0.6303154655224679,2,-0.5149974822998047,-0.8349971771240234,-1.164999008178711,-0.5499992370605469,6.040000915527344,3,0.10485939766805896,-9.000152590218967,39.0,1.0821884879680193,39.0,-1.8214441416893732,38.59000015258789,0.10485939766805896
7818,2004-02-06,39.43999862670898,39.43999862670898,38.68999862670898,39.04999923706055,3917600.0,0.008695656415764752,2.846159865409585,4.3333192048488165,52.16717352150929,52.854000626271116,-0.9578457487769825,-1.1088184809295356,-0.9180629601792347,-0.5469521337398007,6.034560358204328,0.75,0.30059100220018564,1.0074989318847614,-0.31059939424545036,2.325597258014973,0.3484497688196555,1.6665480949498672,-2.0658501266479448,75.26866945043729,25.81803349933856,0.659049163065106,2,-0.8549976348876882,-1.174997329711907,-1.327498435974114,-0.9599990844726491,5.8500022888183665,4,0.08848888945202327,-3.4490342470552515,39.099998474121094,-9.000152590218967,39.0,1.0821884879680193,39.0,0.08848888945202327
7819,2004-02-09,39.52999877929688,40.11999893188477,39.47000122070313,39.790000915527344,2863300.0,0.0022819512099818695,-2.421065312104852,-0.6666731875268925,65.1600880469891,54.36406604136014,-0.9940455853225174,-1.0577272048797894,-1.0111163584065253,-0.6421414115160644,5.777065449107607,0.6800003051757955,0.34997066462194937,0.9734991073608441,-0.26094063563160574,2.207938850353294,0.3562792358646192,1.590718978857069,-2.105333218719494,65.6976138145479,11.404584577590654,0.6172198714962247,2,-0.8349990844726634,-1.154998779296882,-1.3274993896484446,-1.174999237060554,5.470001220703118,0,0.08398684030729098,2.846159865409585,39.43999862670898,-3.4490342470552515,39.099998474121094,-9.000152590218967,39.0,0.08398684030729098
7820,2004-02-10,41.29999923706055,41.33000183105469,39.93999862670898,40.0,8157400.0,0.04477613236584954,1.0441157083673533,-4.999955984624099,72.55194272292498,57.44703742456694,-2.6473938212092136,-2.65180239059476,-2.755283647782406,-2.404536467818751,5.652966690559386,1.8000030517578054,0.32188570871461764,2.545499610900876,0.9232149210144485,4.167784300787304,1.7343572659576623,3.35664195584409,-3.7675203416308634,98.86353948568117,40.35780501542064,0.8111423449432127,2,-1.9799976348876953,-2.319997787475586,-3.1800003051757812,-2.9549999237060547,3.5900001525878906,1,0.01041162985760824,-2.421065312104852,39.52999877929688,2.846159865409585,39.43999862670898,-3.4490342470552515,39.099998474121094,0.01041162985760824
7821,2004-02-11,41.650001525878906,41.95000076293945,40.84000015258789,41.25,5460500.0,0.008474631847070091,1.220001220703125,0.3076936620234927,73.38130523080301,59.85833791389909,-2.6173506366006265,-2.8809449135235567,-3.0748530870669697,-2.7497706745251094,6.50726211261507,1.1100006103515625,0.35430579323563904,2.7250019073486342,0.6710504224211746,4.778953392276094,1.698026164884908,3.7519776498123605,-3.889671254311722,90.7975754455353,28.969061882840442,1.0269757424637282,2,-1.7450008392333984,-2.285001754760742,-3.687501907348633,-3.305002212524414,3.079998016357422,2,0.0732292707160036,1.0441157083673533,41.29999923706055,-2.421065312104852,39.52999877929688,2.846159865409585,39.43999862670898,0.0732292707160036
7822,2004-02-12,41.72000122070313,41.959999084472656,41.209999084472656,41.25,3322600.0,0.0016806648801857005,-1.727257594673325,1.1749985694940002,71.1838161719443,61.499041021056435,-2.3549599644664596,-2.830656658977894,-3.1407037021777526,-2.80879871353968,7.668153483481905,0.75,0.4355088423208713,2.6265014648437557,0.24444282174362542,5.008560107943886,1.435472143293694,3.8175307863938173,-3.624497309826168,92.66061681429683,30.99617971203203,1.1910293215500638,2,-1.720001220703132,-2.3500022888183665,-3.7575016021728587,-3.37500190734864,2.5,3,0.09372003195128853,1.220001220703125,41.650001525878906,1.0441157083673533,41.29999923706055,-2.421065312104852,39.52999877929688,0.09372003195128853
7823,2004-02-13,41.16999816894531,41.72000122070313,40.83000183105469,41.47999954223633,3076100.0,-0.013183198362057724,1.2531495207513235,-0.6595756769040871,70.41600173983062,62.83283637762937,-1.454712170591705,-2.227911323204495,-2.5744813810194245,-2.232708259762198,8.334827091039083,0.8899993896484446,0.6826973602211979,1.9704984664916978,-0.5857199428367608,4.526716875820156,0.6923892618274721,3.2486076711559235,-2.6880447407087757,68.27302838198472,6.00938600704044,1.2781092046642293,2,-0.9899978637695312,-1.7999992370605469,-3.207498550415039,-2.8249988555908203,2.670001983642578,4,0.09642947285088077,-1.727257594673325,41.72000122070313,1.220001220703125,41.650001525878906,1.0441157083673533,41.29999923706055,0.09642947285088077
7824,2004-02-17,41.88000106811523,41.9900016784668,41.63999938964844,41.95000076293945,4309000.0,0.017245638347039627,3.6666497126290625,0.22580446686767813,72.33429030479614,64.70603604332229,-1.8427332041447855,-2.8708819492095827,-3.266772690863135,-2.9344246681213235,8.73957298654867,0.8200035095214844,0.8649152890364604,2.5445013046264577,-0.27838660233896917,5.367389211591885,1.1330573511437407,3.9559452581091747,-3.0502430742550786,94.63412455619287,32.4262077202484,1.411443953482714,2,-1.5400009155273366,-2.4950008392333913,-3.8075008392333913,-3.535001754760735,1.9500007629394602,1,0.08142310793798613,1.2531495207513235,41.16999816894531,-1.727257594673325,41.72000122070313,1.220001220703125,41.650001525878906,0.08142310793798613
7825,2004-02-18,42.290000915527344,42.54999923706055,41.88000106811523,41.95000076293945,4638200.0,0.009789871942583739,-1.7916616996081454,-4.857166212533567,89.9006032770981,68.61072211460223,-1.9410949771931882,-3.0954090970622588,-3.683590491656595,-3.324089443740746,10.087716092101251,0.6699981689453196,1.0458063899553736,2.7360010147094727,-0.29443729771232086,5.766439327131266,1.220781858498576,4.251220170920369,-3.081013679514399,84.88379571821764,15.452001528837513,1.5152191562108983,2,-1.6700019836425781,-2.625001907348633,-4.217500686645508,-3.9450016021728516,2.1299972534179688,2,0.06408132007104417,3.6666497126290625,41.88000106811523,1.2531495207513235,41.16999816894531,-1.727257594673325,41.72000122070313,0.06408132007104417
7826,2004-02-19,41.709999084472656,43.70000076293945,41.709999084472656,42.900001525878906,8791500.0,-0.013714869200717628,-2.344533774426835,-3.5000056098464025,80.39532006005459,71.94339345288334,-1.046281236935556,-2.3649413048688217,-3.086338359645268,-2.73043156979098,11.540000278199166,1.9900016784667969,1.1671299627875484,1.983499145507814,-1.1284695955453046,5.095467886560932,0.4275147749812547,3.539483516034373,-2.033270168313045,30.661936617518638,-40.87568228263602,1.555984370526558,2,-0.5149993896484375,-1.2249984741210938,-3.6374988555908203,-3.364999771118164,2.799999237060547,3,0.07624071865203175,-1.7916616996081454,42.290000915527344,3.6666497126290625,41.88000106811523,1.2531495207513235,41.16999816894531,0.07624071865203175
7827,2004-02-20,42.63999938964844,43.18999862670898,42.04999923706055,42.31999969482422,5665200.0,0.0222968191222519,-1.651159489718051,-0.26890675488536697,83.71753252107143,75.44898889727914,-1.5883574991005176,-3.1210210711764006,-3.989538009665303,-3.6274975291748888,13.270993579120027,1.479999542236321,1.3309666715047896,2.7014995574951186,-0.601789450372209,6.004788565362446,1.0498550535614513,4.353144061428786,-2.3195469780040483,63.06614049521967,-12.461274422276432,1.6516445039336645,2,-1.0549983978271484,-2.154998779296875,-4.567499160766602,-4.295000076293945,2.7900009155273438,4,0.049015013660982154,-2.344533774426835,41.709999084472656,-1.7916616996081454,42.290000915527344,3.6666497126290625,41.88000106811523,0.049015013660982154
7828,2004-02-23,42.91999816894531,43.20000076293945,42.72000122070313,43.20000076293945,3933100.0,0.006566575593452084,2.4285363959618573,-0.8750089407052428,82.85275343828845,77.4148406074235,-1.4782606342179818,-3.259396675258394,-4.2350613129999175,-3.861422411166899,14.81309770445871,0.5600013732910156,1.5318670343611842,2.7854984283447237,-0.7409696987800061,6.3119665554694535,1.0222643647823588,4.548732491907089,-2.058818021093714,62.135821650059164,-13.703484713451637,1.7632340635623642,2,-1.0999984741210938,-2.43499755859375,-4.932497978210449,-4.57499885559082,2.2900009155273438,0,0.030288981994841535,-1.651159489718051,42.63999938964844,-2.344533774426835,41.709999084472656,-1.7916616996081454,42.290000915527344,0.030288981994841535
7829,2004-02-24,42.72000122070313,43.63999938964844,42.20000076293945,42.91999816894531,4368300.0,-0.00465976134143653,-1.322582431443004,0.7142681979809286,79.1535922701617,78.14835722378314,-0.8696256698138214,-2.876070570065089,-4.001557287997123,-3.6173241879463873,16.50010729597657,1.4399986267089844,1.784132033073604,2.3755014419555707,-1.2451150378030391,5.9961179217141805,0.5651932020762658,4.185809681834876,-1.4046097744374748,50.753833384132385,-22.14590623448739,1.810308239879306,2,-0.4549999237060618,-2.2350006103515696,-4.732501029968269,-4.37500190734864,2.3199996948242116,1,0.026217202712578214,2.4285363959618573,42.91999816894531,-1.651159489718051,42.63999938964844,-2.344533774426835,41.709999084472656,0.026217202712578214
7830,2004-02-25,42.90999984741211,43.099998474121094,42.36999893188477,42.54999923706055,2618800.0,0.0044475332696596315,-1.0277730682829855,-1.8000305180438574,79.75645174120226,78.85670683604972,-0.9020934182397653,-2.8889114885294305,-4.1522487761476725,-3.7774764252034316,17.972043162391778,0.729999542236321,2.028751135217874,2.359000015258786,-1.3557893271578294,6.073789357675402,0.5016053440504749,4.216394686467098,-1.213070910478642,60.30149501501916,-13.00538233507666,1.8573946712083085,2,-0.6449985504150391,-2.424999237060547,-4.815000534057617,-4.565000534057617,1.4099998474121094,2,0.021440270028294295,-1.322582431443004,42.72000122070313,2.4285363959618573,42.91999816894531,-1.651159489718051,42.63999938964844,0.021440270028294295
7831,2004-02-26,43.20000076293945,43.52999877929688,42.79999923706055,42.91999816894531,3735200.0,0.006758352751307095,-1.8076880754135916,0.7777836646462933,80.32543402018516,79.87244215252093,-1.0606428862140334,-2.8750290643087126,-4.391025256897677,-4.029574131002505,19.167792677273397,0.7299995422363352,2.2182587892736265,2.3625009536743136,-1.233736643940695,5.958738551289322,0.5643821548668129,4.160619752481814,-1.1825803338450314,72.32713305134966,-2.4578739230647955,1.7981187988075038,2,-0.9349994659423828,-2.7150001525878906,-5.197501182556152,-4.980001449584961,1.5499992370605469,3,0.028240680195831702,-1.0277730682829855,42.90999984741211,-1.322582431443004,42.72000122070313,2.4285363959618573,42.91999816894531,0.028240680195831702
7832,2004-02-27,43.959999084472656,44.68000030517578,43.290000915527344,43.400001525878906,5670800.0,0.01759255342849886,-2.56410657693963,1.9999727524148172,81.47630824648883,81.10136509770517,-1.6421747446873525,-3.338359999654301,-5.036719140873188,-4.764588572689881,20.665816964378852,1.4799995422363281,2.223345265453574,2.8254993438720675,-0.7721289105717446,6.4231275983158795,1.0266852166501579,4.624313471093977,-1.6733658019630298,70.96768735473769,-3.600977318214831,1.7988141272219065,2,-0.7999992370605469,-2.9849987030029297,-5.967499732971191,-5.739999771118164,1.1200027465820312,4,0.012511356881597768,-1.8076880754135916,43.20000076293945,-1.0277730682829855,42.90999984741211,-1.322582431443004,42.72000122070313,0.012511356881597768
7833,2004-03-01,44.40999984741211,44.59000015258789,44.15999984741211,44.15999984741211,4221400.0,0.01023659627641793,-2.44000244140625,0.44643051771117165,82.36072948703483,82.2154138957317,-1.7704282555020967,-3.45764189270875,-5.368698347261244,-5.183541701000635,22.92710121041519,0.6300010681152344,2.209493622453344,2.953000068664551,-0.6025806911651799,6.508580828494281,1.175209688749689,4.7307904485794126,-1.692560500822573,89.11288275802663,12.867637127855886,1.7777903799148638,3,-1.2150001525878906,-3.434999465942383,-6.4175004959106445,-6.190000534057617,0.9900016784667898,0,0.022967810431620883,-2.56410657693963,43.959999084472656,-1.8076880754135916,43.20000076293945,-1.0277730682829855,42.90999984741211,0.022967810431620883
7834,2004-03-02,43.58000183105469,44.4900016784668,43.310001373291016,44.099998474121094,3035300.0,-0.01868943974801185,-1.2264207980652964,-2.079986572265625,67.2727409341728,79.70120696873998,-0.7531246074133122,-2.3554001977328483,-4.465286058544976,-4.335629460288644,24.913671748792588,1.1800003051757812,2.21148825821772,1.873501968383792,-1.532149034646153,5.279152971413737,0.17067646686881943,3.5763274698987644,-0.5093015119196238,52.381046745701724,-20.135518911608074,1.702825501514971,3,-0.38500213623046875,-2.605001449584961,-5.587502479553223,-5.360002517700195,1.2299995422363281,1,0.03740241360560126,-2.44000244140625,44.40999984741211,-2.56410657693963,43.959999084472656,-1.8076880754135916,43.20000076293945,0.03740241360560126
7835,2004-03-03,43.59000015258789,43.70000076293945,43.0099983215332,43.349998474121094,3662400.0,0.00022942453219632064,1.999991707232123,-0.4615446689261558,65.49520085361492,78.04563816802448,-0.6250568060868176,-2.112188888685978,-4.4034640260073985,-4.321246370715343,26.82038372909249,0.69000244140625,2.270587431850416,1.6540002822875977,-1.5989079177220233,4.906908482297219,0.02754618228279071,3.2804543822924046,1.0900001525878906,42.02130141975647,-27.018635420116453,1.6264541000048096,3,-0.22500038146972656,-2.614999771118164,-5.282500267028809,-5.370000839233398,0.5799980163574219,2,0.033264527594945914,-1.2264207980652964,43.58000183105469,-2.44000244140625,44.40999984741211,-2.56410657693963,43.959999084472656,0.033264527594945914
7836,2004-03-04,43.77000045776367,44.18000030517578,43.099998474121094,43.59000015258789,2965000.0,0.0041293944607865285,1.160003662109375,0.7499960263848049,66.09104851493268,76.08713994512019,-0.5387738403071367,-2.0200805211855766,-4.492274942272331,-4.493134947030676,28.259430518976348,1.0800018310546875,2.264748052838897,1.5955005645751967,-1.4434578285549264,4.63445895770532,0.0760213680101316,3.114979761140262,0.8765998077392609,45.50905589781192,-19.69441266187775,1.5194791965650627,3,-0.3299999237060547,-2.7950000762939453,-5.46250057220459,-5.55000114440918,1.0799980163574219,3,0.012565666696560118,1.999991707232123,43.59000015258789,-1.2264207980652964,43.58000183105469,-2.44000244140625,44.40999984741211,0.012565666696560118
7837,2004-03-05,43.20000076293945,43.61000061035156,42.90999984741211,43.150001525878906,4261600.0,-0.013022611123210903,-1.64149938461317,0.2777730682829653,65.88422535026291,74.20174793533955,0.13300245258695753,-1.1880834462037129,-3.8406649144890253,-3.905002929214646,29.791433615442465,0.8600006103515625,2.112050914640193,0.8205007553100572,-1.8794452740407124,3.5204467846608267,-0.5294722593653276,2.170473769985442,1.4138674636840847,17.261956121906806,-45.58885872965706,1.3499730146753843,3,0.23999977111816406,-2.2049999237060547,-4.975000381469727,-4.980001449584961,0.5099983215332031,4,0.03587961133533746,1.160003662109375,43.77000045776367,1.999991707232123,43.59000015258789,-1.2264207980652964,43.58000183105469,0.03587961133533746
7838,2004-03-08,42.93000030517578,43.47000122070313,42.88999938964844,43.099998474121094,2855700.0,-0.0062500104860021555,-3.640014648437557,-3.4000152590218966,58.82353318309613,71.94285248122118,0.45211571711094223,-0.6779749638841679,-3.4863179602229053,-3.626878379953517,31.53203845201275,0.5800018310546946,2.069755105862285,0.37600021362304403,-1.9491253535606603,2.7011257808067484,-0.7865625699688081,1.5385629972148962,1.6157131862793008,2.5000536441035592,-54.00343613385125,1.1625627835918513,3,0.5949993133544922,-1.6599998474121094,-4.704999923706055,-4.710000991821289,-0.06999969482421875,0,0.05008156325635271,-1.64149938461317,43.20000076293945,1.160003662109375,43.77000045776367,1.999991707232123,43.59000015258789,0.05008156325635271
7839,2004-03-09,42.849998474121094,43.209999084472656,42.52999877929688,43.20000076293945,2383000.0,-0.001863541357698062,2.6756879362427832,2.0588591688358315,54.98218901366234,69.19015662260561,0.6174258009584435,-0.3546786827721391,-3.3089098974181894,-3.5480767510669295,32.581535629861705,0.6800003051757741,1.8967346653008832,0.12999839782715128,-1.7094181857289215,1.969414981383224,-0.7897098939508851,1.0497066896051876,1.596372171225589,19.393902963438702,-32.135006032594134,0.9197082917780367,3,0.7550010681152344,-1.4899978637695312,-4.699997901916504,-4.629999160766602,0.8400001525878835,1,0.05950999165840942,-3.640014648437557,42.93000030517578,-1.64149938461317,43.20000076293945,1.160003662109375,43.77000045776367,0.05950999165840942
7840,2004-03-10,41.72999954223633,42.900001525878906,41.58000183105469,42.849998474121094,3250900.0,-0.026137665618849004,1.1639249946062904,3.199976022059705,50.16234158303944,65.8387019073672,1.7348803329855258,0.8423755669925725,-2.1047675583734673,-2.4305338177851823,32.373521865086374,1.3199996948242188,1.6910078458872277,-1.011500549316409,-2.7900781689610312,0.767077070328213,-1.9007893591387202,-0.12221173949409803,2.5630613538263702,5.769146123531708,-46.399969607122735,0.8892888098223111,3,1.4000015258789062,-0.18999862670898438,-3.5799989700317383,-3.510000228881836,2.549999237060554,2,0.07380785681383273,2.6756879362427832,42.849998474121094,-3.640014648437557,42.93000030517578,-1.64149938461317,43.20000076293945,0.07380785681383273
7841,2004-03-11,44.70000076293945,45.65999984741211,44.400001525878906,44.400001525878906,18401200.0,0.07117184886851224,-7.400010172551911,-0.26785671710927417,62.56099450171407,63.73700038017002,-1.1174852759971046,-1.9894096053882464,-4.984360119927651,-5.384308512843361,32.41716054963623,3.9300003051757812,1.607012862235095,1.8060007095336914,-0.09718709555761507,3.709188514624998,0.8544068069880382,2.7575946120793446,-3.1199989318847656,76.47059923500323,24.619074337713457,0.9515939025456529,3,-1.0799999237060547,-2.5250015258789062,-6.550000190734863,-6.480001449584961,-0.9000015258789062,3,-0.01185688109503491,1.1639249946062904,41.72999954223633,2.6756879362427832,42.849998474121094,-3.640014648437557,42.93000030517578,-0.01185688109503491
7842,2004-03-12,45.63000106811523,45.86000061035156,44.599998474121094,44.79999923706055,6519900.0,0.020805375599609155,-1.0487783697951234,2.7666798062128626,65.31076008212165,61.84255933517966,-1.9955355657912648,-2.752589946072227,-5.802576796998856,-6.2834083811766845,32.49423606120173,1.2600021362304688,1.5244814859760396,2.5405010223388587,0.36174659764448336,4.719255447033234,1.451123809991671,3.6298782346860463,-4.04999923706054,94.62617738703841,42.254831486925895,1.0893772123471883,3,-1.9099998474121023,-3.355001449584954,-7.204999923706048,-7.410001754760735,-1.920001983642571,4,-0.01709407354231196,-7.400010172551911,44.70000076293945,1.1639249946062904,41.72999954223633,2.6756879362427832,42.849998474121094,-0.01709407354231196
7843,2004-03-15,45.13999938964844,45.5099983215332,44.959999084472656,45.5099983215332,4206500.0,-0.010738585732999018,1.972977431361026,-0.4457808622116041,63.23850290234206,61.39431066497624,-1.5545737853800858,-2.055291833413996,-5.20482538966364,-5.760730756921333,33.04691471081542,0.670001983642571,1.400502408035507,1.851999282836914,-0.3137691415961257,4.017767707269954,0.7691150706203942,2.934883495053434,-3.3887976074218784,83.17753677440516,29.337466450644698,1.0828842122165188,3,-1.4199981689453125,-2.864999771118164,-6.714998245239258,-6.920000076293945,-1.0400009155273438,0,-0.0316792273928056,-1.0487783697951234,45.63000106811523,-7.400010172551911,44.70000076293945,1.1639249946062904,41.72999954223633,-0.0316792273928056
7844,2004-03-16,45.290000915527344,45.43000030517578,44.72000122070313,45.16999816894531,3944600.0,0.0033230289744599073,2.549981880257074,-0.32433268380192387,63.07692565659938,61.125613420863395,-1.6053196850495723,-2.0413891319256052,-5.221190793658067,-5.884516576878596,33.343233905823375,0.7099990844726491,1.1951026122820636,1.831500816345212,-0.4033554546225986,4.066357087313023,0.7140726808613067,2.9489289518291173,-3.3744471801757854,86.6822463225595,32.269063427788225,1.1174281354839048,3,-1.5699996948242188,-2.625,-6.864999771118164,-7.070001602172852,-0.3300018310546875,1,-0.05365423396012059,1.972977431361026,45.13999938964844,-1.0487783697951234,45.63000106811523,-7.400010172551911,44.70000076293945,-0.05365423396012059
7845,2004-03-17,45.0,45.4900016784668,44.97000122070313,45.2400016784668,3897300.0,-0.006403199595165332,-2.466678534644014,-1.999968211583699,59.89010321059096,60.43661949815877,-1.2228751170121654,-1.621064930500303,-4.787852179967032,-5.557265793069348,33.28698024842499,0.5200004577636648,0.9173986066341371,1.4059999465942354,-0.8589686936709384,3.6709685868594093,0.27351562646164496,2.538484266726826,-2.926668389648441,41.09581166880046,-10.594856025108271,1.1324843201325878,3,-1.279998779296875,-2.1000003814697266,-6.465000152587891,-6.780000686645508,-0.2599983215332031,2,-0.02911114162868944,2.549981880257074,45.290000915527344,1.972977431361026,45.13999938964844,-1.0487783697951234,45.63000106811523,-0.02911114162868944
7846,2004-03-18,44.88999938964844,45.16999816894531,44.06999969482422,44.93999862670898,3610300.0,-0.0024444580078124556,3.313733703335253,0.20832869744890944,55.50295740452653,59.28314528196583,-1.0474452211562237,-1.328736497000392,-4.570555083983237,-5.408999393464384,32.206067654276836,1.0999984741210938,0.8545286575398308,1.1369993209838896,-1.0147406605259093,3.2887393024936884,0.061129330228993695,2.2128693117387854,-2.6652010192968802,45.81001538664814,-3.3000436248989686,1.0758699907548988,3,-1.1699981689453125,-1.5449981689453125,-5.739997863769531,-6.129999160766602,-0.6699981689453054,3,-0.01358878633650018,-2.466678534644014,45.0,2.549981880257074,45.290000915527344,1.972977431361026,45.13999938964844,-0.01358878633650018
7847,2004-03-19,44.72999954223633,46.81000137329102,44.459999084472656,46.81000137329102,3133700.0,-0.003564264860493771,1.2596155962293132,41.60067139696951,51.96078156380078,58.520617324266354,-0.7236957558882153,-1.0583953391614074,-4.293234390310168,-5.200897056132206,31.4221878966954,2.3500022888183665,0.8099781134749406,0.8724994659423828,-1.2545088571606442,2.99950778904541,-0.1910046956091307,1.9360036274938963,-2.3597930822847673,24.087570916431666,-19.137773776870553,1.063504161551513,3,-0.5349979400634766,-0.9099979400634766,-5.094999313354492,-5.659999847412109,-0.18999862670898438,4,-0.02079142219301,3.313733703335253,44.88999938964844,-2.466678534644014,45.0,2.549981880257074,45.290000915527344,-0.02079142219301
7848,2004-03-22,44.22000122070313,44.599998474121094,43.91999816894531,44.54999923706055,3944600.0,-0.011401706388385446,2.162817930997773,0.15865275281516678,54.081626695082306,58.420554844424124,-0.012814950764507671,-0.4701133649854512,-3.6529811372409426,-4.651979687287309,30.405038062930846,0.8100013732910156,0.733336098963683,0.29750099182129475,-1.7879260268160238,2.3829280104586132,-0.7452125174973645,1.340214501139954,-1.5834070659512065,10.380716924697651,-30.37755669276629,1.0427135093186586,3,-0.024999618530280543,-0.39999961853028054,-4.535001754760749,-5.145002365112312,0.0,0,-0.011533290867294266,1.2596155962293132,44.72999954223633,3.313733703335253,44.88999938964844,-2.466678534644014,45.0,-0.011533290867294266
7849,2004-03-23,43.84000015258789,44.4900016784668,43.84000015258789,44.22000122070313,3022300.0,-0.008593420570448318,-2.4210510465291373,1.1515253100905591,51.522532250660255,58.57168714082644,0.5837764549992457,-0.002005404315767123,-3.121566314215002,-4.249084898295713,30.00932721195444,0.6500015258789062,0.6926665659050286,-0.13850002288818075,-2.146686442487173,1.8696863967108115,-1.1425932326876733,0.8655931869113118,-0.9530015647236212,0.0,-38.92142656236502,1.0040932097994952,3,1.4850006103515625,0.35500144958496094,-4.065000534057617,-4.76500129699707,-0.4399986267089844,1,0.005930618627469464,2.162817930997773,44.22000122070313,1.2596155962293132,44.72999954223633,3.313733703335253,44.88999938964844,0.005930618627469464
7850,2004-03-24,43.83000183105469,44.18000030517578,43.45000076293945,43.70000076293945,3611800.0,-0.0002280639027920639,-1.3174549351805318,-0.3421071123826669,50.37314264919183,57.21748137943507,1.0314552518125382,0.08479879762325027,-2.966497622151117,-4.212984837732392,29.458682638034915,0.7299995422363281,0.7391661361478086,-0.1944984436035142,-2.140825561134399,1.7518286739273705,-1.1676620023689566,0.7786651151619282,-0.707623076064813,11.30955354426181,-25.67238660313118,0.9731635587654424,3,1.2999992370605469,0.36499977111816406,-3.967501640319824,-4.740001678466797,-0.46000289916991477,2,0.025781364504012805,-2.4210510465291373,43.84000015258789,2.162817930997773,44.22000122070313,1.2596155962293132,44.72999954223633,0.025781364504012805
7851,2004-03-25,44.41999816894531,44.75,44.0,44.0,4670400.0,0.013461015588472902,-2.571444141689373,3.2307286011913496,57.56822083212449,56.3571992405465,0.4442849378611129,-0.43122100013631837,-3.4305909219188635,-4.769670854450567,28.715258434271707,0.9199981689453125,0.848332100640171,0.3344980239868178,-1.5792251802244692,2.248221228198105,-0.6223635781188293,1.291359626092465,-1.07636205685737,28.86896517272849,-10.169238737093185,0.9568616021056441,3,0.7100028991699219,-0.22499656677246094,-4.277499198913574,-5.049999237060547,-0.34999847412109375,3,0.00720404148384679,-1.3174549351805318,43.83000183105469,-2.4210510465291373,43.84000015258789,2.162817930997773,44.22000122070313,0.00720404148384679
7852,2004-03-26,44.5099983215332,44.77999877929688,44.18000030517578,44.43999862670898,3151800.0,0.0020261178815359493,-1.0339057569958343,0.1666666666666836,60.02536676518074,56.00018411419524,0.19970607385522499,-0.5037304236163322,-3.394592446860919,-4.832844101113508,27.257506242124848,0.5999984741211009,1.099303964378194,0.39699821472167685,-1.5249208708084296,2.3189173002517833,-0.5639613280433764,1.35795775748673,-1.05999755859375,79.69918342411137,34.55040915942999,0.9609595427650548,3,0.6200027465820312,-0.31499671936035156,-3.6699981689453125,-4.564998626708984,-0.4099998474121094,4,-0.006515324910488118,-2.571444141689373,44.41999816894531,-1.3174549351805318,43.83000183105469,-2.4210510465291373,43.84000015258789,-0.006515324910488118
7853,2004-03-29,45.43000030517578,45.61000061035156,44.75,44.9900016784668,3537500.0,0.02066955781477753,1.150003576282097,6.285722070844049,64.79358640988045,56.19092419789314,-0.7541389860748211,-1.4159973725266326,-4.197874050037861,-5.722313100922264,25.90172550342105,1.1000022888183594,1.0385086991416301,1.2660001754760728,-0.7413380591376963,3.273338410089842,0.2623310581691882,2.2696692927829574,-1.7783995056152335,91.6666519494694,41.47303123541467,1.0036691173068844,3,-0.2999992370605469,-1.2349987030029297,-4.3949995040893555,-5.4850006103515625,-0.720001220703125,0,-0.01959056534602399,-1.0339057569958343,44.5099983215332,-2.571444141689373,44.41999816894531,-1.3174549351805318,43.83000183105469,-0.01959056534602399
7854,2004-03-30,45.209999084472656,45.63999938964844,45.0,45.0,2837500.0,-0.00484264184955463,-5.095258855585831,0.47727213615043823,72.25062647349937,57.564315671549636,-0.6109247052270987,-1.1253151037220448,-3.8648485518750135,-5.4660419817322605,25.616215567793226,0.6399993896484375,0.8563824803340552,0.9644990921020522,-1.0751034229372394,3.0041016071413438,-0.055302165417593585,1.984300349621698,-1.3688942504882817,80.36527055626682,23.538024351014897,1.0198012575196458,3,-0.07999801635742188,-1.0149974822998047,-4.057498931884766,-5.2649993896484375,-1.05999755859375,1,-0.021897763411137472,1.150003576282097,45.43000030517578,-1.0339057569958343,44.5099983215332,-2.571444141689373,44.41999816894531,-0.021897763411137472
7855,2004-03-31,45.040000915527344,45.29999923706055,44.70000076293945,45.25,3240900.0,-0.003760189612649123,2.870988383540067,-1.0,53.38645539426261,57.32914878152032,-0.48573602866467525,-0.88657168522505,-3.54149610701252,-5.250813961316794,25.56759077289271,0.5999984741210938,0.7148765771696617,0.7220008850097628,-1.3225721142018685,2.766573884221394,-0.3002856145960493,1.7442873846155749,-1.0207622891845674,63.4147135719536,8.697455389690084,1.022286499605815,3,0.09000015258789062,-0.8449993133544922,-3.6649999618530273,-5.095001220703125,-1.7800025939941406,2,-0.03641206386128326,-5.095258855585831,45.209999084472656,1.150003576282097,45.43000030517578,-1.0339057569958343,44.5099983215332,-0.03641206386128326
7856,2004-04-01,44.31999969482422,44.599998474121094,43.810001373291016,44.400001525878906,4986000.0,-0.015985817186227158,2.2916838859395363,0.3809627611262489,36.382525995052845,55.59823149610387,0.16193724278247146,-0.12991397153756168,-2.6843061526128267,-4.494260316763423,24.86050669845995,1.2299995422363281,0.5372242127720028,-0.02550029754638672,-2.05376891710349,2.0027683220107164,-1.0396346073249418,0.9886340122321684,2.490001678466804,27.86879094810964,-20.89971121416165,1.0141343097785531,4,0.22500038146972656,-0.12499809265136719,-2.9449987411499023,-4.375,-0.7700004577636719,3,-0.021435035412475156,2.870988383540067,45.040000915527344,-5.095258855585831,45.209999084472656,1.150003576282097,45.43000030517578,-0.021435035412475156
7857,2004-04-02,44.75,44.97000122070313,44.459999084472656,44.7599983215332,3257200.0,0.00970217301752374,1.372080232073267,0.12497615868777417,45.89474326685855,54.68857778185679,-0.2960616920776076,-0.4614996062844767,-2.9738059607314895,-4.880206192117441,24.447339826309744,0.6500015258789134,0.4177522889785621,0.32700004577636577,-1.6343220892255843,2.288322180778316,-0.6536610217246093,1.3076611132773408,2.0000013732910205,51.366100854034514,6.663008274332256,0.9806610675009744,4,-0.2049999237060547,-0.5549983978271484,-3.3749990463256836,-4.805000305175781,-0.45999908447265625,4,-0.015195537545827476,2.2916838859395363,44.31999969482422,2.870988383540067,45.040000915527344,-5.095258855585831,45.209999084472656,-0.015195537545827476
7858,2004-04-05,45.08000183105469,45.209999084472656,44.29999923706055,44.61999893188477,2577000.0,0.007374342593400751,1.5277864609548433,-46.008012209079794,47.87019197288702,54.28276219543754,-0.5489739206317594,-0.6557928553399819,-3.1759185322011874,-5.166821135858754,24.097418018349863,0.9099998474121094,0.36298077155348807,0.549501800537108,-1.2997486674246304,2.3987522684988463,-0.3751234334437612,1.474127034517977,1.611199542236335,69.39900734382132,28.766478668420405,0.9246252339808687,4,-0.5350017547607422,-0.8850002288818359,-3.0125017166137695,-4.645002365112305,-0.7300033569335938,0,-0.021739204017921954,1.372080232073267,44.75,2.2916838859395363,44.31999969482422,2.870988383540067,45.040000915527344,-0.021739204017921954
7859,2004-04-06,45.4000015258789,45.61000061035156,44.70000076293945,44.77999877929688,2061000.0,0.007098484512566561,-1.3333365937634494,1.347823563070636,54.032274190645616,54.68933236671019,-0.697797041960122,-0.8168371759014619,-3.346199556168301,-5.447040516478431,24.292944516148392,0.9099998474121094,0.364354730858814,0.7420013427734276,-0.9655993891958943,2.4496020747427494,-0.11179902321123336,1.5958017087580885,1.2335758474121263,88.33337925100467,45.78655902995001,0.8538003659846611,4,-0.6750011444091726,-1.2049999237060476,-3.3150014877319265,-4.965002059936516,-2.2300033569335866,1,-0.015198291150120946,1.5277864609548433,45.08000183105469,1.372080232073267,44.75,2.2916838859395363,44.31999969482422,-0.015198291150120946
7860,2004-04-07,44.810001373291016,45.38999938964844,44.75,45.27999877929688,3185800.0,-0.012995597637845302,-1.1694888953544758,-0.7580569740971186,49.26472392874649,53.76672159966819,0.05122160762233818,0.016590668814714604,-2.6186315167576737,-4.828430294141917,25.601663781308826,0.6500015258788991,0.37199208492679503,-0.0019989013671875,-1.0099799244840924,1.0059821217497174,-0.5059894129256435,0.5019916101912685,1.7671044800000075,55.55557910307952,12.867101518036556,0.5039905115584528,4,-0.08500099182128906,-0.6149997711181641,-2.725001335144043,-4.375001907348633,-1.8100013732910156,2,-0.014728851309643187,-1.3333365937634494,45.4000015258789,1.5277864609548433,45.08000183105469,1.372080232073267,44.75,-0.014728851309643187
7861,2004-04-08,44.16999816894531,45.18000030517578,43.599998474121094,45.18000030517578,4707400.0,-0.014282597293718835,2.128709879667329,2.1489525757464754,45.27026025634498,52.12726532090866,0.7286592634570113,0.6480788747186494,-1.8034293689892849,-4.148398699195475,24.645578711372952,1.5800018310546875,0.42174928523494515,-0.615501976013185,-1.6629751214758173,0.43197116944944725,-1.1392385487445011,-0.09176540328186888,2.3517655947457072,28.358163633258048,-15.994037617388397,0.523736572731317,4,0.4500007629394531,0.025003433227539062,-1.9999980926513672,-3.5149974822998047,-1.9599990844726562,3,-0.020602216099974924,-1.1694888953544758,44.810001373291016,-1.3333365937634494,45.4000015258789,1.5277864609548433,45.08000183105469,-0.020602216099974924
7862,2004-04-12,44.849998474121094,45.0,44.349998474121094,44.400001525878906,2405900.0,0.015395072070749416,-1.3636287973366625,-0.44554059055921075,55.17238787365525,51.05824326132809,0.11394213727486147,-0.09839839290515329,-2.3144476771089444,-4.778261885756258,23.53036551145817,0.8300018310546875,0.5087398066213922,0.10349845886230469,-0.8668251960542932,1.0738221137789026,-0.38166336859599426,0.5886602863206036,1.5548946779871287,62.18898863183466,12.980315222515202,0.4851618274583001,4,-0.22999954223632812,-0.6549968719482422,-2.642498016357422,-4.194997787475586,-1.4899978637695312,0,-0.0289854912216031,2.128709879667329,44.16999816894531,-1.1694888953544758,44.810001373291016,-1.3333365937634494,45.4000015258789,-0.0289854912216031
7863,2004-04-13,43.709999084472656,45.15999984741211,43.599998474121094,44.79999923706055,3224300.0,-0.025418047456706838,-1.3816789891936436,-2.4222389881658812,49.05108741111341,48.48051669884076,1.0999755579994783,0.979178982433794,-1.0132948206562205,-3.589455283964398,22.12137817242264,1.5600013732910156,0.45646886984493307,-0.9650009155273409,-2.0202639514189613,0.0902621203642795,-1.4926324334731476,-0.43736939758153426,2.582698280516084,5.472661365318555,-47.89675832883238,0.5276315179458089,4,0.8950004577636719,0.4850025177001953,-1.4924983978271484,-3.0549983978271484,-0.43000030517577414,1,0.013269316934411135,-1.3636287973366625,44.849998474121094,2.128709879667329,44.16999816894531,-1.1694888953544758,44.810001373291016,0.013269316934411135
7864,2004-04-14,42.86000061035156,43.52000045776367,42.43999862670898,42.5,5383700.0,-0.019446316447602974,-3.499976158308726,-0.3302757430784253,43.69310199773002,47.403477432559356,1.767435571540858,1.7263020869485501,-0.029007225606413556,-2.68966796390103,21.23133741794902,1.270000457763679,0.35043576190292924,-1.6934993743896456,-2.9839710906753183,-0.4030276581039729,-2.3387352325324784,-1.0482635162468128,3.324988799002469,14.237351695600376,-42.616077133524456,0.6452358581428352,4,1.164999008178711,1.335000991821289,-0.46250057220458984,-2.2049999237060547,0.1699981689453196,2,0.034764298706278174,-1.3816789891936436,43.709999084472656,-1.3636287973366625,44.849998474121094,2.128709879667329,44.16999816894531,0.034764298706278174
7865,2004-04-15,43.68999862670898,43.81999969482422,42.95000076293945,43.04999923706055,3675100.0,0.01936532908394195,-1.0714350590372388,1.7777730682829456,45.397231002649065,48.40511132229226,0.8110966612869959,0.835991737076597,-0.7255202635332765,-3.4722094942217225,20.15909714834795,0.9599990844726562,0.12198463475685628,-0.7980012893676829,-2.1255018368413943,0.5294992581060285,-1.461751563104535,-0.13425101563083075,2.270291335686352,45.62041001009351,-14.162613439288606,0.6637502737368546,4,0.33500099182129617,0.5050029754638743,-1.207498550415032,-3.0349979400634695,-0.479999542236321,3,-0.011902047931074411,-3.499976158308726,42.86000061035156,-1.3816789891936436,43.709999084472656,-1.3636287973366625,44.849998474121094,-0.011902047931074411
7866,2004-04-16,44.27999877929688,44.349998474121094,43.75,43.9900016784668,3404700.0,0.013504238295563242,1.790713354210839,0.45312090217677986,48.63582781831556,48.70967627245415,0.24007178095896364,0.20864609556240055,-1.1724274132790384,-4.000781230299189,19.846969131149056,0.6599998474121165,-0.14759897965159752,-0.1775011062621985,-1.4940979914370374,1.1390957789126404,-0.8357995488496215,0.4807973363252245,1.4690737029572674,67.6470340742074,9.95434870645066,0.6582984425874211,4,-0.25499916076660867,0.3450012207031179,-1.944997787475593,-3.6249980926513743,-0.520000457763679,4,-0.028906928965304002,-1.0714350590372388,43.68999862670898,-3.499976158308726,42.86000061035156,-1.3816789891936436,43.709999084472656,-0.028906928965304002
7867,2004-04-19,43.79999923706055,44.18000030517578,43.599998474121094,44.0,2606800.0,-0.01084009836198907,1.0714300311305782,-0.689664697912402,39.79974514581068,47.81295995833456,0.638262250986962,0.6486569602230077,-0.5551859799967147,-3.459924121548923,18.543216589591776,0.6800003051757884,-0.23412201047532477,-0.6110006332397475,-1.9525304718354874,0.7305292053559924,-1.281765552537614,0.0597642860581189,1.750528813860889,50.000000000000135,-3.2549545812876204,0.6707649192978689,4,0.22500038146972656,0.8250007629394531,-0.9024991989135742,-2.654998779296875,0.3300018310546804,0,-0.03630137397907851,1.790713354210839,44.27999877929688,-1.0714350590372388,43.68999862670898,-3.499976158308726,42.86000061035156,-0.03630137397907851
7868,2004-04-20,43.709999084472656,44.599998474121094,43.709999084472656,44.150001525878906,2791900.0,-0.0020547980400816845,-3.0454293244555415,2.200003814682714,40.45801600813802,46.304709049167045,0.573835548885171,0.7362372511285997,-0.33712101360157476,-3.3247794149443024,17.599655302334938,0.8899993896484375,-0.1704311381199588,-0.6755006790161104,-2.051268596323453,0.7002672382912323,-1.3633846376697818,0.012383279637560918,1.6538972009960347,58.79632164258064,8.600071831625755,0.687883958653672,4,0.2049999237060547,0.9150009155273438,-0.712498664855957,-2.464998245239258,-0.05999755859375,1,-0.008007286237748379,1.0714300311305782,43.79999923706055,1.790713354210839,44.27999877929688,-1.0714350590372388,43.68999862670898,-0.008007286237748379
7869,2004-04-21,44.099998474121094,44.11000061035156,43.25,43.900001525878906,2812800.0,0.00892242960002676,6.818143986683313,-0.4545359966708281,44.183154527308126,45.74009022678501,-0.02230787363276221,0.3865327375225007,-0.5947847612414421,-3.6707401883061337,16.7911245490664,0.8600006103515625,-0.1876156306103951,-0.2985012054443388,-1.6573756371371715,1.060373226248494,-0.9779384212907587,0.38093601040208114,1.088463951822014,69.69692766167981,20.298101203223936,0.6794372158464171,4,-0.28999900817871094,0.5250015258789062,-1.1024980545043945,-2.8549976348876953,0.3100013732910156,2,-0.018594098031667894,-3.0454293244555415,43.709999084472656,1.0714300311305782,43.79999923706055,1.790713354210839,44.27999877929688,-0.018594098031667894
7870,2004-04-22,44.959999084472656,44.959999084472656,43.959999084472656,44.0,3601200.0,0.019501148301767746,1.0833353201567206,4.800068665598535,53.89293974821145,46.69816572588129,-0.9597183695217595,-0.4052479816335932,-1.3667891081938137,-4.477102800178329,16.331369456328577,1.0,-0.22453223651988452,0.5049995422363267,-0.8483052441898309,1.8583043286624843,-0.17165285097674854,1.181651935449402,0.06355551351640543,100.0,45.89998760343711,0.6766523932130779,4,-1.1599998474121094,-0.33499908447265625,-1.7674980163574219,-3.714998245239258,-0.2599983215332031,3,-0.04292705392519269,6.818143986683313,44.099998474121094,-3.0454293244555415,43.709999084472656,1.0714300311305782,43.79999923706055,-0.04292705392519269
7871,2004-04-23,44.7400016784668,45.0,44.540000915527344,44.75,2033200.0,-0.004893180838205113,-1.2438988081392643,-0.010414928196202784,49.93758849170838,46.11652135010941,-0.7267930375151224,-0.16869666651993498,-1.0708208817113274,-4.20420212632223,15.486758722379246,0.45999908447265625,-0.3368666268519007,0.26900196075439453,-1.0901147626940713,1.6281186842028603,-0.41055640096983836,0.9485603224786274,-2.3000030517578196,85.14295305524554,29.429052904331442,0.6795583617242315,4,-0.94000244140625,-0.11500167846679688,-1.4300012588500977,-3.4950008392333984,-0.48000335693359375,4,-0.034197642749095536,1.0833353201567206,44.959999084472656,6.818143986683313,44.099998474121094,-3.0454293244555415,43.709999084472656,-0.034197642749095536
7872,2004-04-26,44.22000122070313,44.900001525878906,44.16999816894531,44.88999938964844,2207900.0,-0.01162271878085197,1.1159442724458204,67.0110644792057,44.756091887717645,45.63929962528766,-0.3414642346273311,0.346214585236126,-0.48158234511603126,-3.6475168512253333,14.457631373458732,0.7300033569335938,-0.3971282614786418,-0.2364986419677635,-1.6000440370605133,1.1270467531249864,-0.9182713395141349,0.4452740555786079,-1.728802566528337,55.42864118303612,1.3860899257044537,0.6817726975463747,4,-0.5000019073486399,0.4049987792968679,-0.6875000000000071,-2.9750003814697337,1.1599998474120952,0,-0.010402598065839985,-1.2438988081392643,44.7400016784668,1.0833353201567206,44.959999084472656,6.818143986683313,44.099998474121094,-0.010402598065839985
7873,2004-04-27,44.540000915527344,44.97000122070313,44.25,44.25,2687700.0,0.00723653744890429,-3.965509983952063,-0.43283837026578154,44.756091887717645,45.75740961306406,-0.5937900532436018,-0.04625169324830125,-0.7094670425127347,-3.919497183781928,12.877289594519228,0.75,-0.3749667176287943,0.12800102233886435,-1.157638738932235,1.4136407836099636,-0.5148188582966853,0.770820902974414,-1.9986262344360455,73.71433803013393,23.017544581720415,0.6428198806355487,4,-0.5650005340576172,-0.5000019073486328,-0.5324993133544922,-2.7450008392333913,0.8199996948242188,1,-0.00920520518600132,1.1159442724458204,44.22000122070313,-1.2438988081392643,44.7400016784668,1.0833353201567206,44.959999084472656,-0.00920520518600132
7874,2004-04-28,44.22000122070313,44.86999893188477,44.13000106811523,44.5,3201700.0,-0.0071845462111935765,-2.2173884198828677,-0.9655099839519894,46.27994695018912,45.85548916279074,-0.06770665224948402,0.20635704491429152,-0.3220605804155099,-3.556364199464795,11.15281986172469,0.7399978637695455,-0.4894610115267426,-0.14249877929686505,-1.3738597355945572,1.088862177000827,-0.7581792574457111,0.473181698851981,-1.6294540332336567,25.000183398746234,-24.045894532283317,0.6156804781488449,4,-0.0950012207031321,-0.18000221252442117,-0.21249961853028054,-2.4250011444091797,0.9899978637695241,2,-0.012890087722506882,-3.965509983952063,44.540000915527344,1.1159442724458204,44.22000122070313,-1.2438988081392643,44.7400016784668,-0.012890087722506882
7875,2004-04-29,43.400001525878906,44.79999923706055,42.88999938964844,44.22000122070313,3661000.0,-0.018543637996109252,-1.0760823143552554,2.9285831062671295,45.25279094029782,45.47959617634432,0.7898970604088191,0.9456778400181349,0.543989652373611,-2.712251384193756,10.0353308730267,1.9099998474121094,-0.49617739570156516,-0.8804985046386733,-2.1399973602442515,0.3790003509669049,-1.5102479324414588,-0.25074907683588776,-0.7612652821588171,24.170710365126084,-26.356573118350553,0.6297494278027881,4,0.5449981689453125,0.6399974822998047,1.359999656677246,-1.6050014495849538,2.479999542236321,3,0.02327184990836817,-2.2173884198828677,44.22000122070313,-3.965509983952063,44.540000915527344,1.1159442724458204,44.22000122070313,0.02327184990836817
7876,2004-04-30,43.36999893188477,44.150001525878906,43.36999893188477,43.61000061035156,3080400.0,-0.000691303984776237,-5.499976158309155,0.29268508266730053,40.08042573275731,45.510782908227284,0.7568300982567209,0.9495431361733395,0.6393416671709105,-2.64273682314699,9.781585401540555,0.7800025939941335,-0.38233040221160763,-0.8630010604858356,-2.18626890139236,0.4602667804206888,-1.5246349809390978,-0.2013671400325734,-0.6840374130390856,23.076880754135903,-24.902263622600824,0.6616339204532627,4,0.575000762939446,0.6700000762939382,1.2925024032592702,-1.5749988555908203,2.8300018310546804,4,0.030666402209129195,-1.0760823143552554,43.400001525878906,-2.2173884198828677,44.22000122070313,-3.965509983952063,44.540000915527344,0.030666402209129195
7877,2004-05-03,44.06999969482422,44.18000030517578,43.18000030517578,43.33000183105469,4259000.0,0.016140207059696765,1.0833353201567206,-3.083302868950262,52.56410813748132,46.855904255932096,0.11080940235802927,0.2065777510702489,-0.015809517909431747,-3.2995524216168306,9.30174094592865,1.0,-0.3204458295494419,-0.12900028228759908,-1.4311110801888276,1.1731105156136294,-0.7800556812382169,0.5220551166630187,-1.3377574063554434,56.730733961779514,3.23539562907861,0.651055398950616,5,-0.125,-0.030000686645507812,0.5925016403198242,-2.2749996185302663,1.5600013732910085,0,0.004311291763664293,-5.499976158309155,43.36999893188477,-1.0760823143552554,43.400001525878906,-2.2173884198828677,44.22000122070313,0.004311291763664293
7878,2004-05-04,44.099998474121094,44.38000106811523,43.77000045776367,44.09000015258789,3413900.0,0.000680707499537414,1.140339840586819,0.013511284319486973,59.999987694518914,48.61333016339996,0.15863163103936984,0.10476657364316821,-0.008712008326440923,-3.283837068985143,8.546749571210178,0.6100006103515554,-0.33108234329355923,-0.05000133514404581,-1.2845228678176923,1.1845201975296007,-0.6672621014808655,0.5672594311927739,-1.3224010314216912,61.111079000857124,2.540406013362137,0.6172607663368229,5,-0.154998779296875,-0.05999946594238281,0.5625028610229492,-2.05999755859375,1.6500015258789062,1,0.029025003135663807,1.0833353201567206,44.06999969482422,-5.499976158309155,43.36999893188477,-1.0760823143552554,43.400001525878906,0.029025003135663807
7879,2004-05-05,44.709999084472656,44.790000915527344,44.22000122070313,44.349998474121094,3141700.0,0.013832213865257348,1.1922885061181099,36.00610454025181,58.52843257394492,49.128384921814785,-0.39754708141242645,-0.5898180409416156,-0.567315738457026,-3.8437929744374983,7.313892588606091,0.69000244140625,-0.20071595401855546,0.5944993972778292,-0.5262612417764956,1.715260036332154,0.034119077750666804,1.1548797168049916,-1.8879535906272409,95.28794974984771,33.630071858829695,0.5603803195271636,5,-0.7649993896484375,-0.6700000762939453,-0.04749774932861328,-2.6699981689453125,1.0400009155273438,2,0.014538169071550033,1.140339840586819,44.099998474121094,1.0833353201567206,44.06999969482422,-5.499976158309155,43.36999893188477,0.014538169071550033
7880,2004-05-06,44.150001525878906,44.459999084472656,43.75,44.459999084472656,4554800.0,-0.012525107807220492,3.5806753297893286,-0.8611028694951892,48.907585545431395,49.01394015000623,0.03963756484422731,-0.08622188304349265,0.03250601139419018,-3.2350619598790473,6.163096357317239,0.9599990844726562,-0.07643655080774181,0.06750183105468466,-1.0049840901098719,1.1399877522192412,-0.4687411295275936,0.6037447916369629,-1.2843969419104013,60.24850018481135,-0.6248649671549487,0.5362429605822768,5,-0.220001220703125,-0.1250019073486328,0.5124998092651367,-2.1100006103515625,2.05999755859375,3,0.024009003894879255,1.1922885061181099,44.709999084472656,1.140339840586819,44.099998474121094,1.0833353201567206,44.06999969482422,0.024009003894879255
7881,2004-05-07,43.2599983215332,44.36999893188477,43.02999877929688,43.810001373291016,6491700.0,-0.02015862227828058,-1.6534600364095462,1.7742173656231541,45.754710190998736,49.12489773925968,0.7796086418941428,0.7716750564473216,0.9434635539244027,-2.297173791529893,6.358305827878468,1.3400001525878906,-0.03302694694904318,-0.7770013809204102,-1.90939719071433,0.3553944288735096,-1.34319928581737,-0.2108034760234503,-0.351705829244068,13.068139947200835,-47.14903155995758,0.5661979048969591,5,0.6700019836425781,0.7650012969970703,1.4025030136108398,-1.2199974060058594,2.740001678466797,4,0.060564097277782114,3.5806753297893286,44.150001525878906,1.1922885061181099,44.709999084472656,1.140339840586819,44.099998474121094,0.060564097277782114
7882,2004-05-10,43.54999923706055,44.0,43.0099983215332,43.2599983215332,4808800.0,0.0067036737581884775,-1.5063304586323119,-0.5272714662227771,48.78048922319172,49.5720529987568,0.42976793509394184,0.3997850177875719,0.6537180796927373,-2.5107714445093876,6.569641805212719,0.9900016784667969,-0.15040008863051213,-0.4220005035400405,-1.5061177852540055,0.6621167781739246,-0.9640591443970266,0.12005813731694559,-0.5998725946171959,30.33708587556819,-28.818073691875544,0.5420586408569835,5,0.3299999237060547,0.47500038146972656,0.8200016021728516,-1.5099983215332031,2.6399993896484304,0,0.06084963426644063,-1.6534600364095462,43.2599983215332,3.5806753297893286,44.150001525878906,1.1922885061181099,44.709999084472656,0.06084963426644063
7883,2004-05-11,44.290000915527344,44.43999862670898,43.91999816894531,44.0,4040500.0,0.016992002099441184,-1.311089635996781,1.0,51.37483603987158,50.1381517864993,-0.3904897686911113,-0.31045355959157206,-0.09193109576527547,-3.1712072274586376,7.281465934983958,0.8899993896484304,-0.20220192203804999,0.28900108337402486,-0.7966356814757134,1.3746378482237631,-0.25381729905084427,0.831819465798894,-1.2988768059328564,71.91015329488638,13.50647688854363,0.5428183824248705,5,-0.44500160217285156,-0.2650012969970703,0.07999992370605469,-2.25,1.7000007629394531,1,0.030255139419473442,-1.5063304586323119,43.54999923706055,-1.6534600364095462,43.2599983215332,3.5806753297893286,44.150001525878906,0.030255139419473442
7884,2004-05-12,44.349998474121094,44.38000106811523,43.349998474121094,44.29999923706055,5353500.0,0.0013546524577450203,17.726566563791867,0.1724106179790061,45.008178810014336,50.110972660912246,-0.4806538843962045,-0.26677863519721257,-0.13023800306769573,-3.169004129054052,7.261149285959162,1.0300025939941335,-0.1636949754431427,0.27449874877929403,-0.6777617502892781,1.2267592478478662,-0.20163150075499203,0.7506289983135801,-1.3400001525878906,92.41375500185474,37.64945896545107,0.4761302495342843,5,-0.4499988555908203,-0.3249988555908203,0.020002365112304688,-2.30999755859375,2.0800018310546875,2,0.03156711553656155,-1.311089635996781,44.290000915527344,-1.5063304586323119,43.54999923706055,-1.6534600364095462,43.2599983215332,0.03156711553656155
7885,2004-05-13,43.16999816894531,44.25,43.099998474121094,44.0,6661200.0,-0.02660654669163809,-1.3711341827906245,-16.60028992141604,38.8967275093492,49.97945063608912,0.7412385396460053,0.9194054835577532,1.057866135898756,-1.9346300282426654,7.586614326592338,1.25,-0.18044929635939866,-0.8795015335083036,-1.9018931799299494,0.1428901129133422,-1.390697356719123,-0.36830571029748427,-0.120199813842774,11.188798130532032,-38.091481032027986,0.5111958232108221,5,0.7300014495849609,0.7450008392333984,1.2900028228759766,-1.1299972534179688,1.9900016784667969,3,0.05976376975875408,17.726566563791867,44.349998474121094,-1.311089635996781,44.290000915527344,-1.5063304586323119,43.54999923706055,0.05976376975875408
7886,2004-05-14,43.0,43.4900016784668,42.79999923706055,43.18000030517578,3768200.0,-0.003937877603793827,-1.3793112520059982,0.21686735913227317,40.922611613934464,48.68595102236169,0.9535040709490232,1.0420173246539832,1.2283569929206095,-1.7028706515341696,8.485526758607003,0.69000244140625,-0.20000345417678744,-0.9854997634887681,-2.1029689135134433,0.13196938653590706,-1.5442343385011057,-0.4267651884764305,2.0,12.195173010541648,-34.80755930278157,0.5587345750123367,5,0.7950000762939453,0.8099994659423828,1.460000991821289,-0.9599990844726562,2.8199996948242188,4,0.07465114149936403,-1.3711341827906245,43.16999816894531,17.726566563791867,44.349998474121094,-1.311089635996781,44.290000915527344,0.07465114149936403
7887,2004-05-17,42.209999084472656,42.52000045776367,41.72000122070313,42.5,4279300.0,-0.018372114314589405,3.848453322236051,1.6111134658585173,33.7969329632176,45.774500496661545,1.622545485302446,1.7990289740089125,2.0280564802134364,-0.857470429720756,9.573573318471835,1.279998779296868,-0.16854308894224346,-1.6960006713867202,-3.066600952676488,-0.3254003900969522,-2.381300812031604,-1.0107005307418362,2.7460009002685553,18.014644524571697,-24.551357639227273,0.6853001406448854,5,1.0450019836425781,1.230001449584961,2.1975011825561523,-0.1699981689453125,3.240001678466797,0,0.08978917312797408,-1.3793112520059982,43.0,-1.3711341827906245,43.16999816894531,17.726566563791867,44.349998474121094,0.08978917312797408
7888,2004-05-18,43.36000061035156,43.66999816894531,42.400001525878906,42.54999923706055,4589800.0,0.027244765477901778,-1.288288845586795,-2.7930993659730077,44.63840304110162,44.23116388190119,0.3984362313958698,0.6550465865365283,0.9100208612995431,-1.9427472754546358,10.547174910847216,1.4599990844726562,-0.05991762027218073,-0.5284992218017592,-1.9184377459786148,0.8614393023750964,-1.223468483890187,0.16647004028666856,1.466559423828123,61.654115929517076,16.16943232959801,0.6949692620884278,5,-0.2700004577636719,0.07999992370605469,1.047499656677246,-1.3199996948242188,1.0900001525878906,1,0.06526748100833268,3.848453322236051,42.209999084472656,-1.3793112520059982,43.0,-1.3711341827906245,43.16999816894531,0.06526748100833268
7889,2004-05-19,43.27999877929688,44.25,43.18000030517578,43.97000122070313,3841600.0,-0.0018450606533335634,-1.40449534520887,-0.851853421683456,49.17580603748675,44.26096615879622,0.28414107682513645,0.7066991008038244,1.0242971315248397,-1.7917614006038889,11.06198407406703,1.0699996948242188,-0.11909932466363671,-0.5675010681152273,-1.9793744119579344,0.8443722757274799,-1.2734377400365773,0.13843560380612274,1.4222989023437407,61.66001230353563,12.922440337865652,0.7059366719213522,5,-0.19999885559082742,0.0800018310546804,1.1200017929077077,-1.2199974060058665,0.7600021362304616,2,0.06261559555464347,-1.288288845586795,43.36000061035156,3.848453322236051,42.209999084472656,-1.3793112520059982,43.0,0.06261559555464347
7890,2004-05-20,43.02999877929688,43.27000045776367,42.47000122070313,43.099998474121094,2978800.0,-0.005776340273826119,2.9024004465946804,0.1014484741264824,47.73333346896694,44.48081318968158,0.4006989092976809,0.8481813996287997,1.3424796507382837,-1.472628146117131,11.761390568036667,0.80999755859375,-0.24846777015094546,-0.7210010528564368,-2.0753696954749685,0.633367589762095,-1.3981853741657062,-0.043816731547167365,1.5530070439062413,51.77858461093099,-0.19642832855080883,0.6771843213092662,5,0.05000114440917258,0.3300018310546804,1.0800018310546804,-0.694997787475593,-0.7399978637695384,3,0.07901467865053124,-1.40449534520887,43.27999877929688,-1.288288845586795,43.36000061035156,3.848453322236051,42.209999084472656,0.07901467865053124
7891,2004-05-21,43.209999084472656,43.68999862670898,42.959999084472656,43.290000915527344,2611400.0,0.004183135261030424,-1.5172318539369938,1.1428882833788625,43.83954013791926,43.93181884687352,0.237875503269791,0.5772773180269795,1.138412594875902,-1.596596102543515,12.321853157800513,0.729999542236321,-0.41806453549482114,-0.4645006179809599,-1.7549925890902074,0.8259913531282876,-1.1097466035355836,0.18074536757366388,1.2584865546304655,58.89322461189571,7.209144108815558,0.6452459855546239,5,-0.12999916076660156,0.15000152587890625,0.9000015258789062,-0.7849979400634766,-0.7399978637695241,4,0.04512846110288815,2.9024004465946804,43.02999877929688,-1.40449534520887,43.27999877929688,-1.288288845586795,43.36000061035156,0.04512846110288815
7892,2004-05-24,43.7599983215332,44.70000076293945,43.13000106811523,44.70000076293945,3868700.0,0.01272851767447003,2.340416206739837,11.749761586877742,47.73333346896694,43.52720745010634,-0.3120143631578287,-0.009434902594833261,0.5402601655919383,-2.0824847831869064,12.94081894761443,1.5699996948242259,-0.4721693611955686,0.10849876403808878,-1.157216197613188,1.3742137256893656,-0.5243587167875532,0.7413562448637308,-2.039997100830071,59.13031507751302,8.281831256399066,0.6328574808256401,5,-0.5499973297119141,-0.3999977111816406,0.5650014877319336,-1.1549968719482422,-1.5099983215332031,0,0.04707498748411387,-1.5172318539369938,43.209999084472656,2.9024004465946804,43.02999877929688,-1.40449534520887,43.27999877929688,0.04707498748411387
7893,2004-05-25,44.13000106811523,44.25,43.349998474121094,43.599998474121094,3255000.0,0.00845527332664342,1.3376649112464145,-0.5638310823972393,46.005526577541474,43.63802386872047,-0.7901975912215988,-0.4339790545440678,0.14120751196659143,-2.3858939126833008,13.529389762294915,0.9000015258789062,-0.4260472891259113,0.49900150299071555,-0.7184840221279671,1.7164870281093982,-0.10974125956862935,1.1077442655500604,-2.350399856567371,74.43947032147771,28.00555091068116,0.6087427625593429,5,-0.9200000762939382,-0.7700004577636648,0.19499874114990945,-1.3800010681152273,-2.3800010681152273,1,0.029911617105714328,2.340416206739837,43.7599983215332,-1.5172318539369938,43.209999084472656,2.9024004465946804,43.02999877929688,0.029911617105714328
7894,2004-05-26,43.650001525878906,44.38999938964844,43.650001525878906,44.04999923706055,3420900.0,-0.01087694381641724,-2.7000104904775073,-0.7547089688132133,46.51810969739601,44.48484411183678,-0.46928510536174173,0.0011889868479428856,0.5811448270323396,-1.8305581897257355,14.256429499788242,0.7399978637695312,-0.4345635120463811,0.04750194549560405,-1.1382006363681612,1.2332045273593693,-0.5453493454362786,0.6403532364274866,-1.8119923233032154,52.914822753390744,7.888450048650903,0.5928512909318818,5,-0.4400005340576172,-0.29000091552734375,0.6199979782104492,-0.9000015258789062,-2.4099998474121094,2,0.01832758783722488,1.3376649112464145,44.13000106811523,2.340416206739837,43.7599983215332,-1.5172318539369938,43.209999084472656,0.01832758783722488
7895,2004-05-27,44.40999984741211,45.06000137329102,43.93999862670898,44.0,3623600.0,0.01741118659715557,-3.2264047733864394,-1.025005483658697,58.15603566009929,46.399669005855095,-1.1565110586561573,-0.7159713578804414,-0.2015614444800491,-2.504926666869409,14.175670288935288,1.4099998474121165,-0.5053299354882981,0.757000350952147,-0.47742061270745495,1.991421314611749,0.13978986912234603,1.374210832781948,-2.514750813629142,69.04758012217894,19.153406173016464,0.6172104818298024,5,-1.019998550415032,-1.019998550415032,-0.19250011444091797,-1.6599998474121094,-2.9199981689453125,3,-0.008331432856474752,-2.7000104904775073,43.650001525878906,1.3376649112464145,44.13000106811523,2.340416206739837,43.7599983215332,-0.008331432856474752
7896,2004-05-28,44.70000076293945,44.93999862670898,44.36999893188477,44.599998474121094,2334600.0,0.006530081434896529,-1.035708203622592,0.24390811228239936,58.15603566009929,49.106235972175284,-1.3186805966611814,-0.9499262085286091,-0.5078224717506714,-2.7254236005066446,14.090546749977106,0.5699996948242045,-0.5296945117243297,0.9805011749267578,-0.330641668281757,2.2916440181352726,0.3249297533225004,1.6360725965310152,-2.678161635576167,81.34712158406738,27.782010483637748,0.6555714216042592,5,-0.9699993133544922,-1.3099994659423757,-0.4875011444091797,-1.5599994659423757,-3.9000015258789062,4,-0.053914984480497585,-3.2264047733864394,44.40999984741211,-2.7000104904775073,43.650001525878906,1.3376649112464145,44.13000106811523,-0.053914984480497585
7897,2004-06-01,44.2599983215332,44.900001525878906,43.88000106811523,44.54999923706055,2413000.0,-0.009843454897008774,1.06059555185649,-2.899942780850658,49.77775868860389,49.67727548856443,-0.6227990408648978,-0.5217079516224459,-0.0843701947231068,-2.212980019355541,13.679403817912334,1.020000457763679,-0.41516562879829166,0.53099880218506,-0.7935219627722887,1.8555195671424087,-0.1312615802936108,1.1932591846637308,-2.116632704332808,53.21627512174641,1.8902400638500652,0.6622603824786737,6,-0.4949970245361257,-0.8699970245361257,-0.04749870300292969,-0.8849983215332031,-2.9899978637695312,1,-0.040442773807318644,-1.035708203622592,44.70000076293945,-3.2264047733864394,44.40999984741211,-2.7000104904775073,43.650001525878906,-0.040442773807318644
7898,2004-06-02,45.38000106811523,45.61000061035156,44.29999923706055,44.459999084472656,3753200.0,0.025305078830902827,-1.1129025807622617,-3.1724106179789815,56.59411912098924,50.501532497842476,-1.5937291810988299,-1.6241714127203224,-1.1918085188019774,-3.2451501481434875,13.681948123118362,1.3500022888183594,-0.27179734529570965,1.5870014190673771,0.0763770777768471,3.097625760357907,0.8316892484221157,2.3423135897126386,-3.1199700206712038,88.26532399640293,40.395989319650816,0.7553121706452641,6,-1.3400001525878835,-1.7150001525878835,-1.2075014114379812,-1.5599994659423757,-3.0300025939941335,2,-0.06897313782379833,1.06059555185649,44.2599983215332,-1.035708203622592,44.70000076293945,-3.2264047733864394,44.40999984741211,-0.06897313782379833
7899,2004-06-03,45.36000061035156,45.97999954223633,44.68000030517578,45.0,4280600.0,-0.0004407328623382556,-1.5999984741210938,0.3913041675477799,66.46616110046705,52.582957790231376,-1.394275132626504,-1.636902492237688,-1.1469665499762627,-3.125205019214036,14.236526291128621,1.2999992370605469,0.018623421382898186,1.5345008850097628,-0.08335422374233303,3.1523559937618586,0.7255733306337149,2.3434284393858107,-2.898971389133088,70.47621988657636,17.22484397260275,0.8089275543760484,6,-0.8900012969970703,-1.510000228881836,-1.3525009155273438,-1.539999008178711,-1.720001220703125,3,-0.0795855503037125,-1.1129025807622617,45.38000106811523,1.06059555185649,44.2599983215332,-1.035708203622592,44.70000076293945,-0.0795855503037125
7900,2004-06-04,45.209999084472656,45.7400016784668,44.959999084472656,45.599998474121094,2688600.0,-0.003306911901687082,1.3283458021612635,-1.0833298012122239,66.66662830879783,55.119300920328996,-1.008583966983032,-1.4792592810946275,-0.973032040626137,-2.8797469034310694,14.395062586377488,0.7800025939941406,0.14721658468426568,1.3314994812011705,-0.39679565027305586,3.0597946126753968,0.4673519154640573,2.1956470469382836,-2.4674522375727506,63.33328489269806,4.686633422451322,0.8641475657371143,6,-0.654998779296875,-1.3599987030029297,-1.1274995803833008,-1.3899974822998047,-2.5999984741210938,4,-0.08781237527981622,-1.5999984741210938,45.36000061035156,-1.1129025807622617,45.38000106811523,1.06059555185649,44.2599983215332,-0.08781237527981622
7901,2004-06-07,45.88000106811523,45.88000106811523,45.06999969482422,45.349998474121094,2233200.0,0.014819774324496438,2.056593995839896,-1.3589831370554222,78.18736042837044,58.50308169359605,-1.4080926153837368,-2.047910575679289,-1.629842368325832,-3.4637976323802704,14.006862211849405,0.8100013732910085,0.26536141802024815,1.8705013275146385,-0.04720085290163212,3.788203507930909,0.9116502373065032,2.829352417722774,-2.8784580055884064,95.23816443900263,30.15259439867036,0.9588510902081356,6,-1.2150020599365163,-2.0300006866455007,-1.8875017166137624,-1.6849994659423757,-3.2800025939941335,0,-0.09568437854068201,1.3283458021612635,45.209999084472656,-1.5999984741210938,45.36000061035156,-1.1129025807622617,45.38000106811523,-0.09568437854068201
7902,2004-06-08,46.20000076293945,46.4900016784668,45.31999969482422,45.38999938964844,2898500.0,0.006974709838152293,-1.4631600926769919,1.528296997919941,74.99994962998204,61.72468425497834,-1.503710669173529,-2.2758852977706567,-1.9355614172444149,-3.696869030978249,13.754060174507027,1.1700019836425781,0.440889871061664,2.0580009460449205,-0.0796092031602953,4.195611095250136,0.9891958714423126,3.1268060206475283,-2.9601811820358748,86.75796382486553,20.361004085848734,1.0688050746026079,6,-1.1299991607666016,-2.094999313354492,-2.2075014114379883,-2.0049991607666016,-3.799999237060547,1,-0.11688314798060917,2.056593995839896,45.88000106811523,1.3283458021612635,45.209999084472656,-1.5999984741210938,45.36000061035156,-0.11688314798060917
7903,2004-06-09,45.63000106811523,46.47000122070313,45.63000106811523,45.95000076293945,3223500.0,-0.012337655528384062,-4.250005960470018,-0.3950606818406677,69.04374900691278,64.22753306714687,-0.7806539503001986,-1.686833713781752,-1.3872690381455826,-3.05355006340168,14.003247375325028,0.8400001525879048,0.6413839841767981,1.4210012435912986,-0.817748635032018,3.6597511222146153,0.3016263042796439,2.5403761829029534,-2.0651632774553264,52.48619017410563,-13.910570013023445,1.119374939311658,6,-0.44499969482421164,-1.5249996185302663,-1.6375017166137624,-1.4349994659423757,-2.8899993896484304,2,-0.09555118361367265,-1.4631600926769919,46.20000076293945,2.056593995839896,45.88000106811523,1.3283458021612635,45.209999084472656,-0.09555118361367265
7904,2004-06-10,45.75,47.4000015258789,45.33000183105469,47.209999084472656,10224700.0,0.002629825313956058,1.2499948169985957,4.562501490117439,72.51653454190858,65.82314405401456,-0.6385968219584726,-1.7882550481734256,-1.520936063514661,-3.1005439789662788,14.0288190496493,2.0699996948242116,0.7888202744707229,1.4710000991821275,-0.8714594965342002,3.813459694898455,0.2997703013239672,2.6422298970402878,-1.8926458205594088,32.37705430622617,-34.387103369647974,1.171229797858162,6,-0.10999870300293679,-1.1899986267089844,-1.7575006484985352,-1.5549983978271484,-2.240001678466797,3,-0.07431697324325481,-4.250005960470018,45.63000106811523,-1.4631600926769919,46.20000076293945,2.056593995839896,45.88000106811523,-0.07431697324325481
7905,2004-06-14,45.75,45.88999938964844,45.29999923706055,45.88000106811523,3078900.0,0.0,6.86678873884184,0.08904188331199053,71.67233228700549,67.32495479033747,-0.4788887234269481,-1.6707158092243475,-1.5294055759204,-3.0069985100853387,13.841966725597349,0.5900001525878906,0.9375668155073811,1.3420000076293945,-1.0273188608048045,3.7113188760635936,0.15734057341229857,2.5266594418464905,-1.4675281389868147,29.184539518922936,-36.98173495326749,1.184659434217098,6,-0.10999870300293679,-1.1899986267089844,-1.7575006484985352,-1.5549983978271484,-2.75,0,-0.04612023192025272,1.2499948169985957,45.75,-4.250005960470018,45.63000106811523,-1.4631600926769919,46.20000076293945,-0.04612023192025272
7906,2004-06-15,46.209999084472656,46.4900016784668,45.88000106811523,45.9000015258789,3120900.0,0.010054624797216638,-2.485732970027147,-2.3845770122364596,71.23047945454539,69.70859043099765,-0.7846875487717284,-1.9793834098779257,-1.9694922237018062,-3.3752563943675966,13.552944440085213,0.7400016784667969,1.1455702529972172,1.6414991378784194,-0.7608888657466295,4.043887141503468,0.44030513606589494,2.842693139690944,-1.5534236636755878,43.33327883771766,-22.74302463560383,1.2011940018125238,6,-0.3599987030029297,-1.6499977111816406,-2.232499122619629,-2.0149974822998047,-3.0900001525878835,1,-0.07790518384430689,6.86678873884184,45.75,1.2499948169985957,45.75,-4.250005960470018,45.63000106811523,-0.07790518384430689
7907,2004-06-16,46.0,46.25,45.93999862670898,46.209999084472656,2148500.0,-0.0045444511714612945,1.1379337560180438,-0.6774217365622999,66.6666440006284,70.82775986206866,-0.3373934162433443,-1.5503772565081206,-1.7554726748488747,-3.076041321337712,12.487148812765318,0.31000137329102273,1.205103140638002,1.242000007629393,-0.967212012364449,3.451212027623235,0.13739399763247206,2.346606017626314,-1.0142134465931107,33.33333333333345,-30.376207569639043,1.104606009996922,6,0.04000091552734375,-1.4399986267089844,-2.0225000381469727,-1.8049983978271484,-2.1699981689453125,2,-0.07391307664954139,-2.485732970027147,46.209999084472656,6.86678873884184,45.75,1.2499948169985957,45.75,-0.07391307664954139
7908,2004-06-17,46.18999862670898,46.4000015258789,45.43000030517578,45.75,2055100.0,0.004130404928456066,1.2558051853002048,-2.0952406902815284,73.87213745521136,71.65064612370692,-0.44746672356981065,-1.5994957699212122,-1.9497987162611707,-3.1843936532769916,12.443939021453426,0.9700012207031179,1.2570956841226035,1.2904987335205007,-0.90416981534716,3.4851672823881614,0.1931644590866668,2.3878330079543346,-0.9145062766054437,42.380877125101755,-21.756652212306527,1.0973342744338317,6,-0.00999832153319602,-1.6299972534179616,-2.2374992370605398,-1.9949970245361257,-3.4199981689453054,3,-0.082052331966049,1.1379337560180438,46.0,-2.485732970027147,46.209999084472656,6.86678873884184,45.75,-0.082052331966049
7909,2004-06-18,45.9900016784668,46.47999954223633,45.84000015258789,46.18999862670898,2409400.0,-0.004329875604857314,-1.55999755859375,-0.4545399374040816,66.59665044085384,71.64287080504647,-0.16618194108612983,-1.2501586789585986,-1.7668585115647488,-2.8954202693747106,12.99931333511046,0.6399993896484375,1.4232226674665753,0.9550016403198214,-1.1515251687452093,3.061528449384852,-0.09826176421269395,2.0082650448523367,-0.5600013732910156,57.98327947889419,-5.304592264111264,1.0532634045325138,6,0.24499893188476562,-1.4300003051757812,-2.055002212524414,-1.7950000762939453,-1.720001220703125,4,-0.07066753384185454,1.2558051853002048,46.18999862670898,1.1379337560180438,46.0,-2.485732970027147,46.209999084472656,-0.07066753384185454
7910,2004-06-21,46.43000030517578,46.88999938964844,45.75,45.9900016784668,3203200.0,0.009567267028715909,-1.4782541992677456,-2.2000267032883976,67.61710382891513,70.46839784955144,-0.46368562359678833,-1.499244496178889,-2.200132354069666,-3.2471320153934897,13.165575679544727,1.1399993896484375,1.4617973642145756,1.2250001907348604,-0.7445526500705526,3.1945530315402735,0.24022377033215037,2.2097766111375705,-1.0,68.49319363519975,7.1803039443749554,0.9847764204027066,6,-0.07999992370605469,-1.8699989318847656,-2.467500686645508,-2.2349987030029297,-2.400001525878899,0,-0.06289041491384761,-1.55999755859375,45.9900016784668,1.2558051853002048,46.18999862670898,1.1379337560180438,46.0,-0.06289041491384761
7911,2004-06-22,45.15999984741211,45.90999984741211,44.709999084472656,45.70000076293945,7462500.0,-0.02735301420237335,1.5000039736467745,-1.2272786384956174,57.839737463664015,68.56170760884945,0.7749347719854711,-0.07975342442136935,-0.9173936050925846,-1.8744164359515736,13.300257051324426,1.720001220703125,1.4020249631290724,-0.14250030517577983,-1.8750237541628252,1.5900231438112655,-1.008762029669299,0.7237614193177393,2.2400016784667898,20.642233942401578,-39.972452907824874,0.8662617244935215,6,0.8950004577636719,-0.5999984741210938,-1.2525005340576172,-0.9649982452392578,-0.8299980163574219,1,-0.047829934781009276,-1.4782541992677456,46.43000030517578,-1.55999755859375,45.9900016784668,1.2558051853002048,46.18999862670898,-0.047829934781009276
7912,2004-06-23,45.81999969482422,45.83000183105469,44.88999938964844,45.0,3746300.0,0.014614699947788745,1.2380904805587596,-1.5185153788553103,54.16665763565134,66.90869745648706,0.06186936280014521,-0.6087195142594979,-1.5786450656160582,-2.4356024301834367,14.342130657507132,0.94000244140625,1.369383878111499,0.4144994735717802,-1.1705684629192774,1.9995674100628378,-0.3780344946737486,1.207033441817309,1.5262017822265577,50.91745206256103,-5.9435154434481845,0.792533968245529,6,0.2350006103515625,-1.2599983215332031,-2.0174999237060547,-1.6249980926513672,-2.220001220703125,2,-0.05892625012925168,1.5000039736467745,45.15999984741211,-1.4782541992677456,46.43000030517578,-1.55999755859375,45.9900016784668,-0.05892625012925168
7913,2004-06-24,45.45000076293945,45.84000015258789,45.209999084472656,45.599998474121094,2508300.0,-0.0080750531285263,1.0,-0.18292410610444831,50.79929180706418,64.49567048594878,0.4510866968440439,-0.14204160972877844,-1.1774717619322388,-1.9669799422524932,15.443512304458935,0.6300010681152344,1.1847924863359651,-0.021499443054196377,-1.488472981686641,1.4454740955782484,-0.7549862123704187,0.711987326262026,1.843476666259761,33.94502637040355,-20.318213256848793,0.7334867693162231,6,0.34999847412109375,-0.5499992370605469,-2.1024999618530273,-1.2549991607666016,-1.5600013732910156,3,-0.0356435402572256,1.2380904805587596,45.81999969482422,1.5000039736467745,45.15999984741211,-1.4782541992677456,46.43000030517578,-0.0356435402572256
7914,2004-06-25,44.45000076293945,45.79999923706055,44.27999877929688,45.459999084472656,3975700.0,-0.02200219985068541,-1.2518487121886568,6.733424887464714,44.13580810165004,61.436056687575956,1.3938694353157999,0.9707354370950441,-0.12987254574491658,-0.8832294123522786,16.2646545725117,1.5200004577636648,0.992662654925951,-1.0614994049072237,-2.35241158390987,0.22941277409542238,-1.7069554944085468,-0.41604331540590067,2.7918070993652293,6.513484440130936,-44.67735609707371,0.6454560895013245,6,1.1349983215332031,0.4850006103515625,-1.1850004196166992,-0.25499916076660156,-1.0,4,-0.03779528180743019,1.0,45.45000076293945,1.2380904805587596,45.81999969482422,1.5000039736467745,45.15999984741211,-0.03779528180743019
7915,2004-06-28,44.040000915527344,44.72999954223633,43.97000122070313,44.45000076293945,5027800.0,-0.009223843428006195,-1.7636340937307553,0.40594111759484824,35.20897767785142,57.433667601276625,1.7162825915772117,1.4246364862879943,0.29718626596758924,-0.39755944077012373,16.604362329730776,0.759998321533196,0.8526343308677227,-1.4529993057251005,-2.8188088662492916,-0.08718974520090939,-2.1359040859871925,-0.7700945254630085,3.083334583457024,3.60823424617364,-40.27548844632395,0.6829047802620951,6,1.3899993896484375,0.8950004577636719,-0.8200006484985352,0.1550006866455078,-0.9099998474121165,0,0.005222514474454432,-1.2518487121886568,44.45000076293945,1.0,45.45000076293945,1.2380904805587596,45.81999969482422,0.005222514474454432
7916,2004-06-29,42.290000915527344,42.75,41.18000030517578,42.75,16079900.0,-0.03973660226203579,5.826099215497653,1.1219494040696323,24.444412308971934,52.74230852442591,3.186890145548034,3.1461317318224644,2.02524141789398,1.4187027368180907,17.704265014249916,2.8600006103515625,0.6253974434762526,-3.0824993133544893,-5.039982729298536,-1.1250158974104423,-4.061241021326516,-2.1037576053824623,4.644134526760148,23.81975636690185,-14.03587247542945,0.9787417079720246,6,1.7449989318847656,2.0,0.9299993515014648,1.9050006866455078,-0.5300025939941406,1,0.041144427195570765,-1.7636340937307553,44.040000915527344,-1.2518487121886568,44.45000076293945,1.0,45.45000076293945,0.041144427195570765
7917,2004-06-30,42.47000122070313,42.709999084472656,42.0099983215332,42.56999969482422,5328400.0,0.004256332496547666,2.6842411709197505,0.2173884198828897,28.236887749499218,47.671725223791235,2.7418342048463344,2.977828306487943,1.8404096160585723,1.3050873184297203,19.334896214392376,0.7000007629394531,0.3957507585063169,-2.8129991531371985,-5.1175670110243345,-0.5084312952500625,-3.9652830820807665,-1.6607152241936305,4.003803410615426,27.682423986424414,-7.978741815148492,1.1522839289435676,6,1.5649986267089773,1.8199996948242116,0.7499990463256765,1.7250003814697195,-1.6599998474121165,2,0.043795633550508306,5.826099215497653,42.290000915527344,-1.7636340937307553,44.040000915527344,-1.2518487121886568,44.45000076293945,0.043795633550508306
7918,2004-07-01,42.25,43.2400016784668,41.93999862670898,42.79999923706055,5166100.0,-0.005180155742399384,-1.2222236712975343,5.500076295109874,26.222803411254816,43.185742220502455,2.619656926566975,3.110807276747586,2.055824709519449,1.5854392490345646,20.25025926602248,1.3000030517578196,0.11029821211886315,-2.876500320434573,-5.549060441518407,-0.2039401993507397,-4.21278038097649,-1.5402202598926564,3.800300285227138,23.160171909124312,-12.382848257214466,1.3362800605419185,7,1.7849998474121094,2.0400009155273438,1.0350008010864258,2.0150012969970774,-1.1599998474121094,3,0.03195262660641651,2.6842411709197505,42.47000122070313,5.826099215497653,42.290000915527344,-1.7636340937307553,44.040000915527344,0.03195262660641651
7919,2004-07-02,41.75,42.40999984741211,41.40999984741211,42.150001525878906,4614700.0,-0.011834319526627168,1.1739173701756422,0.7272765104488171,24.554684656264413,38.40102897909682,2.7434677551265594,3.5062557114599997,2.532761213031506,2.142058129833515,21.037316458093404,1.0,-0.16088255319881029,-3.196000289916995,-6.260976306376868,-0.13102427345712186,-4.728488298146935,-1.663512281687055,3.9106762868230263,16.056332882375127,-19.452792360285077,1.5324880082299381,7,1.7950000762939453,2.5400009155273438,1.5350008010864258,2.5150012969970774,-0.6899986267089844,4,0.05125747041074091,-1.2222236712975343,42.25,2.6842411709197505,42.47000122070313,5.826099215497653,42.290000915527344,0.05125747041074091
7920,2004-07-06,41.2400016784668,41.63000106811523,40.93000030517578,41.20000076293945,4656400.0,-0.012215528659477948,-1.413788113966985,-0.10000190734135689,18.584056285889417,34.03928662601076,2.7265715166884235,3.903728192530984,2.9855696618649716,2.6780226623184262,21.969290108403033,0.8199996948242188,-0.5295068520624255,-3.5074987411499023,-6.986716946931857,-0.028280535367947834,-5.247107844040876,-1.7678896382589286,4.062220529824451,13.419964891594955,-20.22786071534176,1.7396091028909761,7,2.144998550415039,2.924999237060547,2.044999122619629,3.0249996185302805,-0.8200035095214844,1,0.053588724406541166,1.1739173701756422,41.75,-1.2222236712975343,42.25,2.6842411709197505,42.47000122070313,0.053588724406541166
7921,2004-07-07,41.4900016784668,41.86999893188477,40.709999084472656,40.75,6927100.0,0.006062075407977874,-1.8292558115733872,18.499618539004388,21.635206183365696,30.424680909090124,2.1246667915196014,3.486744554861666,2.687197938737974,2.4501176865774354,22.74275269934832,1.1599998474121165,-0.8500687735761545,-3.037998771667482,-6.761712039617251,0.6857144962822872,-4.899855405642363,-1.176142137692601,3.3749983395129064,30.830110445173208,-2.739456093906842,1.8618566339748843,7,1.7849979400634766,2.5649986267089844,1.8999996185302805,2.7749996185302805,0.4099998474121094,2,0.0395275807014388,-1.413788113966985,41.2400016784668,1.1739173701756422,41.75,-1.2222236712975343,42.25,0.0395275807014388
7922,2004-07-08,40.79999923706055,41.5,40.4900016784668,41.47999954223633,6554900.0,-0.016630571547177286,1.8055461365659307,-0.9189172470320176,18.106500968798088,26.792148593727223,2.265989754127766,3.954182651832987,3.336577181947355,3.157309439219503,23.113485364492945,1.0099983215332031,-1.2659587184859404,-3.458001136779785,-7.445035374451294,0.5290331008917235,-5.4515182556155395,-1.4644840179440308,3.5664006688983108,11.272638494318182,-20.3073352176294,1.9935171188357552,7,2.345001220703125,3.1450023651123047,2.7600021362304688,3.4650020599365305,2.1399993896484304,3,0.023529389765297948,-1.8292558115733872,41.4900016784668,-1.413788113966985,41.2400016784668,1.1739173701756422,41.75,0.023529389765297948
7923,2004-07-09,41.27000045776367,41.29999923706055,40.849998474121094,41.0,4640200.0,0.011519637977742914,1.7272937450148542,-0.397059318515859,22.935776605759884,24.43658953862832,1.2747547604158882,3.310525623435012,2.8202605310360767,2.7161870537298256,23.50425288353135,0.5,-1.5592334675244572,-2.7699998855590806,-6.91483502001136,1.3748352488931985,-4.84241745278522,-0.697582318332941,2.5537036963462967,40.624975164707664,11.873237009237926,2.0724175672261405,7,1.3400001525878906,2.6750011444091797,2.3075008392334055,2.9950008392334055,2.6399993896484375,4,-0.011146088669018228,1.8055461365659307,40.79999923706055,-1.8292558115733872,41.4900016784668,-1.413788113966985,41.2400016784668,-0.011146088669018228
7924,2004-07-12,42.349998474121094,42.45000076293945,40.93000030517578,41.11999893188477,4664600.0,0.026169081763464108,1.1258686414114873,4.555546136565904,28.205119845064644,23.65838311276312,-0.15025624124817938,2.068817080136796,1.7158579568533696,1.6603044701186747,22.78599993803006,1.5200004577636719,-1.8786745947027867,-1.5200017929077134,-5.648398547078372,2.6083949612629453,-3.5842001699930393,0.5441965841776124,1.0069873333988326,94.8978400239781,68.23304017912531,2.064198377085329,7,-0.4849967956542969,1.5950031280517578,1.50250244140625,1.9150028228759837,1.6300010681152344,0,-0.029752027554455607,1.7272937450148542,41.27000045776367,1.8055461365659307,40.79999923706055,-1.8292558115733872,41.4900016784668,-0.029752027554455607
7925,2004-07-13,43.63999938964844,43.86999893188477,42.25,42.400001525878906,7304600.0,0.030460471357882657,-1.1038934659724344,1.0081287197188966,41.89765306674379,25.59763208584888,-1.6795913354358447,0.6457427293446543,0.44237432319293646,0.3956185758262194,21.76372328743337,1.6199989318847727,-2.1483249578902814,-0.12450084686279439,-4.157347044045231,3.9083453503196424,-2.1409239454540128,1.891922251728424,-3.1499977111816406,93.19527428598495,63.051824841003615,2.0164230985912197,7,-1.4599990844726562,0.30500221252441406,0.5200004577636719,0.21000099182128906,0.470001220703125,1,-0.059120028699391036,1.1258686414114873,42.349998474121094,1.7272937450148542,41.27000045776367,1.8055461365659307,40.79999923706055,-0.059120028699391036
7926,2004-07-14,42.61000061035156,43.63000106811523,42.38000106811523,43.5,5125900.0,-0.023602172174667646,1.1739101590229348,-0.7177426797679184,33.53846623347357,26.186696361846032,-0.6698711366398626,1.467446911745938,1.4782294803803353,1.4544609622951512,20.270987729770535,1.2599983215332102,-2.33985552164107,-0.9744997024536133,-4.866669587285152,2.9176701823779254,-2.920584644869379,0.9715852399621525,-2.0523989868164065,62.72191285779732,33.75190177733914,1.9460849424157687,7,-0.43000030517578125,1.335000991821289,1.5924997329711914,1.239999771118164,1.2999992370605469,2,-0.05139644238526997,-1.1038934659724344,43.63999938964844,1.1258686414114873,42.349998474121094,1.7272937450148542,41.27000045776367,-0.05139644238526997
7927,2004-07-15,42.599998474121094,43.02999877929688,42.5,43.0,3689700.0,-0.00023473682438857058,1.304347104970686,0.4494402249387076,34.82427414135827,27.142415331857528,-0.7146418967579393,1.2750412199325325,1.4715259452651424,1.4786919165756274,18.697582887710638,0.5299987792968821,-2.4531545534818733,-0.8145017623901367,-4.556561146756344,2.927557621976071,-2.685531454573244,1.0565279297929706,-1.9761489044189489,57.94701108409372,28.383300018398316,1.8710296921831042,7,-0.4199981689453125,1.3450031280517578,1.657501220703125,1.2500019073486328,1.2100028991699219,3,-0.01643185383369028,1.1739101590229348,42.61000061035156,-1.1038934659724344,43.63999938964844,1.1258686414114873,42.349998474121094,-0.01643185383369028
7928,2004-07-16,42.400001525878906,43.13000106811523,41.849998474121094,42.88000106811523,4566900.0,-0.004694764211404467,1.6122514120225535,1.1999942779759116,38.06752502534622,28.643842039533283,-0.5488466894555586,1.2401245838656791,1.6511817071153416,1.6874283819904718,17.782149992524644,1.2800025939941335,-2.3182313005548565,-0.8249988555908203,-4.352989262853541,2.7029915516719,-2.5889940592221805,0.9389963480405399,-1.7112289689331064,50.00006487583401,16.79689497210584,1.7639952036313589,7,-0.220001220703125,1.5450000762939453,2.1875,1.7049999237060547,1.3400001525878906,4,0.012735780221623028,1.304347104970686,42.599998474121094,1.1739101590229348,42.61000061035156,-1.1038934659724344,43.63999938964844,0.012735780221623028
7929,2004-07-19,42.7400016784668,43.0,42.47999954223633,42.650001525878906,4162600.0,0.00801887123471845,-1.4185836076044818,-0.1875004967058496,42.370896906021,31.286824330659016,-0.8198643280920379,0.6789696351126366,1.2747066568682754,1.3614269371969883,16.754620072305766,0.5999984741210938,-2.231897036300076,-0.32249870300292827,-3.605108994885491,2.9601115888796343,-1.9638038489442096,1.318806442938353,-1.9876045940222156,44.059554586983424,6.819000923060173,1.64130514594128,7,-0.5600013732910156,1.2049999237060547,1.9049997329711914,1.364999771118164,1.5900001525878906,0,0.027374780603595106,1.6122514120225535,42.400001525878906,1.304347104970686,42.599998474121094,1.1739101590229348,42.61000061035156,0.027374780603595106
7930,2004-07-20,43.5099983215332,43.59000015258789,42.900001525878906,43.04999923706055,3437000.0,0.018015830903777008,1.2257921614471174,5.111092273131861,58.09017158555371,35.33737604201325,-1.3790179261017173,-0.3383500854426842,0.4944836681434168,0.6070148761574501,15.28125939351814,0.8499984741210938,-2.0847689268163307,0.5934980392456026,-2.294504262501185,3.4815003409923904,-0.8505031116277877,2.037499190118993,-2.69524920013982,93.25828248863667,52.07618141455329,1.4440011508733928,7,-1.3299980163574219,0.18000221252441406,1.5900030136108398,1.0500030517578125,1.270000457763679,1,0.010802142928847625,-1.4185836076044818,42.7400016784668,1.6122514120225535,42.400001525878906,1.304347104970686,42.599998474121094,0.010802142928847625
7931,2004-07-21,43.0,43.93999862670898,43.0,43.709999084472656,3224400.0,-0.011721405221953418,-1.647886869902517,-1.5434793425439106,53.367211614524315,39.25523278042727,-0.706608499250521,0.0016120065509994674,1.016810426948986,1.1251598943645575,15.12887949144589,0.9399986267089773,-1.871309321138419,0.1914997100830078,-2.497974865401872,2.8809742855678877,-1.1532375776594321,1.5362369978254478,-2.124145882396789,55.02399243631392,11.633018700446286,1.3447372877424402,7,-0.6050014495849609,0.6900005340576172,2.100001335144043,1.5600013732910156,1.6699981689453125,2,0.025813967682594585,1.2257921614471174,43.5099983215332,-1.4185836076044818,42.7400016784668,1.6122514120225535,42.400001525878906,0.025813967682594585
7932,2004-07-22,43.11999893188477,43.2400016784668,42.29999923706055,42.79999923706055,3288500.0,0.002790672834529495,2.3571204751978856,-0.4507043766991643,55.59845389244315,42.884419145614295,-0.5173074772609567,-0.34892517293784664,0.9014394894456856,1.0019531477335377,14.863602384672593,0.94000244140625,-1.5393347436128835,0.44649868011475036,-1.8486427153713194,2.74164007560082,-0.7010720176282845,1.5940693778577852,-2.121579033917328,60.76556770539643,14.203519188259747,1.1475706977430362,7,-0.6849994659423899,0.5700016021728445,2.0850019454955984,1.440002441406243,1.8199996948242045,3,0.01832098643544211,-1.647886869902517,43.0,1.2257921614471174,43.5099983215332,-1.4185836076044818,42.7400016784668,0.01832098643544211
7933,2004-07-23,43.83000183105469,44.22999954223633,43.04999923706055,43.11999893188477,6815000.0,0.016465744822755646,-1.7764638300354991,2.218761175881482,63.03259990401107,46.7541391521639,-0.9230546265616368,-1.2506380169004672,0.1805541838730349,0.28565327056324463,14.745874255513925,1.1800003051757812,-1.2152519567065951,1.2375015258789048,-0.7370082791079398,3.2120113308657494,0.250246623385479,2.2247564283723307,-2.7139187839375793,79.27473326771265,27.66199134279549,0.9872549024934223,7,-0.7900028228759766,-0.1400012969970703,1.4699993133544922,0.7299995422363281,0.9099998474121094,4,-0.0004563188895305714,2.3571204751978856,43.11999893188477,-1.647886869902517,43.0,1.2257921614471174,43.5099983215332,-0.0004563188895305714
7934,2004-07-26,42.77000045776367,43.97000122070313,42.4900016784668,43.90999984741211,3824100.0,-0.024184378941549012,1.3492016397115214,-1.6056263868517218,58.968341138631395,48.650882271262525,0.22662099149177095,-0.3404040526272709,1.2151972739863908,1.3463825831815655,15.50351895096907,1.4799995422363352,-0.7843448628916292,0.26150016784667685,-1.5131073297354902,2.036107665428844,-0.6258035809444067,1.1488039166377604,-1.4670824209394127,24.35239100443137,-30.76581440314362,0.8873037487910825,7,0.26999855041503906,0.9200000762939453,2.6000003814697266,1.7900009155273438,1.8100013732910156,0,0.02267947650973312,-1.7764638300354991,43.83000183105469,2.3571204751978856,43.11999893188477,-1.647886869902517,43.0,0.02267947650973312
7935,2004-07-27,44.27000045776367,44.38999938964844,43.04999923706055,43.099998474121094,4726700.0,0.035071311291691165,-1.1102357001468808,-1.026318078997738,64.2126744697648,52.05912763085043,-1.3126550719637748,-1.9207683703646126,-0.2552129542686856,-0.1443193051703915,16.298726471417428,1.6199989318847656,-0.3634259015476573,1.7500001907348661,-0.06882502845777339,3.5688254099275056,0.8405875811385428,2.6594128003311894,-2.791457530614686,94.25842473091784,34.57800931665314,0.9094126095963209,7,-1.1500015258789062,-0.5799999237060547,1.1275005340576172,0.29000091552734375,0.6899986267089844,1,0.0013553506363357393,1.3492016397115214,42.77000045776367,-1.7764638300354991,43.83000183105469,2.3571204751978856,43.11999893188477,0.0013553506363357393
7936,2004-07-28,44.02999877929688,44.38999938964844,43.36999893188477,44.150001525878906,2669700.0,-0.005421316376442498,2.4000101725518883,-0.10256627617708687,67.30975471041623,55.66862547185687,-0.9499403202439183,-1.627151549245248,0.017680120021886125,0.10080519151549083,15.011411466365985,1.0200004577636648,-0.0433001157540005,1.4229986190795998,-0.5122375706359534,3.358234808795153,0.4553805242218232,2.3906167139373764,-2.318539335147939,82.77509167136692,16.27034626560858,0.9676180948577773,7,-0.9099998474121165,-0.829998016357429,1.425002098083489,0.5300025939941335,1.700000762939446,2,0.017033841035504427,-1.1102357001468808,44.27000045776367,1.3492016397115214,42.77000045776367,-1.7764638300354991,43.83000183105469,0.017033841035504427
7937,2004-07-29,44.33000183105469,44.81999969482422,44.11000061035156,44.349998474121094,2492600.0,0.0068136057250782756,-2.0869586850878212,0.16663487825037543,66.70306454292974,58.8503520849217,-1.0937552635992063,-1.876892543212179,-0.2197993377265135,-0.18317726115130029,13.777609359233345,0.7900009155273366,0.040241837967435856,1.6300016403198256,-0.4508077521589726,3.710811032798624,0.5895969440804265,2.6704063365592248,-2.404259191265787,78.97003086141832,8.811970224669395,1.0404046962393976,7,-0.7700023651123047,-1.1650009155273438,0.9774990081787109,0.22999954223632812,1.5999984741210938,3,0.007669666678254972,2.4000101725518883,44.02999877929688,-1.1102357001468808,44.27000045776367,1.3492016397115214,42.77000045776367,0.007669666678254972
7938,2004-07-30,43.599998474121094,44.790000915527344,43.459999084472656,44.70000076293945,4880900.0,-0.01646747860998732,1.0781236495850035,55.009347577260584,57.094206946122306,60.48627542271074,-0.1962715320462891,-1.0967984258324464,0.5284603530395628,0.5630755427156799,12.820862797815453,1.3300018310546875,0.2967031711044541,0.8324983596801729,-1.2742711129641293,2.939267832324475,-0.2208863766419782,1.885883096002324,-1.3848301288286606,47.63938801070736,-18.588306715601966,1.0533847363221502,7,-0.03999900817871094,-0.43499755859375,1.7075023651123047,0.9600028991699219,2.6500015258789062,4,0.030733949529453408,-2.0869586850878212,44.33000183105469,2.4000101725518883,44.02999877929688,-1.1102357001468808,44.27000045776367,0.030733949529453408
7939,2004-08-02,43.88999938964844,44.36000061035156,43.58000183105469,43.849998474121094,2795400.0,0.00665139737790299,-1.689677852172426,-0.03636439299623039,51.60051110071283,59.7652020355062,-0.34194996810473555,-1.2840917248034955,0.2630411060930484,0.2924527840272333,11.471520974545202,0.779998779296875,0.5543246306428173,1.0154993057251005,-1.0910562226538048,3.1220548341040057,-0.03777845846435213,2.068777069914553,-1.414347909402828,47.457623465770105,-14.724395405930984,1.0532777641894528,8,-0.3299999237060547,-0.7449989318847656,1.460000991821289,0.6700019836425781,1.9200019836425852,0,0.019366650732258517,1.0781236495850035,43.599998474121094,-2.0869586850878212,44.33000183105469,2.4000101725518883,44.02999877929688,0.019366650732258517
7940,2004-08-03,43.45000076293945,43.93999862670898,43.290000915527344,43.72000122070313,2967900.0,-0.010025031506670667,-1.203381501955816,-6.749856952126823,55.817171514904004,60.037419802215055,0.09906023863703695,-0.7062459395164993,0.7310748799285705,0.7673509174156266,9.68184564529996,0.6499977111816335,0.7830847764062128,0.4650007247924819,-1.5081825498932346,2.4381839994781984,-0.5215909125503799,1.4515923621353437,-0.7399144612359834,10.457514710282238,-49.52234640286565,0.9865916373428589,8,0.10999870300292969,-0.7950000762939453,1.8099994659423828,1.1100006103515625,1.7199974060058594,1,0.02600692861388998,-1.689677852172426,43.88999938964844,1.0781236495850035,43.599998474121094,-2.0869586850878212,44.33000183105469,0.02600692861388998
7941,2004-08-04,43.13000106811523,43.86999893188477,42.849998474121094,43.11999893188477,2615200.0,-0.0073647799586961105,-2.709071993341682,-0.03704488619500425,53.519272320150726,59.8063996275159,0.4910824289588547,-0.27097497842354556,1.0701664858333686,1.073321191792779,8.197899459083153,1.020000457763679,0.9457810555900465,0.06300106048583132,-1.7806465495219754,1.906648670493638,-0.8588227445180721,0.9848248654897347,1.6899986267089915,14.213320837141213,-44.12249129845407,0.9218238050039025,8,0.5249996185302805,-0.47500038146971946,2.052499771118171,1.4300003051757884,2.6899986267089915,2,0.04242981616131458,-1.203381501955816,43.45000076293945,-1.689677852172426,43.88999938964844,1.0781236495850035,43.599998474121094,0.04242981616131458
7942,2004-08-05,41.7599983215332,43.25,41.72999954223633,43.25,3702000.0,-0.03176449600403164,1.0402667724881272,-148.96834477519258,46.32182421278096,57.94964677293478,1.8415388780978859,1.2381148855784687,2.426004393724071,2.4063361361588704,6.810021731047855,1.5200004577636719,0.8636178914773609,-1.355001640319827,-2.988100368991944,0.27809708835228975,-2.171551004655882,-0.5384522759837722,3.0206013488769514,0.9803518246337082,-55.99702454007726,0.8165493643360571,8,1.5150012969970703,0.8950023651123047,2.4025020599365234,2.5300025939941406,4.490001678466797,3,0.09506708286087329,-2.709071993341682,43.13000106811523,-1.203381501955816,43.45000076293945,-1.689677852172426,43.88999938964844,0.09506708286087329
7943,2004-08-06,40.810001373291016,41.36999893188477,40.540000915527344,41.04999923706055,5033000.0,-0.02274896998145537,-1.1282033725889302,0.16107221034575456,39.63480542596334,55.801476138193884,2.5905188887814603,2.2681733079749122,3.3385772880962534,3.32126951847674,5.62523195731193,1.2199974060058594,0.8335718917894397,-2.281998634338379,-4.033191899025233,-0.5308053696515245,-3.1575952666818026,-1.4064020019949552,3.848574291992186,7.0680753752284335,-49.41411724488684,0.8755966323434268,8,1.8699989318847656,1.8449993133544922,3.352499008178711,3.479999542236328,5.399997711181641,4,0.12545941581946773,1.0402667724881272,41.7599983215332,-2.709071993341682,43.13000106811523,-1.203381501955816,43.45000076293945,0.12545941581946773
7944,2004-08-09,41.09000015258789,41.5,40.849998474121094,41.04999923706055,2519200.0,0.006861033322094645,-1.9545359966708282,-0.16667196490447278,36.2812009106825,52.69797907607363,2.2877300551804964,1.9910192331004168,3.039110649658056,3.0050842835788316,5.575232823653563,0.6899986267089844,0.7750705585455151,-1.938999938964841,-3.8826685886659007,0.004668710736218884,-2.9108342638153673,-0.9671656141143146,3.321461027709958,16.1764590385386,-34.18098361763707,0.971834324850529,8,1.5900001525878906,1.5650005340576172,3.072500228881836,3.200000762939453,4.5,0,0.12557799533342484,-1.1282033725889302,40.810001373291016,1.0402667724881272,41.7599983215332,-2.709071993341682,43.13000106811523,0.12557799533342484
7945,2004-08-10,41.060001373291016,41.22999954223633,40.47000122070313,41.06999969482422,5432200.0,-0.0007300749375875881,3.6060781208456687,-0.24995231737554835,38.369323641998754,49.482375624027235,2.02774457108368,1.916057889941193,3.024390830369363,3.002985281540056,6.475089118213752,0.759998321533196,0.5761960378119326,-1.839998817443849,-3.9484077194719163,0.2684100845842181,-2.8942032684578862,-0.7857943664298119,3.1191721911206045,17.352957346045798,-31.07520105782882,1.054204451014035,8,1.5849990844726562,1.5849990844726562,2.857499122619629,3.229999542236328,4.289997100830078,1,0.1156843604756872,-1.9545359966708282,41.09000015258789,-1.1282033725889302,40.810001373291016,1.0402667724881272,41.7599983215332,0.1156843604756872
7946,2004-08-11,40.41999816894531,41.209999084472656,40.02999877929688,40.79999923706055,4570900.0,-0.015587023452025894,-1.0344835524044234,38.00648607401755,34.762996109100115,45.9334791313795,2.34882091317111,2.5123908341412147,3.601967515714783,3.6085996502282285,7.51818161651537,1.1800003051757741,0.4625086260669278,-2.370501899719237,-4.7521023436051095,0.011098544166635804,-3.561302121662173,-1.1797016777763005,3.4624416079696303,12.111777695639207,-33.32005592707323,1.1908002219429368,8,1.9900016784667969,2.0050010681152344,3.3550024032592773,3.7450027465820312,4.900001525878906,2,0.11751608647150857,3.6060781208456687,41.060001373291016,-1.9545359966708282,41.09000015258789,-1.1282033725889302,40.810001373291016,0.11751608647150857
7947,2004-08-12,41.900001525878906,43.11000061035156,40.540000915527344,40.79999923706055,9748100.0,0.03661562157295406,-2.1728412213632606,-2.894734728705516,39.979243003426475,44.03181647107996,0.5452070263587387,1.0300687565789275,2.0896330724954453,2.105019224064577,7.97900409867141,2.69000244140625,0.17898607392456256,-0.8554986953735337,-3.2692442108398296,1.5582468200927622,-2.0623714531066852,0.35137406235961777,1.5971941512742305,60.71433879445721,18.755260315353247,1.2068727577331488,8,0.2949981689453125,0.5249977111816406,1.764998435974121,2.154998779296875,3.479999542236321,3,0.09355603881122021,-1.0344835524044234,40.41999816894531,3.6060781208456687,41.060001373291016,-1.9545359966708282,41.09000015258789,0.09355603881122021
7948,2004-08-13,42.93999862670898,42.93999862670898,41.900001525878906,42.02000045776367,5274900.0,0.024820932290127384,1.2608677624268352,0.8363602315169568,50.88448503218867,43.95225801902172,-0.6685630985345838,0.03436295655755117,0.9926165854185598,1.0553964463950507,8.275727397617295,1.039997100830071,-0.11086060633882511,0.1574985504150348,-2.2515797057069307,2.5665768065370003,-1.0470405776459515,1.362037678476021,0.21047736065853684,94.48045835789742,48.216648641305795,1.2045391280609843,8,-0.9549999237060476,-0.5149993896484304,0.6050024032592844,1.0050029754638743,2.720001220703132,4,0.07708433812646143,-2.1728412213632606,41.900001525878906,-1.0344835524044234,40.41999816894531,3.6060781208456687,41.060001373291016,0.07708433812646143
7949,2004-08-16,43.90999984741211,43.93000030517578,42.75,42.93999862670898,4036400.0,0.022589689141251812,1.336629325517627,1.054351251389066,48.01761984984896,43.085641167348946,-1.8276229803359172,-0.8890739605506681,-0.023663365644324585,0.08737987042704276,8.386658195160662,1.1800003051757812,-0.40985788701519255,1.0689998626708999,-1.3919961078921261,3.529995833233926,-0.16149812261060958,2.2994978479524093,-3.8800010681152273,99.4871679502955,56.84496563935856,1.2304979852815126,8,-1.9300003051757812,-1.4850006103515625,-0.6324987411499023,0.03500175476074219,1.470001220703118,0,0.05237985071858531,1.2608677624268352,42.93999862670898,-2.1728412213632606,41.900001525878906,-1.0344835524044234,40.41999816894531,0.05237985071858531
7950,2004-08-17,43.97999954223633,44.4900016784668,43.75,44.0,4963100.0,0.0015941629484734765,-2.0833432674502697,-0.020619002674217245,49.719420902896516,42.6634354543207,-2.0277787318499563,-0.9718860521758543,-0.1352468180703923,0.019951658340687572,8.856529925819588,0.7400016784667969,-0.5561725150190853,1.115499496459961,-1.3811128062973452,3.612111799217267,-0.1328066549186886,2.3638056478386105,-3.872000732421867,88.56498195717789,48.89259092835204,1.2483061513786529,8,-1.7199993133544922,-1.5550003051757812,-1.074997901916504,-0.03499794006347656,1.1800003051757812,1,0.03660756314481972,1.336629325517627,43.90999984741211,1.2608677624268352,42.93999862670898,-2.1728412213632606,41.900001525878906,0.03660756314481972
7951,2004-08-18,44.11000061035156,44.27999877929688,43.38000106811523,43.86999893188477,3592200.0,0.0029559133576249064,2.103450997415178,-11.999809269501839,48.74141257190743,42.93227860533475,-2.2396733855602378,-1.0692878067377691,-0.32777785810286986,-0.11611643023969265,8.94294683428499,0.8999977111816548,-0.6699971451419131,1.1900005340576172,-1.3678934621344965,3.747894530249731,-0.0889464640384432,2.4689475321536776,-3.826721685791007,90.37972165270037,53.378208027530455,1.2789469980960582,8,-1.8500003814697266,-1.6850013732910156,-1.047499656677246,-0.16499900817871094,2.1100006103515696,2,0.028111490514886484,-2.0833432674502697,43.97999954223633,1.336629325517627,43.90999984741211,1.2608677624268352,42.93999862670898,0.028111490514886484
7952,2004-08-19,43.90999984741211,44.150001525878906,43.54999923706055,44.11000061035156,3092700.0,-0.004534136480889517,3.285690930641272,-0.8333306842565613,51.887949231554835,44.29373902817825,-1.9027130379887112,-0.850682496812972,-0.20423645089749698,0.07515567814351698,9.333910571712531,0.6000022888183594,-0.8027279099241582,0.9504997253417997,-1.6445278269747305,3.54552727765833,-0.34701405081646897,2.2480135015000684,-3.458452012695304,77.60610822840461,40.217294094265725,1.2975137761582662,8,-1.6499996185302734,-1.4850006103515625,-0.847498893737793,0.03500175476074219,1.8400001525878906,3,0.03211113305196722,2.103450997415178,44.11000061035156,-2.0833432674502697,43.97999954223633,1.336629325517627,43.90999984741211,0.03211113305196722
7953,2004-08-20,43.810001373291016,44.06999969482422,43.560001373291016,43.90999984741211,2577900.0,-0.0022773508191434866,1.4285740236148956,0.4999904632932156,49.50125927810901,45.76263440233675,-1.4889961641633533,-0.7929122573896237,-0.16506014461195662,0.15106558793696223,9.255871332756515,0.5099983215332031,-0.9031416805198091,0.8515012741088839,-1.7421288638356316,3.4451314120533993,-0.44531379486337386,2.1483163430811416,-3.1969153848242087,60.91956038944952,23.779739446860155,1.2968150689722577,8,-1.5500011444091797,-1.3850021362304688,-0.7475004196166992,0.13500022888183594,2.020000457763672,4,0.035836558904592364,3.285690930641272,43.90999984741211,2.103450997415178,44.11000061035156,-2.0833432674502697,43.97999954223633,0.035836558904592364
7954,2004-08-23,43.7400016784668,44.04999923706055,42.68999862670898,43.63999938964844,3944000.0,-0.0015978017034916636,2.777793083717032,-1.0000381475547417,51.89543044237514,47.265535157934124,-1.1215003117735591,-0.6814550375485453,-0.16181855763454678,0.1998379139703843,9.764177587866422,1.3600006103515696,-0.8288995689990912,0.7330015182495089,-1.8819765786440996,3.3479796151431174,-0.5744875301972954,2.040490566696313,-2.9718390623999937,58.33340397575568,17.082388923843148,1.307489048446804,8,-1.480001449584961,-1.31500244140625,-0.6775007247924805,0.2049999237060547,2.069999694824226,0,0.04389570405276255,1.4285740236148956,43.810001373291016,3.285690930641272,43.90999984741211,2.103450997415178,44.11000061035156,0.04389570405276255
7955,2004-08-24,44.33000183105469,44.849998474121094,44.0,44.38999938964844,4738400.0,0.013488800410319746,-1.3611028694951892,-0.5999618539004387,57.575760494870195,49.800286756353024,-1.3397611321500378,-1.3351851965582284,-0.8130973723160864,-0.4054599036980875,9.845034688331832,1.1099967956542969,-0.5717423137126119,1.3200016021728516,-1.301207772606766,3.941210976952469,0.009396914783039279,2.630606289562664,-3.4129656524918843,75.92607963887538,29.963867202637417,1.3106046873898103,8,-1.6350021362304688,-1.8900032043457031,-1.267500877380371,-0.38500022888183594,0.9199981689453125,1,0.023685973239120806,2.777793083717032,43.7400016784668,1.4285740236148956,43.810001373291016,3.285690930641272,43.90999984741211,0.023685973239120806
7956,2004-08-25,44.77999877929688,44.88999938964844,44.11999893188477,44.47999954223633,3583000.0,0.01015106992228798,1.9615376150826855,-5.000190742624737,71.57144359667296,53.31053126671374,-1.2362577526939091,-1.819394381792307,-1.3352368262545937,-0.8567967450655587,9.941552584966765,0.7700004577636648,-0.2673329829795108,1.7324985504150447,-0.9703413249432415,4.435338425773331,0.38107861273589805,3.0839184880941914,-3.6269848630005797,94.99997399070982,41.55720337912338,1.3514199376791443,8,-1.3849983215332102,-2.319999694824226,-1.8449983596801829,-0.8349971771240305,0.670001983642571,2,0.00848595530312779,-1.3611028694951892,44.33000183105469,2.777793083717032,43.7400016784668,1.4285740236148956,43.810001373291016,0.00848595530312779
7957,2004-08-26,44.66999816894531,44.95000076293945,44.61000061035156,44.790000915527344,1626400.0,-0.002456467470973389,-1.833359824522364,-0.40001017255190235,81.33114359796551,56.693493329577834,-0.7733365176484384,-1.7735467505587792,-1.2933744265735072,-0.7556551577052346,9.708283482830913,0.3400001525878906,0.03600493294597129,1.6054981231689425,-1.135315833597332,4.346312079935217,0.23509114478580528,2.9759051015520797,-3.21802541478084,87.61051640149485,27.132546402480216,1.3704069783831354,8,-0.8499984741210938,-2.1799983978271484,-1.6274986267089844,-0.7249965667724609,2.0200004577636648,3,0.03469897280710854,1.9615376150826855,44.77999877929688,-1.3611028694951892,44.33000183105469,2.777793083717032,43.7400016784668,0.03469897280710854
7958,2004-08-27,44.93999862670898,44.9900016784668,44.45000076293945,44.68000030517578,2087800.0,0.006044335545806412,1.9999682112468609,-2.1666030898340054,81.30079283655846,60.391623661434444,-0.8155678075082236,-2.042742971887826,-1.6359056891337431,-1.0383037258362222,10.026060680948744,0.5400009155273438,0.4768138938272557,1.8084985733032184,-1.0504024588932452,4.667399605499682,0.379048057204983,3.2379490894014538,-3.1382230716670065,97.82595715603057,30.43282612343208,1.4294505160982334,8,-1.0999984741210866,-2.4299983978271413,-1.8774986267089773,-0.9949970245361257,1.5800018310546946,4,0.018024063151831582,-1.833359824522364,44.66999816894531,1.9615376150826855,44.77999877929688,-1.3611028694951892,44.33000183105469,0.018024063151831582
7959,2004-08-30,44.7400016784668,44.93999862670898,44.4900016784668,44.900001525878906,1958100.0,-0.004450310510764388,2.750067553605936,-0.6153880012324654,79.11392787083145,63.65767999120499,-0.5425036721882108,-1.8717673975904319,-1.5058114699363898,-0.857355749291635,10.361010953720204,0.4499969482421804,0.7894761431795843,1.5660015106201186,-1.3647457561035878,4.496748777343825,0.10062787725826183,3.0313751439819754,-2.5556389886138504,74.74751756106394,0.9823142305118893,1.4653736333618534,8,-0.9000015258789062,-2.230001449584961,-1.3750019073486328,-0.7950000762939453,2.359996795654297,0,0.024362988638699568,1.9999682112468609,44.93999862670898,-1.833359824522364,44.66999816894531,1.9615376150826855,44.77999877929688,0.024362988638699568
7960,2004-08-31,44.58000183105469,44.93999862670898,44.43000030517578,44.7400016784668,4922400.0,-0.003576214604594341,-1.2173700315954148,1.0,85.61649204399968,67.75491104365969,-0.3223405697831012,-1.710466595570864,-1.4331994476313241,-0.7081080336247254,10.90543782143247,0.509998321533196,0.9115777733256678,1.349501609802246,-1.6464921028411936,4.345495322445686,-0.14849524651947377,2.847498466123966,-2.0589624625680756,52.873729534432634,-27.50505420484128,1.4979968563217203,8,-0.7400016784667969,-2.0700016021728516,-1.2150020599365234,-0.6350002288818359,2.5499992370605398,1,0.027590836512247696,2.750067553605936,44.7400016784668,1.9999682112468609,44.93999862670898,-1.833359824522364,44.66999816894531,0.027590836512247696
7961,2004-09-01,44.959999084472656,44.97000122070313,44.43000030517578,44.52999877929688,2522200.0,0.008523939834234273,1.399979655154831,-2.687504470352577,82.2785217615246,71.13164132476743,-0.6359641854491969,-2.051517890200806,-1.8570284979665246,-1.0865378847156038,11.086373360556495,0.5400009155273509,1.0139854455028114,1.6379989624023423,-1.455271105972777,4.731269030777462,0.09136392821478267,3.184633996589902,-2.1426842387884193,94.64240706807175,11.289740483845776,1.546635034187558,9,-1.1199989318847656,-2.4499988555908203,-1.5549993515014648,-1.0149974822998047,2.3700027465820312,2,0.0064501984304421445,-1.2173700315954148,44.58000183105469,2.750067553605936,44.7400016784668,1.9999682112468609,44.93999862670898,0.0064501984304421445
7962,2004-09-02,45.72999954223633,45.95000076293945,44.810001373291016,44.97000122070313,4548300.0,0.01712634504989574,-1.111113858326122,1.767436702684493,81.20810867550452,74.65462459114472,-1.2523454987803362,-2.644427189837579,-2.684094019761119,-1.8613351784801182,10.693287098489513,1.1399993896484375,1.1194891069909474,2.2094993591308594,-0.9700433007519749,5.389042019013694,0.6197280291894387,3.79927068907228,-2.6519622766181854,85.52623983897966,3.4332298813699538,1.5897713299414178,9,-1.4099998474121094,-2.739999771118164,-2.5699996948242188,-1.7849979400634766,2.029998779296875,3,-0.006122868622342015,1.399979655154831,44.959999084472656,-1.2173700315954148,44.58000183105469,2.750067553605936,44.7400016784668,-0.006122868622342015
7963,2004-09-03,45.93000030517578,46.58000183105469,45.75,45.77000045776367,2531200.0,0.004373513337885271,-7.299986648610502,0.21052657996577,77.29735414168637,77.47706055773486,-1.2516208019149957,-2.5731078374733727,-2.9280843820213818,-2.04681594136931,9.663766738279696,0.8500022888183594,1.2408503180722903,2.1535001754760756,-0.9301836207137271,5.237183971665878,0.6116582773811743,3.695342073570977,-2.4498881499326544,69.767392345771,-9.707104869209985,1.541841898094903,9,-0.6399993896484375,-2.625,-2.567500114440918,-1.9849987030029297,1.509998321533196,4,0.01654688257094472,-1.111113858326122,45.72999954223633,1.399979655154831,44.959999084472656,-1.2173700315954148,44.58000183105469,0.01654688257094472
7964,2004-09-07,46.25,46.4000015258789,45.5,46.0,4198300.0,0.0069671171935123954,2.2727146622278296,1.5625014901175405,78.73423295962112,79.82800194270719,-1.3165878151472015,-2.6210974473247717,-3.2570243009000563,-2.3367153915703653,8.61505036751218,0.9000015258788991,1.3641815150048089,2.2154998779296875,-0.7840752462218532,5.215075002081228,0.7157123158539207,3.7152874400054543,-2.273905496627023,84.65108851865651,6.065136268659188,1.49978756207577,9,-0.8999996185302734,-2.9449996948242188,-2.8874998092651367,-2.3049983978271484,0.4199981689453125,1,0.0058378477354308345,-7.299986648610502,45.93000030517578,-1.111113858326122,45.72999954223633,1.399979655154831,44.959999084472656,0.0058378477354308345
7965,2004-09-08,45.81000137329102,46.6500015258789,45.72999954223633,46.29999923706055,2832000.0,-0.009513483820734692,-1.8307686890383246,-1.9599914550780966,69.95310419429579,79.64818645355417,-0.7203231570762441,-1.9046470234470618,-2.81804550605176,-1.8821222089256509,7.340337008228021,0.920001983642571,1.5229689459293922,1.538001251220713,-1.2117175394686512,4.287720041910077,0.16314185587602736,2.912860646565399,-1.4172816974889741,62.16217609457747,-14.315120454489566,1.3748593953446837,9,-0.270000457763679,-2.470001220703132,-2.4575014114379954,-1.8649997711181712,0.20999908447264914,2,0.02815972630776198,2.2727146622278296,46.25,-7.299986648610502,45.93000030517578,-1.111113858326122,45.72999954223633,0.02815972630776198
7966,2004-09-09,45.16999816894531,46.209999084472656,44.9900016784668,45.79999923706055,2926000.0,-0.013970818274606223,-1.4646560393956558,1.2857220708447052,63.404257046040215,77.6563101700069,-0.021434859965197006,-0.9386656548713219,-2.1301036915181655,-1.2405184894236925,5.4384877219312235,1.2199974060058594,1.6636148142915914,0.6604980468749986,-1.42982478025489,2.750820874004887,-0.38466336668994217,1.7056594604399393,-0.37096776012943167,19.565041619587713,-54.424379686049846,1.0451614135649427,9,0.37000274658203125,-1.8299980163574219,-2.062498092651367,-1.224996566772461,1.720001220703125,3,0.04339169755639771,-1.8307686890383246,45.81000137329102,2.2727146622278296,46.25,-7.299986648610502,45.93000030517578,0.04339169755639771
7967,2004-09-10,45.81999969482422,46.09000015258789,44.97999954223633,45.31000137329102,2292600.0,0.014390116276909337,1.1142884131211148,-0.8095197728139589,69.14285506682992,76.30542819559261,-0.5488735316662883,-1.3491022152489478,-2.7294279780303583,-1.877459300159586,5.2599426473884785,1.1100006103515625,1.731477403497955,1.114499664306642,-0.6562861946677927,2.885285523281077,0.22910673481942467,1.9998925937938594,0.8300018310546804,50.2993505885365,-24.296413806723223,0.8853929294872165,9,-0.279998779296875,-2.479999542236328,-2.664999008178711,-1.8749980926513672,1.9300003051757812,4,0.032955088308327385,-1.4646560393956558,45.16999816894531,-1.8307686890383246,45.81000137329102,2.2727146622278296,46.25,0.032955088308327385
7968,2004-09-13,46.25,46.599998474121094,45.9000015258789,46.2599983215332,2574900.0,0.009384554955035318,1.0289806998048625,-0.019604616546865104,72.37076430665287,75.5561877995728,-0.8644102797228186,-1.6004677804550766,-3.0956171658346534,-2.2903288186138298,5.2337899249326485,0.779998779296875,1.6696932676864975,1.378999900817874,-0.3140304963012994,3.0720302979370473,0.5324847022582873,2.2255150993774606,0.3666014862060507,76.04784127223462,-0.5800103224052009,0.8465151985595855,9,-0.7099990844726562,-2.9099998474121094,-3.2849998474121094,-2.3049983978271484,2.2099990844726562,0,0.03264861235747474,1.1142884131211148,45.81999969482422,-1.4646560393956558,45.16999816894531,-1.8307686890383246,45.81000137329102,0.03264861235747474
7969,2004-09-14,46.209999084472656,46.209999084472656,45.6500015258789,46.06999969482422,2597600.0,-0.0008648846600506355,7.000000000000101,-14.00228920259443,68.57705692194492,73.66291723045559,-0.66376348851702,-1.453862075278579,-2.9748353395115004,-2.239482982863258,5.685413228953922,0.5999984741211009,1.5659236526701648,1.2239990234375,-0.5062317868813153,2.9542298337563153,0.35888361827809234,2.0891144285969077,0.3899993896484375,73.65257971451511,-2.9374689268229446,0.8651154051594073,9,-0.6699981689453125,-2.8699989318847656,-3.5424985885620117,-2.2649974822998047,1.9599990844726562,1,0.02661760585599371,1.0289806998048625,46.25,1.1142884131211148,45.81999969482422,-1.4646560393956558,45.16999816894531,0.02661760585599371
7970,2004-09-15,45.59000015258789,46.06000137329102,45.45000076293945,46.04999923706055,3371400.0,-0.013416986456792568,1.5416514344750398,-3.285722070844687,57.74379965762536,70.93683699668901,0.12803446398417861,-0.7452719981740046,-2.263153125550616,-1.6258660521728387,5.670546216947944,0.7599983215332031,1.4279577411340298,0.5235000610351577,-1.1588067880731288,2.205806910143444,-0.31765336351898554,1.3646534855893009,1.0099983215332031,37.65438349035611,-35.0947387501339,0.8411534245541439,9,0.1400012969970703,-2.25,-2.922499656677246,-1.644998550415039,2.509998321533203,2,0.023689361981634294,7.000000000000101,46.209999084472656,1.0289806998048625,46.25,1.1142884131211148,45.81999969482422,0.023689361981634294
7971,2004-09-16,45.349998474121094,45.81999969482422,45.22999954223633,45.41999816894531,2033900.0,-0.005264349148136005,-2.8064825753101004,0.15217355248536316,56.34328570655873,68.17407888902837,0.4796116259867773,-0.4296373753498557,-1.9404261750893426,-1.3901940329887736,5.866529022863593,0.5900001525878906,1.3089489932690128,0.2214984893798828,-1.4027806498023594,1.845777628562125,-0.5906410802112347,1.0336380589710004,1.2176000213623013,22.839455298547353,-46.04573901329499,0.8121395695911199,9,0.46500205993652344,-2.009998321533203,-2.704998016357422,-1.4149971008300781,2.3600006103515625,3,0.014774024392192997,1.5416514344750398,45.59000015258789,7.000000000000101,46.209999084472656,1.0289806998048625,46.25,0.014774024392192997
7972,2004-09-17,45.31999969482422,45.459999084472656,44.84000015258789,45.4000015258789,3503500.0,-0.0006614946043271841,5.200083924620432,1.1428882833786451,53.71094870497714,65.55336717383845,0.49767123494986265,-0.30418447323062736,-1.8041008520669308,-1.3564403853241345,5.994428990822296,0.6199989318847656,1.1721713322998468,0.12099971771240092,-1.3996903960689195,1.6416898314937214,-0.6393453391782629,0.8813447746030647,1.2158468215942335,27.27272727272727,-36.383911450093976,0.7603450568906613,9,0.4250011444091797,-1.7249984741210938,-2.9025001525878906,-1.6049995422363281,2.5100021362304688,4,0.034642535423571985,-2.8064825753101004,45.349998474121094,1.5416514344750398,45.59000015258789,7.000000000000101,46.209999084472656,0.034642535423571985
7973,2004-09-20,45.38000106811523,45.58000183105469,45.06999969482422,45.20000076293945,2280800.0,0.0013239491106584733,-1.3181786655569427,-2.2499523173756595,56.425692351766884,63.074640439632425,0.3927497315266706,-0.2535334311970132,-1.7700380997023686,-1.417409347741902,6.104964578852677,0.5100021362304688,1.077330931349472,0.10250110626220277,-1.2712809822315094,1.476283194755915,-0.5843899379846533,0.7893921505090589,1.0880115937500037,39.41615595162797,-21.894165093478634,0.6868910442468571,9,0.36499977111817117,-1.104999542236321,-3.0700016021728445,-1.6650009155273366,3.079998016357429,0,0.05222562529973085,5.200083924620432,45.31999969482422,-2.8064825753101004,45.349998474121094,1.5416514344750398,45.59000015258789,0.05222562529973085
7974,2004-09-21,45.65999984741211,46.0,45.1500015258789,45.38000106811523,3701800.0,0.006170091950341794,-1.2972998051405522,1.5555461365660315,60.58821109478023,62.03409676190848,0.02263887090035155,-0.4029763717401309,-1.9855966354007393,-1.691647877360964,6.105896793225017,0.8499984741211009,0.946020623160841,0.2864999771118164,-0.8889195331517215,1.4619194873753543,-0.3012097780199525,0.8742097322435853,0.7428923140820274,67.21302248793017,4.635778626424596,0.5877097551317678,9,0.05999946594238281,-0.9899997711181712,-3.455000877380371,-1.9449996948242188,3.7900009155273438,1,0.06132280434554671,-1.3181786655569427,45.38000106811523,5.200083924620432,45.31999969482422,-2.8064825753101004,45.349998474121094,0.06132280434554671
7975,2004-09-22,45.38000106811523,45.72999954223633,45.29999923706055,45.45000076293945,3306700.0,-0.006132255370840833,-2.7390785152751516,-0.25000000000001904,54.20001663206732,61.01140338257816,0.2628713426584781,-0.04245780357305051,-1.6846695522884687,-1.3943654913563819,6.436764886292104,0.43000030517578125,0.8347535324586488,-0.045998764038095885,-1.1140694848422825,1.0220719567660908,-0.5800341244401892,0.48803659636399743,0.9603754130226605,46.55180918618623,-11.474963316801947,0.5340353604020946,9,0.3399982452392649,-0.7100009918212891,-3.1775016784667898,-1.6650009155273366,4.619998931884773,2,0.06148076322524343,-1.2972998051405522,45.65999984741211,-1.3181786655569427,45.38000106811523,5.200083924620432,45.31999969482422,0.06148076322524343
7976,2004-09-23,45.15999984741211,45.56999969482422,45.02999877929688,45.31999969482422,3725500.0,-0.0048479774245244744,-1.5714207863689327,2.2857220708444546,43.5955156350993,58.17281011238587,0.5378676855922322,0.21868385968735282,-1.4126599455084516,-1.157705437842104,6.637482978193035,0.5400009155273366,0.6696069469806218,-0.2850000381469755,-1.3176155367756195,0.7476154604816685,-0.8013077874612975,0.2313077111673465,1.1203615805837757,27.58618421701684,-25.848314461642527,0.5163077493143219,9,0.5599994659423828,-0.48999977111817117,-2.817500114440918,-1.4449996948242188,4.8600006103515625,3,0.06510182986365676,-2.7390785152751516,45.38000106811523,-1.2972998051405522,45.65999984741211,-1.3181786655569427,45.38000106811523,0.06510182986365676
7977,2004-09-24,46.22000122070313,46.9000015258789,45.2599983215332,45.33000183105469,4145800.0,0.02347212969159851,-2.1844524276878494,-5.562501490117585,52.73070275132085,55.99058105068231,-0.513417853588642,-0.7581099070887589,-2.4069408758182007,-2.2058920145742533,7.263551038121569,1.7400016784667898,0.5908642765167116,0.6975011825561594,-0.32279537740093645,1.7177977425132553,0.18735290257761505,1.2076494625347038,-1.3800010681152415,63.636400726219854,11.761128822504176,0.5101482799785471,9,-0.35000038146973367,-1.425001144409194,-3.8775014877319407,-2.5050010681152415,4.25,4,0.03223707971479062,-1.5714207863689327,45.15999984741211,-2.7390785152751516,45.38000106811523,-1.2972998051405522,45.65999984741211,0.03223707971479062
7978,2004-09-27,45.75,46.29999923706055,45.540000915527344,46.22000122070313,2618200.0,-0.010168784255518482,1.4127036027853466,-0.5280916213760389,45.42125105148579,53.417713731742396,-0.13611420455968926,-0.2364362014805863,-1.8688781683784583,-1.7271680803043807,8.070731812533651,0.7599983215332031,0.5760448933914333,0.18699989318847798,-0.7996923278810257,1.1736921142579817,-0.3063462173462739,0.6803460037232298,-0.8687998199462896,38.50268252381623,-8.845524829349472,0.4933461105347525,9,0.12000083923339844,-0.9549999237060618,-3.4075002670288086,-2.0349998474121094,4.75,0,0.0454645208973703,-2.1844524276878494,46.22000122070313,-1.5714207863689327,45.15999984741211,-2.7390785152751516,45.38000106811523,0.0454645208973703
7979,2004-09-28,45.83000183105469,46.099998474121094,45.18999862670898,46.0,3116700.0,0.0017486739028347298,3.91898300890799,0.361697292383606,50.19608253792056,52.57907849621964,-0.30808572963593406,-0.24305241160467972,-1.8894465021058195,-1.8076334068028785,8.765996086626608,0.9099998474121165,0.4671803086083699,0.21250171661377237,-0.7004432926109487,1.1254467258384935,-0.24397078799858463,0.6689742212261294,-0.9084256240844724,42.78084902388767,-2.5822255821181415,0.456472504612359,9,0.03999900817871094,-1.0350017547607493,-3.487502098083496,-2.115001678466797,4.539997100830085,1,0.057385929485952225,1.4127036027853466,45.75,-2.1844524276878494,46.22000122070313,-1.5714207863689327,45.15999984741211,0.057385929485952225
7980,2004-09-29,45.81000137329102,45.88999938964844,45.31000137329102,45.83000183105469,2210200.0,-0.00043640534507050077,7.285947845990252,0.11765101875949505,57.14288147124471,52.667922470073634,-0.2833986435450555,-0.13299758863037425,-1.8338426551412894,-1.779275887364264,9.55855009548866,0.5799980163574148,0.2867934130887946,0.1310012817382855,-0.6427775394828217,0.9047801029593927,-0.25588812887226453,0.5178906923488356,-0.8488566599426335,41.71130739887019,-6.629391506939612,0.38688941061055243,9,0.05999946594237571,-0.3600006103515696,-3.4675016403198313,-2.095001220703132,5.520000457763665,2,0.0794586177805856,3.91898300890799,45.83000183105469,1.4127036027853466,45.75,-2.1844524276878494,46.22000122070313,0.0794586177805856
7981,2004-09-30,45.25,45.63000106811523,45.16999816894531,45.63000106811523,3462100.0,-0.012224434763224545,1.4210610851779881,18.999618539010783,43.50798652084527,51.5342600051701,0.2915900343948721,0.4741540158657074,-1.227569807124894,-1.1998781769969042,10.298678902844703,0.6400032043457102,0.12358139676652513,-0.443500137329103,-1.1699708428824067,0.28297056822420075,-0.8067354901057584,-0.08026478455244757,-0.2500781504010021,4.624374324711712,-41.6729265975767,0.36323535277665275,9,0.7150001525878906,0.26000022888183594,-2.6825008392333984,-1.5349998474121094,6.5800018310546875,3,0.1049723756906078,7.285947845990252,45.81000137329102,3.91898300890799,45.83000183105469,1.4127036027853466,45.75,0.1049723756906078
7982,2004-10-01,45.45000076293945,45.84000015258789,45.29999923706055,45.45000076293945,2930700.0,0.004419906363302806,-2.5999694827323125,-0.0,40.384641836333316,49.75192105901081,0.12512771971382364,0.2657247462816912,-1.3818895675254694,-1.3837531804833318,10.223499206098937,0.5900001525878906,0.07062412572765453,-0.2294994354248061,-0.9637585724685351,0.5047597016189229,-0.5966290039466742,0.13763013309706196,-0.4120773198148555,24.77896719701036,-17.021645983342736,0.36712956852186523,10,0.5149993896484375,0.21500015258789062,-2.522500991821289,-1.9900016784667969,6.11000061035157,4,0.10055004660309397,1.4210610851779881,45.25,7.285947845990252,45.81000137329102,3.91898300890799,45.83000183105469,0.10055004660309397
7983,2004-10-04,46.68999862670898,47.11000061035156,46.02000045776367,46.099998474121094,3344600.0,0.027282680813080162,-1.9066818577161546,100.0,54.47760397354474,49.072964712206876,-1.0163894146115666,-0.9638328126944771,-2.583744719370131,-2.612066762674239,10.031169085311948,1.6599998474121094,0.07430724942884837,0.9724985122680607,0.1152845207674531,1.8297125037686683,0.5438915165177534,1.401105508018368,-1.614833621929293,78.3504404593358,38.902614871449835,0.42860699575030475,10,-0.6199989318847585,-0.9199981689453054,-3.534998893737786,-3.229999542236321,4.400001525878913,0,0.08095957817895094,-2.5999694827323125,45.45000076293945,1.4210610851779881,45.25,7.285947845990252,45.81000137329102,0.08095957817895094
7984,2004-10-05,46.52000045776367,47.16999816894531,46.11999893188477,46.72000122070313,2666500.0,-0.003640997514359756,-1.0999904632932311,-0.33898425629588136,59.47046447594956,49.658570028193786,-0.795194351935919,-0.814320375536866,-2.3426205713461883,-2.4322122120162533,10.12982192273855,1.0499992370605398,0.09946555481768371,0.7890003204345675,-0.11096235012098532,1.6889629909901203,0.3390189851567911,1.2389816557123439,-1.3634420287611135,67.50011444091797,26.67599065832419,0.44998133527777573,10,-0.4200019836425781,-0.720001220703125,-3.3450002670288086,-3.0600013732910156,4.360000610351555,1,0.08555458948995143,-1.9066818577161546,46.68999862670898,-2.5999694827323125,45.45000076293945,1.4210610851779881,45.25,0.08555458948995143
7985,2004-10-06,47.099998474121094,47.20000076293945,46.2599983215332,46.52000045776367,2557700.0,0.01246771304063099,1.41025465464878,-2.8999790192449715,66.66666666666666,52.22203125392349,-1.235476353630517,-1.3625800251261069,-2.891643399039026,-2.9800398821915195,10.033955230647265,0.94000244140625,0.12398707908121764,1.3044984817504854,0.21561769810466558,2.3933792653963053,0.7600580899275755,1.8489388735733954,-1.8226336607219693,95.07378517080613,49.827699635415875,0.5444403918229088,10,-0.9149990081787109,-1.2849979400634766,-3.9249982833862305,-3.6399993896484375,3.670001983642578,2,0.06942676356052035,-1.0999904632932311,46.52000045776367,-1.9066818577161546,46.68999862670898,-2.5999694827323125,45.45000076293945,0.06942676356052035
7986,2004-10-07,47.13000106811523,48.18999862670898,47.099998474121094,47.47999954223633,5921400.0,0.0006369977699811624,-4.317026423520621,-0.6034477088718445,67.23809579170165,53.833963813965795,-1.0690712009325836,-1.3051299405853598,-2.881946375141375,-2.9746566806286907,11.020252838241214,1.0900001525878835,0.1061236835281889,1.2365009307861285,0.03742659600818854,2.4355752655640686,0.636963763397155,1.836038098175102,-1.698825378752879,63.32187603947214,15.149505610949909,0.5995371673889707,10,-0.45000267028807883,-0.8200016021728445,-3.955000877380364,-3.670001983642571,4.889999389648445,3,0.08911522740832023,1.41025465464878,47.099998474121094,-1.0999904632932311,46.52000045776367,-1.9066818577161546,46.68999862670898,0.08911522740832023
7987,2004-10-08,47.33000183105469,47.70000076293945,47.11000061035156,47.13999938964844,3797900.0,0.004243597674661759,-3.720001220703125,-0.542866485013613,68.08905012679088,56.35260815566636,-1.2237504698156059,-1.4611170612773847,-3.0487764484409965,-3.125135347637091,12.070558008459592,0.5900001525878906,0.16134846306286477,1.361001586914064,0.0019321711591260282,2.720071002669002,0.6814668790365985,2.0405362947915293,-1.6229438479576785,60.36877781918692,10.630738046043035,0.6795347078774678,10,-0.6500034332275391,-0.8300018310546875,-4.155001640319824,-3.8700027465820312,5.099998474121094,4,0.09507711442866262,-4.317026423520621,47.13000106811523,1.41025465464878,47.099998474121094,-1.0999904632932311,46.52000045776367,0.09507711442866262
7988,2004-10-11,47.7599983215332,48.20000076293945,47.52999877929688,47.59000015258789,2892100.0,0.00908507233981104,-3.620688747994179,0.8947157083199486,68.95305168845083,58.43671583905862,-1.4959609936277118,-1.8679592189229624,-3.416387954105332,-3.520968820865278,12.834045133419153,0.8699989318847656,0.317740536943127,1.7154981613159208,0.1401425978505202,3.2908537247813214,0.927820379583224,2.5031759430486176,-1.8046462740749973,78.8460550929831,30.024748875545953,0.787677781732699,10,-1.0749988555908203,-1.2399978637695312,-4.104998588562012,-4.769998550415039,3.700000762939453,0,0.0795645558062037,-3.720001220703125,47.33000183105469,-4.317026423520621,47.13000106811523,1.41025465464878,47.099998474121094,0.0795645558062037
7989,2004-10-12,47.43999862670898,47.72000122070313,47.04999923706055,47.31000137329102,3042500.0,-0.006700161349879052,-1.0615397255772137,0.7646979624808428,68.45875342844096,59.694034945413755,-1.0321029049877097,-1.5295048103041111,-3.0457844822681537,-3.1670426605721573,13.665888245283842,0.7099990844726562,0.3442129781709298,1.3339984893798729,-0.3601195454830801,3.028116524242826,0.4869394719483964,2.1810575068113494,-1.2152887333930238,60.82468145351544,11.23231089366434,0.8470590174314763,10,-0.7549991607665945,-0.9199981689453054,-3.1424980163574148,-4.134998321533196,3.5800018310546946,1,0.07693932612856247,-3.620688747994179,47.7599983215332,-3.720001220703125,47.33000183105469,-4.317026423520621,47.13000106811523,0.07693932612856247
7990,2004-10-13,46.66999816894531,48.0,46.2400016784668,47.54999923706055,3520700.0,-0.016231038786964636,-1.022993495261209,-6.769382005987007,62.31646050917798,61.783865388561836,-0.1422411463235136,-0.7108929130908237,-2.2188997388129508,-2.3632570370789523,14.384097914744595,1.7599983215332031,0.4426528161309875,0.509998130798337,-1.1837171010219336,2.2037133626186076,-0.33685948511179475,1.3568557467084688,1.5300025939941406,21.938606700635653,-29.180060898814176,0.8468576159101336,10,0.0800018310546875,-0.14999771118164062,-2.3424978256225586,-3.3649978637695312,4.930000305175781,2,0.09020790795683586,-1.0615397255772137,47.43999862670898,-3.620688747994179,47.7599983215332,-3.720001220703125,47.33000183105469,0.09020790795683586
7991,2004-10-14,46.02000045776367,46.68000030517578,45.7400016784668,46.45000076293945,2325300.0,-0.013927528105500464,1.1123579131448558,0.48863611733647755,48.25174078986937,62.65798749451028,0.7023244693944406,-0.00856586251605762,-1.5080818164757446,-1.685784963116248,15.178128865514646,0.9399986267089844,0.4942574733655434,-0.1734996795654311,-1.8257543322177838,1.4787549730869216,-0.9996270058916039,0.6526276467607417,2.1408003234863315,11.382068435074139,-36.57712118296592,0.826127326326175,10,0.9500007629394531,0.5,-1.5799999237060547,-2.6800003051757812,5.270000457763672,3,0.10321599201980591,-1.022993495261209,46.66999816894531,-1.0615397255772137,47.43999862670898,-3.620688747994179,47.7599983215332,0.10321599201980591
7992,2004-10-15,46.88999938964844,47.02000045776367,45.599998474121094,46.18000030517578,2712400.0,0.018904800591717397,1.9278354569765612,-1.6511594897180675,59.31372793457667,63.19533460129161,0.06489478373791258,-0.7957100565826494,-2.2617310521545733,-2.531753525331233,16.347616890022493,1.4200019836425781,0.5362494042382053,0.6179992675781278,-1.0084986855709914,2.244497220727247,-0.19524970899642824,1.431248244152684,1.1739694274902348,49.61537615082713,0.44099977669709034,0.8132489765745582,10,0.010000228881835938,-0.3699989318847656,-2.4499988555908203,-3.549999237060547,4.310001373291016,4,0.10940501460632879,1.1123579131448558,46.02000045776367,-1.022993495261209,46.66999816894531,-1.0615397255772137,47.43999862670898,0.10940501460632879
7993,2004-10-18,47.75,48.06999969482422,46.709999084472656,46.86999893188477,3444200.0,0.018340810866835255,-1.2666662428116844,1.2394397223326534,63.91304251677366,63.68895438360541,-0.7028436687725872,-1.5484419484213419,-2.962363878717724,-3.3683868322415265,17.943477411199844,1.3600006103515625,0.7295418828781308,1.3594999313354492,-0.33718914418091117,3.0561890068518096,0.511155393577269,2.2078444690936294,-2.1500015258789062,87.04455317098484,35.53046878775504,0.8483445377581795,10,-0.8500003814697266,-1.2299995422363281,-3.309999465942383,-4.409999847412109,3.950000762939453,0,0.09801047759530435,1.9278354569765612,46.88999938964844,1.1123579131448558,46.02000045776367,-1.022993495261209,46.66999816894531,0.09801047759530435
7994,2004-10-19,48.459999084472656,49.25,48.099998474121094,48.349998474121094,5509500.0,0.014869090774296545,-2.770493033494259,0.12500054185975037,67.4571826196391,63.77678948949124,-1.2390092355638558,-2.1480481516681635,-3.5104856880951587,-4.042988549676089,19.4382189217577,1.5,0.9608266679742172,1.9294990539550767,0.03594897918225115,3.8230491287279023,0.9827240165686675,2.876274091341486,-2.8600006103515625,78.35614834881159,24.544483146591034,0.9467750373864113,10,-1.0349998474121094,-1.414999008178711,-4.019998550415039,-5.119998931884766,3.510002136230476,1,0.061906728367257635,-1.2666662428116844,47.75,1.9278354569765612,46.88999938964844,1.1123579131448558,46.02000045776367,0.061906728367257635
7995,2004-10-20,48.16999816894531,48.45000076293945,47.90999984741211,48.45000076293945,4010300.0,-0.005984335967935794,2.85711366330159,-2.545464003329172,69.9453643039838,64.07759710196703,-0.873081028162936,-1.7268469036097045,-3.0576726764255255,-3.7310522534543225,20.9330810784617,0.5499992370605469,1.0286829461157794,1.4999982833862333,-0.44700365207249604,3.4470002188449627,0.5264973156568686,2.473499251115598,-2.423999633789066,70.41092110791304,9.948714955161819,0.973500967729363,10,-0.7449989318847656,-1.1249980926513672,-3.7299976348876953,-4.829998016357422,4.040000915527344,2,0.059165505442259514,-2.770493033494259,48.459999084472656,-1.2666662428116844,47.75,1.9278354569765612,46.88999938964844,0.059165505442259514
7996,2004-10-21,48.099998474121094,48.22000122070313,47.599998474121094,47.959999084472656,3243100.0,-0.0014531803505308805,2.2631304208158487,-0.4999931881037043,68.42837989763444,64.11530040983854,-0.7275242967454361,-1.5023214052226308,-2.801685082496384,-3.6439320181768693,22.709144673021076,0.6200027465820384,1.088571912797839,1.282998657226564,-0.6275810178879553,3.193578332341083,0.3277088196693043,2.2382884947838235,-2.213839880371097,68.49312205144928,3.371933170490351,0.9552898375572588,10,-0.6749992370605469,-1.0549983978271484,-3.564997673034668,-4.759998321533203,3.8000030517578054,3,0.07276507507340324,2.85711366330159,48.16999816894531,-2.770493033494259,48.459999084472656,-1.2666662428116844,47.75,0.07276507507340324
7997,2004-10-22,47.709999084472656,48.5,47.36999893188477,48.20000076293945,3331200.0,-0.008108095676100047,1.0733961650048691,-3.500027247956403,58.044177134533285,62.90320323718103,-0.31061858108025575,-1.0487411577236685,-2.274107184592282,-3.2318805199719804,23.31479388084857,1.1300010681152273,1.050105965411035,0.8184993743896456,-1.110177864570943,2.747176613350234,-0.14583924509064872,1.78283799386994,-1.6892868344726608,39.37006454946039,-23.083087492363532,0.9643386194802953,10,-0.2849998474121094,-0.6649990081787109,-3.1324987411499023,-4.369998931884766,3.510002136230476,4,0.07503671976006832,2.2631304208158487,48.099998474121094,2.85711366330159,48.16999816894531,-2.770493033494259,48.459999084472656,0.07503671976006832
7998,2004-10-25,47.83000183105469,48.0,47.18999862670898,47.47000122070313,3355500.0,0.002515253592219935,1.3142997275204562,-0.734692606519203,60.41337024716702,62.00927177259504,-0.46896358971709873,-1.0592329962531082,-2.2858277541906062,-3.3467927209430712,23.874592285540235,0.8100013732910227,1.0096971862290332,0.8345020294189425,-1.0590034776118884,2.7280075364497733,-0.11225072409647652,1.7812547829343615,-1.680118071054693,31.068096004385286,-29.476536872649607,0.9467527535154169,10,-0.4050025939941406,-0.69000244140625,-3.160000801086426,-4.490001678466797,4.099998474121094,0,0.07045784659988708,1.0733961650048691,47.709999084472656,2.2631304208158487,48.099998474121094,2.85711366330159,48.16999816894531,0.07045784659988708
7999,2004-10-26,48.459999084472656,48.709999084472656,47.72000122070313,48.0,4462100.0,0.013171591664228766,1.062497516470751,1.2777730682829904,60.72556305926863,61.83250538927178,-1.0494152274126805,-1.5621892192848321,-2.8292604863958672,-3.9676649949472704,25.078603682913958,0.9899978637695241,0.9620965885031012,1.3329994201660185,-0.5848394458958879,3.250838286227925,0.37407998713506885,2.291918853196968,-2.1861106748726584,83.55263653224053,26.24484688966659,0.9589194330309517,10,-1.0349998474121094,-1.3199996948242188,-3.449997901916504,-5.119998931884766,3.940002441406243,1,0.06685930127276762,1.3142997275204562,47.83000183105469,1.0733961650048691,47.709999084472656,2.2631304208158487,48.099998474121094,0.06685930127276762
8000,2004-10-27,49.45000076293945,49.45000076293945,48.0099983215332,48.45000076293945,4118300.0,0.020429254997324398,1.8800048828125,2.1739173701756425,65.89041883311998,63.79235850518851,-1.7920570178743205,-2.3879400402770585,-3.7216656093840044,-4.940297147270826,26.503936501831337,1.44000244140625,0.897616954417586,2.141001129150389,0.06505503261243462,4.216947225688344,1.1030280808814155,3.178974177419363,-3.057067889723456,100.0,41.657955221657815,1.037973048268977,10,-1.9250011444091797,-2.210000991821289,-4.255001068115234,-6.1100006103515625,2.25,2,0.05096057469936999,1.062497516470751,48.459999084472656,1.3142997275204562,47.83000183105469,1.0733961650048691,47.709999084472656,0.05096057469936999
8001,2004-10-28,50.0,50.0,49.36999893188477,49.36999893188477,4185800.0,0.011122330203738873,-1.0000000000000226,0.6300010681152273,67.45098234766132,64.69649788442013,-1.9200341014516198,-2.7023880788938754,-4.169855986401501,-5.4802503219130045,28.29684421133863,0.6300010681152273,0.8759062490094536,2.453500366210939,0.28461749059199093,4.622383241829887,1.369058928401465,3.537941804020413,-3.423643053400596,100.0,40.182885859877004,1.0844414378094747,10,-1.6450004577636719,-2.4850006103515625,-4.805000305175781,-6.659999847412109,1.1100006103515625,3,0.04419998168945316,1.8800048828125,49.45000076293945,1.062497516470751,48.459999084472656,1.3142997275204562,47.83000183105469,0.04419998168945316
8002,2004-10-29,50.02000045776367,50.2599983215332,49.86000061035156,50.0,5753500.0,0.0004000091552733842,-1.6666581895400734,0.03174670453100532,65.60775416481815,64.8847991786473,-1.6196789151137096,-2.4901314275278423,-4.079268490091508,-5.4950959086806535,30.00930306338447,0.3999977111816406,0.9575153869650208,2.2450008392333984,0.04342698310599502,4.446574695360802,1.1442139111697003,3.3457877672970966,-3.1697520668922223,92.1824792304003,33.3359862447365,1.1007869280637006,10,-1.2950019836425781,-2.305002212524414,-4.825000762939453,-6.680000305175781,0.8600006103515554,4,0.03758498702339441,-1.0000000000000226,50.0,1.8800048828125,49.45000076293945,1.062497516470751,48.459999084472656,0.03758498702339441
8003,2004-11-01,50.47000122070313,50.70000076293945,49.83000183105469,50.02000045776367,4971200.0,0.008996416609780677,-1.09638797861926,22.49952317375584,70.55632993978791,65.22914888088606,-1.8363879181682208,-2.7852238012801536,-4.407948423807397,-5.9281714649730475,30.726784578809074,0.8699989318847656,1.228103758767496,2.5060014724731516,0.06105864193482091,4.950944303011482,1.2835300572039827,3.7284728877423206,-3.2787778367655065,92.28189337023457,32.2941093796488,1.222471415269166,11,-1.5250015258789134,-2.5350017547607493,-5.13750076293946,-7.0050010681152415,1.1899986267089773,0,0.014860312697839717,-1.6666581895400734,50.02000045776367,-1.0000000000000226,50.0,1.8800048828125,49.45000076293945,0.014860312697839717
8004,2004-11-02,50.5,51.61999893188477,50.31000137329102,50.5,4818700.0,0.0005943883212065071,-5.89477382697237,0.0,78.88388701126689,66.22231807058418,-1.728333782880604,-2.63696118103708,-4.311519768120689,-5.942814808935914,31.58458314695089,1.30999755859375,1.3777023210911779,2.3370002746582017,-0.25645035783712444,4.930450907153528,1.040274958410535,3.6337255909058683,-2.887723330582155,68.97510408521237,4.001916761654229,1.2967253162476633,11,-1.095001220703125,-2.105001449584961,-5.167499542236328,-7.034999847412109,1.4199981689453125,1,0.02831683772625304,-1.09638797861926,50.47000122070313,-1.6666581895400734,50.02000045776367,-1.0000000000000226,50.0,0.02831683772625304
8005,2004-11-03,50.36999893188477,51.43999862670898,49.97000122070313,51.40999984741211,4749400.0,-0.002574278576539135,1.6727262638803242,-100.0,85.59736529936951,68.1299831152214,-1.400747879882367,-2.3709803763159485,-4.073015607325637,-5.7980583639434755,32.30472095852327,1.4699974060058452,1.428741492004768,2.043499183654795,-0.676975351501099,4.763973718810689,0.6832619160768445,3.4037364512327457,-2.196641145721557,44.44444444444444,-26.179607772071904,1.3602372675779475,11,-0.9650001525878977,-1.9750003814697337,-5.037498474121101,-6.904998779296882,1.3300018310546804,2,0.0403018192781639,-5.89477382697237,50.5,-1.09638797861926,50.47000122070313,-1.6666581895400734,50.02000045776367,0.0403018192781639
8006,2004-11-04,51.33000183105469,51.459999084472656,49.849998474121094,50.36999893188477,6428600.0,0.019059021630477346,1.63935087472445,-0.9230788981403362,85.80644486474455,71.21467952968932,-2.072317854449203,-3.1623308309615368,-4.9256299636409295,-6.744918590504014,32.24974316115542,1.6100006103515625,1.415103760575306,2.793502044677737,-0.17517933574167444,5.762183425097149,1.3091613544680314,4.277842734887443,-2.6741142844904573,83.79901840647656,10.083042472015137,1.4843406902097054,11,-1.9250030517578125,-2.9350032806396484,-5.670001029968262,-7.865001678466797,0.17999649047851562,3,0.0072082392107166715,1.6727262638803242,50.36999893188477,-5.89477382697237,50.5,-1.09638797861926,50.47000122070313,0.0072082392107166715
8007,2004-11-05,51.83000183105469,52.040000915527344,50.79999923706055,51.33000183105469,5316700.0,0.009740891918252448,1.6956611878659213,0.520831760437739,84.93149879615038,73.93891603513191,-2.1528285873020323,-3.486680393653927,-5.306671066983299,-7.2253819286652785,32.29405272197255,1.2400016784667969,1.4295626650582136,3.068502044677736,-0.18373918447105098,6.320743273826523,1.442381430103346,4.694622659252126,-2.7591386905455835,90.49777504669122,17.704889778250404,1.626120614574393,11,-1.9500007629394531,-3.160001754760742,-6.092501640319824,-8.365001678466797,0.09999847412109375,4,-0.013891591650913804,1.63935087472445,51.33000183105469,1.6727262638803242,50.36999893188477,-5.89477382697237,50.5,-0.013891591650913804
8008,2004-11-08,51.56000137329102,52.25,51.349998474121094,51.6500015258789,2844600.0,-0.005209346869092579,-2.52937656606455,-0.18000030517575283,78.70369650863728,75.9364864183951,-1.4506355591232278,-3.075056193184075,-4.927100720173037,-6.940250244833145,32.030581361379376,0.9000015258789062,1.4742956013295156,2.608501434326179,-0.8357218483050488,6.052724716957407,0.8863897930105651,4.330613075641793,-2.0140761887790006,71.25007549916901,-0.8044322804572062,1.7221116413156143,11,-1.4300022125244212,-2.635002136230476,-5.7450008392334055,-8.095001220703132,0.23999786376952414,0,-0.013188523798760898,1.6956611878659213,51.83000183105469,1.63935087472445,51.33000183105469,1.6727262638803242,50.36999893188477,-0.013188523798760898
8009,2004-11-09,51.09000015258789,51.6500015258789,51.06999969482422,51.5,3073500.0,-0.009115616915918112,-1.5777815453735962,4.55554613656665,76.1648658533668,77.07809164286698,-0.6351261632294936,-2.4428306282958943,-4.344284486079843,-6.45450383601915,32.350708688772706,0.5800018310546804,1.6580482667113898,1.9560001373290987,-1.537456090887467,5.4494563655456645,0.2092720232208123,3.702728251437385,-1.057341501288036,51.666703753977615,-19.744919287562922,1.7467281141082844,11,-0.2800006866455078,-2.1650009155273438,-5.170000076293945,-7.520000457763672,0.09999847412108664,1,0.011156776142529523,-2.52937656606455,51.56000137329102,1.6956611878659213,51.83000183105469,1.63935087472445,51.33000183105469,0.011156776142529523
8010,2004-11-10,50.88000106811523,51.349998474121094,50.79999923706055,51.29999923706055,3930900.0,-0.00411037549120119,1.1153953372360872,1.0243861591566898,74.30070058320797,77.8391714468166,-0.22456503597400257,-2.0040032881682137,-4.0164265322810735,-6.236846373118048,33.65900346308018,0.5499992370605469,1.8343735378882755,1.5355009078979407,-1.8381159656510349,4.909117781446916,-0.15130752887655063,3.222309344672432,-0.4482209740493488,42.916747464022365,-27.671702344887677,1.686808436774489,11,0.15999984741211648,-1.9550018310546804,-4.930002212524407,-7.2800025939941335,-0.35000228881834516,2,0.02044019416268883,-1.5777815453735962,51.09000015258789,-2.52937656606455,51.56000137329102,1.6956611878659213,51.83000183105469,0.02044019416268883
8011,2004-11-11,50.77000045776367,51.20000076293945,49.95000076293945,50.88000106811523,9084200.0,-0.00216196163605209,2.3333333333333335,0.26190735694820755,78.12498027789765,79.22997434826988,0.0068688956540654544,-1.6020358483477537,-3.7996655962085413,-6.0994709969639445,35.261321677146476,1.25,1.9800745737407084,1.1880002975463881,-1.8525245592155528,4.228525154308329,-0.3322621308345859,2.708262725927362,1.4799995422363281,35.65217247081341,-37.27888590052228,1.5202624283809707,11,0.2700004577636719,-1.845001220703125,-4.770000457763672,-7.155000686645508,-0.22999954223632812,3,0.018317910119962644,1.1153953372360872,50.88000106811523,-1.5777815453735962,51.09000015258789,-2.52937656606455,51.56000137329102,0.018317910119962644
8012,2004-11-12,52.02000045776367,52.1500015258789,50.77000045776367,50.88000106811523,5752000.0,0.02462083885620392,-1.0294124246878016,-10.363573311139588,81.88733933426897,80.4889753921011,-1.0388415564144537,-2.580296546176939,-4.951002208635089,-7.325087943832841,36.85606969001937,1.3800010681152273,2.039303648115876,2.181500244140622,-0.766965580869126,5.12996606915037,0.7072673316357481,3.6557331566454963,0.18399955749512031,90.0000165856458,11.287220780675455,1.4742329125048745,11,-0.970001220703125,-3.095001220703125,-5.525001525878906,-7.910001754760742,-1.4200019836425781,4,-0.009803962547915601,2.3333333333333335,50.77000045776367,1.1153953372360872,50.88000106811523,-1.5777815453735962,51.09000015258789,-0.009803962547915601
8013,2004-11-15,52.43000030517578,52.77000045776367,51.75,51.849998474121094,3253600.0,0.007881581003541083,-1.6153898822332642,0.5087738084083971,81.25982208509356,80.75296817808186,-1.2757345222651892,-2.7633856610393934,-5.261987817920662,-7.702165239458907,37.818869018281774,1.0200004577636719,2.0576352848395487,2.3575000762939453,-0.6355729920927047,5.350573144680595,0.8609635421006203,3.8540366104872703,-2.479999542236328,87.94325569566828,9.436076764018765,1.4965365341933232,11,-1.1200008392333984,-3.2450008392333984,-5.840001106262207,-8.320001602172852,-1.7700004577636719,0,-0.00953652483482137,-1.0294124246878016,52.02000045776367,2.3333333333333335,50.77000045776367,1.1153953372360872,50.88000106811523,-0.00953652483482137
8014,2004-11-16,51.459999084472656,51.81999969482422,51.099998474121094,51.349998474121094,3162900.0,-0.01850088146208473,-1.3606573779923457,0.18965562600299912,65.87674983261753,78.56178868177608,-0.173479999170425,-1.6412562664734907,-4.212518523838604,-6.688580591776898,37.80209337085472,1.3300018310546875,2.0861862430324294,1.2374988555908217,-1.7157439115837434,4.190741622765387,-0.23912252799645728,2.7141202391781007,-1.453598327636719,53.54604556534631,-21.323623959342363,1.476621383587281,11,-0.14999961853027344,-2.2749996185302734,-4.857499122619629,-7.344999313354492,-0.9599990844726562,1,0.006607076537832324,-1.6153898822332642,52.43000030517578,-1.0294124246878016,52.02000045776367,2.3333333333333335,50.77000045776367,0.006607076537832324
8015,2004-11-17,51.02000045776367,52.22999954223633,50.88999938964844,51.9000015258789,5012700.0,-0.008550303819219174,-1.3508708527832154,-7.9999653211263055,58.199353955169386,75.49433413626771,0.41171379200130076,-1.0295822526939133,-3.682341545700069,-6.200568112539898,38.10217325114773,1.3400001525878906,2.028380650075107,0.6550001144409165,-2.1526930670118176,3.4626932958936507,-0.7488464762854505,2.0588467051672836,-0.9583277069091807,37.943255695668284,-32.35351765456389,1.403846590726366,11,0.3400001525878906,-1.835000991821289,-4.4175004959106445,-6.905000686645508,0.29000091552735086,2,0.003331990737358792,-1.3606573779923457,51.459999084472656,-1.6153898822332642,52.43000030517578,-1.0294124246878016,52.02000045776367,0.003331990737358792
8016,2004-11-18,51.599998474121094,51.86000061035156,50.6500015258789,51.33000183105469,3816500.0,0.011368051963025039,2.063285271422657,-0.30681399472012105,61.651898317539136,72.90771186086647,-0.14075996150836545,-1.4060116064681978,-4.142929927943285,-6.700749659820772,38.69726664951857,1.2099990844726634,1.934979058985256,1.0599981307983413,-1.5848541353445427,3.704850396941225,-0.26242800227309715,2.3824242638697797,-1.484159169128418,44.81119938101126,-21.77875611917468,1.3224261330714415,11,-0.23999786376953125,-2.414999008178711,-4.964998245239258,-7.48499870300293,0.26000213623046875,3,-0.02073642880747073,-1.3508708527832154,51.02000045776367,-1.3606573779923457,51.459999084472656,-1.6153898822332642,52.43000030517578,-0.02073642880747073
8017,2004-11-19,51.290000915527344,51.58000183105469,51.0,51.58000183105469,3539200.0,-0.006007704801565539,3.0,-1.0740908191811014,56.17469706475101,70.40448970043467,0.09452316893686685,-0.8580502792751048,-3.735617663874038,-6.314802031915228,39.13514564152558,0.5999984741210938,1.8137756373747962,0.571000480651854,-1.729579755031132,2.87158071633484,-0.579289637189639,1.721290598493347,-1.1210783874792511,30.188665665008468,-31.781981003708776,1.1502901178414924,11,0.06999969482421875,-2.105001449584961,-4.545000076293945,-7.17500114440918,0.4099998474121094,4,-0.01462273321529517,2.063285271422657,51.599998474121094,-1.3508708527832154,51.02000045776367,-1.3606573779923457,51.459999084472656,-0.01462273321529517
8018,2004-11-22,51.20000076293945,51.43000030517578,50.81000137329102,51.29999923706055,3289900.0,-0.0017547309608381134,2.4444326707073736,0.3448212359580122,55.223885695740925,68.07771412736513,0.14313961512877427,-0.5297961637585615,-3.5612045129408187,-6.145091304197891,39.74102221660962,0.6199989318847585,1.60986755934546,0.31250038146972514,-1.548873389165756,2.1738741521052063,-0.6181865038480154,1.2431872667874657,-0.9790566762970485,34.810121998035,-25.189135096011498,0.9306868853177389,11,0.15999984741210938,-1.460000991821289,-4.4900007247924805,-7.085000991821289,0.8999977111816406,0,-0.011718794528859933,3.0,51.290000915527344,2.063285271422657,51.599998474121094,-1.3508708527832154,51.02000045776367,-0.011718794528859933
8019,2004-11-23,51.70000076293945,51.79999923706055,51.06999969482422,51.1500015258789,2653700.0,0.009765624854480848,-1.056328342010391,-5.5000762951095545,59.40595394953372,66.42274227917909,-0.2919319249646435,-0.8164789994660566,-3.9679515113877244,-6.553680441597237,39.98891050259045,0.7299995422363281,1.3933832248391553,0.6505002975463867,-0.8503694342171713,2.1513700293099447,-0.09993456833539227,1.4009351634281657,-1.4280755488746237,66.45573134840075,4.3034634417106545,0.7504348658817805,11,-0.3400001525878906,-1.720001220703125,-4.9900007247924805,-7.585000991821289,0.22999954223632812,1,-0.02011607157021278,2.4444326707073736,51.20000076293945,3.0,51.290000915527344,2.063285271422657,51.599998474121094,-0.02011607157021278
8020,2004-11-24,51.97000122070313,52.209999084472656,51.68999862670898,51.70000076293945,3667100.0,0.005222445914492724,-2.5861515593963715,0.4909106041795334,55.01567135711206,63.855041287980704,-0.4370123953976517,-0.9359964052784377,-4.119651387160957,-6.721628757090649,39.89987784398525,0.520000457763679,1.2561805124244714,0.7945007324218807,-0.5566235166240787,2.14562498146784,0.11893860789889743,1.470062856944864,-1.6481145017643257,84.61549747642762,24.160354172408034,0.6755621245229811,11,-0.26000022888184304,-1.990001678466804,-4.735001564025886,-7.330001831054695,-0.17000198364258523,2,-0.02828557217961991,-1.056328342010391,51.70000076293945,2.4444326707073736,51.20000076293945,3.0,51.290000915527344,-0.02828557217961991
8021,2004-11-26,52.209999084472656,52.29999923706055,51.95000076293945,51.97000122070313,806800.0,0.004618007660810219,-1.5,0.8888794698992142,53.104555200957414,60.6569541620572,-0.5042976814412796,-1.056083462165958,-4.228383615890948,-6.861134636396471,39.52424506638456,0.34999847412109375,1.1688451468838608,0.9239986419677706,-0.3831058839225676,2.231103167858109,0.2704463790226015,1.5775509049129397,-1.8391500907573501,93.9597126427953,35.763739042076935,0.6535522629451693,11,-0.4999980926513672,-2.229999542236328,-4.97499942779541,-7.569999694824219,-0.9699974060058594,4,-0.017238033460324154,-2.5861515593963715,51.97000122070313,-1.056328342010391,51.70000076293945,2.4444326707073736,51.20000076293945,-0.017238033460324154
8022,2004-11-29,51.9000015258789,52.209999084472656,51.540000915527344,52.209999084472656,3943100.0,-0.0059375131972747575,3.3226028745816105,-1.2916679912261861,52.759744984688425,57.49027892867884,-0.2381567746755664,-0.6303370884682167,-3.787049109655001,-6.440410127944432,38.800501645864045,0.6699981689453125,1.1001432210889703,0.520001029968256,-0.6688065827994336,1.7088086427359457,-0.07440277641558879,1.1144048363521009,-1.4811695028826293,73.15447753933691,15.923627981004415,0.594403806383845,11,-0.4250011444091726,-1.920001983642571,-4.665001869201653,-7.260002136230462,-0.620002746582017,0,-0.0007707305269999409,-1.5,52.209999084472656,-2.5861515593963715,51.97000122070313,-1.056328342010391,51.70000076293945,-0.0007707305269999409
8023,2004-11-30,51.22000122070313,52.11000061035156,50.65999984741211,51.11000061035156,4284000.0,-0.013102124955366334,-1.8712825664926767,-0.35484347312464565,51.02041794047992,55.83957538510799,0.2817881307548262,0.11460830301538039,-2.9828399559831382,-5.660017499038169,37.44353328650869,1.4500007629394531,1.0080049000016729,-0.19749927520751243,-1.3103314045080765,0.9153328540930517,-0.753915339857798,0.35891678944277317,-0.7541458290115131,34.146437908801225,-22.805571071185305,0.5564160646502833,11,0.25499916076659446,-1.240001678466804,-3.985001564025886,-6.580001831054695,-2.720001220703132,1,0.009371330160029556,3.3226028745816105,51.9000015258789,-1.5,52.209999084472656,-2.5861515593963715,51.97000122070313,0.009371330160029556
8024,2004-12-01,51.93000030517578,52.4900016784668,51.349998474121094,51.349998474121094,3244600.0,0.013861754540249072,-2.9310331219910024,5.27271466222743,57.64192551946866,55.777638892252355,-0.3961941203231234,-0.5088550126565679,-3.5668456017348404,-6.281720935989227,35.69283275897217,1.2700004577636648,0.764295687387154,0.4409997940063448,-0.6053956986885325,1.4873952867012221,-0.08219795234109029,0.9641975403537799,-1.4180620121627214,69.39886267937398,10.230659369180941,0.5231977463474387,12,-0.3599987030029297,-1.6849994659423828,-4.647500991821289,-7.034999847412109,-2.9099998474121094,2,0.0032736023097685862,-1.8712825664926767,51.22000122070313,3.3226028745816105,51.9000015258789,-1.5,52.209999084472656,0.0032736023097685862
8025,2004-12-02,52.4000015258789,54.13999938964844,51.40999984741211,51.790000915527344,6506900.0,0.009050668552687657,-2.9853928016528464,1.0517218699849922,61.27249579090158,55.7354830559593,-0.7262266249580662,-0.8632342445719772,-3.893767638143423,-6.680394716618629,34.69949030436709,2.729999542236328,0.5018369751647356,0.8095008850097614,-0.1716578865892373,1.79065965660876,0.318921499210262,1.3000802708092607,-1.8429019895708265,50.00005480887576,-11.641163016993843,0.4905793857994979,12,-1.9073486257070726e-06,-1.3250026702880788,-5.117502212524407,-6.825000762939446,-2.720001220703118,3,-0.008969488683525983,-2.9310331219910024,51.93000030517578,-1.8712825664926767,51.22000122070313,3.3226028745816105,51.9000015258789,-0.008969488683525983
8026,2004-12-03,51.70000076293945,51.88000106811523,50.9900016784668,51.599998474121094,4882200.0,-0.013358792796861585,2.869538175757011,0.16393801435825792,47.60479007720772,54.78327116845449,-0.011788442038685787,-0.14133937312826816,-3.0487793961065464,-5.895966709940822,33.651350650360584,1.4099998474121023,0.4079840305958413,0.09100017547607564,-0.8834070913704508,1.065407442322602,-0.3962034579471876,0.5782038088993389,-0.9995852324977648,29.885087710644214,-27.005303239418865,0.48720363342326206,12,0.6999988555908203,0.05499839782714844,-4.317501068115234,-5.630001068115234,-2.490001678466797,4,0.001934206434147212,-2.9853928016528464,52.4000015258789,-2.9310331219910024,51.93000030517578,-1.8712825664926767,51.22000122070313,0.001934206434147212
8027,2004-12-06,51.11000061035156,51.84000015258789,51.0099983215332,51.70000076293945,2776000.0,-0.01141199504605861,-1.101257876819817,-5.8998664886515355,40.3790011266158,53.13383954966281,0.6146282546572266,0.4131360887559907,-2.3518305306421965,-5.2239533080691345,32.253579309886796,0.8300018310546875,0.39406581901103976,-0.4629999160766616,-1.4560515199293818,0.5300516877760586,-0.9595257180030217,0.03352588584969851,-0.27200172554160673,12.931058107274124,-38.377700342663566,0.49652580192635976,12,1.289999008178711,0.875,-3.1750011444091797,-4.76500129699707,-1.3699989318847656,0,0.002543554423063421,2.869538175757011,51.70000076293945,-2.9853928016528464,52.4000015258789,-2.9310331219910024,51.93000030517578,0.002543554423063421
8028,2004-12-07,50.88000106811523,51.540000915527344,50.65999984741211,51.11000061035156,3114700.0,-0.004500088818033654,-1.6268610828014598,0.3898296317848373,45.26144738047725,51.562227708656536,0.8878267372597861,0.6214412775536928,-2.0001979772558514,-4.909251956945283,30.54032927114681,0.8800010681152344,0.2950155209292973,-0.6589994430542063,-1.6993616085454235,0.38136272243701086,-1.179180525799815,-0.13881836030859773,3.2599983215332102,6.321874989723132,-42.85721044729741,0.5201810827456101,12,1.5199985504150462,1.1049995422363352,-2.6600027084350515,-4.4050025939941335,-1.6300010681152273,1,0.007861590070451507,-1.101257876819817,51.11000061035156,2.869538175757011,51.70000076293945,-2.9853928016528464,52.4000015258789,0.007861590070451507
8029,2004-12-08,51.65999984741211,51.68999862670898,50.79999923706055,51.0,3266600.0,0.015330164365615184,1.4722294336743904,-2.8695702652048274,54.95356219972507,51.55532669116909,0.1134920156225121,-0.11980764097575758,-2.6495713749568353,-5.604582196013624,29.16816324895653,0.8899993896484304,0.2833188278238694,0.09249935150146626,-0.9270953412271155,1.112094044230048,-0.41729799486282104,0.6022966978657536,2.410399551391599,28.735635963830525,-20.961497903788775,0.50979734636429,12,0.7399997711181641,0.33499908447265625,-3.2200002670288086,-4.965000152587891,-1.9099998474121094,2,-0.06116918034738261,-1.6268610828014598,50.88000106811523,-1.101257876819817,51.11000061035156,2.869538175757011,51.70000076293945,-0.06116918034738261
8030,2004-12-09,51.91999816894531,51.91999816894531,51.18000030517578,51.29999923706055,2534700.0,0.0050328749961510155,1.3870939955331048,0.9393925382192295,52.605864204050555,51.49991658040166,-0.17248365412629596,-0.3139958248872432,-2.7725851261041115,-5.789835178934979,28.15740141479847,0.7399978637695312,0.2953770699426457,0.3004978179931612,-0.6766616314348326,1.277657267421155,-0.18808190672083924,0.7890775427071617,2.0821932388305626,100.0,47.63239927441941,0.4885797247139984,12,0.48000144958496094,0.07500076293945312,-3.0199995040893555,-4.7649993896484375,-1.7199974060058594,3,-0.05585511967364054,1.4722294336743904,51.65999984741211,-1.6268610828014598,50.88000106811523,-1.101257876819817,51.11000061035156,-0.05585511967364054
8031,2004-12-10,51.70000076293945,52.5,51.5,52.5,2083300.0,-0.004237238323660963,1.5000023841880648,-1.2903235730238911,53.38843319131712,51.56977082558263,-0.03624937739332523,-0.02187426669161141,-2.3972819336078004,-5.487469660012415,28.328942059955132,1.0,0.22675179676163282,0.034000396728515625,-0.8577250767278457,0.925725870184877,-0.41186233999966504,0.4798631334566963,2.2353468136291497,56.52178420010573,1.2929840551900256,0.44586273672818133,12,0.6999988555908203,0.2949981689453125,-2.800002098083496,-4.545001983642578,-1.7600021362304759,4,-0.03907157500878966,1.3870939955331048,51.91999816894531,1.4722294336743904,51.65999984741211,-1.6268610828014598,50.88000106811523,-0.03907157500878966
8032,2004-12-13,51.5099983215332,51.88000106811523,51.20000076293945,51.70000076293945,2535800.0,-0.003675095524223848,1.472714662227809,0.23750327825858905,52.52030785567901,51.736425260604754,0.10349709380130179,0.13487622028304713,-2.0574270906128405,-5.217283784058509,27.771238670012803,0.6800003051757741,0.1726331139398738,-0.13050193786621378,-1.0086691062499042,0.7476652305174767,-0.5695855220580626,0.308581646325635,2.3598423004522715,46.19556541479646,-11.136212727607656,0.43908358419184595,12,0.8900012969970703,0.5350017547607422,-2.609999656677246,-3.6999988555908203,-1.55999755859375,0,-0.04465151061942585,1.5000023841880648,51.70000076293945,1.3870939955331048,51.91999816894531,1.4722294336743904,51.65999984741211,-0.04465151061942585
8033,2004-12-14,51.93000030517578,52.11999893188477,51.4900016784668,51.54999923706055,2630400.0,0.008153795327673352,-1.520008239808987,-1.9999799229039512,51.89456094187265,51.09782919642741,-0.2293150991778532,-0.34204179681697866,-2.35958153431676,-5.565182725928068,26.89195099225029,0.6299972534179759,0.12206119293520601,0.31450004577637003,-0.4948002938220384,1.1238003853747784,-0.09015012402283418,0.7191502155755742,1.8756435013182227,66.4706212343906,9.867770175336574,0.404650169799206,12,0.4699993133544922,0.11499977111816406,-2.6549997329711914,-3.8500003814697266,-2.8300018310546875,1,-0.04217212813092763,1.472714662227809,51.5099983215332,1.5000023841880648,51.70000076293945,1.3870939955331048,51.91999816894531,-0.04217212813092763
8034,2004-12-15,51.79999923706055,52.15999984741211,51.58000183105469,51.91999816894531,2694300.0,-0.0025033904747017166,-1.071444628369403,-0.3157857752346534,48.56659288150045,49.68606220649396,-0.13376028587629918,-0.19527457211459875,-2.1053334014910803,-5.346177362014743,26.73396818797933,0.5799980163574219,0.09020501215596965,0.16749897003173686,-0.6423317712987497,0.9773297113622235,-0.23741640063350644,0.5724143406969802,1.9427316902518186,46.96962691096147,-5.838248888686252,0.4049153706652418,12,-0.2199993133544922,0.24500083923339844,-2.2725000381469727,-3.4599990844726562,-3.1399993896484375,2,-0.04922778522429283,-1.520008239808987,51.93000030517578,1.472714662227809,51.5099983215332,1.5000023841880648,51.70000076293945,-0.04922778522429283
8035,2004-12-16,51.18999862670898,51.88999938964844,51.06999969482422,51.79999923706055,3053400.0,-0.01177607373235523,1.0759461886872628,5.0833836665925505,41.90475729137079,49.052725230289845,0.32022653562651726,0.45125074086312367,-1.394310211783889,-4.673766713549647,26.090917600751283,0.8199996948242188,0.1075968233492901,-0.45100154876709553,-1.2369812467882966,0.3349781492541055,-0.8439913977776996,-0.05801169975649145,2.491077679005386,8.391531907401081,-37.59115091286875,0.3929898490106007,12,0.3900012969970774,0.855001449584968,-1.3224992752075124,-2.8499984741210866,-2.0999984741210866,3,-0.02813046816449105,-1.071444628369403,51.79999923706055,-1.520008239808987,51.93000030517578,1.472714662227809,51.5099983215332,-0.02813046816449105
8036,2004-12-17,50.52999877929688,51.18000030517578,50.52999877929688,50.9000015258789,5743500.0,-0.012893140557103555,-2.5134956801452604,0.6065612727317904,39.699229832876206,48.977195086541,0.8904483499956513,1.0824779628020451,-0.6398413954205466,-3.950728953412174,25.46670753944523,0.6599998474120952,-0.0042714103072043486,-1.0575014114379826,-1.9876714471144226,-0.12733137576154263,-1.5225864292762026,-0.5924163935997626,3.0906559972514387,0.0,-40.78811729512569,0.4650850178382199,12,0.9850006103515554,1.5150012969970632,-0.5474987030029368,-2.1899986267089915,-0.029998779296882105,4,-0.0065307346987832915,1.0759461886872628,51.18999862670898,-1.071444628369403,51.79999923706055,-1.520008239808987,51.93000030517578,-0.0065307346987832915
8037,2004-12-20,50.540000915527344,50.91999816894531,50.33000183105469,50.91999816894531,3279000.0,0.00019794451755572595,2.105266328026181,1.0270119801225213,44.31438191094529,48.87196558992635,0.8840568564211893,1.0681725285233483,-0.559758200323806,-3.901785234987237,24.729352965258002,0.589996337890625,-0.19972410949768715,-1.0099992752075195,-2.045211057795754,0.02521250738071501,-1.5276051665016368,-0.49239338391340226,2.957027621130919,11.475372246067002,-28.9072887504743,0.5176058912941185,12,0.875,1.6949996948242188,-0.5575008392333984,-2.200000762939453,-0.3800010681152344,0,-0.011871829797178157,-2.5134956801452604,50.52999877929688,1.0759461886872628,51.18999862670898,-1.071444628369403,51.79999923706055,-0.011871829797178157
8038,2004-12-21,50.599998474121094,51.0,50.41999816894531,50.849998474121094,4046600.0,0.0011871301445764981,1.1090858648911084,0.6578994920392716,37.52343926689127,46.93528526405593,0.871848162583504,1.0128488285556898,-0.54097807926766,-3.890233553922627,24.21067721971054,0.5800018310546875,-0.23147418724376934,-0.920001602172853,-2.0299949487747995,0.1899917444290935,-1.4749982754738227,-0.3650049288718833,2.707008460200953,14.75393091429846,-21.05129786467942,0.5549966733009728,12,0.81500244140625,1.6350021362304688,-0.6124992370605469,-2.259998321533203,-1.1099967956542969,1,-0.012845804956181484,2.105266328026181,50.540000915527344,-2.5134956801452604,50.52999877929688,1.0759461886872628,51.18999862670898,-0.012845804956181484
8039,2004-12-22,50.65999984741211,51.349998474121094,50.29999923706055,50.5,5141400.0,0.0011857979268854457,-2.7499880791002784,-0.6399993896484375,32.31706324253794,44.68097404611009,0.7320636891120813,0.9180048752911816,-0.509564201694765,-3.8822408882321113,23.519162369735508,1.0499992370605469,-0.15688145969902934,-0.8080001831054702,-1.9782925344700715,0.36229216825913113,-1.3931463587877673,-0.22285400742317307,2.4683867807138924,22.64154564800664,-10.898527252016144,0.5851461756822994,12,0.7399997711181641,1.5599994659423828,-0.41250038146972656,-1.8699989318847656,0.1100006103515625,2,-0.030793552664621804,1.1090858648911084,50.599998474121094,2.105266328026181,50.540000915527344,-2.5134956801452604,50.52999877929688,-0.030793552664621804
8040,2004-12-23,50.5,50.95000076293945,50.33000183105469,50.90999984741211,3082000.0,-0.0031583073015007956,1.5305992168219789,-2.5625014901175405,36.301364494234846,42.78241085754538,0.7481277114554601,1.0142293363443358,-0.23330031717841848,-3.6474615807223927,22.511259626901715,0.6199989318847656,-0.11164692359439243,-0.8944999694824247,-2.115586506877669,0.3265865679128197,-1.5050432381800505,-0.28395670078479895,2.402115636840769,19.047705548753683,-14.336935231820789,0.6105432686976231,12,0.7299995422363281,1.7199993133544922,-0.2525005340576172,-1.6949996948242188,0.20000076293945312,3,-0.03643564658589882,-2.7499880791002784,50.65999984741211,1.1090858648911084,50.599998474121094,2.105266328026181,50.540000915527344,-0.03643564658589882
8041,2004-12-27,51.31000137329102,52.11999893188477,50.83000183105469,50.97999954223633,3671800.0,0.016039631154277645,-3.0952467453830077,-0.8048828143172327,52.17392025462269,42.7439233463169,-0.137469215765762,0.1405514167158728,-0.8942736791250141,-4.372104716878631,21.744236468126644,1.6199989318847727,-0.18182913326764805,-0.03949871063231569,-1.1988179290386114,1.11982050777398,-0.6191583198354635,0.5401608985708322,1.3839449515673294,55.49463217509062,18.716286049734222,0.5796596092031481,12,-0.0800018310546946,0.9099979400634695,-1.03750133514405,-2.5050010681152415,0.0,0,-0.04326644243394495,1.5305992168219789,50.5,-2.7499880791002784,50.65999984741211,1.1090858648911084,50.599998474121094,-0.04326644243394495
8042,2004-12-28,51.86000061035156,51.93999862670898,51.27000045776367,51.43000030517578,2596900.0,0.010719142902748668,1.2711943309367708,1.303023997780524,59.959340926025234,43.64001001122274,-0.7069420016257411,-0.4348955639679062,-1.3138281878168812,-4.810805886785133,21.480237606905586,0.6699981689453054,-0.24377617024077125,0.512500572204587,-0.6429513953698773,1.6679525397790513,-0.06522541158264517,1.0902265559918192,0.6424299474829667,85.71437554233653,43.221138156097894,0.5777259837872316,12,-0.6300010681152344,0.3599987030029297,-1.5875005722045898,-3.0550003051757812,-0.11999893188476562,1,-0.02622446190407679,-3.0952467453830077,51.31000137329102,1.5305992168219789,50.5,-2.7499880791002784,50.65999984741211,-0.02622446190407679
8043,2004-12-29,51.70000076293945,52.349998474121094,51.4000015258789,51.79999923706055,2809400.0,-0.0030852264853266087,-1.71428882833784,-0.23255442593282588,50.46512659463104,43.850958201570585,-0.6515120397650023,-0.24990427706873675,-1.0502779683432806,-4.524139701007982,22.366566091756614,0.9499969482421946,-0.3037003041397668,0.32850074768066406,-0.8357075687317206,1.4927090640930487,-0.25360341052552826,0.9106049058868564,-1.4000015258789062,68.29278277617023,23.06543641489055,0.5821041582061939,12,-0.3750019073486328,0.5199985504150391,-1.4275007247924805,-2.895000457763672,-0.18000030517578125,2,-0.029787251311440555,1.2711943309367708,51.86000061035156,-3.0952467453830077,51.31000137329102,1.5305992168219789,50.5,-0.029787251311440555
8044,2004-12-30,52.099998474121094,52.209999084472656,51.72000122070313,51.72999954223633,2012800.0,0.007736899521834761,-1.5128380691544543,-3.7000457770656903,52.02702934909616,44.9756550968734,-1.1225251576649455,-0.670911107073664,-1.3628312092238275,-4.798329947114219,22.98907484575558,0.5099983215332031,-0.3364839098472956,0.7199985504150419,-0.46369791057601617,1.9036950114061,0.12815031991951287,1.311846780910571,-1.7589992523193345,87.62374180877381,47.28721248797697,0.5918482304955274,12,-0.7749996185302734,0.12000083923339844,-1.5499982833862305,-3.2949981689453125,-0.729999542236321,3,-0.05009590925325502,-1.71428882833784,51.70000076293945,1.2711943309367708,51.86000061035156,-3.0952467453830077,51.31000137329102,-0.05009590925325502
8045,2004-12-31,51.93000030517578,52.43999862670898,51.81999969482422,52.099998474121094,2764100.0,-0.0032629208046859315,-2.17948667788251,-0.4594558370191663,52.61958285142765,46.41124987671245,-0.9348257510077289,-0.5670000310076659,-1.0962120213704765,-4.501756626948932,22.572884741795786,0.6199989318847585,-0.40360990153676823,0.57350044250488,-0.5416067578817092,1.6886076428914691,0.015946842311585385,1.1310540426981746,-1.548821098327636,68.32302257310165,28.793153053986224,0.5575536001932941,12,-0.5600013732910156,0.28999900817871094,-1.260000228881836,-3.125,-1.2900009155273438,4,-0.022337759302814675,-1.5128380691544543,52.099998474121094,-1.71428882833784,51.70000076293945,1.2711943309367708,51.86000061035156,-0.022337759302814675
8046,2005-01-03,51.79999923706055,53.1500015258789,51.52000045776367,52.66999816894531,4434100.0,-0.0025033904747017166,-1.2797273685193238,5.117695898034288,53.348738947954516,47.415067325269035,-0.6769148148303117,-0.45231355994714306,-0.8668517973754177,-4.234432315201623,22.781124537458847,1.6300010681152273,-0.44485986307651615,0.43849945068359375,-0.6839652402663035,1.560964141633491,-0.12273289479135485,0.9997317961585424,-1.3364672534179718,28.19140841383771,-10.061745576930488,0.5612323454749497,1,-0.07499885559082031,0.4200000762939453,-0.9549989700317383,-2.9949989318847656,-2.0999984741210938,0,-0.021235492091167707,-2.17948667788251,51.93000030517578,-1.5128380691544543,52.099998474121094,-1.71428882833784,51.70000076293945,-0.021235492091167707
8047,2005-01-04,51.2400016784668,52.15999984741211,51.15999984741211,52.1500015258789,2424500.0,-0.01081076383864299,1.1505457498779703,1.0459781202727212,42.28189007691695,47.94378408193856,-0.008023724476146299,0.1242954099670186,-0.1993809633515724,-3.562605172478243,22.810332876278906,1.0,-0.4030693331882347,-0.12799816131591513,-1.2458267054926893,0.989830382860859,-0.6869124334043022,0.43091611077247194,-0.6152815222900401,4.020189124479807,-29.396961487588705,0.5589142720883856,1,0.4849987030029297,0.9799976348876953,-0.3950014114379883,-2.4350013732910156,-2.180000305175774,1,0.001366114218018133,-1.2797273685193238,51.79999923706055,-2.17948667788251,51.93000030517578,-1.5128380691544543,52.099998474121094,0.001366114218018133
8048,2005-01-05,51.27999877929688,51.790000915527344,50.95000076293945,51.43000030517578,2580900.0,0.0007805835191236898,-1.0740807022831738,0.1648368692648467,44.0639128227148,49.248989590847096,0.06546545908449986,0.12205969083336043,-0.13309279189815726,-3.5060105803432506,23.127774565041637,0.8400001525878906,-0.2839386998706317,-0.10800094604491761,-1.2031500187514936,0.9871481266616584,-0.6555754823982056,0.4395735903083704,-0.5037617409379962,14.999904632601805,-16.0129672849673,0.5475745363532891,1,0.46000289916991477,0.9400005340576101,-0.5524988174438548,-2.474998474121101,-2.049999237060554,2,0.008970415563965162,1.1505457498779703,51.2400016784668,-1.2797273685193238,51.79999923706055,-2.17948667788251,51.93000030517578,0.008970415563965162
8049,2005-01-06,48.5,50.209999084472656,48.2599983215332,50.209999084472656,13875000.0,-0.054212145972578396,1.2807038677927838,11.39987793092979,29.465633027982477,48.489463872374614,2.801448922296885,2.796562036602481,2.7027690013042474,-0.6600932011704685,22.737175979290715,3.020000457763679,-0.27131257602783876,-2.7299997329711942,-4.413617265471309,-1.0463822004710792,-3.571808499221248,-1.8881909667211403,4.650001525878899,4.908006568451935,-27.769744223634024,0.841808766250056,1,2.2049999237060547,2.6999988555908203,2.2274999618530273,0.30500030517578125,1.2000007629394531,3,0.06226805067553953,-1.0740807022831738,51.27999877929688,1.1505457498779703,51.2400016784668,-1.2797273685193238,51.79999923706055,0.06226805067553953
8050,2005-01-07,49.02000045776367,49.4000015258789,47.75,48.599998474121094,6716600.0,0.010721658922962396,1.7966029916174153,-0.2456153266141086,38.221527654208245,46.93919802788412,2.290280187011284,2.1588465845209512,2.2139101865313364,-1.1115997586566024,22.295691613240066,1.6500015258788991,-0.2106267592779716,-2.0649993896484347,-3.981778354381291,-0.14822042491557852,-3.0233888720148627,-1.1066099072820066,4.032201004028316,23.51852034999134,-12.743636514794083,0.9583894823664282,1,1.4300003051757812,1.9249992370605469,1.8875007629394531,-0.12000083923339844,0.7999992370605469,4,0.047939584907713106,1.2807038677927838,48.5,-1.0740807022831738,51.27999877929688,1.1505457498779703,51.2400016784668,0.047939584907713106
8051,2005-01-10,49.68000030517578,49.70000076293945,48.97000122070313,49.02999877929688,3735500.0,0.013463889050363775,1.1159332153913992,1.547615371340843,43.909335431239725,45.15586408401906,1.5363085362981295,1.4121560082769662,1.575632479208906,-1.700648221661048,21.3174770499106,0.729999542236321,-0.11076039588892428,-1.303999519348146,-3.2957443293295654,0.6877452906332735,-2.299871924338852,-0.3081271143574398,3.160113098144528,43.764180769946066,4.186280034482131,0.9958724049907085,1,0.7700004577636719,0.7700004577636719,2.0574989318847656,-0.095001220703125,-0.6100006103515625,0,0.01932365295039351,1.7966029916174153,49.02000045776367,1.2807038677927838,48.5,-1.0740807022831738,51.27999877929688,0.01932365295039351
8052,2005-01-11,49.209999084472656,49.79999923706055,49.209999084472656,49.599998474121094,4146300.0,-0.009460572017230051,-2.025646543291991,-0.5999976524995078,40.69611390787729,44.07041822993531,1.7778341100614412,1.7929369863341478,2.0616974750468344,-1.1585148963257268,20.62138935847117,0.5900001525878906,-0.040499198457624175,-1.6590007781982408,-3.784008739829879,0.46600718343339764,-2.72150475901406,-0.5964967973824216,3.426509782714838,36.138583010248695,-6.307595433308137,1.0625039808158205,1,1.2400016784667969,1.2400016784667969,2.8675003051757812,0.375,0.9500007629394531,1,0.009957360040297347,1.1159332153913992,49.68000030517578,1.7966029916174153,49.02000045776367,1.2807038677927838,48.5,0.009957360040297347
8053,2005-01-12,49.7400016784668,49.7400016784668,49.1500015258789,49.25,3306800.0,0.01077022157802432,1.4081556391153336,-1.2564165264681717,44.20655686352888,43.20147684265006,1.0511021396885596,1.149382275069442,1.53974144379022,-1.6109744565782336,19.73021759451348,0.5900001525878977,-0.10729945525283568,-1.019498252868651,-3.139999173700474,1.1010026679631721,-2.079748713284559,0.04075220754725706,2.7010468340331997,80.89440727956159,34.458304588704934,1.0602504604159106,1,0.7099990844726562,0.7099990844726562,2.452498435974121,-0.15500259399414062,0.8799972534179759,2,-0.01367109534035571,-2.025646543291991,49.209999084472656,1.1159332153913992,49.68000030517578,1.7966029916174153,49.02000045776367,-0.01367109534035571
8054,2005-01-13,49.25,49.88000106811523,49.0099983215332,49.77999877929688,3388900.0,-0.009851259789541267,1.3835582078321391,-1.0816264567811995,42.44256041477355,42.070696571910716,1.2229200213845957,1.5162901999619294,2.031294627092336,-1.0443741524941856,18.80500710505018,0.8700027465820241,-0.28806684583855713,-1.3819999694824219,-3.5452974607390786,0.7812975217742348,-2.4636487151107502,-0.3003512238540935,3.003406571999996,70.42249989702137,19.674208614414226,1.08164874562833,1,1.2000007629394531,1.2000007629394531,2.942500114440918,0.404998779296875,0.7400016784667969,3,-0.0004061006652522625,1.4081556391153336,49.7400016784668,-2.025646543291991,49.209999084472656,1.1159332153913992,49.68000030517578,-0.0004061006652522625
8055,2005-01-14,49.75,49.81999969482422,49.15999984741211,49.25,2969600.0,0.010152284263959421,1.0625014901175405,-0.9433983992629573,40.20099057587103,40.60983564167921,0.4259613937829343,0.9516703484230504,1.5428791284576207,-1.4735110270756167,18.483686100370868,0.6599998474121094,-0.4024474295804339,-0.8100000381469741,-2.9908833846217107,1.3708833083277625,-1.9004417113843388,0.28044163509039066,2.323270309119998,85.71416594355141,34.09704956177361,1.0904416732373672,1,0.2049999237060547,0.7000007629394531,2.4474992752075195,-0.095001220703125,1.25,4,-0.001005009790161715,1.3835582078321391,49.25,1.4081556391153336,49.7400016784668,-2.025646543291991,49.209999084472656,-0.001005009790161715
8056,2005-01-18,50.20000076293945,50.29999923706055,48.2599983215332,48.2599983215332,2912300.0,0.009045241466119736,-1.1030910806984426,3.8800048828125,39.44020022800835,40.29409232513381,-0.3071691122239315,0.5013856592047006,1.0789822646696905,-1.8564976838649443,19.0601176485387,2.0400009155273438,-0.5606206303582297,-0.3434993743896513,-2.530323665456436,1.8433249166771333,-1.4369115199230436,0.749912771143741,1.700338733815748,95.09811621357808,45.81974990992265,1.0934121455333925,1,-0.43000030517578125,0.25,1.9974985122680664,-0.5450019836425781,0.9399986267089844,1,-0.007569742277688807,1.0625014901175405,49.75,1.3835582078321391,49.25,1.4081556391153336,49.7400016784668,-0.007569742277688807
8057,2005-01-19,49.93999862670898,50.20000076293945,48.790000915527344,48.790000915527344,3199400.0,-0.005179325344202512,-1.4521785281873518,0.5927815793613302,38.94470892802201,39.72529189239017,-0.2804582821916668,0.752724968495869,1.3056615844662218,-1.5285566046761332,19.895228393852584,1.4099998474121094,-0.7341991907012044,-0.5735013961792035,-2.7769271486424643,1.6299243562840573,-1.6752142724108339,0.5282114800524269,1.794327290176014,82.35291917707258,34.01411685788085,1.1017128762316322,1,-0.9149990081787038,0.5100021362304759,2.2575006484985423,-0.28499984741210227,1.4300003051757955,2,-0.01742088417718668,-1.1030910806984426,50.20000076293945,1.0625014901175405,49.75,1.3835582078321391,49.25,-0.01742088417718668
8058,2005-01-20,49.95000076293945,50.56000137329102,49.83000183105469,50.20000076293945,4420300.0,0.00020028306979424926,-1.9796029583495813,-0.21739173701756556,35.79922909892059,40.42902478916107,-0.5575981786154287,0.7289009592447684,1.2704700666641173,-1.4741830439109762,20.54498206639946,0.7299995422363352,-0.9212423688367508,-0.5309993743896513,-2.7481848142094307,1.6861860654301282,-1.6395920942995375,0.5775933455202349,1.6249521172701407,73.47826952293104,28.864986526693656,1.1085927199098884,1,-0.7950000762939453,0.5,2.2724990844726562,-0.2950019836425781,0.8699989318847656,3,0.004204185811113481,-1.4521785281873518,49.93999862670898,-1.1030910806984426,50.20000076293945,1.0625014901175405,49.75,0.004204185811113481
8059,2005-01-21,49.099998474121094,50.27999877929688,48.88000106811523,50.27999877929688,4803600.0,-0.0170170625792867,1.372876862897225,4.720001220703153,32.848489612473415,39.83202056230164,0.43188124890212976,1.534725680836047,2.1000383848392943,-0.5609008441326964,21.168436394636466,1.3999977111816548,-1.0446103989866629,-1.3030015945434599,-3.601926882926648,0.9959236938397282,-2.452464238735054,-0.15353895035186582,2.3219562908801166,36.52169730583205,-4.882098694093685,1.1494626441915947,1,0.3100013732910156,1.3500022888183594,3.1225013732910156,0.6200008392333984,2.220001220703125,4,0.030957240427712307,-1.9796029583495813,49.95000076293945,-1.4521785281873518,49.93999862670898,-1.1030910806984426,50.20000076293945,0.030957240427712307
8060,2005-01-24,48.65999984741211,49.56000137329102,48.63000106811523,49.54999923706055,3572700.0,-0.00896127577154393,1.0439484892182829,0.754236575825166,31.658893185867512,38.470860312815844,0.9112736713449863,1.9286933131230626,2.5208388481273687,-0.056983705499717985,21.89140036696151,0.9300003051757955,-1.2109627425895297,-1.6510002136230497,-4.077320095079969,0.7753196678338696,-2.8641601543515094,-0.43784027289459004,2.6150767269890522,17.391347614656326,-24.622758305590274,1.2131599407284608,1,0.75,1.7900009155273438,3.1525001525878906,1.2099990844726562,3.2099990844726634,0,0.027332549018193708,1.372876862897225,49.099998474121094,-1.9796029583495813,49.95000076293945,-1.4521785281873518,49.93999862670898,0.027332549018193708
8061,2005-01-25,49.09000015258789,49.56000137329102,48.6500015258789,48.97999954223633,2919700.0,0.008836833261902433,-1.36364627198414,-0.12359627616712672,37.24792703301004,38.0877284378306,0.4344696957364178,1.3953909149008865,2.0797873871016037,-0.42598362725613725,21.633128433587657,0.9099998474121236,-1.0284191198961423,-1.1099998474121122,-3.5469867997353575,1.326987104911133,-2.3284933235737384,0.10849362874951396,2.044073358837224,23.834145685835214,-22.036409912787658,1.2184934761616228,1,0.31999969482421875,1.3600006103515625,2.7224998474121094,0.779998779296875,3.4099998474121094,1,0.03890812469902638,1.0439484892182829,48.65999984741211,1.372876862897225,49.099998474121094,-1.9796029583495813,49.95000076293945,0.03890812469902638
8062,2005-01-26,50.5,50.59000015258789,49.29999923706055,49.58000183105469,4013500.0,0.028722750927467233,1.3454594635834622,8.363573311138854,46.02041872874182,38.289268645076476,-0.8641775395617941,-0.1282988215621117,0.6345954529892808,-1.7784594348067913,20.929037404324017,1.5,-0.9121781467586345,0.3680000305175781,-1.9467907895484728,2.682790850583629,-0.7893953795154474,1.5253954405506036,0.49871057096810745,95.40815333533152,43.74762956268995,1.1573954100330248,1,-1.0750007629394531,-0.049999237060546875,1.2799997329711914,-0.6300010681152344,1.8899993896484375,2,0.012673255240563064,-1.36364627198414,49.09000015258789,1.0439484892182829,48.65999984741211,1.372876862897225,49.099998474121094,0.012673255240563064
8063,2005-01-27,50.15999984741211,50.75,50.0,50.5,3173100.0,-0.006732676288869088,-1.272727798167789,-0.3695661187865921,61.27715440635683,40.38200131080796,-0.5121985030261129,0.09529881064575818,0.9215095600746679,-1.385521773170538,19.8041075297078,0.75,-0.8877061087957117,0.10499992370605327,-2.08950498063237,2.2995048280444763,-0.9922525284631547,1.2022523758752612,0.7087623007172752,72.16979010157546,13.992466936754923,1.09725245216921,1,-0.6550006866455078,0.29000091552734375,1.6650009155273438,-0.29000091552734375,2.2099990844726634,3,0.024122788838786047,1.3454594635834622,50.5,-1.36364627198414,49.09000015258789,1.0439484892182829,48.65999984741211,0.024122788838786047
8064,2005-01-28,49.4900016784668,50.43999862670898,49.31999969482422,50.36000061035156,2992200.0,-0.013357220314662355,1.1747658394041798,2.5588192395292215,53.129165176684765,41.818465155342814,0.2183901686739631,0.5899857845354646,1.5608125498166316,-0.6710541525149978,18.826994958085418,1.1199989318847585,-0.8076162865296155,-0.4344984054565444,-2.4171545565668,1.548157745653711,-1.4258264810116756,0.5568296700985869,1.2599983215332031,40.56608696434535,-21.086736786836582,0.9913280755551283,1,0.014997482299804688,0.9599990844726562,2.3349990844726562,0.37999725341796875,2.759998321533203,4,0.026874074989900576,-1.272727798167789,50.15999984741211,1.3454594635834622,50.5,-1.36364627198414,49.09000015258789,0.026874074989900576
8065,2005-01-31,50.77000045776367,50.9900016784668,49.93999862670898,50.04999923706055,2854500.0,0.025863785328053446,-1.2340432439451796,-0.8275886260495912,56.70356080259642,43.736616330297046,-1.0076733953202677,-0.8235995020882285,0.27854406187464065,-1.891663363476603,17.40355254055042,1.5,-0.760599819613482,0.9035003662109347,-0.8910795128877922,2.6980802453096615,0.006210426661574786,1.8007903057602945,-3.020000457763672,90.59823904456515,25.58039066248533,0.8972899395493629,1,-0.9599990844726562,-0.31999969482421875,1.039999008178711,-0.9000015258789062,1.25,0,0.01083315406936225,1.1747658394041798,49.4900016784668,-1.272727798167789,50.15999984741211,1.3454594635834622,50.5,0.01083315406936225
8066,2005-02-01,50.70000076293945,51.66999816894531,50.40999984741211,51.0,4032600.0,-0.0013787609650004473,-1.863629073159736,-0.416664900606112,59.637776818209844,46.035846095873474,-0.9602729511525183,-0.8856416129979436,0.3267159187196782,-1.7518591841534743,15.142723620284047,1.2599983215332031,-0.6511025666462587,0.888500595092772,-0.7136860730568344,2.4906872632423784,0.08740726101796525,1.6895939291675788,-2.885200729370119,59.07182096346097,-9.202532985692564,0.8010933340748039,2,-0.5500011444091797,-0.25,1.024998664855957,-0.8300018310546875,1.5900001525878906,1,0.02307688661418239,-1.2340432439451796,50.77000045776367,1.1747658394041798,49.4900016784668,-1.272727798167789,50.15999984741211,0.02307688661418239
8067,2005-02-02,51.31000137329102,51.72999954223633,50.45000076293945,51.349998474121094,3245800.0,0.012031570042844386,2.2,0.13332400849405715,60.051207758727664,48.73051039140759,-1.514799073964511,-1.5706575652987667,-0.28848063512285904,-2.2981781883353065,13.31573920088961,1.279998779296875,-0.5358111599379001,1.4950012207031307,-0.1205745682694328,3.110577009675694,0.6872133262168489,2.3027891151894124,-3.340993414306652,82.57268898185595,15.238093783793943,0.8077878944862824,2,-1.1300010681152415,-0.8600006103515696,0.4149980545043874,-1.440002441406257,0.43999862670897727,2,0.02319233277838939,-1.863629073159736,50.70000076293945,-1.2340432439451796,50.77000045776367,1.1747658394041798,49.4900016784668,0.02319233277838939
8068,2005-02-03,51.7400016784668,53.0,51.08000183105469,51.08000183105469,3623400.0,0.008380438387585176,-4.818177614657689,-16.5011921793067,66.06451905058873,52.421180328975964,-1.859759094588597,-2.070588782843849,-0.7158859539556346,-2.668215827123987,12.086815358980552,1.9199981689453125,-0.4301032476547988,1.9020013809204102,0.18848028267623107,3.6155224791645892,1.045240831798317,2.7587619300425033,-3.5453342244873056,65.76091801511367,-1.1342062738698928,0.8567605491220904,2,-0.9250011444091797,-1.2900009155273438,-0.015002250671386719,-1.8700027465820312,0.40999984741210227,3,0.012562769425888076,2.2,51.31000137329102,-1.863629073159736,50.70000076293945,-1.2340432439451796,50.77000045776367,0.012562769425888076
8069,2005-02-04,51.52000045776367,52.08000183105469,51.290000915527344,51.86999893188477,2577400.0,-0.004252052832744435,1.0519390444484078,-0.5303008409675569,61.8473846361256,55.775457156782416,-1.4084991439288501,-1.6998903787427224,-0.5119116378679678,-2.388283783000155,12.553504663725953,0.7900009155273438,-0.2961888821693961,1.5310001373291016,-0.21796007928082872,3.279960353939032,0.6565200290241364,2.4054802456340667,-2.9409064001025413,51.63402359376745,-12.348533428246775,0.8744801083049636,2,-0.6949996948242188,-1.0699996948242188,0.2524986267089844,-1.6500015258789062,0.43000030517578125,4,0.016498417441163093,-4.818177614657689,51.7400016784668,2.2,51.31000137329102,-1.863629073159736,50.70000076293945,0.016498417441163093
8070,2005-02-07,51.36999893188477,51.959999084472656,51.29999923706055,51.52000045776367,2203900.0,-0.0029115202745750857,-3.5517087158980294,0.42857765667572034,58.158976448918786,58.09890709188338,-0.9316287779289496,-1.4385617293429291,-0.3887147409494034,-2.1687156405466084,12.642805464318924,0.6599998474121094,-0.13277559491822188,1.2634986877441463,-0.5266301242134261,3.0536274997017188,0.3684342817653601,2.1585630937229325,-2.437232398836535,37.06559953339949,-22.031725106734605,0.8950644059787857,2,-0.2199993133544993,-0.9199981689453196,0.4025001525878835,-0.9449996948242259,0.06000137329100852,0,0.017130642133788676,1.0519390444484078,51.52000045776367,-4.818177614657689,51.7400016784668,2.2,51.31000137329102,0.017130642133788676
8071,2005-02-08,50.63999938964844,51.4000015258789,50.61999893188477,51.36999893188477,2569400.0,-0.014210620156023257,-1.0259795591797916,4.866614109150372,54.58115490410589,59.05010000025717,0.046220747807495854,-0.667159476965594,0.2977078282871446,-1.368855996936304,12.772647615377297,0.7800025939941264,0.13354608463635742,0.48549919128417685,-1.3079570282665216,2.2789554108348753,-0.41122891849117593,1.3822273010595296,-1.3818541792440584,7.450928766865081,-46.69277784214965,0.8967281097753506,2,0.5200004577636719,-0.18999862670898438,1.1549997329711914,0.024999618530273438,0.7900009155273438,1,0.027251206254898408,-3.5517087158980294,51.36999893188477,1.0519390444484078,51.52000045776367,-4.818177614657689,51.7400016784668,0.027251206254898408
8072,2005-02-09,49.70000076293945,50.2400016784668,49.18999862670898,49.9000015258789,6293100.0,-0.018562374368849888,1.386367675681784,0.2739738196639805,48.54142351865551,57.635018790512575,0.9619666275893479,0.3282611890134248,1.1923018298781898,-0.36327508649314666,13.158139942488688,1.4500007629394602,0.4504129243429418,-0.4789995193481431,-2.23103815475357,1.2730391160572836,-1.3550188370508565,0.39701979835457024,3.299999237060547,13.385878015837656,-36.729501581630004,0.8760193177027131,2,1.394998550415039,0.6749992370605469,2.2724990844726562,0.9649982452392578,1.05999755859375,2,0.05211267832654065,-1.0259795591797916,50.63999938964844,-3.5517087158980294,51.36999893188477,1.0519390444484078,51.52000045776367,0.05211267832654065
8073,2005-02-10,49.06000137329102,50.06999969482422,48.97999954223633,49.93000030517578,4594600.0,-0.0128772511030959,-1.1164998203763579,4.349978065574515,49.760782798081564,57.260754081778884,1.5975182023582448,0.9641363813928834,1.8004453967590948,0.33829277510699285,13.569436332776464,1.0900001525878906,0.6776506248807124,-1.084998893737783,-2.8982312978165012,0.7282335103409352,-1.9916150957771421,-0.1783826916984239,3.863798599243154,2.5807023221647114,-47.21954701797483,0.9066162020393574,2,1.9299983978271413,1.3149986267089773,2.9124984741210866,1.6049976348876882,1.2199974060058594,3,0.05483078987791168,1.386367675681784,49.70000076293945,-1.0259795591797916,50.63999938964844,-3.5517087158980294,51.36999893188477,0.05483078987791168
8074,2005-02-11,49.22999954223633,49.95000076293945,49.06000137329102,49.18000030517578,2923700.0,0.003465107300992809,-5.1379881874747655,-0.05747045798347009,53.52286744651878,56.90734370888137,1.5497309336095455,0.835394090920218,1.5770211060992239,0.2270058823088945,13.87704770982589,0.8899993896484304,0.725969304302474,-0.9140007019042997,-2.7293322891692355,0.9013308853606361,-1.8216664955367676,-0.006334908271831807,3.536048413085936,8.389263033657668,-43.630502832819964,0.9076657936324679,2,1.760000228881836,1.1450004577636719,2.7500009536743164,1.4349994659423828,1.2099990844726491,4,0.05931346761718714,-1.1164998203763579,49.06000137329102,1.386367675681784,49.70000076293945,-1.0259795591797916,50.63999938964844,0.05931346761718714
8075,2005-02-14,49.70000076293945,49.70000076293945,49.06000137329102,49.36000061035156,2906600.0,0.009547049056945367,2.7647006024974616,6.800106813153277,53.751542536469564,56.25331767757689,1.0191646773875576,0.3809884700021513,1.042801825765892,-0.17648419745481192,14.201282787926445,0.6399993896484304,0.6587263021540224,-0.4414995193481417,-2.259251804968308,1.3762527662720245,-1.3503756621582284,0.467376623461945,2.914605255859371,29.752092170576816,-24.765831948604003,0.9088761428100843,2,1.289999008178711,0.6749992370605469,1.2524986267089844,0.9649982452392578,0.3899993896484375,0,0.04527162908371207,-5.1379881874747655,49.22999954223633,-1.1164998203763579,49.06000137329102,1.386367675681784,49.70000076293945,0.04527162908371207
8076,2005-02-15,49.81999969482422,49.86000061035156,49.38000106811523,49.70000076293945,3051900.0,0.0024144653932127724,3.7999771119037886,0.3529378765609398,45.029234873936446,54.58420957926677,0.8506669700743075,0.2435479613791358,0.8812217644126221,-0.22508617401599196,13.690896506916022,0.47999954223633523,0.7213576801758421,-0.30250053405761435,-2.125614197825513,1.5206131297102843,-1.2140573659415637,0.609056297826335,2.6492220649121023,66.66656574892068,16.605468779883864,0.9115568318839486,2,1.1700000762939453,0.8099994659423828,0.8775005340576172,1.1100006103515625,0.2700004577636719,1,0.03231635126884247,2.7647006024974616,49.70000076293945,-5.1379881874747655,49.22999954223633,-1.1164998203763579,49.06000137329102,0.03231635126884247
8077,2005-02-16,49.06999969482422,49.52999877929688,48.29999923706055,49.5,7103300.0,-0.015054195194584064,4.020428182171935,-3.583367771879073,42.48275361304636,51.96401341953984,1.396348671156872,0.9750175961917904,1.5990886349711246,0.5757492043142065,13.466478228161776,1.5200004577636719,0.6316774239858916,-1.009000587463376,-2.891014454499569,0.8730132795728167,-1.9500075209814725,-0.06799365394527968,3.2596531762121046,43.502839470252916,-3.606266357234979,0.9410069335180975,2,1.1200008392333984,1.5599994659423828,1.3800010681152344,1.875,1.4000015258789134,2,0.048094571531054786,3.7999771119037886,49.81999969482422,2.7647006024974616,49.70000076293945,-5.1379881874747655,49.22999954223633,0.048094571531054786
8078,2005-02-17,50.15999984741211,50.18999862670898,49.0,49.68000030517578,7244500.0,0.02221316811426144,3.4074259838793752,-1.116277212966413,54.36765533828962,51.13293238644695,0.06554887586390379,-0.10376328980017036,0.4963734415225787,-0.44905660203910713,13.417023976903344,1.1899986267089773,0.5417961062548216,0.07049961090088175,-1.8108270208274035,1.951826242629167,-0.8701637049632609,1.0111629267650244,1.9278738055856692,98.41276248758746,48.39089692278268,0.9406633158641409,2,-0.030000686645507812,0.4699993133544922,0.29000091552734375,0.7849998474121094,0.09000015258789062,3,0.011961692104192734,4.020428182171935,49.06999969482422,3.7999771119037886,49.81999969482422,2.7647006024974616,49.70000076293945,0.011961692104192734
8079,2005-02-18,50.61999893188477,50.68999862670898,50.20000076293945,50.20000076293945,4498700.0,0.009170635683253492,-1.3333333333332995,0.8749970197649338,48.90509810735289,50.10472368182851,-0.5984774180463219,-0.4680460074557047,0.0035968500379013335,-0.8418020032968627,12.40048590934446,0.5299987792968679,0.40402169763033413,0.45449867248535725,-1.3807639394919136,2.289761284462628,-0.46313263350327816,1.3721299784739927,1.2406022561567696,97.071141728011,50.0263334541569,0.9176313059886356,2,-0.7699985504150462,0.010000228881828832,-0.1699981689453196,0.325000762939446,0.18000030517577414,4,-0.006716715917860827,3.4074259838793752,50.15999984741211,4.020428182171935,49.06999969482422,3.7999771119037886,49.81999969482422,-0.006716715917860827
8080,2005-02-22,49.9900016784668,50.72999954223633,49.70000076293945,50.61999893188477,4738300.0,-0.01244561965055968,1.4235308901275459,-1.4999999999999916,45.209180400785385,49.06339318145957,-0.20653850052367773,0.28111334908039964,0.5844383667516979,-0.14721234700006391,11.287217117672895,1.029998779296875,0.14590633009313336,-0.24199867248535156,-1.9387274185241168,1.4547300735534137,-1.0903630455047377,0.6063657005340346,1.656963392515884,69.54741683804022,23.031540405179847,0.8483643730193838,2,-0.4750022888183594,0.6399974822998047,0.45999908447265625,0.9549980163574219,0.029998779296875,1,0.009001739010463305,-1.3333333333332995,50.61999893188477,3.4074259838793752,50.15999984741211,4.020428182171935,49.06999969482422,0.009001739010463305
8081,2005-02-23,51.0,51.08000183105469,50.16999816894531,50.20000076293945,3808900.0,0.020204006553739662,-1.1162766971988733,-1.2698455949137004,48.01535453512181,49.00494107217804,-1.2964343811724532,-0.6097162500193889,-0.45690064853620527,-1.0771477946431105,9.990517143318108,1.0900001525878906,-0.04502137506237602,0.6724996566772461,-0.9676527185149553,2.3126520318694475,-0.1475765309188546,1.4925758442733468,0.44614712094735154,97.12223897821096,52.888402297161,0.8200761875961016,2,-1.3099994659423828,-0.37000083923339844,-0.7974996566772461,-0.05500030517578125,-1.5999984741211009,2,-0.017843134262982563,1.4235308901275459,49.9900016784668,-1.3333333333332995,50.61999893188477,3.4074259838793752,50.15999984741211,-0.017843134262982563
8082,2005-02-24,51.13999938964844,51.18000030517578,50.56999969482422,51.0099983215332,3056300.0,0.0027450860715378944,4.809449419629071,0.16250149011754048,46.01061927509522,48.58825623629067,-1.3529679369652285,-0.737101676968777,-0.6211348202981455,-1.1386508485980897,9.825855270322197,0.6100006103515625,-0.1984108737004604,0.7804990768432631,-0.8983409188912503,2.4593390725777766,-0.05892092102399715,1.6199190747105234,0.11737885826570249,98.16509587487795,54.31395991612562,0.8394199978672584,2,-1.3999996185302734,-0.48999977111816406,-1.029998779296875,-0.19499969482421875,-1.3899993896484375,3,-0.020531858615412624,-1.1162766971988733,51.0,1.4235308901275459,49.9900016784668,-1.3333333333332995,50.61999893188477,-0.020531858615412624
8083,2005-02-25,51.36999893188477,51.45000076293945,50.79999923706055,51.20000076293945,1760500.0,0.004497449061035663,2.9393813288944375,1.3076674785058793,49.003972761104485,48.086156826800185,-1.3643065338451734,-0.9189165381619233,-0.8867361893905397,-1.3078189390259567,9.731232821836759,0.6500015258789062,-0.27134772571822907,0.9499986648559613,-0.7848451690270153,2.684842498738938,0.082576747914473,1.8174205817974496,-3.069999694824226,95.42846679687541,50.39053947226675,0.867421916941489,2,-1.4949989318847727,-0.7199993133544993,-1.6324987411499094,-0.424999237060554,-0.9500007629394602,4,-0.017519909088863583,4.809449419629071,51.13999938964844,-1.1162766971988733,51.0,1.4235308901275459,49.9900016784668,-0.017519909088863583
8084,2005-02-28,50.81999969482422,51.63000106811523,50.36000061035156,51.18000030517578,2794500.0,-0.010706623486401834,1.0158703247331344,-2.117673458396824,46.53215630756025,47.28400280136582,-0.6314508849180669,-0.27844431059644137,-0.3752728867435451,-0.6968545099297501,9.177897129810681,1.2700004577636648,-0.22797565893308303,0.3334995269775405,-1.3525205321621883,2.0195195861172692,-0.5095105025923203,1.1765095565474013,-2.4570004272460935,58.03102356415234,11.48957684581864,0.8430100295698628,2,-0.8549995422363281,-0.1700000762939453,-1.0174989700317383,0.125,-0.8499984741210866,0,-0.011216050732921756,2.9393813288944375,51.36999893188477,4.809449419629071,51.13999938964844,-1.1162766971988733,51.0,-0.011216050732921756
8085,2005-03-01,51.31999969482422,51.81000137329102,51.11999893188477,51.13000106811523,3335500.0,0.009838646261363992,-5.571361101524486,-0.527773068282985,54.41559252239032,48.32693142897181,-0.9806093886775429,-0.7748542405633572,-0.8891281534140347,-1.1416238262014744,9.129584850960104,0.990001678466804,-0.1279979079296396,0.8059995651245089,-0.9170257044585028,2.5290248347075206,-0.055513069667000536,1.6675121999160183,-2.8263203552246097,70.12190725186458,17.86594835624328,0.8615126347915073,3,-1.2649993896484375,-0.6700000762939453,-1.3899993896484375,-0.375,-0.5799980163574219,1,-0.010132510928602234,1.0158703247331344,50.81999969482422,2.9393813288944375,51.36999893188477,4.809449419629071,51.13999938964844,-0.010132510928602234
8086,2005-03-02,51.86999893188477,52.43000030517578,50.86000061035156,51.20000076293945,4176300.0,0.01071705456607841,-1.3259281027652348,3.526331640130811,64.84268918263083,50.8113687144812,-1.3513437731236948,-1.2993228478010153,-1.4256002605357025,-1.6331125038722192,9.681763610763047,1.5699996948242188,-0.051351209819074484,1.297498893737803,-0.5284871042714485,3.1234848917470543,0.38450589473317365,2.210491892742432,-3.1773402702636773,72.94678957242247,15.122418083914525,0.9129929990046272,3,-1.154998779296882,-1.2199993133544993,-1.9399986267089915,-0.924999237060554,-1.8199996948242259,2,-0.03566605961474001,-5.571361101524486,51.31999969482422,1.0158703247331344,50.81999969482422,2.9393813288944375,51.36999893188477,-0.03566605961474001
8087,2005-03-03,52.5,53.2599983215332,52.099998474121094,52.9000015258789,5790500.0,0.012145769830119724,1.0714373297002724,-0.5970188344075077,73.56166151681933,52.94403606765117,-1.6132869030242674,-1.93479928237101,-2.0347970792205956,-2.203539018291906,10.493849434212368,1.3899993896484304,0.016117106354244015,1.8680000305175781,-0.12874000503108363,3.86474006606624,0.8696300127432508,2.8663700482919054,-3.5083540068945283,73.79314064273753,8.609828273079657,0.9983700177743302,3,-1.0200004577636719,-1.720001220703125,-2.5699996948242188,-1.5550003051757812,-2.75,3,-0.0590475899832591,-1.3259281027652348,51.86999893188477,-5.571361101524486,51.31999969482422,1.0158703247331344,50.81999969482422,-0.0590475899832591
8088,2005-03-04,52.38999938964844,52.959999084472656,52.29999923706055,52.849998474121094,4533000.0,-0.002095249720982184,-1.0625014901175405,1.1499933243052713,71.82322130373174,55.490494200582155,-1.2892761872692375,-1.869453521957702,-1.9067756941460843,-2.0408645077058196,10.241286959208665,0.6599998474121094,0.166031022874904,1.7254995346069322,-0.3660816088490648,3.817080678062929,0.6797089628789337,2.7712901063349307,-2.971518163700196,70.00001315413888,-2.2695711085692665,1.045790571728,3,-0.9099998474121094,-1.6100006103515625,-2.4524993896484375,-1.4449996948242188,-1.9899978637695384,4,-0.05039128498577661,1.0714373297002724,52.5,-1.3259281027652348,51.86999893188477,-5.571361101524486,51.31999969482422,-0.05039128498577661
8089,2005-03-07,52.36999893188477,52.75,51.95000076293945,52.61000061035156,2677500.0,-0.0003817609848573156,2.076917433884752,0.5217438176902637,69.66127252583772,58.20739332558796,-1.1118563182802532,-1.878837211621132,-1.8705496389271872,-1.9626622128368112,9.841354765730193,0.7999992370605469,0.41809397587289254,1.6629991531372141,-0.533677831379137,3.8596761376535653,0.5646606608790421,2.761337645395386,-2.5673659963780366,62.916656732550024,-14.122577608137163,1.0983384922581754,3,-0.6550006866455149,-1.5900001525878977,-2.3924989700317454,-1.424999237060554,-2.6399993896484446,0,-0.03723507356713407,-1.0625014901175405,52.38999938964844,1.0714373297002724,52.5,-1.3259281027652348,51.86999893188477,-0.03723507356713407
8090,2005-03-08,52.25,52.52000045776367,52.02999877929688,52.4000015258789,2191100.0,-0.0022913678505293023,1.512833052936307,0.6250019868075865,67.89398164898452,60.4161296715727,-0.7124891286897395,-1.7808348272992092,-1.73022690853265,-1.7722736434105997,9.419809739563679,0.49000167846678977,0.49616694087177393,1.499000167846681,-0.7870289400249888,3.785029275718351,0.35598561391084615,2.642014721782516,-2.10163052589062,57.91669646901748,-19.590477999392306,1.143014553935835,3,-0.4400005340576172,-1.470001220703125,-2.2725000381469727,-1.3050003051757812,-3.259998321533203,1,-0.043636340273624286,2.076917433884752,52.36999893188477,-1.0625014901175405,52.38999938964844,1.0714373297002724,52.5,-0.043636340273624286
8091,2005-03-09,52.02000045776367,52.33000183105469,51.83000183105469,51.9000015258789,2261300.0,-0.0044019051145708366,-2.846178675704623,-0.7999847413662416,73.52475388482024,63.47325573931993,-0.3604968427396784,-1.5200836094201975,-1.5082699102260477,-1.4621286801242235,9.627752483549843,0.5,0.5965219431771942,1.200000572204587,-1.1542110840599875,3.5542122284691615,0.022894744072303297,2.3771064003368707,-1.5604680989119117,13.286649860616489,-65.69127758633952,1.177105828132287,3,-0.21000099182128906,-1.2400016784667969,-1.8899993896484375,-1.0750007629394531,-4.020000457763672,2,-0.02460589711713168,1.512833052936307,52.25,2.076917433884752,52.36999893188477,-1.0625014901175405,52.38999938964844,-0.02460589711713168
8092,2005-03-10,52.290000915527344,52.40999984741211,51.91999816894531,52.2599983215332,1942300.0,0.005190320172774543,2.6296359089560464,0.2500238420701127,69.54131882299981,65.75518307953052,-0.5031233231411534,-1.6718136603744966,-1.801072134852916,-1.6634914275376644,9.444374441450707,0.4900016784667969,0.8007562330309099,1.34050102233887,-1.0391090490253632,3.7201110937031032,0.15069598665674988,2.53030605802099,-1.5504219604074407,40.707982526618544,-34.33223001996566,1.189805035682118,3,-0.48000144958496094,-1.5100021362304688,-1.9900007247924805,-1.345001220703125,-3.670001983642571,3,-0.04283805009078967,-2.846178675704623,52.02000045776367,1.512833052936307,52.25,2.076917433884752,52.36999893188477,-0.04283805009078967
8093,2005-03-11,51.75,52.459999084472656,51.709999084472656,52.11000061035156,2583600.0,-0.010327039703053265,-2.4090719933416564,-11.998982835346471,60.21701715235683,67.27572317339681,0.10778401977584906,-0.9696671679048308,-1.2854599045878388,-1.071027814695384,8.999463832486505,0.75,0.9063609935046912,0.6660001754760714,-1.5632728034629793,2.895273154415122,-0.44863631399345394,1.7806366649455967,-0.7583791082387705,3.8462384917287165,-65.58137841182912,1.1146364894695269,3,0.3099994659423828,-0.970001220703125,-1.4349994659423828,-0.8050003051757812,-3.8600006103515625,4,-0.03864734299516903,2.6296359089560464,52.290000915527344,-2.846178675704623,52.02000045776367,1.512833052936307,52.25,-0.03864734299516903
8094,2005-03-14,52.1500015258789,52.2599983215332,51.58000183105469,52.09000015258789,2747600.0,0.007729498084616315,3.857205139034592,-0.1666701987877563,70.37735998439564,69.0492528913974,-0.09355484467737796,-1.2012834270651993,-1.718599999560972,-1.427044703209745,8.476429892212254,0.6799964904785156,1.0388830662248836,0.9200016021728459,-1.1765417971960872,3.016545001541779,-0.1282700975116171,1.9682733018573089,-0.9315428911404737,60.63835399630628,-8.411659628255919,1.048271699684465,3,-0.09000205993651633,-1.3700027465820241,-1.517500877380364,-1.2050018310546804,-5.300003051757805,0,-0.03355704599800602,-2.4090719933416564,51.75,2.6296359089560464,52.290000915527344,-2.846178675704623,52.02000045776367,-0.03355704599800602
8095,2005-03-15,51.95000076293945,52.58000183105469,51.88000106811523,52.209999084472656,2414700.0,-0.0038351056009116036,-2.5000238419942464,-4.333206179668642,60.579069129255316,68.57551732991124,0.2293255952273796,-0.8686095503832263,-1.5492646900052165,-1.1791452691117712,8.055675382828605,0.7000007629394602,1.130447933740598,0.6075008392333956,-1.3821024720551023,2.5971041505218935,-0.3873008164108569,1.602302494877648,-0.5273881595215499,36.99989318847656,-27.321901297998878,0.9948016556442503,3,0.4699993133544922,-1.1700019836425781,-1.3125,-1.0050010681152344,-4.100002288818359,1,-0.042733420367663366,3.857205139034592,52.1500015258789,-2.4090719933416564,51.75,2.6296359089560464,52.290000915527344,-0.042733420367663366
8096,2005-03-16,51.43000030517578,51.70000076293945,51.08000183105469,51.599998474121094,3443600.0,-0.01000963330369442,2.3513207002495,0.6538433323062929,52.97742045146563,66.28837943376082,0.760302538829805,-0.23379421552319712,-1.0624134274188748,-0.6126659451760048,7.835523553168717,0.8699989318847656,1.285540219719735,0.007000350952147016,-1.8490294026049625,1.8630301045092565,-0.9210145258264077,0.9350152277307018,1.8299980163574219,23.333231608072914,-35.19125923984848,0.9280148767785533,3,0.5900001525878906,-0.6500015258789062,-0.630000114440918,-0.4850006103515625,-4.799999237060554,2,-0.04744309959615978,-2.5000238419942464,51.95000076293945,3.857205139034592,52.1500015258789,-2.4090719933416564,51.75,-0.04744309959615978
8097,2005-03-17,51.43000030517578,51.709999084472656,50.88000106811523,51.47000122070313,2418600.0,0.0,2.1923206713910806,0.2353020375191155,50.64656607601923,63.93541774179277,0.6621987192826069,-0.05051337543469003,-1.0781929300810447,-0.5594880381184808,6.778948858046433,0.829998016357429,1.3363915966388262,-0.11099967956543111,-1.6011765859875808,1.3791772268567186,-0.856088132776506,0.6340887736456438,1.7863980865478482,32.3528817780972,-20.615216724715275,0.7450884532110752,3,0.38500022888183594,-0.6500015258789062,-0.625,-0.4850006103515625,-4.409999847412109,3,-0.06669259741051559,2.3513207002495,51.43000030517578,-2.5000238419942464,51.95000076293945,3.857205139034592,52.1500015258789,-0.06669259741051559
8098,2005-03-18,50.7599983215332,51.47999954223633,50.5099983215332,51.4000015258789,4304300.0,-0.013027454397567806,1.4250053644231457,15.999713904250271,49.369734261788885,61.68080237912067,1.2031988583112962,0.7027753951887874,-0.4333706932310406,0.15841959464584932,6.519649385543241,0.970001220703125,1.237808791059912,-0.8110015869140597,-2.2051836009502352,0.5831804271221159,-1.5080925939321475,-0.11391057989597186,2.362944177246092,12.077274209925937,-38.587695887255606,0.6970910070180878,3,0.7850017547607422,0.020000457763671875,-0.02499866485595703,0.18500137329101562,-4.189998626708984,4,-0.04215916982685575,2.1923206713910806,51.43000030517578,2.3513207002495,51.43000030517578,-2.5000238419942464,51.95000076293945,-0.04215916982685575
8099,2005-03-21,50.27999877929688,50.88999938964844,49.61999893188477,50.7599983215332,2659800.0,-0.009456256069904079,2.4324258842087163,0.749995529674021,39.02953892113407,58.47364207602618,1.5148579726238296,1.2184684637037506,0.10497369506445864,0.6739606998537297,7.034775404547819,1.2700004577636648,0.9904101946785886,-1.274001121520989,-2.7241758929919158,0.17617364994993778,-1.9990885072564524,-0.5489137357855256,2.686167068847645,22.297270303255303,-24.83635614689105,0.7250873857354625,3,0.8200016021728445,0.4999999999999929,0.4025011062621999,0.6650009155273366,-3.379997253417983,0,-0.047533799675280486,1.4250053644231457,50.7599983215332,2.1923206713910806,51.43000030517578,2.3513207002495,51.43000030517578,-0.047533799675280486
8100,2005-03-22,50.43999862670898,51.38000106811523,50.0099983215332,50.29999923706055,3368600.0,0.0031821768356521396,-2.805556732929239,-0.2916656732549625,33.56323794557322,54.03347363833207,1.1969846021136945,1.1530260568384207,-0.01038288347628935,0.5349861276519121,6.937678313399418,1.3700027465820241,0.7555022484019744,-1.1365011215210004,-2.495608116157257,0.22260587311525626,-1.8160546188391251,-0.4569476242028756,2.2584738681347716,39.23443229460357,-4.44257675608096,0.6795534973181272,3,0.6600017547607493,0.34000015258789773,0.24250125885010476,0.5050010681152415,-3.5900001525878835,1,-0.07117367665206298,2.4324258842087163,50.27999877929688,1.4250053644231457,50.7599983215332,2.1923206713910806,51.43000030517578,-0.07117367665206298
8101,2005-03-23,50.09000015258789,50.70000076293945,50.0,50.43999862670898,4023400.0,-0.006938907288862484,-1.6415183969597513,-2.500000000000076,20.3931477973654,48.57256574659491,1.3906652161284825,1.508706238028381,0.35983527115628533,0.8954061860618552,7.191743211041716,0.7000007629394531,0.5269715728347322,-1.4409996032714858,-2.9355504254707867,0.053551218927815114,-2.1882750143711363,-0.6937241921718353,2.3621944572191396,22.488095042536347,-16.661499747909215,0.7472754110996518,3,1.010000228881836,0.6899986267089844,0.5924997329711914,0.8549995422363281,-3.6800003051757812,2,-0.04471953826398756,-2.805556732929239,50.43999862670898,2.4324258842087163,50.27999877929688,1.4250053644231457,50.7599983215332,-0.04471953826398756
8102,2005-03-24,50.09000015258789,50.45000076293945,49.88000106811523,50.29999923706055,2030900.0,0.0,1.2352835579757038,0.6000000000000122,20.959626853522167,44.210633491168835,1.168675490197721,1.5030729470606445,0.39562369994811775,0.9056142220491097,7.600517001334282,0.5699996948242259,0.30487967973192553,-1.3884996414184556,-3.009315804311896,0.23231652147498494,-2.1989077228651723,-0.5780915599717389,2.1356188029853556,25.268874541620917,-9.56615446956728,0.8104080814467195,3,1.010000228881836,0.6899986267089844,0.7199993133544922,0.8549995422363281,-2.8899993896484375,3,-0.06907564531708044,-1.6415183969597513,50.09000015258789,-2.805556732929239,50.43999862670898,2.4324258842087163,50.27999877929688,-0.06907564531708044
8103,2005-03-28,50.47000122070313,51.06999969482422,50.06000137329102,50.08000183105469,1970200.0,0.007586365880568158,-3.6976632777986,-1.857148047229825,28.009303615217306,39.50307167237124,0.6571149786733272,1.1090507995707028,0.039478404303388004,0.5309492824846345,8.028524973094605,1.009998321533196,0.0602303628798353,-0.9634986877441349,-2.645806692103541,0.7188093166152711,-1.8046526899238344,-0.12234468556443545,1.5471681329750382,48.2955259724219,16.309859645839957,0.8411540021797022,3,0.6299991607665945,0.6599979400634695,-0.06000137329102273,-0.02000045776367898,-3.520000457763679,0,-0.0683574535267546,1.2352835579757038,50.09000015258789,-1.6415183969597513,50.09000015258789,-2.805556732929239,50.43999862670898,-0.0683574535267546
8104,2005-03-29,50.25,51.0,50.0099983215332,50.29999923706055,2281400.0,-0.004359049244739954,-2.7358371060264726,-0.1282033725889096,27.375595290494715,35.81379680139785,0.6473317112296257,1.3535571377346969,0.29706745387024114,0.7545825138331637,8.085248922375236,0.9900016784667969,-0.17696857519010223,-1.1549999237060575,-2.899241915056294,0.5892420676441787,-2.0271209193811757,-0.2828789280309394,1.575395719934697,24.66659545898485,-3.8721242687327653,0.8721209956751169,3,0.41499900817871094,1.1899986267089844,0.12999916076660156,0.20000076293945312,-3.970001220703118,1,-0.07323383691892105,-3.6976632777986,50.47000122070313,1.2352835579757038,50.09000015258789,-1.6415183969597513,50.09000015258789,-0.07323383691892105
8105,2005-03-30,50.79999923706055,51.2400016784668,50.45000076293945,50.45000076293945,2653000.0,0.01094525844896621,-3.514310626702997,-7.0000762951094835,37.13080372520039,34.05306160959059,-0.092698537069829,0.8038153478928223,-0.22429689608270564,0.21352612542836624,8.230977524767573,0.9900016784667969,-0.3135562962820728,-0.5790006637573271,-2.3439569840146675,1.1859556565000133,-1.4614788238859973,0.30347749637134314,0.8489647398301585,67.64689382804715,35.64306825000883,0.8824781601286704,3,-0.13500022888183594,0.6399993896484375,-0.5599994659423828,-0.34999847412109375,-3.5200004577636648,2,-0.07677160964082164,-2.7358371060264726,50.25,-3.6976632777986,50.47000122070313,1.2352835579757038,50.09000015258789,-0.07677160964082164
8106,2005-03-31,50.02000045776367,51.0,50.0099983215332,50.63000106811523,3551000.0,-0.015354306909670878,-2.1428381127688434,-1.7428664850136038,28.380963729884627,31.579105793353417,0.5210524372366194,1.515827850559191,0.5613564166096054,0.9826943790317841,8.76980772843869,0.9900016784667969,-0.5786283140526294,-1.2664995193481445,-3.1150415382306704,0.5820424995343814,-2.1907705287894075,-0.3422285099068816,1.4666463155265603,10.294068148414565,-19.757414318789927,0.9242710094412624,3,0.529998779296875,1.4199981689453125,0.052498817443847656,0.43000030517578125,-3.150001525878899,3,-0.06337468921695222,-3.514310626702997,50.79999923706055,-2.7358371060264726,50.25,-3.6976632777986,50.47000122070313,-0.06337468921695222
8107,2005-04-01,49.4000015258789,50.11999893188477,48.790000915527344,50.11999893188477,5472400.0,-0.01239502051600927,2.694452244586501,1.1803224354003923,27.954993744757317,29.19969018034991,0.9195100022600258,1.993903248353412,1.1883039527152945,1.580163993683179,8.98228701522846,1.329998016357429,-0.7894888455807205,-1.7314985275268597,-3.66932452878401,0.20632747373029048,-2.700411528155435,-0.7625855268982846,1.9373134200988957,24.89797634265595,-8.118476787902395,0.9689130006285767,4,0.6849994659423899,1.6249980926513743,0.7599983215332102,1.049999237060554,-1.7900009155273366,4,-0.06052634789698208,-2.1428381127688434,50.02000045776367,-3.514310626702997,50.79999923706055,-2.7358371060264726,50.25,-0.06052634789698208
8108,2005-04-04,49.75,49.97000122070313,48.79999923706055,49.65999984741211,3704200.0,0.007084989135835329,3.415080216213012,-0.1250006622762144,27.272707568707958,27.893375585635898,0.459497802007796,1.5135839718349757,0.8491419127513282,1.2137538417673142,9.206248946701368,1.1700019836425852,-0.929075528287413,-1.249500083923337,-3.186035113969133,0.6870349461224592,-2.2177675989462315,-0.28123256890044246,1.3325835429327526,39.183623898993076,9.262063093270857,0.9682675150228978,4,0.33500099182128906,1.2749996185302734,0.44499969482421875,0.7000007629394531,-2.240001678466797,0,-0.051256266071568746,2.694452244586501,49.4000015258789,-2.1428381127688434,50.02000045776367,-3.514310626702997,50.79999923706055,-0.051256266071568746
8109,2005-04-05,50.41999816894531,50.45000076293945,49.5,49.61999893188477,2932200.0,0.013467299878297645,1.2092927321519662,8.888865341414748,36.69562079097634,28.241418124014025,-0.2107115999229876,0.7272949812240483,0.22539134574206798,0.5385779664906636,9.603401768603222,0.9500007629394531,-1.0512786412219342,-0.4820018768310561,-2.3219519826048014,1.3579482289426892,-1.4019769297179323,0.4379731760558201,0.4333271112468964,66.53047942166094,35.955016935023295,0.919975052886873,4,-0.4049968719482422,0.6050014495849609,-0.15749835968017578,0.030002593994140625,-2.2199974060058594,1,-0.06882184712460182,3.415080216213012,49.75,2.694452244586501,49.4000015258789,-2.1428381127688434,50.02000045776367,-0.06882184712460182
8110,2005-04-06,49.97000122070313,50.849998474121094,49.790000915527344,50.54999923706055,2543400.0,-0.008924969547486894,-1.2553172493557616,-0.724998211858949,37.147878810672616,30.103054903270383,0.18506682201558533,1.0516402274923706,0.7315450584445315,0.9840810196162337,9.84868606225516,1.05999755859375,-1.1366128317812425,-0.8179988861083913,-2.587466606991285,0.9514688347745022,-1.7027327465498345,0.06673497433305187,-1.1800003051757884,53.39370108641275,20.997390078965097,0.8847338604414453,4,0.04500007629393821,1.0549983978271413,0.3374986648559499,0.479999542236321,-1.1700019836425852,2,-0.07384435363746678,1.2092927321519662,50.41999816894531,3.415080216213012,49.75,2.694452244586501,49.4000015258789,-0.07384435363746678
8111,2005-04-07,50.7400016784668,50.79999923706055,49.02999877929688,50.25,4037800.0,0.01540925433166973,4.80331067432943,-0.8448333695073208,44.65116774217586,32.73544833534301,-0.5398003483449401,0.19060087793370428,0.013944352656274361,0.21577495502828015,10.576340417929222,1.7700004577636648,-1.1097171466637832,0.016001510620114345,-1.6557379058055304,1.687740927045759,-0.8198681975927045,0.8518712188329332,-1.908800811767577,94.66034339723267,59.686702864055015,0.835869708212821,4,-0.7250003814697266,0.28499794006347656,-0.38750171661376953,-0.29000091552734375,-2.25,3,-0.06819083138970972,-1.2553172493557616,49.97000122070313,1.2092927321519662,50.41999816894531,3.415080216213012,49.75,-0.06819083138970972
8112,2005-04-08,50.04999923706055,50.56999969482422,49.93000030517578,50.25,3222400.0,-0.01359878633388134,-1.9090972143953253,-0.4081634241850978,44.513139198264206,34.56920784457045,0.16084591961641337,0.7422385541703846,0.7039535629270546,0.8835177249858219,11.258678151749288,0.8100013732910156,-1.0869583867683872,-0.5620008468627944,-2.0855647953961522,0.9615631016705635,-1.3237828211294698,0.199781127403881,-1.1784224182128895,60.975632449129606,22.151280635045936,0.7617819742666787,4,-0.03499794006347656,0.9750003814697266,0.6325006484985352,0.40000152587890625,-0.5499992370605469,4,-0.06353647060240264,4.80331067432943,50.7400016784668,-1.2553172493557616,49.97000122070313,1.2092927321519662,50.41999816894531,-0.06353647060240264
8113,2005-04-11,49.75,50.22999954223633,49.52000045776367,50.22999954223633,2163600.0,-0.005993990841830166,1.9583323399216397,2.399988555951859,45.78696864060776,36.614915994583,0.38886581971838297,0.9325316849029548,1.0114345891589238,1.1527402965485862,12.351718295518872,0.7099990844726562,-0.9832713473182579,-0.7620000839233398,-2.2326908693942684,0.7086907015475887,-1.4973454766588077,-0.026654691187872004,-0.8388547480468773,39.56051326550693,-1.29845420901637,0.7353453927354656,4,0.2650012969970703,1.125,1.3799991607666016,0.7549991607666016,0.5900001525878906,0,-0.04301506310851133,-1.9090972143953253,50.04999923706055,4.80331067432943,50.7400016784668,-1.2553172493557616,49.97000122070313,-0.04301506310851133
8114,2005-04-12,50.4000015258789,50.599998474121094,48.93999862670898,49.54999923706055,4465900.0,0.013065357304098413,1.6560078613521274,-1.7708397905093272,49.70503591050646,38.01205290406145,-0.26554527702127473,0.15252224970041794,0.39822153336424293,0.4909175353002624,13.821560183660772,1.6599998474121165,-0.8659495380226971,-0.02449855804444212,-1.2768894537133804,1.2278923376244961,-0.6506940058789112,0.601696889790027,0.4499969482421946,76.43994847162415,33.91416329459273,0.6261954478344679,4,-0.5050010681152273,0.36999893188477273,0.7299976348877024,0.10499763488770242,1.6199989318847727,1,-0.057341331683527175,1.9583323399216397,49.75,-1.9090972143953253,50.04999923706055,4.80331067432943,50.7400016784668,-0.057341331683527175
8115,2005-04-13,49.72999954223633,50.61999893188477,49.52999877929688,50.4000015258789,2858800.0,-0.013293689749166893,-1.0373767803347924,-0.7882355053113889,47.46478388929424,40.13247736621808,0.2645342162572746,0.6826811395152035,1.0567205044091281,1.152107766718082,14.98696440748351,1.0900001525878906,-0.8156474775926199,-0.5835004806518569,-1.6456782285494782,0.4786772672457644,-1.1145893546006675,-0.05241160670304623,1.081798934936522,42.473153564074806,-2.4803874194716826,0.5310888739488093,4,0.09000015258789062,0.9550018310546875,1.5174989700317383,0.7749996185302734,2.9399986267089844,2,-0.030766112877146257,1.6560078613521274,50.4000015258789,1.9583323399216397,49.75,-1.9090972143953253,50.04999923706055,-0.030766112877146257
8116,2005-04-14,48.9900016784668,49.93999862670898,48.77000045776367,49.9000015258789,3359800.0,-0.014880311091518106,1.3636468725074467,1.3582047062976519,42.98470033203452,41.802444764804434,0.9421376722648773,1.297005941831685,1.7786359931885585,1.8696404535503603,16.288371300946988,1.1699981689453054,-0.7618325574801332,-1.201498413085936,-2.284034205228629,-0.11896262094324328,-1.7427663091572825,-0.6602305170145897,1.7843608016967778,11.891967684332466,-34.082953308279365,0.5412678960713468,4,0.8199977874755859,1.6849994659423828,2.304997444152832,1.5149974822998047,2.8999977111816406,3,-0.0038783922207898947,-1.0373767803347924,49.72999954223633,1.6560078613521274,50.4000015258789,1.9583323399216397,49.75,-0.0038783922207898947
8117,2005-04-15,48.0,48.97999954223633,47.79999923706055,48.7599983215332,3673300.0,-0.020208239325330446,-1.0344835524044105,0.8351631307351534,35.38460288309952,42.7037664664035,1.9139354902427783,2.125858995815733,2.719013419718003,2.836141849824344,17.66239414680437,1.19000244140625,-0.8286537037384747,-2.0200000762939467,-3.3376528968317274,-0.7023472557561661,-2.6788264865628406,-1.3611736660250529,2.6941879992675766,7.092226403659928,-36.99507553359875,0.6588264102688919,4,1.3249988555908203,2.190000534057617,3.294999122619629,2.5049991607666016,4.1399993896484375,4,0.010208368301391602,1.3636468725074467,48.9900016784668,-1.0373767803347924,49.72999954223633,1.6560078613521274,50.4000015258789,0.010208368301391602
8118,2005-04-18,48.61999893188477,48.95000076293945,47.849998474121094,48.20000076293945,4258200.0,0.012916644414266099,1.0370378219528391,-0.5526303901540532,40.790948860180734,43.15880291853732,1.248033236517955,1.409586636766278,2.0417092171669182,2.197446365604698,18.729993585895848,1.1000022888183594,-0.7645388946575196,-1.2930011749267507,-2.70202610619868,0.1160237563451787,-1.9975136405627154,-0.588488709290786,1.900537741650382,29.078006509335363,-16.744386526139582,0.7045124656359649,4,0.7049999237060476,1.5700016021728445,2.675000190734856,1.8850002288818288,4.229999542236321,0,0.018099569877574107,-1.0344835524044105,48.0,1.3636468725074467,48.9900016784668,-1.0373767803347924,49.72999954223633,0.018099569877574107
8119,2005-04-19,47.88999938964844,48.13999938964844,46.7400016784668,48.0,5727200.0,-0.01501438828205326,6.179486677882546,-0.2619073569482245,33.887035049187645,42.79648694503899,1.7672573982976516,2.0568063571040085,2.711831701728997,2.896331058327249,19.253435836119593,1.8799972534179759,-0.6664350993427917,-1.903500747680667,-3.564360226663439,-0.24264126869789493,-2.733930487172053,-1.073071008189281,2.467305037698239,29.639137248578773,-12.86812932201963,0.8304297394913864,4,0.8800010681152344,1.7700023651123047,3.5299997329711914,2.614999771118164,5.020000457763672,1,0.05115892240894504,1.0370378219528391,48.61999893188477,-1.0344835524044105,48.0,1.3636468725074467,48.9900016784668,0.05115892240894504
8120,2005-04-20,46.849998474121094,48.11000061035156,46.790000915527344,47.75,5507400.0,-0.021716452887492466,-1.5882432139304228,8.181786655569427,32.938627702266274,41.49509360727126,2.59056960949259,2.9661388457467837,3.683471860216322,3.8945425481906994,20.434076281110848,1.3199996948242188,-0.6181488089533289,-2.7640016555786104,-4.851785380118827,-0.6762179310383942,-3.8078935178487185,-1.7201097933085023,3.217921733315194,3.4374031423598765,-41.36235678385469,1.0438918622701063,4,1.8300018310546875,2.8100032806396484,4.570000648498535,3.655000686645508,6.480003356933594,2,0.11035223376791303,6.179486677882546,47.88999938964844,1.0370378219528391,48.61999893188477,-1.0344835524044105,48.0,0.11035223376791303
8121,2005-04-21,47.849998474121094,48.0,47.2400016784668,47.2400016784668,3352600.0,0.021344717877683106,-1.4918108650653192,-0.6777730682829652,41.98550493662161,41.21424535597764,1.2711905346108168,1.8864377693017786,2.6488554074681048,2.8543117376557774,21.669288602309873,1.1500015258789062,-0.6583979723648667,-1.6520015716552763,-3.868624874898245,0.5646217315876925,-2.7603132232767607,-0.5436899200337919,1.951688250997634,49.55347563530097,2.143895763805226,1.1083116516214828,4,0.8300018310546875,1.3750019073486328,3.7500009536743164,2.655000686645508,5.650001525878906,3,0.10073144929003575,-1.5882432139304228,46.849998474121094,6.179486677882546,47.88999938964844,1.0370378219528391,48.61999893188477,0.10073144929003575
8122,2005-04-22,46.63000106811523,47.38000106811523,46.33000183105469,47.29999923706055,3754000.0,-0.025496289339814293,1.5301130618623298,-1.0983634237400606,35.19924198252835,40.0378312828577,2.1847985686810176,2.987079086473564,3.849649769571805,4.031525453714558,23.013356562827077,1.5199966430664062,-0.7111635657323419,-2.6989990234375085,-5.238903453638194,-0.15909459323682285,-3.968951238537848,-1.4290468083371692,2.9267508532713435,11.4503572276164,-35.47132921404503,1.2699522151003426,4,1.8449993133544993,2.3899993896484446,4.769998550415046,3.8749980926513743,7.069999694824226,4,0.11280287799799993,-1.4918108650653192,47.849998474121094,-1.5882432139304228,46.849998474121094,6.179486677882546,47.88999938964844,0.11280287799799993
8123,2005-04-25,47.02000045776367,47.52000045776367,46.7599983215332,46.7599983215332,3281400.0,0.008363701066160134,-4.84612224537105,-0.38806395044295744,33.43080766375037,38.2295836998848,1.5274521071507863,2.451027415333236,3.465215487663471,3.6114335190776643,25.148911091934632,0.8899993896484446,-0.8781220400558638,-2.1364995956420927,-4.814962014467213,0.5419628231830274,-3.4757308050546527,-0.7972683862295327,2.2140764545897085,38.1215225088518,-6.058719760513853,1.3392312094125618,4,1.4549999237060547,1.885000228881836,4.277499198913574,3.4849987030029297,6.810001373291016,0,0.10888981033685585,1.5301130618623298,46.63000106811523,-1.4918108650653192,47.849998474121094,-1.5882432139304228,46.849998474121094,0.10888981033685585
8124,2005-04-26,46.56999969482422,47.11999893188477,46.34000015258789,46.63000106811523,2925600.0,-0.009570411709027393,-1.9999926640502053,-0.2307726165673602,33.43079523408329,36.67025162708359,1.5388610522033943,2.752308246264498,3.910186663070128,4.0170828381103405,27.4175620093717,0.7799987792968821,-1.0247878698049178,-2.4025003433227567,-5.264019493500591,0.45901880685507734,-3.8332599184116702,-0.9717407682338433,2.3736697093992944,13.483035300975535,-28.31183958521646,1.4307595750889166,4,1.5650005340576172,2.285001754760742,4.592499732971191,3.934999465942383,8.08000183105468,1,0.13485073696478533,-4.84612224537105,47.02000045776367,1.5301130618623298,46.63000106811523,-1.4918108650653192,47.849998474121094,0.13485073696478533
8125,2005-04-27,46.9000015258789,47.22000122070313,46.0099983215332,46.56000137329102,3051800.0,0.007086146300562701,1.4693948252439442,-5.666539513001896,30.448071383759554,35.277292855053034,0.8551342405154756,2.2294526871296725,3.563734333122518,3.636693663688696,30.16451276139136,1.210002899169929,-1.1715865978233424,-1.8774986267089915,-4.746181945674451,0.9911846922564678,-3.3118402861917176,-0.4431569672262654,1.7823011210277286,44.72374139058022,9.218765989053544,1.4343416594827294,4,0.5949974060058665,1.7949981689453196,4.039998054504402,3.6049976348877024,7.019996643066413,2,0.12814494938165333,-1.9999926640502053,46.56999969482422,-4.84612224537105,47.02000045776367,1.5301130618623298,46.63000106811523,0.12814494938165333
8126,2005-04-28,46.849998474121094,47.52000045776367,46.4900016784668,46.9900016784668,3292700.0,-0.0010661631157988793,-1.3953549234174492,-0.41177394562938585,32.57080976678414,34.96464917546244,0.6365997839006425,2.1394827531250016,3.592498156408219,3.6466840807988774,32.406189762618276,1.029998779296875,-1.422345622116758,-1.7690015792846694,-4.698287247901931,1.1602840893325919,-3.2336444135933036,-0.3043587449760352,1.5116276537407245,55.629070478326994,22.381564289025796,1.4646428343086324,4,0.6300010681152344,1.7750015258789062,4.090001106262207,3.655000686645508,7.0900001525878835,3,0.13831384350018716,1.4693948252439442,46.9000015258789,-1.9999926640502053,46.56999969482422,-4.84612224537105,47.02000045776367,0.13831384350018716
8127,2005-04-29,46.40999984741211,47.34000015258789,45.54999923706055,47.25,4473400.0,-0.009391646553671307,2.5098041415626042,5.999863763930138,32.08155099311021,33.99693830134349,0.9245662061790725,2.4706648716996256,4.029885266103548,4.053125906323771,33.80088533330472,1.7900009155273438,-1.6408961433080407,-2.059500122070311,-5.123075849118472,1.0040756049778494,-3.5912879855943913,-0.5277122585462308,1.6694309436902728,43.65482626678853,10.742969959972427,1.5317878635240787,4,0.4349994659423828,1.9850006103515625,4.529999732971191,4.094999313354492,7.799999237060547,4,0.15276880361772371,-1.3953549234174492,46.849998474121094,1.4693948252439442,46.9000015258789,-1.9999926640502053,46.56999969482422,0.15276880361772371
8128,2005-05-02,47.20000076293945,47.20000076293945,46.599998474121094,46.61999893188477,3157000.0,0.01702221327568898,1.0689668780089974,-0.6904782448762636,33.08668191200961,33.90801017499038,-0.09839102284553292,1.559801025234627,3.2112595304820246,3.2374937680203004,35.27095198566833,0.7900009155273438,-1.7598781973717195,-1.1419992446899414,-4.193415834433154,1.9094173450532708,-2.6677075395615475,0.3837090501816647,0.5253096105970698,83.75637073412545,54.02274326720764,1.5257082948716063,5,-0.37000083923339844,1.1949996948242188,3.7399988174438477,3.55999755859375,6.700000762939446,0,0.1377118621808091,2.5098041415626042,46.40999984741211,-1.3953549234174492,46.849998474121094,1.4693948252439442,46.9000015258789,0.1377118621808091
8129,2005-05-03,46.95000076293945,47.47000122070313,46.70000076293945,47.040000915527344,4337200.0,-0.005296610083877273,-1.6101703682151989,-0.15517218699850233,34.623902114202934,34.095262887427786,0.004747019460225488,1.619543205423284,3.4143100925734444,3.447694237691927,37.30348829481111,0.770000457763679,-1.7361538176902798,-1.2184993743896513,-4.165236076454661,1.7282373276753589,-2.6918677254221564,0.2548689766428538,-1.4000015258789062,71.0660232677025,41.16989360740333,1.4733683510325064,5,-0.1750011444091797,1.4449996948242188,4.164999008178711,3.80999755859375,6.979999542236328,1,0.14653889150830524,1.0689668780089974,47.20000076293945,2.5098041415626042,46.40999984741211,-1.3953549234174492,46.849998474121094,0.14653889150830524
8130,2005-05-04,46.27999877929688,47.27000045776367,45.70000076293945,47.0,8511800.0,-0.014270542550692489,1.4920587825686795,7.999999999999921,34.8940837353223,33.30732719839453,0.6541863011189619,2.1069496294998586,4.048918962763807,4.069445177596641,40.1079523789198,1.5699996948242188,-1.8374153405031635,-1.7040012359619041,-4.637857939084505,1.2298554671606965,-3.1709295875232044,-0.2370728844006038,-0.6915995025634842,37.05579136523513,4.680575328559705,1.4669283515613005,5,0.25500106811522727,2.1150016784667898,4.7725000381469656,4.479999542236321,7.270000457763665,2,0.1808557253101375,-1.6101703682151989,46.95000076293945,1.0689668780089974,47.20000076293945,2.5098041415626042,46.40999984741211,0.1808557253101375
8131,2005-05-05,47.27999877929688,48.02999877929688,47.0,47.5,4116400.0,0.021607606447201277,-1.6410266442349257,0.30555673292925184,45.99108601586883,34.50642097987681,-0.4863119791947028,0.8795385405490137,2.9918559611526376,3.0300319622489695,41.981998385721795,1.75,-1.7907065090207084,-0.5310010910034109,-3.174252221243144,2.112250039236322,-1.8526266561232774,0.7906244741164556,-1.65396746368409,69.75805893400735,32.77257944304271,1.3216255651198667,5,-0.48999977111817117,0.9950008392333913,3.7725000381469656,3.479999542236321,6.050003051757805,3,0.14043992303476904,1.4920587825686795,46.27999877929688,-1.6101703682151989,46.95000076293945,1.0689668780089974,47.20000076293945,0.14043992303476904
8132,2005-05-06,46.86999893188477,47.77999877929688,46.7400016784668,47.33000183105469,3117200.0,-0.008671739805366507,-1.8888912436487908,2.090910667221564,40.022809877668756,35.23886567031218,-0.04323489777424072,1.0952390281710578,3.3343387681485694,3.4008681316951623,44.0062280562477,1.0399971008300852,-1.6588710103466653,-0.7820009231567298,-3.233807262975752,1.6698054166622924,-2.0079040930662373,0.4439022467527778,-1.1699981689453196,50.214556438739834,11.723674245378987,1.225903169909511,5,-0.07999992370606179,1.3299999237060476,4.124999999999993,3.8899993896484304,7.680000305175774,4,0.15084275348712706,-1.6410266442349257,47.27999877929688,1.4920587825686795,46.27999877929688,-1.6101703682151989,46.95000076293945,0.15084275348712706
8133,2005-05-09,47.61000061035156,47.61999893188477,46.86999893188477,46.88999938964844,2262800.0,0.015788386928325293,1.0270328786613077,-1.56521018020187,48.40547508587407,36.90271898717782,-0.771919341050193,0.19678284130841917,2.526612171214026,2.618902017392095,45.783154663656504,0.75,-1.6845236189820554,0.06500072479248331,-2.179295555339287,2.309297004924254,-1.0571474152734055,1.1871488648583721,-1.8167999267578097,81.97431216692974,40.61374121356748,1.1221481400658855,5,-0.8200016021728516,0.5899982452392578,2.9449996948242188,3.1499977111816406,7.3899993896484375,0,0.13862630517770036,-1.8888912436487908,46.86999893188477,-1.6410266442349257,47.27999877929688,1.4920587825686795,46.27999877929688,0.13862630517770036
8134,2005-05-10,47.5099983215332,47.84000015258789,47.099998474121094,47.18000030517578,2418800.0,-0.0021004471232167754,-2.020404667927848,0.45832980121222394,54.20917852230259,39.54284200257149,-0.5862012149795675,0.07291025010992058,2.574061997132006,2.6780080770910217,47.07552358260194,0.7400016784667969,-1.5222256469023918,0.10949859619140767,-1.688611366725027,1.9076085591078424,-0.7895563852668062,1.0085535776496215,-1.627325714111322,77.68236478687588,30.222512499931973,0.8990549814582172,5,-0.7199993133544922,0.6900005340576172,3.045001983642578,3.270000457763672,7.05000305175782,1,0.13449807261831714,1.0270328786613077,47.61000061035156,-1.8888912436487908,46.86999893188477,-1.6410266442349257,47.27999877929688,0.13449807261831714
8135,2005-05-11,48.20000076293945,48.25,47.22000122070313,47.45000076293945,3441200.0,0.014523310161716374,1.423530890127529,2.272740934259655,52.3240492272589,41.737646387068686,-1.1984343028041806,-0.7774534164773641,1.8223225029877455,1.9604465209718853,48.259040281887636,1.029998779296868,-1.3456960289067794,0.8760009765625014,-0.6074718360943621,2.359473789219365,0.13426457023407323,1.6177373828909296,-2.2314351086425717,96.68878856701116,47.449229152057356,0.7417364063284304,5,-1.3000011444091797,-1.9073486328125e-06,2.3199996948242188,2.579998016357422,6.219997406005859,2,0.11887965667092004,-2.020404667927848,47.5099983215332,1.0270328786613077,47.61000061035156,-1.8888912436487908,46.86999893188477,0.11887965667092004
8136,2005-05-12,48.79999923706055,49.52000045776367,47.5,47.5,7326200.0,0.012448100925807948,-2.1076948357771865,1.7333323160807292,65.70184242400163,45.473234323834404,-1.6681611597072674,-1.4676641485560893,1.1485552945220476,1.3466364241392341,48.38780763608212,2.020000457763672,-1.107905529981494,1.485499572753909,0.04514201037963517,2.925857135128183,0.7653207915667721,2.205678353941046,-2.6945475220214803,74.10066414182995,19.251498377294595,0.7201787811871353,5,-1.1899986267089844,-0.625,1.720001220703125,1.9799995422363281,6.100002288818352,3,0.097336067095523,1.423530890127529,48.20000076293945,-2.020404667927848,47.5099983215332,1.0270328786613077,47.61000061035156,0.097336067095523
8137,2005-05-13,48.4900016784668,49.20000076293945,47.72000122070313,48.91999816894531,4918800.0,-0.006352409086890387,1.9898929959964868,-0.33076672525653855,60.761341028995055,48.548196447943894,-1.1533769979881612,-1.1795508584007024,1.3593510438307206,1.6407198154227771,47.910714942623336,1.479999542236321,-0.8593195591629481,1.1510019302368164,-0.3536841712044847,2.6556880316781175,0.3986588795161623,1.9033449809574705,-2.111386064009764,61.13214391620904,3.994907499768523,0.7523430507206517,5,-0.8800010681152344,-0.4050025939941406,2.029998779296875,2.289997100830078,6.259998321533203,4,0.09981439441230644,-2.1076948357771865,48.79999923706055,1.423530890127529,48.20000076293945,-2.020404667927848,47.5099983215332,0.09981439441230644
8138,2005-05-16,49.5,49.68999862670898,48.70000076293945,48.7400016784668,4021400.0,0.020829001579138362,-1.3571373427005158,-1.7674523824309578,69.82406983934933,52.459326195182385,-2.014674974786452,-2.2348218797412684,0.26338804633916624,0.6195608638364547,47.21764512428981,1.1999969482421804,-0.6057446189972566,2.1170001983642592,0.4159401982456217,3.818060198482897,1.266470198304937,2.9675301984235816,-2.8700735980784344,92.66414611909833,28.765473449743624,0.8505300000593199,5,-1.8050003051757812,-1.4150009155273438,1.0200004577636719,1.279998779296875,6.430000305175781,0,0.10202018660728385,1.9898929959964868,48.4900016784668,-2.1076948357771865,48.79999923706055,1.423530890127529,48.20000076293945,0.10202018660728385
8139,2005-05-17,50.34000015258789,50.4900016784668,49.25,49.25,4387200.0,0.0169697000522806,-1.2752321190465359,1.4342138945635425,71.77212848857461,56.556886723321526,-2.5962579346349344,-3.0376025061077456,-0.6539435392601405,-0.22778671466741685,45.678589415331686,1.2400016784667969,-0.2673386391502319,2.834500312805176,0.6857527390147595,4.983247886595592,1.7601265259099677,3.908874099700384,-3.4040665281875846,95.41279801589107,27.887004385037386,1.0743737868952068,5,-1.7249984741210938,-2.2550010681152344,0.10500049591064453,0.4399986267089844,4.6899986267089915,1,0.09257051714912534,-1.3571373427005158,49.5,1.9898929959964868,48.4900016784668,-2.1076948357771865,48.79999923706055,0.09257051714912534
8140,2005-05-18,52.02000045776367,52.04999923706055,50.22999954223633,51.099998474121094,6753400.0,0.03337306913157434,2.714286826442871,0.8440383989472837,77.12487185943029,60.01619626149503,-3.7732059093796124,-4.543360391292666,-2.3894794176508753,-1.9028851771018225,44.49967568326522,1.8199996948242188,0.07120293886090678,4.256000518798828,1.3343611300775322,7.177639907520124,2.7951808244381837,5.7168202131594725,-4.657578666875388,99.34068605874636,29.057960597983154,1.4608196943606473,5,-2.625,-3.220001220703125,-1.6875,-1.2400016784667969,2.049999237060547,2,0.04882739125674629,-1.2752321190465359,50.34000015258789,-1.3571373427005158,49.5,1.9898929959964868,48.4900016784668,0.04882739125674629
8141,2005-05-19,52.66999816894531,52.88999938964844,52.02000045776367,52.349998474121094,7891500.0,0.012495150047324488,1.2894644380866336,0.34782500528666144,82.13550945978183,64.69538510395203,-3.9987372779980035,-5.073881517632586,-3.0811899879729907,-2.5570849884781808,43.45223450312541,0.8699989318847656,0.44868362954579055,4.664998245239261,1.0102769313387299,8.319719559139791,2.8376375882889917,6.49235890218953,-4.651315535592914,95.744655732673,21.181012972024135,1.827360656950267,5,-2.789999008178711,-3.4499988555908203,-2.4174976348876953,-1.8899993896484375,2.0500030517578196,3,0.03322574636108144,2.714286826442871,52.02000045776367,-1.2752321190465359,50.34000015258789,-1.3571373427005158,49.5,0.03322574636108144
8142,2005-05-20,51.88999938964844,52.4000015258789,51.66999816894531,52.4000015258789,3784600.0,-0.014809166630212034,1.8627462713360878,-1.5937581956464504,74.10071350132381,67.55041159455756,-2.7175448637241573,-4.0892709161776395,-2.361532004028092,-1.7946485443925297,41.777095257570195,1.0,0.890586518160994,3.62199954986572,-0.35860903415745327,7.602608133888893,1.6316952578541333,5.612303841877306,-3.0919060752886764,76.13364372900891,2.619929288709926,1.9903042920115859,5,-1.8950004577636719,-2.6700000762939453,-1.6474990844726562,-1.1100006103515625,3.779998779296875,4,0.0580073650344064,1.2894644380866336,52.66999816894531,2.714286826442871,52.02000045776367,-1.2752321190465359,50.34000015258789,0.0580073650344064
8143,2005-05-23,52.13999938964844,52.38999938964844,51.790000915527344,52.08000183105469,2778500.0,0.004817884042023657,1.1428610354223434,-0.11764177898783953,76.67008669517435,70.04606805820998,-2.5226748643637507,-4.148733972095769,-2.652803367115311,-2.058380696736343,40.2318836144101,0.5999984741210938,1.1761061441500047,3.615999603271483,-0.6732543111108811,7.905253517653847,1.4713726460802974,5.7606265604626685,-2.6872011032424865,79.39560094067936,5.342085301777459,2.1446269571911825,5,-2.0849990844726562,-2.9200000762939453,-2.3824996948242188,-1.6100006103515625,2.7600021362304616,0,0.05005754969129783,1.8627462713360878,51.88999938964844,1.2894644380866336,52.66999816894531,2.714286826442871,52.02000045776367,0.05005754969129783
8144,2005-05-24,52.849998474121094,53.0,51.93999862670898,52.06000137329102,4342200.0,0.013617167103642469,-1.0582499101881644,13.167154120040573,83.62334673618761,73.52376778142427,-2.6770570632236286,-4.599971144347251,-3.409569707014313,-2.7845095579791277,38.546076069818895,1.0600013732910227,1.609667435736803,4.011998748779298,-0.5834979022313789,8.607495399789975,1.7142504232739597,6.309747074284637,-2.847248011196342,94.5847833541512,15.196503384532377,2.29774832550534,5,-2.5999984741210938,-3.5749988555908203,-3.092498779296875,-2.3199996948242188,1.5600013732910156,1,0.05827818202422197,1.1428610354223434,52.13999938964844,1.8627462713360878,51.88999938964844,1.2894644380866336,52.66999816894531,0.05827818202422197
8145,2005-05-25,52.90999984741211,53.13000106811523,52.36000061035156,52.6500015258789,3324700.0,0.0011353145699786182,1.1999989100877078,0.3291130071996759,81.87996790987808,75.321337279855,-2.2335675292195702,-4.412883417688029,-3.5101577452127515,-2.8577411696151245,36.647004490465186,0.7700004577636648,1.937475806882631,3.7715002059936538,-1.0698272318431137,8.612827643830421,1.35083648707527,6.1921639249120375,-2.3677444678138144,84.93145316162045,4.146353089860327,2.4206637189183833,5,-2.4849987030029297,-3.5699996948242188,-3.6949987411499023,-2.9099998474121094,1.6500015258789134,2,0.040068019996194915,-1.0582499101881644,52.849998474121094,1.1428610354223434,52.13999938964844,1.8627462713360878,51.88999938964844,0.040068019996194915
8146,2005-05-26,53.33000183105469,53.52000045776367,52.41999816894531,53.15999984741211,3802600.0,0.007938045451782783,3.000013871645663,0.6538580043135522,86.5384773057881,78.18546353283199,-2.171800754361527,-4.556123276525717,-3.9499390093974895,-3.2865896701613124,35.22299410835167,1.1000022888183594,2.26229975357667,3.867502021789548,-1.1914051786863809,8.926409222265477,1.3380484215515835,6.396955622027512,-2.270197313753009,89.72981666793824,4.867991876075237,2.5294536002379626,5,-2.220001220703125,-3.795001983642578,-4.160000801086426,-3.3300018310546875,2.7099990844726562,3,0.013875826708459327,1.1999989100877078,52.90999984741211,-1.0582499101881644,52.849998474121094,1.1428610354223434,52.13999938964844,0.013875826708459327
8147,2005-05-27,53.5,53.849998474121094,53.29999923706055,53.29999923706055,2262500.0,0.0031876647873341213,-4.499971389879647,1.1764613485919444,85.61065163543103,79.93952817684108,-1.7393004461222858,-4.3929508006852345,-4.138148871226733,-3.455594072235627,33.347431972862886,0.5499992370605469,2.597285678375947,3.68300018310547,-1.4680818997249077,8.834082265935848,1.1074591416902848,6.2585412245206555,-1.9481562946059228,83.00976267369856,-2.125718130835594,2.575541041415187,5,-1.9500007629394531,-3.8000011444091797,-4.547499656677246,-3.5,2.0600013732910227,4,0.02280376113463789,3.000013871645663,53.33000183105469,1.1999989100877078,52.90999984741211,-1.0582499101881644,52.849998474121094,0.02280376113463789
8148,2005-05-31,53.70000076293945,53.79999923706055,53.43999862670898,53.6500015258789,3750000.0,0.003738332017559909,1.8800488288701263,0.2499952316466433,86.97733603628568,81.6289956821423,-1.4314055164605008,-4.301563095449666,-4.332813315281804,-3.654066624364333,31.37051212901415,0.3600006103515696,2.8141531959235095,3.5580009460449205,-1.7165922537912692,8.83259414588111,0.9207043461268256,6.195297545963015,-1.6885261037999726,92.14671606467014,5.817784129744325,2.6372965999180953,5,-1.6600017547607422,-4.000001907348633,-4.952500343322754,-3.905000686645508,2.7199974060058594,1,0.03668523981410132,-4.499971389879647,53.5,3.000013871645663,53.33000183105469,1.1999989100877078,52.90999984741211,0.03668523981410132
8149,2005-06-01,53.83000183105469,54.31000137329102,53.2599983215332,53.6500015258789,3547800.0,0.002420876466820321,-1.1874910593658259,3.6000610360872174,86.04356964123744,82.61996210234311,-1.1334862181921679,-4.099908344070393,-4.440383230037405,-3.737379363144612,29.840961354986128,1.0500030517578196,3.1366361544258012,3.3440019607543974,-1.951420370675649,8.639424292184444,0.6962907950393742,5.991713126469421,-1.4508224089188815,75.38464849045614,-9.235867623063001,2.6477111657150236,6,-0.8400020599365234,-3.9000015258789062,-5.14000129699707,-4.035001754760742,3.0999984741210938,2,0.019877385443574758,1.8800488288701263,53.70000076293945,-4.499971389879647,53.5,3.000013871645663,53.33000183105469,0.019877385443574758
8150,2005-06-02,54.6500015258789,54.93000030517578,53.9900016784668,54.0,4124900.0,0.015233135183568836,-1.8059737183720876,3.6111134658583355,86.4259399576725,83.09667660210873,-1.7223063488963746,-4.490950490823693,-5.23311888407185,-4.51375140591562,27.884216093109192,1.0999984741210938,3.3497519473898407,3.7455015182495046,-1.4727403965243724,8.963743433023382,1.1363805608625626,6.354622475636447,-1.8846577135120484,88.84467964169205,2.7739466188524915,2.6091209573869394,6,-1.3500022888183523,-4.410001754760735,-6.155000686645501,-4.855001449584954,2.559997558593757,3,-0.004391613390040572,-1.1874910593658259,53.83000183105469,1.8800488288701263,53.70000076293945,-4.499971389879647,53.5,-0.004391613390040572
8151,2005-06-03,53.91999816894531,54.75,53.75,54.5,2872700.0,-0.01335779206864074,-1.1739173701756422,-0.8923084146155479,82.13015384740405,83.98883664056208,-0.8899292919640942,-3.4129740679436935,-4.472488840482512,-3.7544607300168025,26.821278479252836,1.0,3.479679644472796,2.6834981918334933,-2.4071427903948717,7.774139174061858,0.1381777007193108,5.228818682947676,-0.7217230580166785,39.52090200351317,-47.65115754048871,2.545320491114181,6,-0.55999755859375,-3.6799983978271484,-5.82499885559082,-4.284999847412109,4.340000152587891,4,0.01186949603262999,-1.8059737183720876,54.6500015258789,-1.1874910593658259,53.83000183105469,1.8800488288701263,53.70000076293945,0.01186949603262999
8152,2005-06-06,53.93999862670898,54.459999084472656,53.599998474121094,54.1500015258789,1799700.0,0.00037092838358421254,1.0722955799961957,0.3620728210254926,79.75869236728468,84.33201504857433,-0.6577232936168826,-3.031580951841427,-4.460998748590619,-3.737255657091808,25.491810874205022,0.8600006103515625,3.39210006724295,2.3499986648559528,-2.436776987279039,7.1367743169909446,-0.043389161211543126,4.743386490923449,-0.3953784769309152,40.7185327823725,-43.86856531038439,2.393387826067497,6,-0.5049991607665945,-3.699998855590813,-5.887498855590813,-4.305000305175774,3.9300003051757955,0,0.038932190253681664,-1.1739173701756422,53.91999816894531,-1.8059737183720876,54.6500015258789,-1.1874910593658259,53.83000183105469,0.038932190253681664
8153,2005-06-07,54.209999084472656,55.099998474121094,54.099998474121094,54.29999923706055,3499900.0,0.005005570349235988,-5.451584322894235,0.4285662385787724,78.08415915861886,83.71654976217782,-0.674104538000833,-2.93210432374957,-4.707972405324419,-3.976565457022332,24.23224748761247,1.1599998474121165,3.1965088974722278,2.289999198913577,-2.2448669455753247,6.824865343402479,0.022566126669126163,4.557432271158028,-0.6100006103515625,51.63047196508723,-30.28241126695449,2.267433072244449,6,-0.4799995422363281,-3.809999465942383,-6.589999198913574,-4.805000305175781,4.180000305175781,1,0.02490319704146704,1.0722955799961957,53.93999862670898,-1.1739173701756422,53.91999816894531,-1.8059737183720876,54.6500015258789,0.02490319704146704
8154,2005-06-08,53.9000015258789,54.4000015258789,53.58000183105469,54.349998474121094,3287700.0,-0.005718457181869807,1.9818005271189303,4.999957614546767,67.02899377001934,82.06644152441572,-0.22294585015011847,-2.233342775347616,-4.370983099666169,-3.6295443539814656,22.99642177507873,0.8199996948242116,3.152635488441476,1.660501480102532,-2.4463474248477013,5.767350385052765,-0.3929229723725811,3.713925932577645,1.1999969482421946,21.052657996576336,-56.23271787574,2.0534244524751157,6,-0.14000320434569602,-3.5000019073486257,-6.287501335144036,-4.495002746582024,4.799999237060554,2,0.04675318314891874,-5.451584322894235,54.209999084472656,1.0722955799961957,53.93999862670898,-1.1739173701756422,53.91999816894531,0.04675318314891874
8155,2005-06-09,53.93000030517578,54.40999984741211,53.5099983215332,53.70000076293945,2939100.0,0.0005565636075628433,-1.9508032693594481,-0.5111135600691655,62.85716065164351,79.43518411839968,-0.10397597615146026,-1.9099796285133621,-4.390815864118011,-3.6299528514186647,22.255412143364715,0.9000015258789062,3.068041374751516,1.4040002822875977,-2.295589441529458,5.103590006104653,-0.44579457962093016,3.2537951441961255,1.1699981689453125,26.415216562022415,-46.53024614515689,1.8497948619085265,6,0.2499980926513672,-3.530000686645508,-6.345000267028809,-4.525001525878906,5.069999694824219,3,0.05562766517752249,1.9818005271189303,53.9000015258789,-5.451584322894235,54.209999084472656,1.0722955799961957,53.93999862670898,0.05562766517752249
8156,2005-06-10,53.54999923706055,54.36000061035156,53.099998474121094,54.13999938964844,2508400.0,-0.007046190728071666,1.446599928150543,-2.5652231602341895,68.44442711348884,77.52782583818387,0.34700477661761653,-1.2183394152905507,-3.9797092864614996,-3.2294560118381384,22.868235829839186,1.2600021362304688,2.8373061095159784,0.7864992141723661,-2.491833068089079,4.064831496433811,-0.8526669269583564,2.4256653553030887,1.4863992309570335,22.500038146972656,-47.9749518733243,1.6391661411307241,6,0.5499992370605469,-2.6299991607666016,-6.084999084472656,-4.145000457763672,6.010002136230476,4,0.06834733705988771,-1.9508032693594481,53.93000030517578,1.9818005271189303,53.9000015258789,-5.451584322894235,54.209999084472656,0.06834733705988771
8157,2005-06-13,53.33000183105469,53.93999862670898,53.25,53.63000106811523,2284100.0,-0.0041082616085941215,-1.9999751216963377,0.508473151650329,63.310985642405086,74.89823134997492,0.6038536734842666,-0.6505012047567362,-3.7105339551217327,-2.985882538653243,23.514177269820426,0.6899986267089773,2.6516982740657298,0.32450180053710653,-2.2684970019628707,2.917500603037084,-0.9719976007128821,1.6210012017870952,1.5902126373291026,11.500167846679688,-55.45684874461577,1.2964994012499884,6,0.7699966430664062,-2.410001754760742,-5.797502517700195,-3.9250030517578125,6.649997711181641,0,0.09244320872323164,1.446599928150543,53.54999923706055,-1.9508032693594481,53.93000030517578,1.9818005271189303,53.9000015258789,0.09244320872323164
8158,2005-06-14,54.54999923706055,54.72000122070313,53.75,53.75,3663100.0,0.022876380350983716,-1.4250053644231635,-2.6666709052300264,67.06828232132776,72.78986609220716,-0.5396406455020184,-1.5523571658931843,-4.877446240251558,-4.175130008786958,24.948218966839875,1.3899993896484446,2.4091598084236594,1.29199924468994,-0.7985371242444756,3.3825356136243556,0.24673106022273572,2.3372674291571442,0.26100227166747914,89.5060681840655,24.967936664436053,1.0452681844672076,6,-0.4500007629394531,-3.565000534057617,-7.055000305175781,-5.145000457763672,3.6800003051757812,1,0.060861590123885145,-1.9999751216963377,53.33000183105469,1.446599928150543,53.54999923706055,-1.9508032693594481,53.93000030517578,0.060861590123885145
8159,2005-06-15,55.0,55.0,53.75,54.93999862670898,4483300.0,0.008249326658720246,40.66571301417763,0.07500178814105744,69.45996804746423,70.90475810218403,-0.9009704887150463,-1.7237181113609665,-5.289637682044656,-4.577879810988449,27.120869188858045,1.25,2.1963126056077655,1.509000015258792,-0.21959460736286474,3.2375946378804485,0.6447027039479636,2.3732973265696202,-1.9000015258789062,100.0,36.470031947516716,0.8642973113108287,6,-0.9000015258789062,-3.9000015258789062,-7.505001068115234,-5.595001220703125,4.099998474121094,2,0.06163635253906241,-1.4250053644231635,54.54999923706055,-1.9999751216963377,53.33000183105469,1.446599928150543,53.54999923706055,0.06163635253906241
8160,2005-06-16,54.56000137329102,55.0099983215332,54.27000045776367,54.83000183105469,2258500.0,-0.007999975031072304,1.3492240340540966,-4.499904634750445,61.410023673790114,68.60252141622694,-0.530912024770906,-1.1422351915537803,-4.801656044264895,-4.085683569494769,28.143257323069705,0.7399978637695312,1.9344474686538788,0.9420013427734446,-0.7027370707426286,2.586739756289518,0.11963213601541156,1.7643705495314776,-1.4220028686523492,76.43994847162482,15.553884846009268,0.822369206758036,6,-0.460002899169929,-3.4000015258789134,-7.065002441406257,-5.155002593994148,4.159999847412109,3,0.07587975229918342,40.66571301417763,55.0,-1.4250053644231635,54.54999923706055,-1.9999751216963377,53.33000183105469,0.07587975229918342
8161,2005-06-17,54.41999816894531,55.09000015258789,54.27999877929688,55.09000015258789,4473000.0,-0.0025660410707806225,1.4179073885342854,2.481484621144755,58.58207149425091,66.24956354144541,-0.3492527715549798,-0.9111176589750869,-4.6391305865743675,-3.9006328204964476,28.682482226547883,0.8100013732910085,1.6870722555214428,0.7144981384277358,-0.9038765899405448,2.3328728667960164,-0.09468922575640448,1.523685502611876,-1.2071196716308563,63.58685173475417,5.272117364412786,0.8091873641841391,6,-0.31999969482421875,-3.1199989318847656,-6.869998931884766,-5.0149993896484375,4.61000061035157,4,0.08416027168608498,1.3492240340540966,54.56000137329102,40.66571301417763,55.0,-1.4250053644231635,54.54999923706055,0.08416027168608498
8162,2005-06-20,54.9000015258789,54.91999816894531,53.79999923706055,54.09000015258789,3842900.0,0.00882034864175174,1.6353081621570678,-1.2089536942671426,60.638298591876946,64.3111345895852,-0.7585260728834129,-1.216423699743281,-5.0683254048791895,-4.35485378236509,29.359420754415343,1.1199989318847656,1.3652175278066778,1.0440013885497947,-0.4155360449629839,2.5035388220625734,0.3142326717934054,1.773770105306184,-1.574495729248035,85.82099962137657,30.472745477146887,0.7297687167563895,6,-0.805002212524407,-3.4900016784667898,-7.0075016021728445,-5.495002746582024,4.449996948242195,0,0.08488159777583038,1.4179073885342854,54.41999816894531,1.3492240340540966,54.56000137329102,40.66571301417763,55.0,0.08488159777583038
8163,2005-06-21,54.75,55.349998474121094,54.349998474121094,54.9000015258789,3023900.0,-0.0027322681550052685,-1.1052530135963186,-0.1851867550167822,58.127187046752276,63.322044953666634,-0.5854347121209571,-0.9073838418060305,-4.858539457472105,-4.174251532007638,30.19499188784607,1.0,1.1094001307398713,0.7634998321533217,-0.5041259841524024,2.031125648459046,0.12968692400045967,1.3973127403061838,-1.3186245420117118,62.50005960470162,9.286144580685871,0.6338129081528626,6,-0.5250015258789062,-2.7250003814697266,-6.902500152587891,-5.345001220703125,4.8899993896484375,1,0.09552510579427076,1.6353081621570678,54.9000015258789,1.4179073885342854,54.41999816894531,1.3492240340540966,54.56000137329102,0.09552510579427076
8164,2005-06-22,55.93000030517578,56.1500015258789,54.72000122070313,54.75,4345200.0,0.021552516989511883,-1.3064560786075134,-7.866588678094061,60.63121155206115,63.07471727593526,-1.6172706353065749,-1.944502733317151,-5.984765707120772,-5.305780843489529,30.86297571264026,1.430000305175767,0.9376086682815128,1.7895000457763643,0.3646164222163648,3.214383669336364,1.0770582339963681,2.5019418575563606,-2.3451350058968714,90.63825504554123,40.199249559394545,0.7124418117799985,6,-1.3050003051757812,-3.229999542236328,-8.040000915527344,-6.525001525878906,2.8199996948242188,2,0.041122818246216,-1.1052530135963186,54.75,1.6353081621570678,54.9000015258789,1.4179073885342854,54.41999816894531,0.041122818246216
8165,2005-06-23,55.02999877929688,56.2400016784668,54.81999969482422,55.90999984741211,3025500.0,-0.01609157019431684,-1.1846197184751766,-0.7457634241748234,58.96607570722865,62.02156711968413,-0.6088525378234877,-0.9249557117056284,-5.018740046457133,-4.3824876326561295,31.50214806877354,1.4200019836425781,0.7562190562779421,0.7834985733032269,-0.5695681148820668,2.1365652614885207,0.10696522921058005,1.4600319173958738,-1.1886198573579705,50.409766865948214,-1.352047025693082,0.6765333440926473,6,-0.28499794006348367,-1.7949981689453196,-6.6799983978271555,-5.7749996185302805,2.7700004577636648,3,0.07395965446314734,-1.3064560786075134,55.93000030517578,-1.1052530135963186,54.75,1.6353081621570678,54.9000015258789,0.07395965446314734
8166,2005-06-24,54.06999969482422,55.0099983215332,53.93999862670898,55.0099983215332,3962800.0,-0.01744501373374241,1.276598421362351,1.0681789611031485,50.91164830743572,60.64386297135419,0.483512142985127,0.09836805754449784,-3.9786548330567726,-3.403425053748755,31.497936337235345,1.0900001525879048,0.6955743384887185,-0.21350040435790874,-1.499870512757397,1.0728697040415796,-0.8566854585576564,0.42968464984183896,2.170001983642578,11.06558145933912,-40.35430930870345,0.6431850541997449,6,0.9250011444091797,-0.11499977111816406,-4.972499847412109,-4.920000076293945,3.5699996948242188,4,0.08599965881494231,-1.1846197184751766,55.02999877929688,-1.3064560786075134,55.93000030517578,-1.1052530135963186,54.75,0.08599965881494231
8167,2005-06-27,54.72000122070313,55.06999969482422,54.08000183105469,54.13000106811523,3040400.0,0.012021481959452185,-1.8695647366471508,-0.6276606537751506,53.395485959784715,59.124663375627186,0.057459737503883446,-0.48016606678003626,-4.507450356998568,-4.0401297921353105,31.2982872073575,1.0,0.6885846412753267,0.37550106048584553,-0.8694714769172549,1.620473597888946,-0.2469852082157047,0.9979873291873957,1.5200004577636648,33.913111262962175,-16.758055748498606,0.6224862687015497,6,0.27499961853026633,-0.7650012969970774,-5.170001983642585,-5.50000190734864,2.9499969482421804,0,0.07876457350960497,1.276598421362351,54.06999969482422,-1.1846197184751766,55.02999877929688,-1.3064560786075134,55.93000030517578,0.07876457350960497
8168,2005-06-28,55.66999816894531,55.93999862670898,55.06000137329102,55.099998474121094,2760300.0,0.0173610549533898,-1.707709282125937,0.9661009278116989,60.85887307779084,58.16898615677458,-0.8012140914080206,-1.3439115341355858,-5.3426907272172315,-4.978036654186468,31.319782106030775,1.2199974060058452,0.7153969635305231,1.2269981384277315,-0.11148607485901607,2.565482351714479,0.5577560317843577,1.8962402450711053,0.5240034484863259,75.21727159945077,19.940353926629506,0.6692421066433734,6,-0.6499977111816406,-1.6549968719482422,-6.062499046325684,-6.44999885559082,0.4200019836425781,1,0.06610383377430429,-1.8695647366471508,54.72000122070313,1.276598421362351,54.06999969482422,-1.1846197184751766,55.02999877929688,0.06610383377430429
8169,2005-06-29,54.9000015258789,55.79999923706055,54.790000915527344,55.6500015258789,2398800.0,-0.013831447249731399,-1.0824681453516114,-1.3157901781531502,55.455575294147906,57.507380781258775,-0.0524048843615148,-0.5161039768300526,-4.440985234703611,-4.196791884691891,30.888249386670786,1.0099983215332031,0.7809092897929162,0.4035015106201101,-0.9172362063321557,1.724239227572376,-0.25686734785602283,1.063870369096243,1.2489200317382867,41.73920110393862,-16.478487305905766,0.6603688584761347,6,0.11999893188477273,-0.8100013732910085,-5.262501716613762,-5.680002212524407,0.569999694824233,2,0.08633875650322498,-1.707709282125937,55.66999816894531,-1.8695647366471508,54.72000122070313,1.276598421362351,54.06999969482422,0.08633875650322498
8170,2005-06-30,54.40999984741211,54.97999954223633,54.209999084472656,54.40999984741211,3540800.0,-0.008925349086480683,-2.84998760228118,-0.0,54.7777811686198,57.08468185618865,0.46274390769046647,-0.04743663013624655,-3.78872555048806,-3.6958821257795336,29.810127207077887,0.7700004577636719,0.7172736406254288,-0.07450008392333984,-1.393725780319194,1.2447256124725143,-0.7341129321212705,0.5851127642745908,1.6947432515869139,23.500061035156605,-37.61488486559877,0.659612848197928,6,0.6100006103515625,-0.10999870300292969,-4.647500038146973,-5.135000228881836,0.6399993896484375,3,0.0797647521551006,-1.0824681453516114,54.9000015258789,-1.707709282125937,55.66999816894531,-1.8695647366471508,54.72000122070313,0.0797647521551006
8171,2005-07-01,54.56000137329102,55.0,54.4000015258789,54.6500015258789,2562700.0,0.0027568742198047502,-1.926822914243646,-100.0,56.886892355956846,56.66785894108642,0.3740228176840148,-0.15497811516708992,-3.8036185522971664,-3.8223365674123286,28.993913282482094,0.5999984741211009,0.5953146796190083,0.043501281738286934,-1.2488446963443351,1.335847259820909,-0.6026717073030241,0.689674270779598,1.5014468362621969,25.806471460478303,-39.86660109535991,0.646172989041312,7,0.5299987792968679,-0.23000144958496804,-4.677500724792488,-5.220001220703132,0.8599967956542898,4,0.05938412357437395,-2.84998760228118,54.40999984741211,-1.0824681453516114,54.9000015258789,-1.707709282125937,55.66999816894531,0.05938412357437395
8172,2005-07-05,56.040000915527344,56.1500015258789,54.47000122070313,54.61999893188477,2830500.0,0.02712609063387661,1.048776856928198,-15.777773068285377,58.10664126304167,56.66557607622969,-1.0362329263459031,-1.5490022633887932,-5.0891960212759955,-5.254934747743434,28.643100703824587,1.680000305175767,0.5942635041641324,1.4185007095336886,-0.010628686441911839,2.847630105509289,0.7039360115458919,2.133065407521485,-2.1000022888183665,94.32987258140668,30.363196125581254,0.7145646979877989,7,-0.9500007629394531,-1.3700008392333984,-5.717500686645508,-6.505001068115234,-0.5,1,0.02855100728019022,-1.926822914243646,54.56000137329102,-2.84998760228118,54.40999984741211,-1.0824681453516114,54.9000015258789,0.02855100728019022
8173,2005-07-06,55.56000137329102,55.95000076293945,55.22000122070313,55.95000076293945,3322200.0,-0.008565302184056933,2.7435932548221396,-0.2746470738357766,53.03688214453727,55.821761697615926,-0.47969680398214365,-1.0147025626728876,-4.428916249972424,-4.719624824098744,27.86718948957886,0.8199996948242116,0.6167775161071631,0.8710010528564496,-0.6031108049011422,2.3451129106140414,0.13394512397765368,1.6080569817352455,-1.5758026885986496,69.58765927324272,9.758473738523072,0.7370559288787976,7,-0.4700012207031321,-0.8900012969970774,-4.935002326965339,-5.860002517700202,0.09000015258787641,2,0.03797690323075864,1.048776856928198,56.040000915527344,-1.926822914243646,54.56000137329102,-2.84998760228118,54.40999984741211,0.03797690323075864
8174,2005-07-07,56.41999816894531,56.9900016784668,55.45000076293945,55.459999084472656,4725600.0,0.015478703642864078,-2.142872713117945,-2.4615399663524062,59.64728307774737,55.897451405451335,-1.4112901344912103,-1.7668130059437388,-5.08041550177893,-5.521463263062003,27.96369010660683,1.5400009155273438,0.611800568036017,1.6049980163574205,-0.009286423673472655,3.2192824563883136,0.7978557963419703,2.4121402363728706,-2.3924834274292124,79.49629576774826,20.869035663087203,0.8071422200154469,7,-0.9549980163574219,-1.3749980926513672,-5.549999237060547,-6.719999313354492,0.160003662109375,3,-0.005848954751279334,2.7435932548221396,55.56000137329102,1.048776856928198,56.040000915527344,-1.926822914243646,54.56000137329102,-0.005848954751279334
8175,2005-07-08,56.93000030517578,57.31999969482422,56.34000015258789,56.63000106811523,4220400.0,0.009039385905389663,-1.227268983514459,0.3124995032941606,62.5374705323274,57.189209430439305,-1.8142183820818758,-2.1508121641457763,-5.38233363008009,-5.977255549326159,28.22281343606162,0.9799995422363281,0.6540759936005216,1.9650001525878906,0.15171040485687826,3.778289900318903,1.0583552787223809,2.8716450264534004,-2.783986086181656,86.64384814359995,27.460691285389807,0.9066448738655074,7,-1.2299995422363281,-1.720001220703125,-5.470000267028809,-7.0,0.2200012207031179,4,-0.025645513378644957,-2.142872713117945,56.41999816894531,2.7435932548221396,55.56000137329102,1.048776856928198,56.040000915527344,-0.025645513378644957
8176,2005-07-11,57.209999084472656,57.5099983215332,56.9900016784668,57.47999954223633,2029200.0,0.004918299276232663,2.151513750332343,-0.9000038147069456,61.77369079246182,58.120121078514536,-1.7902293013629915,-2.258340225093818,-5.445092555254369,-6.2027819911028885,29.053682533032514,0.5799980163574219,0.5954839772713498,2.0619989395141616,0.11609331688286773,4.007904562145455,1.089046128198511,3.034951750829812,-2.873545736928726,90.13159463281619,32.90030679542271,0.9729528113156484,7,-1.3500003814697266,-1.9050006866455078,-5.439999580383301,-6.969999313354492,-1.5,0,-0.03775563506342294,-1.227268983514459,56.93000030517578,-2.142872713117945,56.41999816894531,2.7435932548221396,55.56000137329102,-0.03775563506342294
8177,2005-07-12,58.2599983215332,58.61999893188477,57.06999969482422,57.099998474121094,5195900.0,0.018353421672148373,-1.5409877585479221,-4.296288447138275,66.38655402322516,58.73430785022946,-2.553835410160687,-3.077862747449373,-6.246987199116802,-7.1796748208321475,30.135484730359995,1.549999237060554,0.6442951724993407,2.8654983520507784,0.657842877416897,5.07315382668466,1.7616706147338377,3.969326089367719,-3.669661376070131,89.41173962654068,31.490043766148858,1.1038277373169425,7,-1.8449993133544922,-2.3999996185302734,-6.45999813079834,-8.019998550415039,-2.259998321533203,1,-0.04874700024730716,2.151513750332343,57.209999084472656,-1.227268983514459,56.93000030517578,-2.142872713117945,56.41999816894531,-0.04874700024730716
8178,2005-07-13,57.86999893188477,58.36000061035156,57.47999954223633,58.25,3379500.0,-0.006694119479647931,1.9333257039679057,-0.3275871707767781,59.77822444968543,59.21460220084475,-2.0327086074910525,-2.557509172381522,-5.633767651184648,-6.735498855135027,30.67907131915819,0.8800010681152344,0.833376735805814,2.3094989776611428,-0.11901893843705835,4.738016893759344,1.0952400196120422,3.5237579357102433,-2.876695787779532,76.3406803402183,21.625585879826403,1.2142589580491019,7,-1.4549999237060618,-2.010000228881843,-6.032499313354499,-7.629999160766609,-1.7199974060058736,2,-0.04026262414657944,-1.5409877585479221,58.2599983215332,2.151513750332343,57.209999084472656,-1.227268983514459,56.93000030517578,-0.04026262414657944
8179,2005-07-14,58.38999938964844,58.97000122070313,57.72000122070313,58.29999923706055,3789200.0,0.008985665584264613,-1.0000061035342742,-0.23684184108819395,67.61007848525222,60.6404130138039,-2.24128631154106,-2.9624013911811886,-5.911843703529954,-7.205093822049562,31.157345549150566,1.25,0.9843741604230871,2.6599994659423842,-0.05957378193237872,5.379572713817147,1.3002128420050028,4.019786089879766,-3.034026666765243,77.9467073954329,21.749840640049705,1.3597866239373826,7,-1.7049980163574219,-2.354999542236328,-6.324999809265137,-8.065000534057617,-3.049999237060547,3,-0.0469258073713098,1.9333257039679057,57.86999893188477,-1.5409877585479221,58.2599983215332,2.151513750332343,57.209999084472656,-0.0469258073713098
8180,2005-07-15,58.70000076293945,58.7599983215332,58.16999816894531,58.25,2320900.0,0.005309151850170668,1.0701909370168852,5.0,76.04051390734624,62.7685931861805,-2.0995448941202923,-3.1055655682940184,-5.9497310001094235,-7.452316075290369,31.654299259799778,0.5900001525878906,1.0086105306607749,2.763000869750975,-0.20086581593269415,5.726867555434644,1.2810675269091405,4.24493421259281,-2.910344620317865,86.36361009161024,23.44760702977763,1.4819333428418353,7,-1.979999542236321,-2.6650009155273438,-6.620001792907715,-8.375001907348633,-2.5600013732910156,4,-0.03611582460529095,-1.0000061035342742,58.38999938964844,1.9333257039679057,57.86999893188477,-1.5409877585479221,58.2599983215332,-0.03611582460529095
8181,2005-07-18,59.0,59.20000076293945,58.63999938964844,58.70000076293945,2075500.0,0.005110719474640257,-1.6666606116202396,0.6666638409697792,75.05856056261028,64.65213977502147,-1.9036903935129388,-3.2093970636971676,-6.000757661422952,-7.703281158755658,32.19117726699454,0.5600013732910156,1.1634218355692454,2.8340000152587876,-0.3368626202910576,6.004862650808633,1.2485686974838615,4.419431333033714,-2.8287024480086274,90.61029752832815,23.033149977473727,1.5854313177749226,7,-1.789999008178711,-2.8500003814697266,-6.710000991821289,-8.67500114440918,-2.9000015258789062,0,-0.03135590634103558,1.0701909370168852,58.70000076293945,-1.0000061035342742,58.38999938964844,1.9333257039679057,57.86999893188477,-0.03135590634103558
8182,2005-07-19,59.56000137329102,59.709999084472656,58.9000015258789,59.5,2748200.0,0.009491548699847918,3.50002649118907,0.2000050862759796,73.86505703559101,66.96638142958298,-2.1365516112665333,-3.5862516842872907,-6.286928376180917,-8.212729584448603,33.52845125479412,0.8099975585937571,1.40254371263768,3.161001396179209,-0.29058771771545366,6.612590510073872,1.4352068392318742,4.886795953126544,-2.964685371766919,93.27364385773774,25.561502868861226,1.7257945569473316,7,-1.980001449584968,-3.0800018310546946,-7.050002098083503,-9.235002517700202,-3.8100013732910227,1,-0.06464073539368409,-1.6666606116202396,59.0,1.0701909370168852,58.70000076293945,-1.0000061035342742,58.38999938964844,-0.06464073539368409
8183,2005-07-20,59.97999954223633,60.0,58.77000045776367,59.459999084472656,3755700.0,0.007051681653144737,3.392844735390086,8.666475936167833,82.56409303362871,69.51269364690314,-2.0826510919775316,-3.7885843401913064,-6.446425791910933,-8.582891750321096,34.63135969414875,1.2299995422363281,1.6511111371226406,3.3194995880126967,-0.38897385031769716,7.027973026343091,1.4652628688475033,5.17373630717789,-2.886334247440459,99.12278647053311,26.963418477151976,1.8542367191651967,7,-1.8099994659423828,-3.104999542236328,-7.470000267028809,-9.655000686645508,-3.970001220703125,2,-0.06635544469175458,3.50002649118907,59.56000137329102,-1.6666606116202396,59.0,1.0701909370168852,58.70000076293945,-0.06635544469175458
8184,2005-07-21,58.22999954223633,59.790000915527344,57.97999954223633,59.75,4968900.0,-0.029176392353382652,1.2624984800837324,-2.9230752301654257,71.08168170090077,70.46205044341129,-0.05464875027244176,-1.9578176130102491,-4.447665364478681,-6.783944047314549,34.80217922238678,2.0,1.7559925573461683,1.4544996261596665,-2.3009422301981175,5.209941482517451,-0.4232213020192219,3.332220554338555,-0.613194000503718,12.376234819113517,-63.21436888499653,1.8777209281788918,7,0.2650012969970703,-1.3549995422363281,-5.687500953674316,-7.905000686645508,-2.549999237060547,3,-0.03572038524315513,3.392844735390086,59.97999954223633,3.50002649118907,59.56000137329102,-1.6666606116202396,59.0,-0.03572038524315513
8185,2005-07-22,59.099998474121094,59.13000106811523,58.1500015258789,58.20000076293945,3267900.0,0.014940733964006414,1.0416595472445158,-0.5921035790382448,73.21063107528886,71.73282158594762,-0.6531481814246405,-2.6427643792450084,-5.075909748464468,-7.607422922458795,34.920733019730456,0.9799995422363281,1.9976843932139303,2.1209985733032255,-1.6770384889686696,5.919035635575121,0.2219800421672744,4.020017104439177,-1.1199989318847656,55.44547911264874,-25.350170825902524,1.899018531135949,7,-0.5649986267089844,-2.1999988555908203,-6.5,-8.774999618530273,-3.3799972534179616,4,-0.06362095462962902,1.2624984800837324,58.22999954223633,3.392844735390086,59.97999954223633,3.50002649118907,59.56000137329102,-0.06362095462962902
8186,2005-07-25,58.72000122070313,59.4900016784668,58.56000137329102,59.099998474121094,3151100.0,-0.006429733726378339,-1.6571553133515322,-0.42222024422600923,65.43780280283809,71.6274047836824,-0.04071322242766939,-1.9990301552636325,-4.4729317968285045,-7.191424916602408,36.31938966976686,0.9300003051757741,2.1085145996369477,1.5085012435913185,-2.1045404532034766,5.121542940386114,-0.29801960480607903,3.315022091988716,-0.740001678466804,36.63373815697322,-40.6963610827422,1.8065208483973973,7,0.019998550415031957,-1.8200016021728587,-6.0900020599365305,-8.395002365112312,-4.580001831054695,0,-0.04393735996969039,1.0416595472445158,59.099998474121094,1.2624984800837324,58.22999954223633,3.392844735390086,59.97999954223633,-0.04393735996969039
8187,2005-07-26,59.02999877929688,59.9000015258789,58.7599983215332,59.29999923706055,3134600.0,0.005279249866303681,-1.8148179544780056,0.7105326560523567,70.38778614183076,72.80624497169855,-0.25702915951818284,-2.0760161406773747,-4.5417554026934965,-7.473312936078202,37.821167981017744,1.180000305175767,2.164277057379735,1.602998924255381,-1.8966973582301137,5.102695206740876,-0.14684921698736275,3.352847065498125,-0.879997253417983,51.980148471005826,-25.24168041284569,1.7498481412427467,7,-0.1699981689453196,-2.1299991607666087,-6.329999923706062,-8.704999923706062,-5.279998779296882,1,-0.04963578461403262,-1.6571553133515322,58.72000122070313,1.0416595472445158,59.099998474121094,1.2624984800837324,58.22999954223633,-0.04963578461403262
8188,2005-07-27,59.349998474121094,59.47000122070313,58.77999877929688,59.22999954223633,1713000.0,0.005420967329181847,2.8332997785382017,-0.44443973494964367,68.38144705894747,72.89195259099802,-0.3855587714854636,-2.220004408965849,-4.644450482119403,-7.761300539471982,38.739573292923076,0.69000244140625,2.2332815000761315,1.7389986038208036,-1.7587044163591514,5.236701624000759,-0.0098529062691739,3.487850113910781,-0.8669972229003946,71.35403731644298,-5.349579173430172,1.748851510089978,7,-0.3599987030029297,-2.3799991607666016,-6.597498893737793,-9.024999618530273,-6.569999694824212,2,-0.06065709463650337,-1.8148179544780056,59.02999877929688,-1.6571553133515322,58.72000122070313,1.0416595472445158,59.099998474121094,-0.06065709463650337
8189,2005-07-28,59.63999938964844,59.77000045776367,59.22999954223633,59.6500015258789,2528900.0,0.004886283453803264,3.32000732421875,-0.08335187716559549,67.48388227291214,71.94121574272756,-0.5359626087861926,-2.252158370487848,-4.736376454486177,-8.016958679034119,40.11896250942515,0.5400009155273438,2.165027912950663,1.7919996261596651,-1.5720548987494993,5.15605415106883,0.1099723637050829,3.4740268886142474,-0.8839383636474665,85.14273507254505,9.295938992323272,1.6820272624545838,7,-0.6499996185302734,-2.6700000762939453,-6.515000343322754,-9.190000534057617,-6.479999542236328,3,-0.060865209679148435,2.8332997785382017,59.349998474121094,-1.8148179544780056,59.02999877929688,-1.6571553133515322,58.72000122070313,-0.060865209679148435
8190,2005-07-29,58.75,59.61000061035156,58.72999954223633,59.4000015258789,3018900.0,-0.014922860475463207,-1.550718708536046,64.98627002292875,59.21053952458614,70.18032451628044,0.4044022489307082,-1.0754867804408121,-3.708719833383853,-7.095527121016971,42.019607516247916,0.9099998474121094,2.2075096871731787,0.6850002288818331,-2.281730364271411,3.651730822035077,-0.7983650676947889,2.168365525458455,1.25,14.179000378622513,-57.388074180387754,1.483365296576623,7,0.23999977111816406,-1.7800006866455078,-5.087499618530273,-7.899999618530273,-4.790000915527344,4,-0.05225531395445482,3.32000732421875,59.63999938964844,2.8332997785382017,59.349998474121094,-1.8148179544780056,59.02999877929688,-0.05225531395445482
8191,2005-08-01,57.79999923706055,58.40999984741211,57.58000183105469,58.4000015258789,4801000.0,-0.01617022575216087,1.677417568556996,0.9230782774041331,47.21550005819033,67.21926262990259,1.3033423642835587,0.13670087410629606,-2.650217311874414,-6.115626855322034,43.46347598240572,1.1699981689453125,2.103286431677759,-0.42700042724609233,-2.9007536662307203,2.0467528117385356,-1.6638770467384063,0.8098761922462216,2.1746007537841763,9.482648057957126,-57.35579661299415,1.236876619492313,8,0.9900016784667969,-0.8299999237060547,-3.8099985122680664,-6.904998779296875,-3.6599998474121094,0,-0.0359861253254784,-1.550718708536046,58.75,3.32000732421875,59.63999938964844,2.8332997785382017,59.349998474121094,-0.0359861253254784
8192,2005-08-02,57.63999938964844,57.90999984741211,56.63999938964844,57.849998474121094,4631500.0,-0.0027681634865752702,6.696929763721275,0.3499971389879688,48.56787243796357,63.44190478593978,1.2989465668165678,0.44555861583015144,-2.3561923077763822,-5.9306654882685805,43.72809180859773,1.2700004577636719,1.8872530068532143,-0.6670001983642564,-2.938147263268739,1.6041468665402263,-1.8025737308164977,0.46857333408798496,2.2388166748046814,31.94887088655728,-32.29600467052017,1.1355735324522405,8,0.6300010681152344,-0.5999984741210938,-3.164999008178711,-6.744998931884766,-3.5900001525878906,1,-0.06072172167004852,1.677417568556996,57.79999923706055,-1.550718708536046,58.75,3.32000732421875,59.63999938964844,-0.06072172167004852
8193,2005-08-03,57.66999816894531,57.9000015258789,56.90999984741211,57.47000122070313,3425200.0,0.0005204507219731536,1.9999884403754997,-0.9523705722070507,45.225451844716375,60.56899035747485,1.013382872131217,0.6131785183446823,-2.2571135138295233,-5.926652617280055,44.00700780284661,0.9900016784667898,1.6601308654899896,-0.7425012588500977,-2.641985122088599,1.1569826043884035,-1.6922431904693482,0.20724067276915292,2.014488895019525,32.90729801306747,-28.38146123741182,0.9497419316192521,8,0.6000022888183594,-0.5649986267089844,-3.194997787475586,-6.774997711181641,-3.2699966430664134,2,-0.06797291994810906,6.696929763721275,57.63999938964844,1.677417568556996,57.79999923706055,-1.550718708536046,58.75,-0.06797291994810906
8194,2005-08-04,56.09000015258789,57.20000076293945,55.83000183105469,57.20000076293945,5273100.0,-0.02739722674741185,1.4684651866107636,-5.550087739376103,35.1872667771097,56.34417210212162,2.5232448636516835,2.2843037458116413,-0.5866252337437317,-4.327872152885178,43.39290177226921,1.839996337890625,1.3591979953745792,-2.30599937438965,-4.282529117951206,-0.32946963082809333,-3.294264246170428,-1.3177345026088716,3.4118176509179605,6.87826469567183,-49.12207694326974,0.9882648717807789,8,1.7750015258789062,1.0149993896484375,-1.5724992752075195,-5.194999694824219,-0.6700019836425781,3,-0.05901232598121664,1.9999884403754997,57.66999816894531,6.696929763721275,57.63999938964844,1.677417568556996,57.79999923706055,-0.05901232598121664
8195,2005-08-05,55.47000122070313,56.1500015258789,55.13000106811523,55.63000106811523,2798400.0,-0.011053644681727648,-1.428572077329308,0.14414392741767915,30.6681117686678,52.48087309832492,2.8766935592783724,2.9400530291654476,0.11659091378585629,-3.689311911457189,42.755881416804186,1.0200004577636719,0.9089078748056068,-2.8529983520507756,-5.140834110914135,-0.5651625931874165,-3.9969162314824516,-1.7090804726190996,3.7380713050066277,10.36586216842401,-39.55228717648482,1.1439178794316789,8,2.045000076293931,1.634998321533196,-0.9150009155273509,-4.57500076293946,-1.2800025939941548,4,-0.041644155804144045,1.4684651866107636,56.09000015258789,1.9999884403754997,57.66999816894531,6.696929763721275,57.63999938964844,-0.041644155804144045
8196,2005-08-08,55.04999923706055,55.88000106811523,54.81999969482422,55.75,2026100.0,-0.007571695950960744,1.2083295252703241,4.375008940705632,24.916534842353855,47.42851184282748,3.04117036126879,3.3623242473704593,0.60310542123365,-3.2446995465915336,42.05891596430565,1.0600013732910085,0.630921071793054,-3.1650003433227525,-5.8444698637307795,-0.4855308229147255,-4.5047351035267695,-1.8252655831187354,3.750266142889757,7.443350513873029,-35.46257598782679,1.339734760204015,8,2.2450008392333984,2.1500015258789062,-0.3899984359741211,-4.154998779296875,-2.299999237060547,0,-0.019800184699259482,-1.428572077329308,55.47000122070313,1.4684651866107636,56.09000015258789,1.9999884403754997,57.66999816894531,-0.019800184699259482
8197,2005-08-09,55.41999816894531,56.11999893188477,55.4000015258789,55.5,3169600.0,0.0067211432699834095,-11.000445066122925,0.11428820551386641,24.496610932489574,42.55241893988772,2.352646911750213,2.918271778174393,0.2998093896684111,-3.587686722063502,40.64889581218096,1.0699996948242259,0.22839303874291517,-2.653001403808595,-5.609159055262303,0.30315624764511284,-4.131080229535449,-1.1749225780817412,2.902635328789863,19.4804583578977,-15.640481848134147,1.4780788257268533,8,1.8750019073486328,1.81500244140625,-0.7099981307983398,-4.524997711181641,-2.6499977111816406,1,-0.023096333843152794,1.2083295252703241,55.04999923706055,-1.428572077329308,55.47000122070313,1.4684651866107636,56.09000015258789,-0.023096333843152794
8198,2005-08-10,55.540000915527344,56.43000030517578,55.1500015258789,55.81999969482422,3929800.0,0.0021653329221738016,-1.415097598894436,3.499904634751097,31.600540842083362,38.56538100312896,1.8275467507011953,2.7560662614745937,0.2428316462984199,-3.66900765211237,39.05388077362477,1.279998779296882,-0.05365686340677911,-2.416498756408693,-5.5825373466474915,0.7495398338301058,-3.999518051528092,-0.8334794612892935,2.3623165258585175,30.25213855358926,-7.425880681363051,1.5830192951193993,8,1.6749992370605469,1.8699989318847656,-0.6600008010864258,-4.645000457763672,-2.240001678466797,2,-0.02682754148191302,-11.000445066122925,55.41999816894531,1.2083295252703241,55.04999923706055,-1.428572077329308,55.47000122070313,-0.02682754148191302
8199,2005-08-11,55.6500015258789,57.29999923706055,55.18000030517578,56.70000076293945,6163900.0,0.001980565512032628,-1.1306503957505458,3.750013623978227,23.6641270277604,34.615779614592775,1.2203805280438331,2.561601497878449,0.1942427307222303,-3.7316298682289286,37.0165722193692,2.1199989318847656,-0.4312346176393902,-2.1694982528686566,-5.489919404454575,1.150922898717262,-3.829708828661616,-0.5092876770756973,1.8824377859195636,33.4678219458956,-1.8816546277212112,1.6602105757929604,8,0.9649982452392649,1.7599983215332102,-0.7700014114379812,-4.755001068115227,-3.420001983642571,3,-0.02246181429875993,-1.415097598894436,55.540000915527344,-11.000445066122925,55.41999816894531,1.2083295252703241,55.04999923706055,-0.02246181429875993
8200,2005-08-12,56.58000183105469,56.70000076293945,55.43999862670898,55.6500015258789,4014600.0,0.016711595322118855,1.1538531763110311,-0.8857152199265406,34.92957852421682,33.25067722192905,-0.055657799013431486,1.54378330969935,-0.6887081042297751,-4.610917619307756,34.86916497929876,1.2600021362304759,-0.8071926037205799,-1.13349800109863,-4.470879179559347,2.203883177362087,-2.8021885903289885,0.5351925881317285,0.7199974060058594,70.9678411732042,34.302746491558835,1.668690589230358,8,-0.21500205993652344,0.8299980163574219,-1.3250017166137695,-5.310001373291016,-5.740001678466797,4,-0.020502008210835587,-1.1306503957505458,55.6500015258789,-1.415097598894436,55.540000915527344,-11.000445066122925,55.41999816894531,-0.020502008210835587
8201,2005-08-15,57.1500015258789,57.47999954223633,56.33000183105469,56.9000015258789,3229400.0,0.010074225457365804,1.527478516034335,0.26881711608981146,37.228280587546145,31.990722571882664,-0.8130576551178308,0.8728305313402487,-1.1805310337989425,-5.120786918062386,32.630399472094076,1.1499977111816406,-1.210082397370428,-0.4709983825683679,-3.760450754547797,2.8184539894110614,-2.115724568558079,1.1737278034213432,-2.3300018310546804,85.83698294845217,48.99787373577959,1.6447261859897144,8,-0.7900009155273366,0.25999832153321023,-1.6950016021728445,-5.715002059936516,-6.300003051757805,0,-0.051793575155541505,1.1538531763110311,56.58000183105469,-1.1306503957505458,55.6500015258789,-1.415097598894436,55.540000915527344,-0.051793575155541505
8202,2005-08-16,55.709999084472656,56.9000015258789,55.70000076293945,56.9000015258789,3889900.0,-0.025196892440224605,1.0168038672616422,-4.760009765624972,28.53774794397792,30.13653324957839,0.36250488314075824,2.118213532083516,0.32188228104966754,-3.6284171688770215,29.82870639556367,1.450000762939446,-1.5407124176118288,-1.7185007095336928,-4.980674085741811,1.543672666674425,-3.349587397637748,-0.0874140214296375,-0.8367993927001933,24.034250444093587,-8.09034806774271,1.6310866881040578,8,0.4400005340576172,1.7000007629394531,-0.1275005340576172,-4.180000305175781,-3.1100006103515625,1,-0.05313227666696663,1.527478516034335,57.1500015258789,1.1538531763110311,56.58000183105469,-1.1306503957505458,55.6500015258789,-0.05313227666696663
8203,2005-08-17,56.0,56.5,55.709999084472656,55.79999923706055,3604600.0,0.005205545149760571,-3.157887868292928,-0.16806752320869978,28.53774794397792,29.397697823674868,-0.21154337947698565,1.5966119721100682,0.09024459849774047,-3.8699003257667073,26.75222625124507,0.7900009155273438,-1.6929225201689135,-1.2294998168945312,-4.317230128834396,1.8582304950453334,-2.7733649728644636,0.3143653390754011,-1.0746643112182568,35.65217247081341,9.811255200420462,1.5438651559699323,8,0.14999961853027344,1.4099998474121094,0.1374988555908203,-3.9150009155273438,-3.4099998474121094,2,-0.05767856325422016,1.0168038672616422,55.709999084472656,1.527478516034335,57.1500015258789,1.1538531763110311,56.58000183105469,-0.05767856325422016
8204,2005-08-18,56.1500015258789,56.31999969482422,55.81000137329102,56.0,3403400.0,0.00267859867640885,1.081634877384167,0.7500047683533567,33.20415614422099,29.67948053206966,-0.39352165062488353,1.3521161080558741,0.01154633669874272,-3.9665064873743106,24.68092691215715,0.509998321533196,-1.8607088020071956,-0.9754983901977639,-4.061455378984128,2.1104585985886004,-2.518476884590946,0.5674801041954183,-1.173572560028063,34.804048065163855,7.178656143937729,1.542978494393182,8,-1.9073486257070726e-06,1.2599983215332102,-0.012502670288078832,-4.065002441406243,-3.470001220703118,3,-0.050756940540862105,-3.157887868292928,56.0,1.0168038672616422,55.709999084472656,1.527478516034335,57.1500015258789,-0.050756940540862105
8205,2005-08-19,55.34000015258789,56.29999923706055,55.11999893188477,56.29999923706055,4178500.0,-0.01442566965768799,1.4583363135683995,-6.399928793042366,33.815808494320066,30.66828871562147,0.4426490694535019,1.9668248645187845,0.8839417079060325,-3.1160597076138146,22.477606072265406,1.1800003051757741,-2.0387505400881167,-1.5974998474121094,-4.634720028323358,1.4397203334991389,-3.1161099378677335,-0.07888975695648526,-0.313499775209344,9.322083212103307,-19.747351587155535,1.518610090455625,8,0.9599990844726562,2.0699996948242188,1.0200004577636719,-3.0049991607666016,-2.6100006103515625,4,-0.05619805930206756,1.081634877384167,56.1500015258789,-3.157887868292928,56.0,1.0168038672616422,55.709999084472656,-0.05619805930206756
8206,2005-08-22,56.13999938964844,56.20000076293945,55.29999923706055,55.40999984741211,3706900.0,0.014456075801494883,1.1176449468860934,-0.7604169150195901,40.89806432019729,32.49067242536677,-0.20838786887415495,1.0157035704306168,0.16916940331790897,-3.858096615401614,19.954329263145784,0.9000015258789062,-1.9718134503502185,-0.6685005187988295,-3.6044207700866693,2.26741973248901,-2.1364606444427494,0.7994596068450903,-1.0644290289727323,57.30331299545457,27.416749174785103,1.4679601256439192,8,0.15999984741210938,1.2700004577636719,0.2375011444091797,-3.8049983978271484,-4.779998779296875,0,-0.09440682747919316,1.4583363135683995,55.34000015258789,1.081634877384167,56.1500015258789,-3.157887868292928,56.0,-0.09440682747919316
8207,2005-08-23,56.099998474121094,57.22999954223633,56.0,56.79999923706055,4036700.0,-0.0007125207688321034,-1.7333392673219485,-0.9589057560159904,40.48485913376394,33.477818902220164,-0.06904598423147945,0.8695221929988222,0.3027818909242299,-3.7498779138060527,17.203259266709175,1.2299995422363281,-1.796772617045228,-0.5620014190673857,-3.3180819174322593,2.194079079297488,-1.940041668249826,0.8160388301150547,-0.979999542236321,46.445462500271006,16.241185953104477,1.3780402491824384,8,0.20000076293945312,1.3100013732910156,0.5800018310546875,-3.6499977111816406,-4.599998474121094,1,-0.09358289024592081,1.1176449468860934,56.13999938964844,1.4583363135683995,55.34000015258789,1.081634877384167,56.1500015258789,-0.09358289024592081
8208,2005-08-24,55.75,56.47000122070313,55.599998474121094,55.599998474121094,3492900.0,-0.006238832150459839,-10.599918620619595,-0.21428766055770812,47.578349281321636,36.134954708171406,0.35075962602240907,0.9865713290522251,0.7049248119884055,-3.3385927949206575,14.163445232998626,0.8700027465820384,-1.5248788895472956,-0.7319999694824233,-3.204557206215071,1.7405572672502245,-1.9682785878487508,0.5042786488839042,-0.5828010559081989,29.857861889919562,-3.16080268169015,1.2362786183663244,8,0.5499992370605469,1.6599998474121094,1.2799997329711914,-2.5249996185302734,-3.8199996948242188,2,-0.0565022695224916,-1.7333392673219485,56.099998474121094,1.1176449468860934,56.13999938964844,1.4583363135683995,55.34000015258789,-0.0565022695224916
8209,2005-08-25,56.0099983215332,56.63999938964844,55.65999984741211,56.45000076293945,3210600.0,0.004663647023017026,1.390243675508704,-2.93331977010325,54.054027737285615,38.259893509623495,0.16449553547426632,0.46449350107880605,0.48666015705720156,-3.5458683604187655,10.85185949266067,0.9799995422363281,-1.2558136783503997,-0.29050159454345703,-2.2709476608595125,1.6899444717725984,-1.2807246277014812,0.6997214386145671,-0.796543365478513,42.18005365885388,6.035882239391341,0.9902230331580266,8,0.29000091552734375,1.3500022888183594,1.5125017166137695,-2.6399974822998047,-4.189998626708984,3,-0.061060494044515745,-10.599918620619595,55.75,-1.7333392673219485,56.099998474121094,1.1176449468860934,56.13999938964844,-0.061060494044515745
8210,2005-08-26,55.68000030517578,56.09000015258789,55.56000137329102,55.79999923706055,3439400.0,-0.0058917697955108705,-1.944463871316477,0.27272333194617837,54.79452611556612,40.211698568292384,0.39493418528498836,0.5825709065304494,0.8696023330453642,-3.1573460903631343,8.114446887527443,0.5299987792968679,-1.1077206058801679,-0.4669996261596694,-2.0920674402726647,1.158068187953326,-1.279533533216167,0.34553428089682825,-0.4212144573974612,19.689171400448277,-19.25575117039065,0.8125339070564964,8,0.4949989318847656,1.6800003051757812,2.005000114440918,-2.2450008392333984,-3.5800018310546875,4,-0.05387931004952118,1.390243675508704,56.0099983215332,-10.599918620619595,55.75,-1.7333392673219485,56.099998474121094,-0.05387931004952118
8211,2005-08-29,55.72000122070313,55.959999084472656,55.02000045776367,55.099998474121094,2768200.0,0.0007184072433208399,-1.4102566610587268,-5.166735543758206,52.403868490872924,42.86348974016961,0.1461221159097832,0.39922018327401787,0.8886153974175812,-3.150290710862855,6.74722093277934,0.9399986267089844,-0.9105648782609634,-0.3229988098144432,-1.7577272645156867,1.1117296448868004,-1.040363037165065,0.3943654175361786,1.759998321533196,31.674255788503753,-9.330739058902797,0.7173642273506222,8,0.4049987792968679,1.6399993896484304,1.9974985122680593,-2.1700019836425852,-4.479999542236335,0,-0.053661191905283956,-1.944463871316477,55.68000030517578,1.390243675508704,56.0099983215332,-10.599918620619595,55.75,-0.053661191905283956
8212,2005-08-30,54.13999938964844,55.709999084472656,53.77999877929688,55.65999984741211,4545100.0,-0.028356098285002074,1.382717997141321,-2.4516027810250134,40.90908640531875,44.23808290254081,1.6539272704626597,1.795629250974173,2.4950138791287912,-1.520925121947279,6.724541147098765,1.94000244140625,-0.9010827320382973,-1.7280006408691406,-3.195983269839111,-0.2600180118991702,-2.4619919553541223,-0.994009326384159,3.290800170898436,12.587431242096958,-28.547640398044532,0.7339913144849839,8,1.364999771118164,2.700000762939453,3.6800003051757812,-0.529998779296875,-2.1199989318847656,1,-0.051348334145500774,-1.4102566610587268,55.72000122070313,-1.944463871316477,55.68000030517578,1.390243675508704,56.0099983215332,-0.051348334145500774
8213,2005-08-31,53.75,54.18999862670898,52.77000045776367,54.18999862670898,7075200.0,-0.007203535168916253,5.454557276991411,0.2894726935519041,38.09523354255206,44.78153594679981,1.8899482154409881,1.9783242141922415,2.912258071562391,-1.0785385188087702,6.951769893020724,1.4199981689453054,-0.9722085257837776,-1.9220001220703153,-3.4233349177348487,-0.420665326405782,-2.672667519902582,-1.1713327242380487,3.5347675292968717,25.322992576616787,-16.08869017776372,0.7506673978322654,8,1.25,2.520000457763672,4.130000114440918,0.0,-0.9799995422363281,2,-0.041860465116279055,1.382717997141321,54.13999938964844,-1.4102566610587268,55.72000122070313,-1.944463871316477,55.68000030517578,-0.041860465116279055
8214,2005-09-01,52.77999877929688,54.459999084472656,52.45000076293945,53.9000015258789,5598700.0,-0.018046534338662656,-1.258426629176882,2.5454687323894905,26.309220527436295,43.947470617146074,2.6056552987328203,2.8328769540905157,3.8607535681966496,-0.07163742008861362,7.895098671525627,2.009998321533203,-0.8598298435560991,-2.7265012741088768,-4.691868339743081,-0.7611342084746724,-3.7091848069259754,-1.7438177412917781,4.233882725708,9.06588109041692,-27.425414692031293,0.9826835328171021,9,2.0600013732910085,3.3300018310546804,5.200000762939446,1.0800018310546804,-0.55999755859375,3,-0.016104556532398284,5.454557276991411,53.75,1.382717997141321,54.13999938964844,-1.4102566610587268,55.72000122070313,-0.016104556532398284
8215,2005-09-02,53.15999984741211,54.0,52.83000183105469,53.75,3998300.0,0.007199717258505878,1.14678533056622,0.526784558688299,24.52108045010469,42.127805742691336,2.105295527851524,2.3936676617263757,3.492233198361653,-0.40145628634702746,8.29990450970505,1.220001220703118,-0.7641646484125744,-2.2310001373291044,-4.459315400030235,-0.0026848746279739544,-3.3451577686796696,-1.1168425059785392,3.488771198227539,20.227903817416113,-9.607516811409486,1.1141576313505643,9,1.6800003051757812,2.8700008392333984,4.819999694824219,1.1900005340576172,-1.1699981689453125,4,-0.025206925440823258,-1.258426629176882,52.77999877929688,5.454557276991411,53.75,1.382717997141321,54.13999938964844,-0.025206925440823258
8216,2005-09-06,53.959999084472656,54.4000015258789,53.349998474121094,53.40999984741211,3872200.0,0.015048894645538491,-2.1343281882518848,-0.9322018556234443,37.83032402101847,41.832857396830725,1.0767779800273232,1.5893059212019907,2.744195802479851,-1.1342962494449012,8.318778480726946,1.2400016784667898,-0.7314800658551732,-1.3765008926391573,-3.6915625320347942,0.9385607467564796,-2.5340317123369758,-0.21897007294133886,2.3528703385509786,46.31899076632159,15.099154738487933,1.1575308196978196,9,0.5850009918212891,1.470001220703125,4.020000457763672,0.6650009155273438,-2.509998321533203,1,-0.03446998965733472,1.14678533056622,53.15999984741211,-1.258426629176882,52.77999877929688,5.454557276991411,53.75,-0.03446998965733472
8217,2005-09-07,54.13999938964844,54.2599983215332,53.5,53.97999954223633,3131400.0,0.0033358100116718248,2.8000133515168275,0.2909092170149606,36.8644058664425,40.64241923962194,0.6587927779748739,1.3792071877934546,2.598365600451608,-1.2296012694153973,8.582416530262831,0.7599983215332031,-0.6465856475891343,-1.1325006484985352,-3.507829821763025,1.2428285247659545,-2.32016523513078,0.05516393813370968,1.8638405405684608,84.07960387846857,51.21368580022725,1.1876645866322437,9,0.4050006866455078,1.0400009155273438,3.7400007247924805,0.9750003814697266,-1.7900009155273438,2,-0.05356479024519756,-2.1343281882518848,53.959999084472656,1.14678533056622,53.15999984741211,-1.258426629176882,52.77999877929688,-0.05356479024519756
8218,2005-09-08,54.04999923706055,54.09000015258789,53.16999816894531,53.27000045776367,3703300.0,-0.001662359689739823,1.1395379783893118,4.874997019764919,35.04271971595183,38.53005168169596,0.5389662607906587,1.4249126922692312,2.6915686333941906,-1.064468950008802,9.25999895726469,0.970001220703125,-0.6893448752807245,-1.148000717163086,-3.580774420080566,1.284772985754394,-2.3643875686218223,0.06838613429565044,1.669533559774159,79.60198060765711,45.04047708062847,1.2163868514587384,9,0.220001220703125,1.1250019073486328,3.605001449584961,1.7849998474121094,-0.55999755859375,3,-0.037557794781705844,2.8000133515168275,54.13999938964844,-2.1343281882518848,53.959999084472656,1.14678533056622,53.15999984741211,-0.037557794781705844
8219,2005-09-09,54.4000015258789,54.59000015258789,53.95000076293945,54.06999969482422,2529000.0,0.006475528099145089,-1.2456130957957998,0.4230799327047133,42.83537782068013,37.20125742670862,-0.0708854285433631,1.0292311900518243,2.3737254095863207,-1.3248850579187135,9.940701053313525,0.6399993896484375,-0.7280837281478796,-0.7354984283447337,-3.183557317664537,1.7125604609750695,-1.9595278730046388,0.4885310163151715,1.0579687082441893,89.20461318716053,49.32512595287416,1.224029444659902,9,-0.19500160217284446,0.5649986267089915,3.287498474121101,1.434997558593757,-1.140003204345696,4,-0.029963254088142044,1.1395379783893118,54.04999923706055,2.8000133515168275,54.13999938964844,-2.1343281882518848,53.959999084472656,-0.029963254088142044
8220,2005-09-12,55.41999816894531,55.61000061035156,54.06999969482422,54.20000076293945,4289800.0,0.01874993776574052,-1.081082961958693,3.6969413233458974,44.690255528498824,36.34418931977817,-1.2646314415129893,-0.08656407098310126,1.4141999673431584,-2.2318489434648257,10.282475366129308,1.5400009155273438,-0.8023430991600975,0.34249839782714986,-2.014742928438082,2.6997397240923817,-0.8361222653054625,1.5211190609597622,-2.9699974060058594,92.21302248793056,52.28464283869718,1.1786206631326144,9,-1.3399982452392578,-0.4549980163574219,2.06500244140625,0.4750022888183594,-2.1999969482421804,0,-0.05774083460788171,-1.2456130957957998,54.4000015258789,1.1395379783893118,54.04999923706055,2.8000133515168275,54.13999938964844,-0.05774083460788171
8221,2005-09-13,54.18999862670898,55.43999862670898,54.16999816894531,55.41999816894531,3733000.0,-0.022194146208499244,1.000000000000011,-1.0081984897518936,38.017562929362946,36.022908933560856,-0.3067438478650075,0.959503605438293,2.6867890560659546,-0.9107886488851733,9.975014252860122,1.2700004577636648,-0.9941311061041418,-0.7395009994506907,-2.9134181810130215,1.4344161821116401,-1.8264595902318561,0.3474575913304747,-1.676797866821282,41.80325562198235,2.58774017431481,1.0869585907811656,9,-0.15999794006346946,0.7750015258789134,3.120001792907722,1.780000686645515,1.8100013732910227,1,-0.04059784100377983,-1.081082961958693,55.41999816894531,-1.2456130957957998,54.4000015258789,1.1395379783893118,54.04999923706055,-0.04059784100377983
8222,2005-09-14,52.75,55.0,52.70000076293945,55.0,4517800.0,-0.026573143812541722,1.0444437662760417,1.8292689734738774,33.44370414783177,35.50607233414749,1.0229190274702233,2.283450091546271,4.105810315126448,0.6323015551674303,10.684354515163125,2.299999237060547,-1.2223395296330963,-2.0314996719360323,-4.377876949913194,0.31487760604112935,-3.2046883109246167,-0.8583110329474479,-0.17486324310302592,1.7181869306629578,-37.083136186588305,1.1731886389885822,9,1.2800006866455078,2.2150001525878906,4.497500419616699,3.4300003051757812,3.009998321533203,2,-0.02464453529972599,1.000000000000011,54.18999862670898,-1.081082961958693,55.41999816894531,-1.2456130957957998,54.4000015258789,-0.02464453529972599
8223,2005-09-15,52.77000045776367,53.34000015258789,52.459999084472656,52.97000122070313,2367100.0,0.00037915559741552585,-1.1463348824659587,0.08888922797309344,31.63266453585686,36.09756611286089,0.9490939389955315,2.117630962935195,4.08010657627284,0.7103284042318521,11.49141300725496,0.8800010681152344,-1.4562601414703096,-1.849999237060544,-4.286165390644243,0.5861669165231547,-3.0680823138523934,-0.6319161602686947,2.8400001525878906,9.841308670621032,-27.353974335830486,1.2180830767918502,9,1.2649993896484375,2.1949996948242188,4.494999885559082,3.4399986267089844,1.8699989318847656,3,-0.007959105173378611,1.0444437662760417,52.75,1.000000000000011,54.18999862670898,-1.081082961958693,55.41999816894531,-0.007959105173378611
8224,2005-09-16,53.29999923706055,53.56000137329102,52.790000915527344,53.31999969482422,5894000.0,0.01004356215082991,2.0799783326847807,0.10000190734135334,36.80709009240278,37.462678295338456,0.5594460137624964,1.4368369570244965,3.5227210498620423,0.28961927049615355,12.259232435875074,0.7900009155273509,-1.4682168034031875,-1.1775003433227553,-3.5698641253117103,1.2148634386661996,-2.3736822343172292,0.01868154767171859,2.247001342773437,26.666658593237212,-12.216628379615099,1.1961818909944761,9,0.7350006103515625,1.6650009155273438,4.012500762939453,3.25,1.9200019836425852,4,0.0035647738109936267,-1.1463348824659587,52.77000045776367,1.0444437662760417,52.75,1.000000000000011,54.18999862670898,0.0035647738109936267
8225,2005-09-19,52.22999954223633,53.13000106811523,51.9000015258789,53.04999923706055,3451600.0,-0.020075041466046106,1.5101945488941673,40.99904634751097,32.636806251700904,36.88562076541428,1.658009359059541,2.384132625117303,4.535894443606985,1.4585269566072085,13.344623806193779,1.3999977111816477,-1.44948949137612,-2.0920000076293945,-4.6470740185099615,0.46307400325117243,-3.3695370130696745,-0.8144630021891146,3.2552610076904287,9.321985497673126,-29.21437916665767,1.277537005440283,9,1.5250015258789062,2.460000991821289,4.782500267028809,4.319999694824219,1.8199996948242188,0,0.019720443965617118,2.0799783326847807,53.29999923706055,-1.1463348824659587,52.77000045776367,1.0444437662760417,52.75,0.019720443965617118
8226,2005-09-20,50.84000015258789,52.63999938964844,50.63999938964844,52.4000015258789,4151800.0,-0.026613046177118904,-1.040813307824205,1.902441407158599,33.26571851161759,36.48576661487818,2.859613479581242,3.538111543032656,5.842717404043441,2.941154098528102,14.748904438372822,2.0,-1.2723574349574989,-3.2169994354248033,-6.061185083176632,-0.3728137876729747,-4.639092259300718,-1.794906611548889,4.5018500363769505,4.587172819760829,-35.69356017425164,1.4220928238759138,9,2.2849998474121094,3.219999313354492,6.047499656677246,5.709999084472656,3.020000457763672,1,0.046813553520300255,1.5101945488941673,52.22999954223633,2.0799783326847807,53.29999923706055,-1.1463348824659587,52.77000045776367,0.046813553520300255
8227,2005-09-21,50.849998474121094,51.27000045776367,49.88999938964844,50.84000015258789,5955300.0,0.0001966625000628941,2.2470525933139758,-0.006409174827910873,34.704626408984,36.44820069188175,2.60812211298785,3.2829482734329787,5.714094124321861,3.0318075677652843,15.996669357033898,1.3800010681152344,-1.106864448387931,-2.9445011138916044,-5.958765401907208,0.0697631741239988,-4.4516332578994025,-1.4373689698838064,4.209740666884763,26.15799906243726,-15.353233145658887,1.5071321440078016,9,1.9000015258789062,2.710000991821289,6.035001754760742,5.700000762939453,1.6500015258789062,2,0.10127830246641745,-1.040813307824205,50.84000015258789,1.5101945488941673,52.22999954223633,2.0799783326847807,53.29999923706055,0.10127830246641745
8228,2005-09-22,52.599998474121094,52.849998474121094,50.65999984741211,50.9900016784668,5383200.0,0.03441494695207559,1.0758312346440122,161.02670736360167,49.122805060685664,37.14680371854904,0.704941351625429,1.354293433950943,3.875931298917493,1.3810432979136493,17.172144784702827,2.1899986267089844,-1.0986031098242819,-1.0370010375976548,-3.9484746836250793,1.8744726084297696,-2.4927378606113706,0.41873578541606093,2.046161486776171,73.84189699491395,27.06053657618512,1.4557368230137124,9,0.15000152587890625,0.9600009918212891,4.180001258850098,3.950000762939453,1.9099998474121094,3,0.060076044469218326,2.2470525933139758,50.849998474121094,-1.040813307824205,50.84000015258789,1.5101945488941673,52.22999954223633,0.060076044469218326
8229,2005-09-23,52.59000015258789,53.36999893188477,52.27000045776367,52.72000122070313,3627000.0,-0.00019008216394000854,-1.8571371952579068,-0.0807461657477458,47.11830045645263,37.416586488321684,0.48186352950457945,1.1541087461049742,3.7790691534723777,1.4952184577560388,18.09873934805878,1.0999984741211009,-1.1033963960455822,-0.8759994506835938,-3.5960803005865998,1.8440813992194123,-2.236039875635093,0.4840409742679057,1.6756669626094691,77.58623902589265,26.3122771248523,1.3600404249515023,9,0.07499885559082031,0.9699993133544922,4.189999580383301,3.9599990844726562,3.0999984741210866,4,0.0389807802075024,1.0758312346440122,52.599998474121094,2.2470525933139758,50.849998474121094,-1.040813307824205,50.84000015258789,0.0389807802075024
8230,2005-09-26,52.68000030517578,54.18999862670898,52.06999969482422,53.4000015258789,4344000.0,0.0017113548645513177,-1.1855631587226605,5.5384254232808425,43.02832352647851,37.97333766577896,-0.04210701567098596,0.8725694467000125,3.5710573123892573,1.5216741351293024,18.951218418318682,2.1199989318847585,-1.0913033702417891,-0.6359992980957045,-3.166257657324202,1.894259061132793,-1.9011284777099533,0.6291298815185442,-2.7900009155273438,64.8837537337466,12.446706090344918,1.26512917961425,9,-0.2350006103515625,0.8799991607666016,4.09999942779541,3.8699989318847656,2.6199989318847656,0,0.04821565870943623,-1.8571371952579068,52.59000015258789,1.0758312346440122,52.599998474121094,2.2470525933139758,50.849998474121094,0.04821565870943623
8231,2005-09-27,52.72999954223633,53.2400016784668,52.099998474121094,52.9000015258789,2650500.0,0.0009491123153169134,1.682353257967086,0.2361134658585098,42.209938370452555,38.94736369051461,-0.3587085784620143,0.6188080387443762,3.391522885230806,1.5736366050183932,19.953214278864777,1.1400032043457031,-1.1861081477896107,-0.436499977111815,-2.7088811429781643,1.8358811887545343,-1.5726905600449896,0.6996906058213597,-2.7540001678466766,66.04652689495131,16.884514196139634,1.1361905829331738,9,-0.6900005340576172,0.8299999237060547,4.125,3.8199996948242188,4.240001678466804,1,0.02503318236835761,-1.1855631587226605,52.68000030517578,-1.8571371952579068,52.59000015258789,1.0758312346440122,52.599998474121094,0.02503318236835761
8232,2005-09-28,51.36000061035156,53.29999923706055,51.1500015258789,52.9000015258789,4234700.0,-0.025981394723650797,-1.1938762402637506,9.058723213284305,36.97966539202237,39.54147489675522,0.886621456353879,1.8655030669510921,4.595343104634409,3.0452124308249537,20.148385454272084,2.1499977111816477,-1.4265394484818472,-1.6674989700317369,-4.027560005114957,0.692562065051483,-2.847529487573347,-0.48746845249012694,-1.2997212509155247,19.830056799024863,-24.42889000665456,1.1800305175416093,9,0.6799983978271484,2.1999988555908203,5.494998931884766,5.189998626708984,5.439998626708984,2,0.04867601188260351,1.682353257967086,52.72999954223633,-1.1855631587226605,52.68000030517578,-1.8571371952579068,52.59000015258789,0.04867601188260351
8233,2005-09-29,51.5,51.88999938964844,50.56000137329102,51.15999984741211,4161500.0,0.002725844781633846,1.3749987227563811,-0.22077918860942083,35.6719115049452,39.41534394259327,0.6118722813906246,1.6319683670232976,4.273825694748567,2.9968195365536587,19.759349195651914,1.3299980163574148,-1.5226672628611269,-1.4149995803833022,-3.8435617079756597,1.0135625472090553,-2.629280644179481,-0.20071851658712347,-1.3571262552185033,25.895298565966897,-12.154595245128817,1.2142810637961772,9,0.5399990081787109,1.7649993896484375,5.354999542236328,5.049999237060547,5.909999847412109,3,0.01941747572815533,-1.1938762402637506,51.36000061035156,1.682353257967086,52.72999954223633,-1.1855631587226605,52.68000030517578,0.01941747572815533
8234,2005-09-30,51.93000030517578,52.18000030517578,51.47999954223633,51.75,3628000.0,0.008349520488850182,1.058824849375624,0.529412424687812,31.68939609243344,39.310076147119105,-0.03676550436863124,1.1963613151882413,3.719977864013373,2.6634529162045055,19.053679069617246,0.7000007629394531,-1.4428491295829247,-0.9424993515014677,-3.4104396826726173,1.525440979669682,-2.1764695170870425,0.29147081408410713,-1.7061840627557316,37.741045963458696,6.272162888478171,1.2339701655855735,9,0.10999870300292969,1.3349990844726562,4.924999237060547,4.694999694824219,5.8600006103515625,4,0.049682226096584126,1.3749987227563811,51.5,-1.1938762402637506,51.36000061035156,1.682353257967086,52.72999954223633,0.049682226096584126
8235,2005-10-03,51.81999969482422,52.6500015258789,51.47999954223633,52.290000915527344,3079800.0,-0.0021182478279438977,-1.0347833586540316,-2.6111134658585176,35.90962470329478,39.6038435017499,0.010013516853369708,1.265719280403232,3.6742523074903914,2.8594112358531945,18.170516505367928,1.170001983642571,-1.3537110784820925,-0.9854999542236342,-3.4930164362445737,1.5220165277973052,-2.2392581952341004,0.26825828678683195,-1.5168598047183934,45.98537605426328,15.17005998674842,1.2537582410104695,10,0.2199993133544922,1.1700000762939453,5.010000228881836,5.055000305175781,5.069999694824219,0,0.0746815699474288,1.058824849375624,51.93000030517578,1.3749987227563811,51.5,-1.1938762402637506,51.36000061035156,0.0746815699474288
8236,2005-10-04,52.099998474121094,52.61999893188477,51.4900016784668,51.68000030517578,4194900.0,0.0054032956570018165,-1.8250092983778086,-0.8936108044932147,45.517226138648866,40.805243471712664,-0.08097384379937012,0.8845821747387532,3.2508205568551674,2.6582907398680504,17.70205323630141,1.1299972534179759,-1.3560134223004994,-0.6125011444091797,-3.07733455007601,1.8523322612576507,-1.8449178472425984,0.6199155584242391,-1.7191214092832041,56.204317572402616,20.81165831967293,1.2324167028334168,10,0.27500152587890625,0.8250007629394531,4.667501449584961,4.775001525878906,4.460002899169929,1,0.06142036193204392,-1.0347833586540316,51.81999969482422,1.058824849375624,51.93000030517578,1.3749987227563811,51.5,0.06142036193204392
8237,2005-10-05,51.2400016784668,52.15999984741211,51.20000076293945,52.099998474121094,4505300.0,-0.016506656829970323,-1.04255422762413,-2.047620345140781,40.54387568124742,39.85202909621953,0.9388978907961061,1.5981149748775607,3.944440189279156,3.597915544454338,17.279493224795576,0.9599990844726562,-1.2342062858975922,-1.327498054504396,-3.779915247043377,1.1249191380345849,-2.55370665077389,-0.10128945823490199,-0.782942182391487,32.535897393777,-5.837312335736094,1.2262085962694909,10,1.1349983215332031,1.55999755859375,5.502498626708984,5.659997940063477,7.609996795654297,2,0.11182668529545192,-1.8250092983778086,52.099998474121094,-1.0347833586540316,51.81999969482422,1.058824849375624,51.93000030517578,0.11182668529545192
8238,2005-10-06,52.02000045776367,52.9000015258789,51.38000106811523,52.29999923706055,6485500.0,0.015222458113709703,1.054050013660729,0.32558118903669664,42.32613601746896,39.3195663807769,0.07596259890691925,0.6938079320941029,2.9933814391138256,2.886762034803951,16.355066878697897,1.6599998474121023,-0.9920787448573449,-0.4459993362426786,-2.806377041712217,1.9143783692268599,-1.6261881889774514,0.7341895164920942,-1.4882821790756893,48.23525451873148,8.035024224393396,1.1801888527347704,10,0.3549995422363281,0.7299995422363281,4.152499198913574,4.869998931884766,6.430000305175781,3,0.09188771121172667,-1.04255422762413,51.2400016784668,-1.8250092983778086,52.099998474121094,-1.0347833586540316,51.81999969482422,0.09188771121172667
8239,2005-10-07,52.77000045776367,53.0,52.11000061035156,52.9000015258789,4234200.0,0.014417531591699007,4.393968118186968,0.46429155313348963,53.36659386070723,40.46826308458009,-0.7217152911153519,-0.19454324003730505,2.0681606211015975,2.197255041273962,15.949323555531885,0.9799995422363281,-0.7385484992664999,0.3855007171630831,-1.7997742800973384,2.5707757144235046,-0.7071367814671277,1.4781382157932939,-2.1651165721152665,87.22224223761759,41.335039135095926,1.0926374986302108,10,-0.8400001525878906,-0.020000457763671875,2.864999771118164,3.614999771118164,5.659999847412109,4,0.0879287350653375,1.054050013660729,52.02000045776367,-1.04255422762413,51.2400016784668,-1.8250092983778086,52.099998474121094,0.0879287350653375
8240,2005-10-10,52.22000122070313,53.27999877929688,52.099998474121094,53.099998474121094,3398300.0,-0.010422574043764676,-1.107138234753182,6.769154024472864,59.61005020213152,42.401608843655524,-0.2724834706803918,0.10901764350306564,2.4616270573721977,2.778338388295275,16.513694505382862,1.1800003051757884,-0.7900289504556355,-0.004498672485347299,-1.6578262514492081,1.6488289064785135,-0.8311624619672742,0.8221651169965796,-1.543415040233512,49.03853031311743,-1.9872216126907674,0.8266637894819295,10,-0.29000091552735086,0.5299987792968679,3.2549991607665945,4.0049991607665945,2.0799980163574148,0,0.10666410502908863,4.393968118186968,52.77000045776367,1.054050013660729,52.02000045776367,-1.04255422762413,51.2400016784668,0.10666410502908863
8241,2005-10-11,51.9900016784668,52.849998474121094,51.93000030517578,52.5,2844100.0,-0.004404433873225422,-1.9206241560753492,0.5795453560250777,57.70273467765508,44.70417209761472,-0.17711725423001212,0.17470542425184732,2.5598198664226572,3.028021566274589,17.158421100361686,0.9199981689453125,-0.8273043510162239,-0.12449836730957031,-1.4959280637708119,1.2469313291516713,-0.8102132155401947,0.561216480921054,-1.2431472490723863,37.980849467867436,-15.521692849648197,0.6857148482306221,10,-0.07000160217284446,0.7599983215332031,3.4449987411499023,4.23499870300293,2.5199966430664062,1,0.09424884695110758,-1.107138234753182,52.22000122070313,4.393968118186968,52.77000045776367,1.054050013660729,52.02000045776367,0.09424884695110758
8242,2005-10-12,51.45000076293945,51.97999954223633,50.77000045776367,51.68999862670898,5756700.0,-0.010386630084511017,1.9512183775435201,0.47058559535651184,40.710828887468736,45.264051806784,0.4212965900603223,0.6454105662370324,2.9641796840936934,3.5972202272346294,16.955403741656525,1.220001220703125,-0.8464474630940657,-0.5994993209838881,-1.9673321372415913,0.768333495273815,-1.2834157291127397,0.08441708714496343,2.739997863769524,27.091663741050198,-22.853360215595544,0.6839164081288517,10,0.5749988555908203,1.2999992370605469,3.53749942779541,4.774999618530273,3.950000762939446,2,0.09931973828137264,-1.9206241560753492,51.9900016784668,-1.107138234753182,52.22000122070313,4.393968118186968,52.77000045776367,0.09931973828137264
8243,2005-10-13,52.349998474121094,52.5,51.45000076293945,51.45000076293945,4514700.0,0.01749266662460247,-1.3333375718966298,-3.7500238420702385,48.30507059085323,47.110237862163984,-0.38604590640452585,-0.303211800922206,1.9352352032091318,2.7279583383683814,16.40569420501066,1.0499992370605469,-0.8454229283504944,0.32149848937988423,-1.0122299469056202,1.6552269256653886,-0.3453657287628644,0.9883627075226329,1.771600189208975,62.94817023591849,15.81799370142138,0.666864218142751,10,-0.3249988555908203,0.40000152587890625,2.5125017166137695,3.875001907348633,2.8700027465820384,3,0.12416428251116818,1.9512183775435201,51.45000076293945,-1.9206241560753492,51.9900016784668,-1.107138234753182,52.22000122070313,0.12416428251116818
8244,2005-10-14,53.4900016784668,53.6500015258789,52.27999877929688,52.54999923706055,3445600.0,0.02177656614277179,1.1746038473881497,1.0444498132912867,54.981562281669405,49.22934203753894,-1.4320914375544618,-1.5054350913004555,0.7278094143263445,1.6142953945213918,15.90130842359821,1.370002746582017,-0.6294064277843034,1.4520015716552734,0.07803906323620424,2.8259640800743426,0.7650203174457388,2.138982825864808,0.5645650207519424,94.44445180304007,47.512711592916745,0.6869812542095358,10,-1.2800006866455078,-0.7400016784667969,1.232499122619629,2.7349987030029297,1.4299964904785156,4,0.09272759261231012,-1.3333375718966298,52.349998474121094,1.9512183775435201,51.45000076293945,-1.9206241560753492,51.9900016784668,0.09272759261231012
8245,2005-10-17,53.2599983215332,53.52999877929688,52.54999923706055,53.31000137329102,3611300.0,-0.004299931757642539,3.000015570260715,-0.05319459775340019,53.18892259329715,50.08175275472208,-1.0910821594892255,-1.2588523366739395,0.9063148966300432,1.8686109143297216,14.743541975988286,0.9799995422363352,-0.4004648385413603,1.1704982757568345,-0.30707388711766725,2.6480704386313363,0.4317121943195872,1.9092843571940818,0.7288770528564328,86.45822709361258,40.2116998209906,0.7387860814372508,10,-1.049997329711914,-0.5099983215332031,1.3250017166137695,2.9650020599365234,1.8100013732910156,0,0.09707101289096975,1.1746038473881497,53.4900016784668,-1.3333375718966298,52.349998474121094,1.9512183775435201,51.45000076293945,0.09707101289096975
8246,2005-10-18,53.22000122070313,53.849998474121094,52.79999923706055,53.2599983215332,4212200.0,-0.0007509782593045911,-1.3863590059257782,0.7998931949951669,63.32379476260333,52.61285487487274,-0.9783936664685555,-1.0871479800045805,0.9068275692176258,1.9262281845872096,12.865329632955923,1.0499992370605469,-0.15336092974099103,1.0115011215210004,-0.425151074428733,2.4481533174707337,0.2931750235461337,1.729827219495867,0.7044966553539851,79.54553054670367,28.71998410386231,0.7183260979748662,10,-0.9100017547607493,-0.5550022125244212,1.3024988174438406,3.0049991607665945,1.8799972534179616,1,0.02029308514816952,3.000015570260715,53.2599983215332,1.1746038473881497,53.4900016784668,-1.3333375718966298,52.349998474121094,0.02029308514816952
8247,2005-10-19,56.0,56.22000122070313,52.9000015258789,53.36999893188477,7910700.0,0.0522359773681369,1.1628637781861686,-65.75479256081265,73.38878526019266,56.06426034628649,-3.3661683648307417,-3.648604974809416,-1.8930938893694602,-0.8225203706064335,11.036522221992932,3.319999694824233,0.11806663072888313,3.5339998245239244,1.4309857307009892,5.6370139183468595,2.482492777612457,4.585506871435392,-5.229999542236328,95.38781552221747,39.698207211201606,1.051507046911469,10,-2.5049991607666016,-2.9449996948242188,-1.5024995803833008,0.22500038146972656,-0.7700004577636719,2,-0.026607172829764214,-1.3863590059257782,53.22000122070313,3.000015570260715,53.2599983215332,1.1746038473881497,53.4900016784668,-0.026607172829764214
8248,2005-10-20,55.7599983215332,57.22999954223633,55.66999816894531,56.0,8357500.0,-0.004285744258335611,-6.428542883352558,-0.09125535399070864,70.30752620228748,57.946586162017624,-2.8383384935411797,-3.3304811746518226,-1.6800831322304361,-0.5555402495676418,10.8359848419315,1.5600013732910156,0.276205323477825,3.135998153686522,0.5673260570661682,5.704670250306876,1.8516621053763416,4.4203342019967025,-4.880997848510745,70.30301021953382,11.833151666978011,1.2843360483101771,10,-1.7599983215332031,-2.1999988555908203,-1.262497901916504,0.46500205993652344,-1.039997100830071,3,-0.006456183760595313,1.1628637781861686,56.0,-1.3863590059257782,53.22000122070313,3.000015570260715,53.2599983215332,-0.006456183760595313
8249,2005-10-21,54.63999938964844,55.97000122070313,54.540000915527344,55.7599983215332,4902200.0,-0.02008606466281493,-1.1666738914946542,4.666629579591512,63.505752376331046,58.379441959150896,-1.5926710314565327,-2.159758833295406,-0.6041922924408141,0.5831225298271292,10.741126068506897,1.4300003051757884,0.5476447416929062,1.913499259948729,-0.8084905166073995,4.6354890365048576,0.5525043716706648,3.2744941482267933,-3.5069589538574277,44.65812000645564,-14.755157696800453,1.360994888278064,10,-0.6399993896484375,-1.0799999237060547,-0.1399993896484375,1.585000991821289,-0.6399993896484375,4,0.010614967744025483,-6.428542883352558,55.7599983215332,1.1628637781861686,56.0,-1.3863590059257782,53.22000122070313,0.010614967744025483
8250,2005-10-24,55.22000122070313,55.599998474121094,54.5,54.90999984741211,2957200.0,0.010614967744025483,1.0560798308692196,-0.2767872044032611,64.5251553406128,59.13748869947954,-1.9024316175368838,-2.6769626458676044,-1.2524532334088363,0.0122536506217088,11.286002669463448,1.0999984741210938,0.7829247218377304,2.3665010452270607,-0.5745564035961195,5.307558494050241,0.8959723208154671,3.8370297696386544,-3.843082420654312,54.62758051766229,-4.977149045568517,1.4705287244115903,10,-1.220001220703132,-1.6600017547607493,-0.7200012207031321,1.0049991607665945,-1.710002899169929,0,-0.005432869343098501,-1.1666738914946542,54.63999938964844,-6.428542883352558,55.7599983215332,1.1628637781861686,56.0,-0.005432869343098501
8251,2005-10-25,54.04999923706055,55.1500015258789,53.72000122070313,55.11999893188477,4471500.0,-0.02118801082539501,1.5309630549854232,-3.4515966283147166,62.714917568039674,61.5823874417652,-0.45761191773245713,-1.4788189593989074,-0.18408884511853785,1.1963338733552291,11.647042890574006,1.5,0.8356495862401587,1.1304990768432646,-1.8577543294238126,4.118752483110342,-0.363627626290274,2.624625779976803,-2.438957207324229,26.55885076245538,-34.96336990584619,1.4941267031335372,10,0.29000091552734375,-0.48999977111816406,0.1725015640258789,1.9000015258789062,-0.25,1,0.01887142409179332,1.0560798308692196,55.22000122070313,-1.1666738914946542,54.63999938964844,-6.428542883352558,55.7599983215332,0.01887142409179332
8252,2005-10-26,53.86000061035156,54.70000076293945,53.75,54.0,3380100.0,-0.0035152382866031617,-4.277773068282965,0.13084058839048163,58.795409381453936,62.74798064072083,0.12314631245462948,-1.150932370393278,-0.05360847635741095,1.3991294811899166,11.400792796426062,0.9500007629394531,0.8821237286836947,0.8155004501342802,-2.106498856252344,3.7374997565209043,-0.6454992030590319,2.2765001033275922,-2.024200280115245,3.988588506996138,-56.76826054850022,1.4609996531933136,10,0.8949985504150391,-0.3000011444091797,-0.2675008773803711,1.4599990844726562,0.0,2,0.023022611394683423,1.5309630549854232,54.04999923706055,1.0560798308692196,55.22000122070313,-1.1666738914946542,54.63999938964844,0.023022611394683423
8253,2005-10-27,52.5,54.2400016784668,52.18999862670898,53.86000061035156,3821400.0,-0.025250660878941344,-1.0707066425711709,9.71433242506812,48.78048612391387,62.058972178748,1.6837238221242217,0.30338151325322826,1.220494385952236,2.7598375154801005,10.516455322999121,2.0500030517578196,0.9386874870448594,-0.5945001602172866,-3.438399611602719,2.249399291168146,-2.0164498859099993,0.8274495654754261,-0.44843170128368115,8.2010889035782,-47.175331461385326,1.4219497256927147,10,2.2099990844726562,1.3950004577636719,0.6549997329711914,2.4449996948242188,0.1100006103515625,3,0.05199999128069188,-4.277773068282965,53.86000061035156,1.5309630549854232,54.04999923706055,1.0560798308692196,55.22000122070313,0.05199999128069188
8254,2005-10-28,54.5099983215332,54.540000915527344,52.84000015258789,52.9000015258789,4185600.0,0.038285682314918246,1.0359266391186461,-1.1838206419908275,59.138055174576365,62.719986910001246,-0.18592417244137494,-1.5846660540809978,-0.8586520903577579,0.7671916190983836,9.782983055781536,2.0400009155273438,1.2462095559784885,1.2864982604980497,-1.5690276868033877,4.142024207799487,-0.14126471315266542,2.714261234148765,-2.319999694824226,68.03518471078223,11.367260801075624,1.4277629736507187,10,0.20000076293945312,-0.6149978637695312,-1.3549985885620117,0.4350013732910156,-1.30999755859375,4,0.0038525574323302614,-1.0707066425711709,52.5,-4.277773068282965,53.86000061035156,1.5309630549854232,54.04999923706055,0.0038525574323302614
8255,2005-10-31,55.68999862670898,56.04999923706055,55.02000045776367,55.11000061035156,5566300.0,0.021647410411121504,-1.7105290896405643,0.36024793212194134,63.72402087102985,62.764456477604185,-1.1007334902040355,-2.592804535604593,-2.0694017684642105,-0.38889744643977053,9.733451223009745,1.5400009155273438,1.4863492562907652,2.27299861907958,-0.703986517085724,5.249983755244884,0.7845060509969315,3.7614911871622283,-3.5,90.67356079203364,30.33475555657664,1.4884925680826513,10,-0.979999542236321,-1.7949981689453054,-2.5774993896484304,-0.7449989318847585,-2.5999984741210866,0,-0.030346537410371743,1.0359266391186461,54.5099983215332,-1.0707066425711709,52.5,-4.277773068282965,53.86000061035156,-0.030346537410371743
8256,2005-11-01,55.29999923706055,56.04999923706055,55.209999084472656,55.6500015258789,3378700.0,-0.007003041825563772,-2.1697963825330904,-0.6034542859585726,64.44110257041308,61.77026951207312,-0.42986285374768585,-2.056199519268276,-1.7411078764701315,0.02905564061794763,9.681242628447114,0.8400001525878906,1.5856273396038745,1.722999191284181,-1.2995750059381663,4.7455733885065285,0.21171209267300384,3.2342862898953584,-2.908400573730475,80.56995125884994,15.363604962291603,1.511287098611174,11,-0.5900001525878906,-1.404998779296875,-2.297499656677246,-0.3549995422363281,-2.5999984741210938,1,-0.03236891392808072,-1.7105290896405643,55.68999862670898,1.0359266391186461,54.5099983215332,-1.0707066425711709,52.5,-0.03236891392808072
8257,2005-11-02,56.97000122070313,57.81000137329102,55.29999923706055,55.349998474121094,5747300.0,0.030198951296248833,-1.9186050637852499,-4.628549007640358,66.38298137129925,61.33420897529665,-2.176703922253914,-3.4518943461218257,-3.453392476142689,-1.5994851427926875,9.746858976416002,2.510002136230476,1.7770361964190613,3.10650119781495,-0.06591398907968227,6.278916384709582,1.5202936043676303,4.69270879126227,-4.384866522216811,85.05338537247586,18.753333942287796,1.5862075934473165,11,-1.970001220703132,-2.7849998474121094,-4.170001983642585,-2.0250015258789134,-3.1700019836425852,2,-0.055643354672960665,-2.1697963825330904,55.29999923706055,-1.7105290896405643,55.68999862670898,1.0359266391186461,54.5099983215332,-0.055643354672960665
8258,2005-11-03,56.79999923706055,58.13999938964844,56.27000045776367,57.9000015258789,8106800.0,-0.002984061435842289,1.3670902273610712,-0.6790126073176057,62.60470802614331,61.234092936386894,-2.0603293193157626,-3.062438468511843,-3.3172370991863858,-1.408069469888666,10.520901993922914,1.8699989318847656,1.9069519283363974,2.6974992752075195,-0.607589421186681,6.00258797160172,1.0449549270104157,4.350043623404623,-3.901372538085944,74.71697461354591,11.482243010060103,1.6525443481971018,11,-1.635000228881836,-2.4499988555908203,-4.0,-1.8549995422363281,-2.680000305175774,3,-0.051760539897872215,-1.9186050637852499,56.97000122070313,-2.1697963825330904,55.29999923706055,-1.7105290896405643,55.68999862670898,-0.051760539897872215
8259,2005-11-04,57.40999984741211,57.54999923706055,56.79999923706055,56.79999923706055,4717300.0,0.010739447509596989,-1.4590139330114815,-0.5545448555446545,65.35899655689038,61.326741960417735,-2.498866632710488,-3.4857128592862097,-3.963075704921195,-2.0000771002922733,11.42204924086894,0.75,1.6855687350658428,3.0754999160766587,-0.47784319414870424,6.628843026302022,1.2988283609639737,4.852171471189344,-4.092063333183603,76.6025707644925,15.631893620257564,1.7766715551126817,11,-2.2450008392333984,-2.9549999237060547,-4.757500648498535,-2.4650001525878906,-2.8499984741210866,4,-0.08360911426264217,1.3670902273610712,56.79999923706055,-1.9186050637852499,56.97000122070313,-2.1697963825330904,55.29999923706055,-0.08360911426264217
8260,2005-11-07,57.790000915527344,57.849998474121094,57.27000045776367,57.5,4432500.0,0.006619074536234448,1.8292859934126053,0.475410861245216,66.49818657359357,61.747105183257055,-2.7669498179565437,-3.612228577253177,-4.3645995746236395,-2.352667308990007,12.666226195081014,0.5799980163574219,1.5252827445415136,3.1770009994506836,-0.547535337772409,6.901537336673776,1.3147328308391337,5.0392691680622335,-4.086299371265241,88.05466083048424,28.21770698416313,1.8622681686115472,11,-2.625001907348633,-3.335000991821289,-5.1375017166137695,-2.845001220703125,-3.2900009155273438,0,-0.07942550752503319,-1.4590139330114815,57.40999984741211,1.3670902273610712,56.79999923706055,-1.9186050637852499,56.97000122070313,-0.07942550752503319
8261,2005-11-08,56.88999938964844,57.13999938964844,56.66999816894531,57.02999877929688,3669300.0,-0.015573654812611193,1.6111134658585173,-0.48275499197603144,53.71762210368448,61.18290659683823,-1.5888090461735374,-2.452026028904328,-3.4983122465982177,-1.4279746562167617,13.65879069209035,1.1200027465820312,1.49030037588593,2.0319995880126953,-1.6097732559774656,5.673772432002856,0.21111316601761132,3.8528860100077793,-2.8313940177554286,55.9859178577521,0.6192270884631625,1.820886421995082,11,-1.7250003814697266,-2.434999465942383,-4.375,-1.9949989318847656,-2.3400001525878906,1,-0.06679555770485712,1.8292859934126053,57.790000915527344,-1.4590139330114815,57.40999984741211,1.3670902273610712,56.79999923706055,-0.06679555770485712
8262,2005-11-09,56.56000137329102,57.11000061035156,56.18999862670898,57.0,3301900.0,-0.005800633149900536,1.7878854434586813,3.142861035422133,53.31676081099293,61.686937117624794,-0.9337306332906365,-1.812498517145336,-3.155622173235791,-1.082618051121969,13.673871415892153,0.9200019836425852,1.3879659570400662,1.4465015411376996,-1.893012021441443,4.786015103716842,-0.2232552401518717,3.116258322427271,-2.174884479977578,18.974492400931055,-33.07757708535565,1.669756781289572,11,-1.0700016021728587,-2.105001449584968,-3.9100017547607493,-1.6650009155273509,-2.8900032043457102,2,-0.0682461194595082,1.6111134658585173,56.88999938964844,1.8292859934126053,57.790000915527344,-1.4590139330114815,57.40999984741211,-0.0682461194595082
8263,2005-11-10,58.849998474121094,59.06000137329102,55.790000915527344,56.20000076293945,7131800.0,0.040487925127800084,1.1302910225489302,-6.0227408685400174,65.91080127075809,62.43946446164499,-2.490117307130035,-3.784602301060943,-5.393482798400939,-3.3413893216902935,14.512615938914067,3.270000457763679,1.457416611783998,3.411498641967775,-0.058239670936472976,6.881236954872023,1.6766294855156545,5.146367798419895,-4.1644909811008475,93.57789389076882,38.91378620488591,1.7348691564521224,11,-1.80999755859375,-3.93499755859375,-6.26249885559082,-3.954998016357422,-6.049999237060547,3,-0.08581137413760942,1.7878854434586813,56.56000137329102,1.6111134658585173,56.88999938964844,1.8292859934126053,57.790000915527344,-0.08581137413760942
8264,2005-11-11,58.45000076293945,59.290000915527344,57.88999938964844,58.52000045776367,3876600.0,-0.006796902660202053,-1.3529389136790275,-0.02641500199372086,62.37547789682425,62.289626353399925,-1.6454971961646265,-3.1557586731280196,-4.913650855900244,-2.931015976992981,15.898324937008097,1.4000015258789062,1.614694058096184,2.763500976562497,-0.826780116830335,6.353782069955329,0.9683604298660811,4.558641523258913,-3.3270438818921306,75.99999564034599,20.450094856026148,1.7951405466964163,11,-1.2000007629394531,-3.4200000762939453,-5.887500762939453,-3.5550003051757812,-4.420001983642571,4,-0.07408044096725042,1.1302910225489302,58.849998474121094,1.7878854434586813,56.56000137329102,1.6111134658585173,56.88999938964844,-0.07408044096725042
8265,2005-11-14,58.43000030517578,58.68000030517578,57.9900016784668,58.38000106811523,2993700.0,-0.000342180624509969,1.5090893958204732,-0.7142779291554149,68.40336937207829,62.72987822025161,-1.3365011213247868,-2.8760309478228905,-4.82465300942831,-2.8862803937050217,17.35891937122977,0.6899986267089844,2.0412030153035303,2.4850004196166964,-1.1141369559131107,6.084137795146503,0.6854317318517928,4.2845691073816,-2.806998139990853,75.42855398995536,15.54180082333238,1.7995686877649038,11,-1.135000228881836,-3.3999996185302734,-6.090000152587891,-3.6000003814697266,-3.9300003051757812,0,-0.06623308080903689,-1.3529389136790275,58.45000076293945,1.1302910225489302,58.849998474121094,1.7878854434586813,56.56000137329102,-0.06623308080903689
8266,2005-11-15,54.29999923706055,55.0,53.27000045776367,54.4000015258789,24183900.0,-0.07068288630060804,1.6615393192815453,-2.000076295109057,51.38888454062641,61.06386746128797,2.9465988802485725,1.411392222180723,-0.6980132614464338,1.2600196092367568,18.02874064149674,5.159999847412109,2.089319567979487,-1.699000549316409,-5.1555760192538,1.757574920620982,-3.4272882842851047,0.029287185652286496,4.990001678466797,17.109612973011334,-47.78871749574071,1.7282877349686945,11,1.980001449584961,0.7300014495849609,-1.9599990844726562,0.5300006866455078,0.6500015258789062,1,0.003683255354503645,1.5090893958204732,58.43000030517578,-1.3529389136790275,58.45000076293945,1.1302910225489302,58.849998474121094,0.003683255354503645
8267,2005-11-16,54.5099983215332,54.79999923706055,53.41999816894531,54.20000076293945,5983300.0,0.0038673865087153203,2.1011281224818696,-3.099904634751317,56.84138362640374,60.42349808353912,2.6272331234923527,1.1426254772997453,-0.9148055971191127,1.0573273929942317,17.20727000362169,1.3800010681152344,1.9715765627456676,-1.414501380920413,-4.934630281485184,2.105627519644358,-3.1745658312027984,0.34556306936197245,4.659602584838865,20.59796959268288,-49.34591793557764,1.7600644502823868,11,1.7700023651123047,0.5200023651123047,-2.1749982833862305,0.24000167846679688,1.0,2,0.0007338271282157915,1.6615393192815453,54.29999923706055,1.5090893958204732,58.43000030517578,-1.3529389136790275,58.45000076293945,0.0007338271282157915
8268,2005-11-17,55.4000015258789,55.4900016784668,54.2599983215332,54.70000076293945,5695100.0,0.016327338685573123,1.7954587818125858,2.258084760779658,53.27930351573315,59.081309967854985,1.6961211520679171,0.23638917280389649,-1.7984987819772158,0.16471182030493026,15.697747136848037,1.2300033569335938,1.8965393250073674,-0.5064983367919993,-4.033843193675608,3.0208465200916095,-2.2701707652338,1.2571740916498015,3.6516073715210027,35.38207485297246,-33.3655643569355,1.7636724284418035,11,0.8799991607666087,-0.030000686645500707,-3.0125017166137624,-1.2500019073486257,0.18000030517578836,3,-0.031227496557476697,2.1011281224818696,54.5099983215332,1.6615393192815453,54.29999923706055,1.5090893958204732,58.43000030517578,-0.031227496557476697
8269,2005-11-18,55.22000122070313,55.9000015258789,54.77000045776367,55.88000106811523,4930200.0,-0.003249102892022182,2.2285709614661955,-0.9428558972430561,48.13048021168079,57.040453705420234,1.7129343767193461,0.4870405149530299,-1.6254333238252627,0.3533211937798555,14.965724587789703,1.1300010681152273,1.6396195148514963,-0.7154987335204979,-4.208369821988867,2.7773723549478717,-2.461934277754686,1.0309368107136905,3.715975507904048,36.04437741106868,-28.69341183329678,1.7464355442341848,11,1.0599994659423757,0.519998550415032,-2.8325014114379954,-1.3200016021728587,0.32999801635741477,4,-0.04382473614896043,1.7954587818125858,55.4000015258789,2.1011281224818696,54.5099983215332,1.6615393192815453,54.29999923706055,-0.04382473614896043
8270,2005-11-21,54.91999816894531,55.22999954223633,54.6500015258789,54.88999938964844,3806500.0,-0.005432869343098501,-1.2745265236513423,-0.04545270641273976,48.47756069812588,56.45822466035816,1.7466985181212493,0.8046716359418795,-1.3688767335870295,0.6681001413622809,14.249613400698086,0.579998016357429,1.4564458857349223,-1.0005016326904297,-4.508852885578833,2.507849620197973,-2.754677259134631,0.7536739937537718,3.902659034244998,62.737530078803374,0.0023035923243384104,1.7541756264442028,11,1.3600025177001953,0.8200016021728516,-2.439997673034668,-1.0249977111816406,0.3200035095214844,0,-0.016205379084511362,2.2285709614661955,55.22000122070313,1.7954587818125858,55.4000015258789,2.1011281224818696,54.5099983215332,-0.016205379084511362
8271,2005-11-22,55.06999969482422,55.33000183105469,54.7400016784668,54.849998474121094,5350600.0,0.0027312733226514396,-1.6818504967834786,7.333672431332655,41.33211513696003,55.1265973632434,1.4654925358466926,0.7747245994372634,-1.5218248338745965,0.5315016740037208,14.08509314330808,0.5900001525878906,1.1635196637264116,-0.9015001296997056,-4.323966721370127,2.5209664619707155,-2.6127334255349197,0.8097331661355085,3.641604373457561,66.53222953371561,6.346630543570392,1.711233295835211,11,1.210000991821289,0.6700000762939453,-2.589999198913574,-1.385000228881836,-0.09999847412108664,1,-0.010350457562791515,-1.2745265236513423,54.91999816894531,2.2285709614661955,55.22000122070313,1.7954587818125858,55.4000015258789,-0.010350457562791515
8272,2005-11-23,55.099998474121094,55.68000030517578,55.0099983215332,55.08000183105469,4941400.0,0.0005447390496298166,-7.37483311081442,0.09089332778471355,42.1441764716459,52.48586127445316,1.348412893021127,0.8879101091300683,-1.508059789014382,0.491585092362655,13.972569871792553,0.6700019836425781,0.7934559954823825,-0.9335012435913086,-4.237797470910863,2.3707949837282456,-2.5856493572510857,0.7186468700684685,3.502773521950324,51.21942142320517,-6.833603627714247,1.6521481136597764,11,1.180002212524414,0.6400012969970703,-2.612499237060547,-1.414999008178711,-0.37999725341796164,2,-0.0027222815850365123,-1.6818504967834786,55.06999969482422,-1.2745265236513423,54.91999816894531,2.2285709614661955,55.22000122070313,-0.0027222815850365123
8273,2005-11-25,55.22999954223633,55.5,54.86999893188477,55.5,2266000.0,0.0023593660928373783,3.666666666666614,-13.50228920259443,39.45841649542344,49.93952111874195,0.7274087397113931,1.025498206053257,-1.5925288671324296,0.35998570836167687,14.588101731810227,0.6300010681152273,0.7033905047331217,-0.940000152587892,-3.829167645202425,1.9491673400266407,-2.3845838988951584,0.5045835937193743,3.2661170230689365,46.39984130859432,-8.92233702815961,1.4445837463072675,11,0.7450008392333984,0.5100002288818359,-1.9549989700317383,-1.5450000762939453,-0.579998016357429,4,0.005069686431605991,-7.37483311081442,55.099998474121094,-1.6818504967834786,55.06999969482422,-1.2745265236513423,54.91999816894531,0.005069686431605991
8274,2005-11-28,54.72000122070313,55.11999893188477,54.29999923706055,55.06000137329102,6982800.0,-0.009234081581753095,2.5652527262926874,1.259257689427655,35.33906715906737,46.26570976174074,0.7293652079371924,1.6359100514295548,-1.0590720684867776,0.8516721754936825,15.441523064526441,0.9300003051757812,0.6220489728827658,-1.46049861907958,-4.3256910993062405,1.4046938611470807,-2.8930948591929067,-0.02790237896625314,3.6715930224512974,30.434902794402312,-19.889806224896397,1.432596240113329,11,-0.13500022888184304,1.019998550415032,-0.9400014877319407,-1.0350017547607493,-0.22999954223633523,0,0.015716385072487515,3.666666666666614,55.22999954223633,-7.37483311081442,55.099998474121094,-1.6818504967834786,55.06999969482422,0.015716385072487515
8275,2005-11-29,54.0,54.90999984741211,53.33000183105469,54.79999923706055,6551900.0,-0.013157916751484366,2.098033935830837,2.3529378765609397,35.957244254043204,44.55108306323149,0.8436003039671931,2.342932466480775,-0.28900061904325725,1.5408455843013655,15.615127008484142,1.5799980163574219,0.11396078779449681,-2.0959999084472685,-5.117518909490208,0.9255190925956711,-3.606759408968742,-0.5852404079257951,4.289162367446615,28.510578892860504,-20.22648762092246,1.5107595005214698,11,0.6150016784667969,1.739999771118164,-0.2200002670288086,-0.3150005340576172,0.3300018310546875,1,0.028703689575195312,2.5652527262926874,54.72000122070313,3.666666666666614,55.22999954223633,-7.37483311081442,55.099998474121094,0.028703689575195312
8276,2005-11-30,53.5099983215332,54.22999954223633,53.349998474121094,54.0,4525800.0,-0.009074105156792522,-1.1728384596184367,0.6125026822115729,35.40669035550036,42.169450477575566,1.3519249278230632,2.8374325614990212,0.2912204561513292,1.992386362830544,15.798112725292151,0.8800010681152344,-0.3598351085660454,-2.4965015411376967,-5.7168013988559565,0.723798316580563,-4.106651469996827,-0.8863516122785668,4.678780807719754,7.659430100091229,-42.99000850824406,1.6101499288591299,11,1.1050033569335938,2.230001449584961,0.2700014114379883,0.1750011444091797,0.890003204345696,2,0.032330469280493546,2.098033935830837,54.0,2.5652527262926874,54.72000122070313,3.666666666666614,55.22999954223633,0.032330469280493546
8277,2005-12-01,53.79999923706055,54.43000030517578,53.31000137329102,53.9900016784668,6419200.0,0.005419565027544371,1.0934565445250033,0.38775875625724987,20.118377387399903,38.48490312998298,1.0623351827255192,2.421940411212695,0.09634657674756397,1.6484549319129371,15.008678707960572,1.1199989318847585,-0.943376713145831,-2.0480005264282255,-5.378780033414856,1.2827789805584047,-3.7133902799215406,-0.3826107729349104,4.290404318762626,22.374345709333568,-21.901231440230724,1.6653897534933164,12,0.8050022125244141,1.9400005340576172,0.15000057220458984,-0.11499977111816406,0.5400009155273438,3,0.02174724907498926,-1.1728384596184367,53.5099983215332,2.098033935830837,54.0,2.5652527262926874,54.72000122070313,0.02174724907498926
8278,2005-12-02,53.86000061035156,54.61000061035156,53.54999923706055,53.68000030517578,3675700.0,0.0011152671773586587,-3.8181613261201277,-0.9473578541599743,21.701644080337076,35.5483657820559,0.8503334935144906,2.245517272946671,0.07771441227072273,1.5405516133025259,13.97243059228349,1.0600013732910156,-0.9978739685269886,-1.8409992218017592,-5.253379025081841,1.5713805814783228,-3.547189123441804,-0.13480932016171465,4.133994883510418,30.38673916708779,-9.467948648653326,1.7061899016400424,12,0.6350002288818359,1.8799991607666016,0.2974987030029297,-0.1750011444091797,0.4799995422363281,4,0.015967333839693287,1.0934565445250033,53.79999923706055,-1.1728384596184367,53.5099983215332,2.098033935830837,54.0,0.015967333839693287
8279,2005-12-05,52.61000061035156,53.38000106811523,52.31999969482422,53.29999923706055,5450400.0,-0.023208317598120476,1.494114162362079,-3.833319204848896,18.843723401300707,32.25571719351977,1.8899152120738947,3.285947597271843,1.355733780443046,2.7265917443086423,13.146303178251978,1.5400009155273438,-1.2017693865431198,-2.850999259948729,-6.428478264468268,0.7264797445708098,-4.639738762208495,-1.0622597576889632,5.289514982788454,11.196945885797692,-23.15994971035789,1.7887395022597679,12,1.3899993896484375,3.1949996948242188,1.6924991607666016,0.9499988555908203,1.3199996948242188,0,0.03877591507052647,-3.8181613261201277,53.86000061035156,1.0934565445250033,53.79999923706055,-1.1728384596184367,53.5099983215332,0.03877591507052647
8280,2005-12-06,53.20000076293945,53.90999984741211,52.90999984741211,53.4000015258789,5225700.0,0.011214600755427462,-1.564094036865503,0.28985675506829506,40.51727199662201,32.16517906681555,1.1513525255947599,2.460601088770858,0.7982851302045191,2.0704633735775104,11.981826919811656,1.2999992370605469,-1.4031743120454365,-2.031499099731448,-5.56857065553713,1.5055724560742334,-3.800034877634289,-0.2629633218286074,4.476334194267935,38.42797887757992,1.8113681148559095,1.7685357779028403,12,0.7999992370605469,2.604999542236328,1.102499008178711,0.3599987030029297,1.1800003051757741,1,0.02424813716217078,1.494114162362079,52.61000061035156,-3.8181613261201277,53.86000061035156,1.0934565445250033,53.79999923706055,0.02424813716217078
8281,2005-12-07,53.09000015258789,53.38000106811523,52.959999084472656,53.1500015258789,3266100.0,-0.0020676806160535577,-1.6249836089024077,0.3000057220240458,37.543902386790705,31.65403750183164,1.0627089159713705,2.394063402366733,0.9386182962062364,2.1082346384368265,11.258698205976263,0.420001983642571,-1.5248638722243228,-1.9514997482299776,-5.521552313785584,1.6185528173256287,-3.7365260310077844,-0.1664734654521709,4.372081394124173,33.62446069530742,-4.8110954979170515,1.7850262827778043,12,0.8199996948242188,2.7150001525878906,1.2124996185302734,0.4699993133544922,1.0099983215332031,2,0.023356595873099684,-1.564094036865503,53.20000076293945,1.494114162362079,52.61000061035156,-3.8181613261201277,53.86000061035156,0.023356595873099684
8282,2005-12-08,52.70000076293945,53.20000076293945,52.29999923706055,53.09000015258789,4717000.0,-0.007346004681249352,1.950821722490432,6.499841057919264,24.038496102045954,29.940713013678586,1.2029722446633215,2.6140791860114376,1.3992097235840646,2.414061943374705,11.028737273471068,0.9000015258789062,-1.6525097351912805,-2.1484991073608413,-5.789547222197228,1.4925490074755459,-3.9690231647790384,-0.32797504994264415,4.556397509697099,17.316073077005644,-20.61734853106064,1.820524057418195,12,1.0099983215332031,3.094999313354492,1.602499008178711,0.8599987030029297,1.2399978637695241,3,0.03225807852615725,-1.6249836089024077,53.09000015258789,-1.564094036865503,53.20000076293945,1.494114162362079,52.61000061035156,0.03225807852615725
8283,2005-12-09,53.79999923706055,53.9900016784668,52.52000045776367,52.95000076293945,4286000.0,0.02087283601890677,1.390239363846693,-2.1794866778825464,38.39868904204448,30.28067100067604,-0.1354474290140928,1.1766780008839248,0.37952753118673854,1.2287271171523955,9.567627181787941,1.470001220703125,-1.6818981739557302,-0.7960006713867216,-3.934357161014212,2.342355818240769,-2.3651789162004704,0.7731775734270272,3.1590150934414467,88.75726822926072,48.49528539210337,1.5691782448137461,12,-0.19499969482421875,1.9950008392333984,0.7925014495849609,0.05000114440917969,0.6199989318847656,4,0.01003719188076424,1.950821722490432,52.70000076293945,-1.6249836089024077,53.09000015258789,-1.564094036865503,53.20000076293945,0.01003719188076424
8284,2005-12-12,54.11999893188477,54.43999862670898,53.86999893188477,54.0,2984000.0,0.005947949802270536,-1.9999899613512395,0.14117546741345946,43.485351632273385,31.11712737603495,-0.6140855939638499,0.5435193122102149,0.1313561743298024,0.8523280116046195,7.804347050950305,0.6399993896484304,-1.7272446491335742,-0.2595008850097571,-2.82321100354185,2.304209233522336,-1.5413559442758,1.0223541742562858,2.5594744930107325,85.04673896767908,45.660307992792056,1.281855059266045,12,-0.664999008178718,1.6750011444091726,0.637500762939446,-0.10499954223633523,-0.5399971008300852,0,0.00406506328612477,1.390239363846693,53.79999923706055,1.950821722490432,52.70000076293945,-1.6249836089024077,53.09000015258789,0.00406506328612477
8285,2005-12-13,54.56000137329102,54.56000137329102,53.40999984741211,53.88999938964844,3361500.0,0.008130126572249763,2.432830212312844,5.583399561305638,46.03423021178978,32.29796513784489,-1.0798565149323736,-0.2121567779267437,-0.22667792657072283,0.34402077191580815,6.054349931534843,1.1500015258789134,-1.7513544416791973,0.37400150299072976,-1.3487305674509003,2.0967335734323598,-0.4873645322300817,1.2353675382115412,1.8567036003343844,100.0,61.40160084131594,0.8613660352208138,12,-1.105001449584968,1.2349987030029226,0.24999809265136008,-0.5450019836425852,-1.8100013732910227,1,-0.011546940107366788,-1.9999899613512395,54.11999893188477,1.390239363846693,53.79999923706055,1.950821722490432,52.70000076293945,-0.011546940107366788
8286,2005-12-14,54.5,54.61999893188477,53.91999816894531,54.31000137329102,2867600.0,-0.001099731887477473,2.255844075194432,0.28357920028238703,45.35605378835657,35.10215140461785,-0.9662686010561288,-0.14377501526967507,-0.09274200291302037,0.34074247072230435,5.964672349463802,0.7000007629394602,-1.6897128456529344,0.3040000915527372,-1.4238326060365907,2.031832789142065,-0.5599162572419232,1.1679164403473976,1.6697026294315123,94.82763156596603,55.436986541119346,0.8639163487946633,12,-1.0400009155273438,1.2950000762939453,0.3099994659423828,-0.4850006103515625,-0.25,2,-0.0022018152639408095,2.432830212312844,54.56000137329102,-1.9999899613512395,54.11999893188477,1.390239363846693,53.79999923706055,-0.0022018152639408095
8287,2005-12-15,54.54999923706055,54.63000106811523,54.25,54.5,2527100.0,0.0009174171937715858,2.619007829104099,0.2631557813158891,44.670848081890384,37.654285182568216,-1.0043057539301117,-0.20092537907312646,-0.03897681499375949,0.2221620974264269,5.867233442565939,0.38000106811522727,-1.5836998708097738,0.35199928283691406,-1.377455648890077,2.0814542145639052,-0.5127281830265815,1.2167267487004096,1.387521188828707,96.20844512261297,55.32070637449514,0.8647274658634958,12,-1.0849990844726562,1.2450008392333984,0.26000022888183594,-0.5349998474121094,0.25,3,-0.008249326658720246,2.255844075194432,54.5,2.432830212312844,54.56000137329102,-1.9999899613512395,54.11999893188477,-0.008249326658720246
8288,2005-12-16,53.66999816894531,54.75,53.59000015258789,54.72999954223633,4373200.0,-0.016132008807020704,1.1090862431899127,-21.200350957503623,42.22220840769627,40.25189462772328,-0.17219949441909677,0.5721576135455564,0.9115568473618225,1.0226591340666573,6.320739469809037,1.1599998474121094,-1.4473196077834203,-0.4415016174316406,-2.0889334778802535,1.2059302430169723,-1.2652175476559435,0.38221431279266227,2.0492709856142213,19.402857606477014,-21.864957038764608,0.8237159302243053,12,-0.14499855041503906,2.125001907348633,1.3025016784667969,0.345001220703125,0.23000335693358664,4,0.005030752132946681,2.619007829104099,54.54999923706055,2.255844075194432,54.5,2.432830212312844,54.56000137329102,0.005030752132946681
8289,2005-12-19,52.79999923706055,53.9000015258789,52.79999923706055,53.66999816894531,2699400.0,-0.01621015393267089,-1.5287439984214863,0.8207526459929536,41.30434902794404,40.33934763120351,0.8130901469132183,1.3191960951981514,1.819254698363686,1.8026574047516988,7.2072249201508125,1.1000022888183523,-1.2240225264729787,-1.1905004501342802,-2.850563132610475,0.4695622323419144,-2.0205317913723775,-0.3604691088961829,2.7141137224490492,0.0,-41.110127846680264,0.8300313412380982,12,0.7250003814697266,2.9950008392333984,3.177501678466797,1.6750011444091797,1.3699989318847656,0,0.030681798395703064,1.1090862431899127,53.66999816894531,2.619007829104099,54.54999923706055,2.255844075194432,54.5,0.030681798395703064
8290,2005-12-20,54.02999877929688,54.20000076293945,52.81000137329102,53.25,3695900.0,0.023295446212298287,1.4821356802746448,-0.8965514217438093,53.40314292975622,42.10148546931079,-0.3204963663068341,0.020133576606305326,0.6597548794442858,0.5031066367784263,7.9780016790669235,1.4000015258789062,-0.9973135657943359,0.08399906158447834,-1.5178470001655597,1.6858451233345164,-0.7169239692905407,0.8849220924594974,1.2912673568657738,63.076874922972856,17.002825272948776,0.8009230308750177,12,-0.5049991607666087,1.460000991821282,2.110001564025872,0.5600013732910085,0.3400001525878906,1,-0.008328649979807534,-1.5287439984214863,52.79999923706055,1.1090862431899127,53.66999816894531,2.619007829104099,54.54999923706055,-0.008328649979807534
8291,2005-12-21,54.5,54.599998474121094,53.83000183105469,54.20000076293945,4935100.0,0.008698893787190132,2.080010070877616,0.3846150084119062,54.47570619429483,45.48339770178289,-0.6363774378750335,-0.5214975557695283,0.2745830959750535,-0.019250069804108705,8.724062587762727,0.7699966430664062,-0.5725565959408243,0.5825002670288058,-0.9540969104662125,2.119097444523824,-0.1857983217186998,1.3507988557763113,0.6399901222165312,87.1794921955237,36.53340417820996,0.7682985887475078,12,-0.8649997711181641,-0.39999961853027344,1.6625003814697266,0.09000015258789062,0.25,2,-0.032110091743119296,1.4821356802746448,54.02999877929688,-1.5287439984214863,52.79999923706055,1.1090862431899127,53.66999816894531,-0.032110091743119296
8292,2005-12-22,54.95000076293945,54.9900016784668,54.41999816894531,54.75,3472700.0,0.008256894732834086,3.0714159207640224,0.6666709052299633,56.638244626552414,47.51001498895043,-0.8198695529326301,-1.036451349894861,-0.0662016754085002,-0.5169663680133851,9.216165287859807,0.5700035095214844,-0.45444977748374527,1.0400009155273438,-0.4735867948901955,2.553588625944883,0.2832070603185741,1.7967947707361134,-2.6500015258789062,98.17347621303753,43.10727074869622,0.7567938552087684,12,-1.0550003051757812,-0.8500003814697266,0.7049999237060547,-0.3600006103515625,-0.20999908447265625,3,-0.01273886721056361,2.080010070877616,54.5,1.4821356802746448,54.02999877929688,-1.5287439984214863,52.79999923706055,-0.01273886721056361
8293,2005-12-23,55.5099983215332,55.75,54.9000015258789,54.9900016784668,2830900.0,0.010191038231457838,-1.4285776566757202,2.5999732972210037,69.2818985016661,50.376297974438515,-1.2424520800715442,-1.6594789021443717,-0.5372382799368367,-1.1223865159014537,9.61697017495638,0.8499984741211009,-0.2809060100424077,1.58599853515625,0.01684336162887945,3.1551537086836206,0.8014209483925612,2.370576121919939,-3.1561990356445335,91.86435198655158,29.95811708478969,0.7845775867636867,12,-1.2349987030029297,-1.4099979400634766,0.1450023651123047,-0.9199981689453125,-0.279998779296875,4,-0.012790472094055816,3.0714159207640224,54.95000076293945,2.080010070877616,54.5,1.4821356802746448,54.02999877929688,-0.012790472094055816
8294,2005-12-27,55.58000183105469,56.13999938964844,55.58000183105469,55.95000076293945,3994600.0,0.001261097309281034,-2.027022568638974,-0.7115410009243365,66.99999836513061,52.70582776925416,-1.210915395263875,-1.751552868958477,-0.55238453969109,-1.2126386235139535,9.985555389303089,0.6300010681152344,0.02373149340317582,1.613002014160159,-0.08946815649893125,3.3154721848192494,0.7617669288306175,2.4642370994897007,-3.0903545166015647,83.18324648114012,17.550919780679962,0.8512350853295451,12,-1.1100025177001953,-1.3600025177001953,0.24499893188476562,-0.9900016784667969,-0.6200027465820312,1,-0.030226704746834088,-1.4285776566757202,55.5099983215332,3.0714159207640224,54.95000076293945,2.080010070877616,54.5,-0.030226704746834088
8295,2005-12-28,55.54999923706055,56.02999877929688,55.459999084472656,55.75,2841400.0,-0.0005398091580733899,-1.9999899613512395,0.5405441629808336,67.77454496543066,55.1967712333735,-1.1462542751568137,-1.6859118573203205,-0.4593274609653264,-1.1933650438451622,9.75635167204051,0.5699996948242259,0.18534661435006683,1.5054994583129897,-0.3385290555572382,3.3495279721832176,0.5834852013778757,2.4275137152481037,-2.8413307980957043,74.4588408592491,4.580371096150827,0.9220142569351131,12,-1.0799999237060547,-1.3299999237060547,0.46000099182128906,-0.9599990844726562,-0.5499992370605469,2,-0.02484250381761588,-2.027022568638974,55.58000183105469,-1.4285776566757202,55.5099983215332,3.0714159207640224,54.95000076293945,-0.02484250381761588
8296,2005-12-29,55.2400016784668,56.0,55.209999084472656,55.77999877929688,2224000.0,-0.005580514182742524,-1.6333263397483582,2.699975204562396,68.56724738520496,57.85192671151957,-0.8048915047449512,-1.3066542475833245,-0.08728814609216329,-0.8893018091929861,9.439914707855044,0.7900009155273438,0.28779159211941163,1.10900173187256,-0.7909142171580186,3.0089176809031386,0.15904375735727427,2.0589597063878458,-2.3254533824609354,47.67458881141214,-27.66079656778259,0.9499579745152886,12,-0.7700023651123047,-1.0200023651123047,0.7699985504150391,-0.6500015258789062,-0.9300003051757741,3,-0.015749506157621274,-1.9999899613512395,55.54999923706055,-2.027022568638974,55.58000183105469,-1.4285776566757202,55.5099983215332,-0.015749506157621274
8297,2005-12-30,54.97000122070313,55.7400016784668,54.91999816894531,55.0,2129400.0,-0.004887770629248833,-11.614964788732394,0.05555359325217427,59.73378390300908,59.79765732210988,-0.5241705540813726,-0.9955481740762835,0.15327442435486915,-0.632773789262302,9.337894093349423,0.8200035095214844,0.338257809672065,0.7805011749267621,-1.1483326341657332,2.7093349840192573,-0.18391572961948555,1.7449180794730097,-1.8619258590787169,5.645146404642746,-65.18376263077734,0.9644169045462492,12,-0.5000019073486399,-0.7500019073486399,1.0399990081787038,-0.3800010681152415,-0.9200019836425852,4,-0.004002205126753311,-1.6333263397483582,55.2400016784668,-1.9999899613512395,55.54999923706055,-2.027022568638974,55.58000183105469,-0.004002205126753311
8298,2006-01-03,54.72000122070313,55.52000045776367,53.59000015258789,55.52000045776367,4473700.0,-0.004547935136407499,3.825005364423146,26.667726347920627,55.05051899736503,61.32500954093443,-0.12244017987414679,-0.714445602540934,0.37806172490395085,-0.39975284145079115,9.720934612724431,1.9300003051757812,0.39550524251547614,0.4875011444091868,-1.4487339933275294,2.423736282145903,-0.4806164244591713,1.4556187132775449,-1.430010417397277,44.313780635394394,-23.695648452814467,0.9681175688683575,1,-0.24500083923340554,-0.5000019073486399,1.2899990081787038,-0.13000106811524148,-0.740001678466804,1,0.00036550543343372155,-11.614964788732394,54.97000122070313,-1.6333263397483582,55.2400016784668,-1.9999899613512395,55.54999923706055,0.00036550543343372155
8299,2006-01-04,54.6500015258789,54.7599983215332,54.18000030517578,54.52999877929688,4054300.0,-0.0012792341605020185,2.4117897854770667,-0.1500035762820807,50.8079003220916,61.036649251193914,0.2654997297774315,-0.5099219590753634,0.4576219236595449,-0.34906801442191693,9.36219070899944,0.5799980163574219,0.4548865712777399,0.3155014038085895,-1.4699075083713424,2.1009103159885214,-0.5772030522813765,1.2082058598985554,-1.1890102073924922,43.442703683842296,-19.672467792365424,0.8927044560899646,1,0.21499824523926492,-0.43000221252440696,1.2074985504150462,-0.06000137329100852,-0.040000915527336645,2,0.010612955172247807,3.825005364423146,54.72000122070313,-11.614964788732394,54.97000122070313,-1.6333263397483582,55.2400016784668,0.010612955172247807
8300,2006-01-05,54.4900016784668,55.43000030517578,54.13999938964844,55.02999877929688,5378900.0,-0.0029277189925848157,-1.0806438215831589,-4.499872846335387,49.91183141062342,60.5295520530082,0.5560920654149726,-0.26174295547616566,0.6068221264106199,-0.22435896764970664,9.17671987754356,1.2900009155273438,0.6065245712191043,0.09100151062011719,-1.613197050371319,1.7952000716115535,-0.7610977698756045,0.9431007911158389,-0.9000015258789062,37.344464019171625,-20.86044052261326,0.8520992804957193,1,0.3749980926513672,-0.2700023651123047,0.6724987030029297,0.09999847412109375,0.049999237060546875,3,0.008625387989143585,2.4117897854770667,54.6500015258789,3.825005364423146,54.72000122070313,-11.614964788732394,54.97000122070313,0.008625387989143585
8301,2006-01-06,54.33000183105469,54.91999816894531,53.91999816894531,54.88000106811523,4067900.0,-0.002936315699827552,2.174636237579398,1.0185225739454513,48.09690910662866,59.580514773016674,0.7704642899403851,-0.004302735092949206,0.7916588833121523,-0.11003986126196708,9.040615118202007,1.0,0.8459362231488896,-0.1309984207153292,-1.7210854765914476,1.4590886351607892,-0.9260419486533848,0.6640451072227265,-0.5870017242431658,34.4186582920814,-18.195048813651383,0.7950435279380591,1,0.5349979400634766,-0.11000251770019531,0.847498893737793,0.2599983215332031,1.0999984741210938,4,0.012332010792651005,-1.0806438215831589,54.4900016784668,2.4117897854770667,54.6500015258789,3.825005364423146,54.72000122070313,0.012332010792651005
8302,2006-01-09,54.4000015258789,54.65999984741211,54.1500015258789,54.20000076293945,3643300.0,0.0012884169421139013,-2.3999974568619082,-0.36363825522440035,57.344096354470416,58.25409231221716,0.6864278573301519,0.06280767967382417,0.753946744554014,-0.20278427906259822,8.485367905730062,0.5099983215332102,0.9031909040480528,-0.1459987640380902,-1.5046274480780681,1.2126299200018877,-0.8253131060580756,0.5333155779818952,-0.5131814620971653,41.9689764358475,-14.232420057412227,0.6793143420199876,1,0.4649982452392649,-0.18000221252440696,0.7774991989135813,0.18999862670899148,1.3999977111816477,0,-0.0016544145232250118,2.174636237579398,54.33000183105469,-1.0806438215831589,54.4900016784668,2.4117897854770667,54.6500015258789,-0.0016544145232250118
8303,2006-01-10,54.34000015258789,54.540000915527344,54.1500015258789,54.31999969482422,3580700.0,-0.0011029663898531883,-1.166682561380039,0.10000190734136044,68.50961009426702,58.421826948787874,0.6291762422506153,0.17427396433444642,0.8900477445448871,-0.17073793047433128,8.531442925595142,0.3899993896484446,0.9175284410395648,-0.23300018310546733,-1.5500327300785273,1.0840323638675926,-0.8915164565919937,0.4255160903810591,-0.4200019836425781,27.814661553463793,-34.02953734721819,0.6585162734865295,1,0.4699993133544922,-0.12000083923339844,0.8325004577636719,0.25,0.25,1,-0.005336785327806681,-2.3999974568619082,54.4000015258789,2.174636237579398,54.33000183105469,-1.0806438215831589,54.4900016784668,-0.005336785327806681
8304,2006-01-11,54.34000015258789,54.34000015258789,53.63999938964844,53.90999984741211,3784800.0,0.0,2.2558151913557247,21.499523173755485,55.29011838564313,57.03466843992259,0.4858798365271255,0.20195533973576119,0.9029182133961413,-0.2013718567814493,9.06846527875134,0.7000007629394531,0.8737858659831161,-0.24400024414062216,-1.5487195124411173,1.060719024159873,-0.8963598782908662,0.40835939000962185,1.7999992370605469,39.10616787216721,-21.64926230518227,0.6523596341502468,1,0.4549999237060547,-0.12000083923339844,0.7775001525878906,0.25,-0.029998779296867895,2,-0.00662496520685818,-1.166682561380039,54.34000015258789,-2.3999974568619082,54.4000015258789,2.174636237579398,54.33000183105469,-0.00662496520685818
8305,2006-01-12,53.93000030517578,54.27999877929688,53.58000183105469,54.27999877929688,2577300.0,-0.007545083663246577,2.9999999999998783,-0.8139493621476008,40.06970123106937,53.86827442279641,0.7173540795372588,0.5927264887349821,1.2832489000629508,0.18823234593475036,9.340613728372283,0.7599983215332031,0.6572391193877252,-0.6225000381469741,-1.9596756832199773,0.7146756069260292,-1.2910878606834757,0.04608778438952754,2.159999084472659,26.119360495570383,-30.00089706628622,0.6685878225365015,1,0.7300014495849609,0.28999900817871094,0.9724998474121094,0.9950008392333984,-0.2700004577636719,3,0.012608943098977088,2.2558151913557247,54.34000015258789,-1.166682561380039,54.34000015258789,-2.3999974568619082,54.4000015258789,0.012608943098977088
8306,2006-01-13,54.38000106811523,54.70000076293945,54.08000183105469,54.15999984741211,2471800.0,0.008344163923475145,-2.263175858815026,-0.6285776566757163,40.06970123106922,51.68337634813643,0.14810842467714025,0.14047709413835463,0.8207690802887413,-0.2925280966261923,9.512416623656678,0.7700004577636719,0.4638549914097183,-0.1664993286132912,-1.5057421295354203,1.172743472308838,-0.8361207290743593,0.5031220718477769,1.6095984191894601,71.42857142857079,19.77565158150152,0.6696214004610658,1,0.17000007629395242,-0.16000175476073508,0.5224990844726634,0.5450000762939524,0.21999740600586648,4,0.0029422553194087264,2.9999999999998783,53.93000030517578,2.2558151913557247,54.34000015258789,-1.166682561380039,54.34000015258789,0.0029422553194087264
8307,2006-01-17,54.099998474121094,54.29999923706055,53.83000183105469,54.2599983215332,2716300.0,-0.005148999420640066,2.916617658745927,-0.7272679983354375,22.780007511543175,48.09776396082289,0.3260059421557173,0.4058461350088862,1.0309442795394688,-0.044586961453447316,9.77941673550583,0.5499992370605398,0.24585276787743027,-0.42400188446045206,-1.778036033903824,0.9300322649829198,-1.1010189591821344,0.2530151902612303,1.7932171069335965,46.428315979850204,-0.13242220857917886,0.6770170747216856,1,0.4050025939941406,0.12000083923339844,0.7575016021728516,0.8250026702880859,0.4099998474121094,1,0.024584138051148008,-2.263175858815026,54.38000106811523,2.9999999999998783,53.93000030517578,2.2558151913557247,54.34000015258789,0.024584138051148008
8308,2006-01-18,53.93999862670898,54.25,53.56999969482422,53.6500015258789,3899200.0,-0.002957483399720462,-2.0222184546264677,-1.8124836087070548,19.40297232782966,44.608327517016,0.4064716314387411,0.6188390811995461,1.1232983409229433,0.08768401925664193,9.670504548531667,0.6800003051757812,0.026628031805124408,-0.5975017547607493,-1.9207182139911438,0.7257147044696453,-1.2591099843759466,0.06410647485444798,1.8606884043457157,32.74323735834089,-8.805576963539878,0.6616082296151963,1,0.5600013732910227,0.3900012969970774,0.8125009536743235,0.9850025177002024,0.1100006103515696,2,0.03448277081398676,2.916617658745927,54.099998474121094,-2.263175858815026,54.38000106811523,2.9999999999998783,53.93000030517578,0.03448277081398676
8309,2006-01-19,54.41999816894531,54.72999954223633,54.02000045776367,54.63000106811523,3063500.0,0.00889876815826729,2.463411457121856,-0.7241551676510193,31.948870886557202,42.61244301434198,-0.12246326363260351,0.28082675613032393,0.5601707881601499,-0.4216861565588772,8.847216789449321,0.7900009155273509,-0.08778558530928393,-0.19850215911865376,-1.2428312317325307,0.8458269134952232,-0.7206666954255923,0.3236623771882847,1.2468476219355509,73.27574016646552,34.407251306892974,0.5221645363069393,1,-0.17499923706054688,0.05000114440917969,0.2800016403198242,0.5050029754638672,1.0600013732910156,3,0.003123888080900139,-2.0222184546264677,53.93999862670898,2.916617658745927,54.099998474121094,-2.263175858815026,54.38000106811523,0.003123888080900139
8310,2006-01-20,53.58000183105469,54.66999816894531,53.58000183105469,54.59000015258789,4165200.0,-0.015435434879708776,-1.1584121768360622,4.809449419629234,27.3224055106743,40.304164837013715,0.6424334929428639,1.1440372854694942,1.293313920737475,0.38902596095852005,8.393766306021407,1.089996337890625,-0.17658926066580705,-1.0159986495971651,-2.1307306635830656,0.09873336438873537,-1.5733646565901154,-0.4586326426042149,1.9610331940627788,0.8622532367381703,-35.36833938715777,0.5573660069929509,1,0.5699977874755859,0.8899974822998047,1.0449981689453125,1.3449993133544922,0.8199996948242116,4,0.013624477739626162,2.463411457121856,54.41999816894531,-2.0222184546264677,53.93999862670898,2.916617658745927,54.099998474121094,0.013624477739626162
8311,2006-01-23,52.75,53.75,52.56000137329102,53.52999877929688,4079300.0,-0.015490888441396455,-1.051728787250988,0.7722773025135568,23.696675609808892,36.56556253205133,1.36867311673862,1.9354424531190233,2.03362894924512,1.1839811517270178,8.562545316115063,1.1899986267089773,-0.25733657707051805,-1.758500480651854,-3.1462557397933324,-0.3707452215103757,-2.4523781102225897,-1.0646228510811184,2.6727729052998725,8.755704471461524,-30.04896377432352,0.6938776295707385,1,0.8950004577636719,1.6000003814697266,1.875,2.280000686645508,1.8199996948242188,0,0.0172511819414618,-1.1584121768360622,53.58000183105469,2.463411457121856,54.41999816894531,-2.0222184546264677,53.93999862670898,0.0172511819414618
8312,2006-01-24,54.25,54.63999938964844,53.599998474121094,53.97999954223633,6506200.0,0.028436018957346043,-1.0194141676758923,-0.34615497476426776,45.70382892306999,34.03158684636277,-0.17303915042550955,0.4008637649526179,0.47016158018327303,-0.31747073793139435,8.745966552899901,1.8899993896484375,-0.29025455455169435,-0.22350044250488565,-1.599632097573334,1.1526312125635627,-0.9115662700391098,0.46456538502933853,0.9437511827391631,77.88018676211028,38.129428018108115,0.6880658275342253,1,-0.6049995422363281,0.10000038146972656,0.3774995803833008,0.7800006866455078,-0.5400009155273438,1,0.006451584776425712,-1.051728787250988,52.75,-1.1584121768360622,53.58000183105469,2.463411457121856,54.41999816894531,0.006451584776425712
8313,2006-01-25,54.79999923706055,55.25,54.349998474121094,54.6500015258789,4665600.0,0.010138234784526245,-1.3999918620205585,0.5555461365659569,51.2604848062872,33.58384978198988,-0.7274216795830029,-0.2161354880656816,-0.21204729226770525,-0.8595112075324991,9.3294271416662,1.0,-0.2864565338395053,0.3619987487792997,-0.9359612499559802,1.6599587475145796,-0.28698125058834023,1.0109787481469397,-2.239997863769524,83.27133856235469,42.17050421894474,0.6489799993676414,1,-0.8949985504150391,-0.4499988555908203,-0.1699991226196289,0.23000144958496094,-1.4099998474121094,2,-0.005291987583299407,-1.0194141676758923,54.25,-1.051728787250988,52.75,-1.1584121768360622,53.58000183105469,-0.005291987583299407
8314,2006-01-26,53.9000015258789,55.11999893188477,53.5,55.0,5501500.0,-0.01642331612612491,1.4179154615226797,-7.333435060145678,45.59043143721736,34.19726424933966,0.1157733920265187,0.5813538195011105,0.5554519498604549,0.05878078105470763,9.877124515906498,1.6199989318847727,-0.3710854609409324,-0.45399894714356037,-1.654567366674847,0.7465694723877263,-1.0542831569092002,0.14628526262207941,-1.2862001800536973,49.814157497443475,7.8978573665942235,0.6002842097656419,1,0.004999160766608668,0.4499988555908274,0.7599983215332102,1.1299991607666087,-0.9600028991699219,3,0.0027828888114154182,-1.3999918620205585,54.79999923706055,-1.0194141676758923,54.25,-1.051728787250988,52.75,0.0027828888114154182
8315,2006-01-27,54.16999816894531,54.93000030517578,54.02000045776367,54.75,3864400.0,0.005009214015268215,-1.0681879264454712,0.5272751232842474,48.823501692492556,35.16990874505336,-0.1303020592113029,0.21362256363640597,0.15400716409727977,-0.19723337375006622,10.555930940609056,1.029998779296882,-0.5011469347639093,-0.11500225067138814,-1.1767490907827067,0.9467445894399305,-0.645875670727051,0.4158711693842747,-1.5034728500366157,59.85121254965126,16.28481589714749,0.5308734200556604,1,-0.2649974822998047,0.18000221252441406,0.4900016784667969,0.8600025177001953,-1.30999755859375,4,0.02418315336111676,1.4179154615226797,53.9000015258789,-1.3999918620205585,54.79999923706055,-1.0194141676758923,54.25,0.02418315336111676
8316,2006-01-30,54.36999893188477,54.77999877929688,54.27000045776367,54.38000106811523,2729300.0,0.003692094696324366,-3.8571480472298587,0.017245008023968552,49.78353095823823,38.17030023913059,-0.37087198224838147,-0.05786530853882965,-0.044685242577052975,-0.3947204075617492,11.485870529560561,0.6100006103515696,-0.5554239431560575,0.1284986495971765,-0.8352721550020519,1.0922694541964049,-0.35338675270243414,0.6103840518967871,-1.651804119354253,49.71422467912987,5.700151688895382,0.4818854022996135,1,-0.4649982452392649,-0.019998550415046168,0.13750076293944602,0.6600017547607351,-1.0,0,0.0005518225967175994,-1.0681879264454712,54.16999816894531,1.4179154615226797,53.9000015258789,-1.3999918620205585,54.79999923706055,0.0005518225967175994
8317,2006-01-31,54.75,54.83000183105469,54.11999893188477,54.54999923706055,3977300.0,0.006989168210050911,2.944412067010652,-19.99580472924275,52.82758664234378,41.884146274076606,-0.7252408084336537,-0.479792613554892,-0.42570526725944546,-0.7728466306443593,12.273301386779115,0.7100028991699148,-0.5150298913942777,0.5194997787475586,-0.41380172912374036,1.4528012866188575,0.05284902481191267,0.9861505326832045,-1.98116908372009,71.42857142857143,24.317564080268788,0.4666507539356482,1,-0.8449993133544922,-0.39999961853027344,-0.8824996948242188,0.2800006866455078,-2.0,1,-0.003287676806863593,-3.8571480472298587,54.36999893188477,-1.0681879264454712,54.16999816894531,1.4179154615226797,53.9000015258789,-0.003287676806863593
8318,2006-02-01,54.7400016784668,55.16999816894531,54.06999969482422,54.599998474121094,3586800.0,-0.0001826177448986943,1.2000053405965447,0.7000133513894982,52.75483352984819,44.195919901108944,-0.6591441201910797,-0.4935222220074138,-0.4455549454198504,-0.7595755242120248,11.957970960401315,1.0999984741210938,-0.506622232601444,0.5085014343261705,-0.4270486264852593,1.4440514951376002,0.04072640392045912,0.9762764647318818,-1.9215473805124859,74.25167892548768,25.048787813824802,0.4677750304057135,2,-0.8350009918212891,-0.3900012969970703,-0.7425012588500977,0.28999900817871094,-1.4300003051757741,2,-0.018816268951619586,2.944412067010652,54.75,-3.8571480472298587,54.36999893188477,-1.0681879264454712,54.16999816894531,-0.018816268951619586
8319,2006-02-02,55.22999954223633,55.4000015258789,53.70000076293945,54.9000015258789,5666100.0,0.00895136735010893,4.07461411889303,2.357074739107977,58.855589654572036,47.699607028208696,-1.1422834703367002,-0.9885222178221014,-0.9545195563540787,-1.2490066020487944,11.739613999709391,1.700000762939446,-0.41030767091351805,0.9694993972778292,-0.05262365050915463,1.991622445064813,0.45843787338434083,1.4805609211713175,-2.3629143302411038,89.99988780307233,36.31242199113612,0.5110615238934902,2,-1.2499980926513672,-0.8799991607666016,-1.0424995422363281,-0.1999988555908203,-1.8699989318847656,3,-0.033315230270476004,1.2000053405965447,54.7400016784668,2.944412067010652,54.75,-3.8571480472298587,54.36999893188477,-0.033315230270476004
8320,2006-02-03,54.959999084472656,55.36999893188477,54.36000061035156,54.709999084472656,3834800.0,-0.004888655803033104,-1.1263190863971624,0.7575803114198688,54.050269879469326,51.07222861372652,-0.7330303822948565,-0.7183347502056421,-0.6973428531914294,-0.9962900818159568,12.136629304941506,1.0099983215332102,-0.2868450357247241,0.6759990692138658,-0.3890511324493531,1.7410492708770846,0.1434739683822599,1.2085241700454716,-1.9915972199220846,74.1175150624379,21.737532816545475,0.5325251008316083,2,-0.5099983215332031,-0.6649990081787038,-0.6149997711181641,0.4100017547607422,-0.4199981689453125,4,-0.036754011852492385,4.07461411889303,55.22999954223633,1.2000053405965447,54.7400016784668,2.944412067010652,54.75,-0.036754011852492385
8321,2006-02-06,55.0,55.47999954223633,54.83000183105469,55.20000076293945,4283900.0,0.0007278187080363985,-1.40741185529504,-0.8000030517578125,56.50291008878552,52.27212652102825,-0.4696984137075475,-0.743697192315679,-0.7548028445826986,-1.033878215829887,12.338454413309172,0.6499977111816406,-0.22433884526638082,0.6825000762939482,-0.42974484287883996,1.7947449954667363,0.12637761670755054,1.2386225358803458,-1.9343341489962924,73.0337150890668,19.07880197044848,0.5561224595863945,2,-0.5100002288818359,-0.7199993133544922,-0.6550006866455078,0.7399997711181641,-1.279998779296868,0,-0.038909079811789815,-1.1263190863971624,54.959999084472656,4.07461411889303,55.22999954223633,1.2000053405965447,54.7400016784668,-0.038909079811789815
8322,2006-02-07,54.31000137329102,55.16999816894531,54.16999816894531,55.040000915527344,3527300.0,-0.012545429576526823,1.0202141637863602,3.649983787598431,52.483243470201884,52.40798859479654,0.25670136419380185,-0.0640718624084613,-0.09160820466787101,-0.3224619486936504,12.760345863915557,1.0,-0.07592560653069569,-0.002998542785640268,-1.1145660773578498,1.1085689917865693,-0.5587823100717415,0.552785224500461,-1.0994755008133552,34.2697207125349,-21.444314228831793,0.5557837672861036,2,0.17999839782714133,-0.15999984741211648,0.03499794006346946,1.4299983978271413,-0.5900001525878906,1,-0.017308090915801988,-1.40741185529504,55.0,-1.1263190863971624,54.959999084472656,4.07461411889303,55.22999954223633,-0.017308090915801988
8323,2006-02-08,54.04999923706055,54.63000106811523,53.72000122070313,54.63000106811523,3483700.0,-0.004787371196023238,2.137920601931048,0.7945235544639805,47.441221675313514,52.613631954584996,0.44603308049546087,0.1824441731901132,0.133825092909575,-0.042655985941998154,13.33519264043647,0.9099998474120952,0.1788720076064152,-0.24850063323974325,-1.3661345664770792,0.8691332999975927,-0.8073175998584077,0.31031633337892117,-0.7033049443973596,19.66284910933187,-32.4322762272585,0.5588169666186665,2,0.5400009155273438,-0.009998321533203125,0.2950000762939453,1.6900005340576172,-0.279998779296875,2,-0.024051790109354432,1.0202141637863602,54.31000137329102,-1.40741185529504,55.0,-1.1263190863971624,54.959999084472656,-0.024051790109354432
8324,2006-02-09,53.97999954223633,54.36000061035156,53.75,54.0099983215332,3788800.0,-0.0012950915043903333,-1.489809264305177,0.05172186998500498,53.0959597838494,53.08834952029132,0.5906913653055454,0.23620080996259674,0.1841710975937545,0.03847897361936248,13.516677277717804,0.6100006103515625,0.2229315398843923,-0.3005002975463853,-1.4268817235493358,0.8258811284565652,-0.8636910105478606,0.26269041545509,-0.5053069345987495,14.772645993588357,-41.99363250985584,0.5631907130014747,2,0.6100006103515625,0.04000091552734375,0.36750030517578125,1.760000228881836,-0.450000762939446,3,-0.012411970630364144,2.137920601931048,54.04999923706055,1.0202141637863602,54.31000137329102,-1.40741185529504,55.0,-0.012411970630364144
8325,2006-02-10,54.61000061035156,54.77000045776367,53.70000076293945,53.9000015258789,4016100.0,0.011671009141493105,1.0776717726882166,-23.667599186165038,64.85624794335227,54.763095851970654,0.033154939915405635,-0.3586315113436598,-0.4353568671786121,-0.5595255126145986,13.468535666027764,1.0699996948242188,0.2024552757411513,0.2955007553100586,-0.8273801839945847,1.4183816946147019,-0.2659397143422595,0.8569412249623767,-1.014989586638059,51.12362199324498,-11.231708941179846,0.5614404696523202,2,-0.020000457763671875,-0.5900001525878906,-0.06750106811523438,1.1299991607666016,-1.25,4,-0.022889580407055687,-1.489809264305177,53.97999954223633,2.137920601931048,54.04999923706055,1.0202141637863602,54.31000137329102,-0.022889580407055687
8326,2006-02-13,54.540000915527344,54.83000183105469,54.25,54.36000061035156,1953300.0,-0.0012818109145186218,-1.899998092658643,0.25352188349576904,53.00208347483797,54.78248438891445,0.1450600172653651,-0.29094745667137545,-0.33968490342903124,-0.4354171181222952,13.8571507355865,0.5800018310546875,0.2962694426436201,0.21750106811523295,-0.9096166290138541,1.34461876524432,-0.346057780449307,0.7810599166797729,-0.8400001525878906,57.14296835871712,-3.114377536099944,0.5635588485645424,2,0.049999237060546875,-0.5200004577636719,0.002498626708984375,1.1999988555908203,-0.979999542236321,0,0.0,1.0776717726882166,54.61000061035156,-1.489809264305177,53.97999954223633,2.137920601931048,54.04999923706055,0.0
8327,2006-02-14,55.43000030517578,55.43999862670898,54.0099983215332,54.2599983215332,3447000.0,0.016318287031694245,1.4033646309837289,6.5,56.092860310355825,55.1533762534153,-0.7133543066337538,-1.1343566247827823,-1.202489873547158,-1.2657428275507385,13.775784331385088,1.4300003051757741,0.3728064906359023,1.0410003662109375,-0.18357071654351387,2.265571448965389,0.4287148248337118,1.6532859075881632,-1.7299995422363281,99.42538311446339,40.34090612898562,0.6122855413772254,2,-0.8400001525878906,-1.4099998474121094,-0.8875007629394531,0.3099994659423828,-2.0999984741210938,1,-0.03084970368136508,-1.899998092658643,54.540000915527344,1.0776717726882166,54.61000061035156,-1.489809264305177,53.97999954223633,-0.03084970368136508
8328,2006-02-15,55.79999923706055,55.88999938964844,54.68000030517578,55.099998474121094,3599300.0,0.006675066387293871,1.7499945814025064,0.5982902360217666,70.47413279269819,56.44432549098487,-1.0249663163908025,-1.4312449131541456,-1.5423685955043496,-1.6012532447533445,13.280564537746159,1.2099990844726562,0.4431523063957883,1.3179992675781236,-0.03841355785179701,2.674412093008044,0.6397928548631668,1.9962056802930803,-1.9931985473632778,95.89040141440005,34.161316850702526,0.6782064127149602,2,-1.0049991607666016,-1.5749988555908203,-1.2574996948242188,-0.05999946594238281,-2.0900001525878906,2,-0.0372759506235969,1.4033646309837289,55.43000030517578,-1.899998092658643,54.540000915527344,1.0776717726882166,54.61000061035156,-0.0372759506235969
8329,2006-02-16,54.59000015258789,55.2599983215332,54.1500015258789,54.9000015258789,5917900.0,-0.021684571702807687,1.1553441207079955,-0.442858622023848,53.76345997266815,56.41245772356252,0.09465578315716527,-0.2190895193200788,-0.2753911813282741,-0.36329195234631584,13.503383249736425,1.6499977111816477,0.43216563158147636,0.09950008392333842,-1.2574073604061766,1.4564075282528535,-0.5789536382414155,0.7779538060880924,-0.6165435668945278,40.63926702026668,-20.446344658442634,0.6784537221647573,2,0.2049999237060547,-0.36499977111816406,-0.07500076293945312,1.1499996185302734,-1.4200019836425781,3,-0.015021060497017569,1.7499945814025064,55.79999923706055,1.4033646309837289,55.43000030517578,-1.899998092658643,54.540000915527344,-0.015021060497017569
8330,2006-02-17,54.31000137329102,54.77000045776367,54.06999969482422,54.45000076293945,5187600.0,-0.005129122156333099,-1.2580569740970897,0.4516089337352978,49.46998585999916,55.631021698141815,0.3048101424805125,0.1248017591194639,0.040486708753810774,-0.0581123123209224,13.36703764092258,0.7000007629394531,0.4146023259657454,-0.21699867248534588,-1.5084782304483682,1.0744808854776764,-0.8627384514668535,0.4287411064961617,1.5799980163574148,15.957600069801181,-44.64280499357518,0.6457397789815102,2,0.4849987030029226,-0.08500099182129617,0.19749832153319602,1.4299983978271413,-1.0600013732910227,4,-0.014362043348754794,1.1553441207079955,54.59000015258789,1.7499945814025064,55.79999923706055,1.4033646309837289,55.43000030517578,-0.014362043348754794
8331,2006-02-21,53.65999984741211,54.599998474121094,53.52000045776367,54.2599983215332,4621800.0,-0.011968357750743452,-1.4545486071976625,4.285722070844904,40.80943678180884,54.33393206609814,0.832264844099285,0.8922182235140355,0.7231002114350602,0.6127476429406329,12.594008969814835,1.0799980163574219,0.2824180155059679,-0.9125001907348604,-1.9861239194104598,0.16112353794073897,-1.4493120550726601,-0.37568832639706073,2.193599548339847,5.907149904793483,-51.12082347398244,0.5368118643378013,2,1.0450000762939453,0.5650005340576172,0.7800006866455078,2.135000228881836,-0.3600006103515625,1,-0.0055907424135972494,-1.2580569740970897,54.31000137329102,1.1553441207079955,54.59000015258789,1.7499945814025064,55.79999923706055,-0.0055907424135972494
8332,2006-02-22,54.599998474121094,55.0,53.77999877929688,53.91999816894531,4116800.0,0.017517678519977098,-1.5416716337251577,-1.1333367241839707,48.979568004795624,54.504859436040604,-0.06958979646373109,-0.021307404188533496,-0.1601184144348835,-0.27883977263871174,12.574727353722912,1.3400001525878906,0.22958568063908302,0.009998512268069248,-1.0528474704311677,1.0728444949673062,-0.5214244790815528,0.5414215036176913,1.1602569641113334,45.56955709252335,-8.896397157595082,0.5314229913496196,2,0.10500144958496094,-0.3749980926513672,-0.2149982452392578,1.1950016021728516,-1.8499984741210938,2,-0.019047566481581568,-1.4545486071976625,53.65999984741211,-1.2580569740970897,54.31000137329102,1.1553441207079955,54.59000015258789,-0.019047566481581568
8333,2006-02-23,54.5099983215332,55.15999984741211,54.31000137329102,54.72999954223633,4243500.0,-0.0016483544890674162,-1.7419521559362479,-0.3235310617195301,44.427234344090465,53.54166772051183,0.10339646803357994,0.04833057378931471,-0.04867505404556027,-0.1426956663165484,13.078849372111309,0.8499984741210866,0.1461682053824731,-0.06550159454345561,-1.1241892687077737,0.9931860796208625,-0.5948454316256147,0.46384224253870343,1.1606469174804772,56.896498805165194,6.639269180337337,0.5293438370821594,2,0.19500160217285156,-0.28499794006347656,-0.14749813079833984,1.2850017547607422,-2.5,3,-0.021647340429514883,-1.5416716337251577,54.599998474121094,-1.4545486071976625,53.65999984741211,-1.2580569740970897,54.31000137329102,-0.021647340429514883
8334,2006-02-24,54.04999923706055,54.5099983215332,53.849998474121094,54.45000076293945,2838500.0,-0.008438802029662518,1.5384773390847601,1.8181786655569427,43.157893529181294,51.13073945227061,0.6418685602235001,0.5482524795077097,0.41754799625685735,0.3543750833634576,13.094236939002052,0.6599998474121094,0.1327467594331111,-0.5330005645751967,-1.5735086370392963,0.5075075078889029,-1.05325460080725,-0.012746528343143382,1.5346202107031317,32.3170107648936,-14.305638595856017,0.5202540362320507,2,0.6550006866455078,0.1750011444091797,0.36500072479248047,1.7450008392333984,-2.8699989318847656,4,-0.006290474697264403,-1.7419521559362479,54.5099983215332,-1.5416716337251577,54.599998474121094,-1.4545486071976625,53.65999984741211,-0.006290474697264403
8335,2006-02-27,55.47999954223633,55.81999969482422,54.25,54.31999969482422,3697800.0,0.026456990293447946,-1.415385563416445,-2.899988555951859,52.98507285647386,51.128849383563484,-0.7283366372160529,-0.8206488545904307,-1.0036680539019471,-1.0281054196195925,12.90216250510425,1.7700004577636719,0.22360710239423298,0.8314996719360366,-0.2630662346397088,1.926065578511782,0.28421671864816034,1.3787826252239128,-1.9599990844726562,85.21737976650728,40.20323817511199,0.547282953287873,2,-0.7749996185302734,-1.2549991607666016,-1.1225004196166992,0.3150005340576172,-3.9199981689453054,0,-0.04163665090754798,1.5384773390847601,54.04999923706055,-1.7419521559362479,54.5099983215332,-1.5416716337251577,54.599998474121094,-0.04163665090754798
8336,2006-02-28,54.4000015258789,55.34000015258789,54.27000045776367,55.099998474121094,4707500.0,-0.019466438811616027,-1.2291681567842072,-0.6034457244144007,50.53380895644221,50.51117701090642,0.36846172282371725,0.2758553770489982,0.07467997801125392,0.08914391141843936,12.69970813012849,1.2099990844726562,0.2534267137117041,-0.24999847412109943,-1.3430384295645297,0.8430414813223308,-0.7965184518428146,0.2965215036006157,-0.8340010833740195,30.392277859431616,-15.320803710276323,0.5465199777217161,2,0.30499839782715554,-0.17500114440917258,-0.09000205993651633,1.3949985504150462,-2.220001220703118,1,-0.02113973333864383,-1.415385563416445,55.47999954223633,1.5384773390847601,54.04999923706055,-1.7419521559362479,54.5099983215332,-0.02113973333864383
8337,2006-03-01,54.56999969482422,54.9000015258789,54.02999877929688,54.59000015258789,3469300.0,0.003124966253253758,1.7187449708832927,0.028572207084468376,53.117511534438194,48.58266353776642,0.07112280119709169,0.09663514398494044,-0.09663867236684354,-0.02850453234606931,12.26834025226878,0.870002746582017,0.15061787537177196,-0.07100028991699503,-1.1635374315970992,1.0215368517631092,-0.6172688607570436,0.4752682809230535,-0.9589192672729538,36.548262667885304,-11.94528844066405,0.546268570840051,3,0.10000038146972656,0.125,-0.5724992752075195,1.2250003814697266,-1.950000762939446,2,-0.023272869064797308,-1.2291681567842072,54.4000015258789,-1.415385563416445,55.47999954223633,1.5384773390847601,54.04999923706055,-0.023272869064797308
8338,2006-03-02,53.709999084472656,54.45000076293945,53.4000015258789,54.45000076293945,4024300.0,-0.015759586130859593,1.837829339079442,36.999237078008775,48.52135459036264,48.00020738417692,0.6743998312936554,0.9228279090725096,0.7803903538564825,0.8669220498286236,12.310171265723932,1.1699981689453196,0.12651296914823718,-0.8795007705688462,-2.046926526307878,0.2879249851701857,-1.4632136484383622,-0.29578789269933026,2.1100006103515625,12.80982616316854,-38.29893271568197,0.5837128778695164,3,0.9000015258789062,0.9350013732910156,0.28750133514404297,2.085000991821289,-1.75,3,-0.017873749782844173,1.7187449708832927,54.56999969482422,-1.2291681567842072,54.4000015258789,-1.415385563416445,55.47999954223633,-0.017873749782844173
8339,2006-03-03,53.38999938964844,54.02000045776367,53.29999923706055,53.45000076293945,4077000.0,-0.005957916594281354,-4.999968211078439,0.0810827529679824,43.08388708485937,47.29064085360584,0.901031604141842,1.1572440021607662,1.1420980861099963,1.208871223782495,12.062286024286642,0.720001220703125,-0.0009369870553612714,-1.1075004577636705,-2.349991609156824,0.1349906936294829,-1.7287460334602471,-0.4862548820670938,2.381600341796876,3.571433977744576,-45.571804625530746,0.6212455756965767,3,1.1700000762939453,1.2049999237060547,0.7375011444091797,2.405000686645508,-1.7700004577636648,4,-0.02584755729333832,1.837829339079442,53.709999084472656,1.7187449708832927,54.56999969482422,-1.2291681567842072,54.4000015258789,-0.02584755729333832
8340,2006-03-06,52.93999862670898,53.63999938964844,52.79999923706055,53.4000015258789,4801600.0,-0.008428559057573448,-1.2702655332574269,7.666539513001462,41.30432889680945,47.345628866383684,1.2697928585433047,1.52641200039551,1.589785139483645,1.6872094884306463,11.96995046914738,0.8400001525878906,-0.2642038460227738,-1.4565011978149514,-2.8588195532063025,-0.054182842423600164,-2.1576603755106305,-0.7553420201192722,2.732737084960945,5.511785007343761,-40.858972283416875,0.7011591776956767,3,1.3700008392334055,1.405000686645515,1.18750190734864,2.855001449584968,-1.75,0,-0.03324515238361292,-4.999968211078439,53.38999938964844,1.837829339079442,53.709999084472656,1.7187449708832927,54.56999969482422,-0.03324515238361292
8341,2006-03-07,52.86000061035156,53.13999938964844,52.54999923706055,52.95000076293945,4455100.0,-0.0015111072616661447,1.510652803817965,0.19565127252523073,34.68413457210333,45.75724737386231,1.3682647121198102,1.5155704339812885,1.6513402963872181,1.799039946745438,12.086475739174654,0.5900001525878906,-0.3639271393902206,-1.4294992446899428,-2.9587575555155325,0.09975906613564689,-2.1941284001027412,-0.6648700892771444,2.640370912841796,13.191534951520968,-25.374796227789933,0.764629155412796,3,1.3249988555908203,1.3599987030029297,1.2674999237060547,2.934999465942383,-1.470001220703125,1,-0.024593250511729337,-1.2702655332574269,52.93999862670898,-4.999968211078439,53.38999938964844,1.837829339079442,53.709999084472656,-0.024593250511729337
8342,2006-03-08,53.36999893188477,53.77000045776367,52.70000076293945,52.849998474121094,3269300.0,0.009648095263800283,-1.6097684653209712,-5.777773068283044,35.75613818073194,44.79379224460025,0.7436447257891245,0.9818802083753368,1.1139379995546292,1.3327851266958035,11.347349971617437,1.0699996948242188,-0.40801334435013104,-0.8725008010864173,-2.4559267049438134,0.7109251027709789,-1.6642137530151189,-0.08078784915771564,1.89434280841796,43.157844015146715,11.353415686385297,0.7917129519286991,3,0.8150005340576101,0.8500003814697195,0.7575016021728445,2.1200008392333913,-1.8899993896484446,2,-0.02229714540987282,1.510652803817965,52.86000061035156,-1.2702655332574269,52.93999862670898,-4.999968211078439,53.38999938964844,-0.02229714540987282
8343,2006-03-09,52.75,53.540000915527344,52.59000015258789,53.5,2662100.0,-0.01161699352244816,1.2891534148359225,-1.4423064226240496,38.41308413819217,44.26659120115701,1.2155626657494025,1.5805272872495877,1.6807103466668707,1.9789959918837994,10.233676431635516,0.9500007629394531,-0.35606730046887236,-1.427499771118164,-3.145232528836388,0.2902329866000599,-2.286366149977276,-0.5686333922590521,2.2971943400433545,13.605482779380928,-16.375782946434818,0.858866378859112,3,1.4349994659423828,1.4699993133544922,1.3775005340576172,1.4699993133544922,-1.5200004577636719,3,-0.0024644752249332047,-1.6097684653209712,53.36999893188477,1.510652803817965,52.86000061035156,-1.2702655332574269,52.93999862670898,-0.0024644752249332047
8344,2006-03-10,53.31000137329102,53.77999877929688,52.709999084472656,52.75,3613600.0,0.010616139778028888,-2.3437323049597,-0.7466684977213637,43.91727019679586,43.2590575723039,0.6029615909725905,1.0200565273508104,1.0706354689963362,1.4305264405786247,8.961042438219543,1.0699996948242259,-0.42304199335256953,-0.8339984893798729,-2.5935725963705067,0.925575617610761,-1.7137855428751934,0.04578856411544763,1.5374173585137072,61.788814559123395,28.792990364462852,0.8797870534953169,3,0.634998321533196,0.9099979400634695,0.8174991607665945,0.9099979400634695,-1.6300010681152415,4,-0.025323621347620784,1.2891534148359225,52.75,-1.6097684653209712,53.36999893188477,1.510652803817965,52.86000061035156,-0.025323621347620784
8345,2006-03-13,53.36000061035156,53.58000183105469,53.1500015258789,53.45000076293945,3023900.0,0.0009378960002350833,1.4571285326590853,-0.1607141640724498,48.03149882229849,42.9810231129546,0.24654213482028098,0.9187116843664,0.9710785371296993,1.3961393397694835,8.164573663544294,0.43000030517578836,-0.45366826659498116,-0.7214992523193331,-2.5000766294893566,1.0570781248506904,-1.6107879409043449,0.16778943626567866,1.303624561873633,65.8537946947772,28.215653148036793,0.8892886885850116,3,0.36499977111816406,0.8599987030029297,0.8050003051757812,0.8599987030029297,-1.9000015258789062,0,-0.032608726734707716,-2.3437323049597,53.31000137329102,1.2891534148359225,52.75,-1.6097684653209712,53.36999893188477,-0.032608726734707716
8346,2006-03-14,54.540000915527344,54.61000061035156,53.15999984741211,53.15999984741211,3827900.0,0.02211394849472459,-1.1014487545575922,-15.333319204848896,49.61833580043194,42.59222580917613,-1.0186307311383302,-0.27540898255301727,-0.23579585168712924,0.2394099522025499,7.5289532509931085,1.4500007629394531,-0.41196744881985836,0.45850105285644815,-1.3200763243135754,2.2370784300264717,-0.4307876357285636,1.34778974144146,-1.9900016784667969,96.53466935835674,57.42539964660969,0.8892886885850116,3,-0.9600009918212891,-0.32000160217285156,-0.16750049591064453,-0.32000160217285156,-2.94000244140625,1,-0.061422849882362796,1.4571285326590853,53.36000061035156,-2.3437323049597,53.31000137329102,1.2891534148359225,52.75,-0.061422849882362796
8347,2006-03-15,53.72000122070313,54.70000076293945,53.27000045776367,54.6500015258789,4295700.0,-0.01503483096918612,1.776702912506296,-0.6739127430139852,45.401642674908956,42.2455911519035,-0.37088569540164684,0.4320655555146473,0.5559514594654544,1.0337599034077911,7.660283961338546,1.4300003051757812,-0.5918080726276642,-0.27599868774413494,-1.942503131657773,1.3905057561695031,-1.109250909700954,0.5572535342126841,-1.1288019561767655,53.55453749972915,16.00556980311464,0.8332522219568174,3,-0.0950012207031321,0.4999980926513601,0.6649990081787038,0.4999980926513601,-2.8700027465820384,2,-0.04337307852027261,-1.1014487545575922,54.540000915527344,1.4571285326590853,53.36000061035156,-2.3437323049597,53.31000137329102,-0.04337307852027261
8348,2006-03-16,53.72000122070313,54.16999816894531,53.63999938964844,54.0,2473300.0,0.0,-1.4090719933416562,0.3010738574370135,47.9704902664144,42.78854706096517,-0.4127195568992619,0.28274395077986725,0.5351760531195637,1.0116819010193083,8.316764526822281,0.529998779296875,-0.680680220727389,-0.17199878692625958,-1.6081719294803634,1.2641743556278442,-0.8900853582033079,0.5460877843507888,-1.0444498962402449,50.753833384132385,12.024917521782797,0.7180865712770507,3,-0.0950012207031321,0.4999980926513601,0.599999427795403,0.4999980926513601,-1.9200019836425852,3,-0.04169772203213451,1.776702912506296,53.72000122070313,-1.1014487545575922,54.540000915527344,1.4571285326590853,53.36000061035156,-0.04169772203213451
8349,2006-03-17,53.77000045776367,54.040000915527344,53.599998474121094,53.93999862670898,3624900.0,0.0009307378243557096,1.378373920036291,0.6071389645776467,37.33332579812037,42.34732449444416,-0.45052446864032447,0.17725028061623505,0.46681070598115326,0.9575544539681573,8.432931819985468,0.44000244140625,-0.8183883557944966,-0.08099956512451456,-1.479598703808037,1.3175995735590078,-0.7802991344662757,0.6183000042172466,-1.0134711557617209,39.99995077807584,6.856091323221619,0.6992995693417624,3,-0.14500045776367188,0.4499988555908203,0.5450000762939453,0.4499988555908203,-1.6899986267089844,4,-0.04723825355966871,-1.4090719933416562,53.72000122070313,1.776702912506296,53.72000122070313,-1.1014487545575922,54.540000915527344,-0.04723825355966871
8350,2006-03-20,53.52999877929688,53.9000015258789,53.27000045776367,53.6500015258789,2772600.0,-0.004463486636108738,1.0322525072294582,0.705906112557167,42.63956573095729,43.23126128987238,-0.13190076418842267,0.3750488847449347,0.6904368269504388,1.182729438493432,8.321550100196362,0.6300010681152273,-0.856553671988479,-0.2820011138915959,-1.6701704666977335,1.1061682389145417,-0.9760857902946682,0.4120835625114765,-0.6957306188574321,24.025890384491994,-9.074993882052532,0.6940846764030696,3,0.11500167846678977,0.6900005340576101,0.7750015258788991,0.6900005340576101,-0.18000030517578836,0,-0.03456003206255631,1.378373920036291,53.77000045776367,-1.4090719933416562,53.72000122070313,1.776702912506296,53.72000122070313,-0.03456003206255631
8351,2006-03-21,53.36000061035156,53.93000030517578,52.97999954223633,53.54999923706055,5867700.0,-0.003175755143321024,1.0,1.5832856507090691,39.763114240900556,43.676480852113336,0.1301698656949739,0.5495976473317299,0.8469044787575086,1.3554434545911036,7.547422002042003,0.9500007629394531,-0.8171463486993886,-0.4369993209838867,-1.8385035191480341,0.9645048771802607,-1.1377514200659604,0.263752778098187,-0.4511031458121124,22.093069675839676,-10.135036551423095,0.7007520990820743,3,0.2849998474121094,0.8599987030029297,0.9449996948242188,0.8599987030029297,0.09999847412109375,1,-0.035607224590441966,1.0322525072294582,53.52999877929688,1.378373920036291,53.77000045776367,-1.4090719933416562,53.72000122070313,-0.035607224590441966
8352,2006-03-22,53.56000137329102,53.93999862670898,53.11000061035156,53.36000061035156,4546700.0,0.0037481401921246604,-1.3714203192352972,-1.0526432027627013,48.571449331700954,44.805188095836535,-0.04475072157105586,0.2821542106515764,0.6331616104277416,1.162382841630027,7.220669142186884,0.8299980163574148,-0.7111511469157676,-0.18499870300292542,-1.5373688283990177,1.1673714223931668,-0.8611837657009715,0.4911863596951207,-0.5800018310546946,48.73970591535269,13.474707173426488,0.6761850626980447,3,0.14499855041503196,0.6599979400634695,0.7449989318847585,0.6599979400634695,-0.460002899169929,2,-0.03659452667877139,1.0,53.36000061035156,1.0322525072294582,53.52999877929688,1.378373920036291,53.77000045776367,-0.03659452667877139
8353,2006-03-23,53.33000183105469,53.47999954223633,53.0,53.31999969482422,4167300.0,-0.00429424078303009,2.0967956290608387,0.05001049037746108,49.41862786120997,45.4164500585492,0.30862994605401184,0.44187380976592294,0.8483974195920609,1.4197708875083066,7.1198736562262095,0.5600013732910227,-0.5353803306246618,-0.3559984207153306,-1.6702666929176218,0.9582698514869605,-1.0131325568164797,0.3011357153858185,1.3699989318847656,33.01904107272027,-5.99659366931828,0.6571341361011463,3,0.5099983215332031,0.8899974822998047,0.9749984741210938,0.8899974822998047,-0.21000289916991477,3,-0.046502967781438476,-1.3714203192352972,53.56000137329102,1.0,53.36000061035156,1.0322525072294582,53.52999877929688,-0.046502967781438476
8354,2006-03-24,53.709999084472656,53.83000183105469,53.02999877929688,53.599998474121094,3771700.0,0.007125393594055618,3.5713662917429185,10.99771167048055,57.56386629503922,46.47560199996485,-0.009678496315750351,0.03699534129403048,0.45774763819311204,1.0375559145897597,6.599433954659552,0.8000030517578054,-0.38822753099483265,0.04099884033202983,-1.2621940695101728,1.3441917501742324,-0.6105976145890679,0.6925952952531276,0.9560016632080064,76.04169150195958,31.43360477395924,0.6515964549210996,3,0.13000106811523438,0.47500038146972656,0.8000011444091797,0.5100002288818359,-0.11999893188476562,4,-0.03556134574510317,2.0967956290608387,53.33000183105469,-1.3714203192352972,53.56000137329102,1.0,53.36000061035156,-0.03556134574510317
8355,2006-03-27,53.16999816894531,53.81000137329102,53.099998474121094,53.5099983215332,2639500.0,-0.010054010886837883,-1.9583482345087677,-3.0908933277847135,52.79277310161949,46.82831725565235,0.5593587783632756,0.41641316646033744,0.9938190786024066,1.5533352765446082,6.647667839521426,0.710002899169929,-0.2350021047825237,-0.3835020065307617,-1.3855483503865216,0.6185443373249981,-0.8845251784586452,0.11752116539712176,1.4626825637817404,19.791542490205106,-27.601219786700224,0.5010231719278808,3,0.6700019836425781,1.0150012969970703,1.3400020599365234,1.0500011444091797,0.3500022888183594,0,-0.02050021394447321,3.5713662917429185,53.709999084472656,2.0967956290608387,53.33000183105469,-1.3714203192352972,53.56000137329102,-0.02050021394447321
8356,2006-03-28,53.25,53.70000076293945,53.06999969482422,53.06999969482422,3092600.0,0.0015046423511335671,-6.0,-0.529412424687812,48.82813518634271,47.20903864581166,0.3096945222827969,0.25912408462787084,0.8962292943414454,1.4555583749225747,6.682758037532821,0.6300010681152344,-0.1662802230389886,-0.24600009918212606,-1.1726673365859526,0.6806671382217004,-0.7093337178840358,0.21733351951978364,1.3500271180725107,26.595783535905078,-20.451436933593307,0.46333361870191236,3,0.3249988555908203,0.9349994659423828,1.260000228881836,0.9699993133544922,-0.09999847412110086,1,0.001877905617297504,-1.9583482345087677,53.16999816894531,3.5713662917429185,53.709999084472656,2.0967956290608387,53.33000183105469,0.001877905617297504
8357,2006-03-29,53.29999923706055,53.58000183105469,53.11000061035156,53.349998474121094,3859300.0,0.000938952808648752,-1.1860700313162587,-0.2777730682829653,56.043948673449286,48.106089579926646,0.21663404267868458,0.11499716959262685,0.8378871756155064,1.3612291843523963,6.983869049029007,0.470001220703125,-0.1402203737883525,-0.13250083923340128,-0.9115932870341439,0.6465916085673413,-0.5220470631337761,0.2570453846669736,1.268027338650512,36.144406655023445,-14.507841395236639,0.3895462239003729,3,0.21000099182128906,0.8850002288818359,1.1650009155273438,0.9200000762939453,1.2400016784667969,2,0.0030018733527645836,-6.0,53.25,-1.9583482345087677,53.16999816894531,3.5713662917429185,53.709999084472656,0.0030018733527645836
8358,2006-03-30,52.75,53.45000076293945,52.5,53.11999893188477,5131600.0,-0.010318935176984456,-1.183912481090917,7.400091554131523,43.832580056178514,48.828228941933105,0.6867922335304542,0.6212393476019855,1.3781385421327883,1.865964649683491,7.084024559006238,0.9500007629394531,-0.23575816938677008,-0.6345001220703139,-1.4585976754470664,0.18959743130643858,-1.0465488987586937,-0.22245134538193412,1.786666044196835,18.79696660280165,-29.18886384028067,0.41204877668837636,3,0.4699993133544922,1.4099998474121094,1.7150001525878906,1.4699993133544922,1.9599990844726562,3,0.006635042163433136,-1.1860700313162587,53.29999923706055,-6.0,53.25,-1.9583482345087677,53.16999816894531,0.006635042163433136
8359,2006-03-31,52.0099983215332,52.88999938964844,51.9000015258789,52.54999923706055,4836500.0,-0.014028467838233083,-1.6052763667757244,1.4594661470415111,37.09366723729097,48.21201799819241,1.2861336108526231,1.3202434410817858,2.084118298554941,2.5461999855441633,7.3537941570759795,0.9899978637695384,-0.2516682788327955,-1.3055017471313448,-2.333520229800868,-0.2774832644618215,-1.8195109884661065,-0.7914925057965831,2.4452010808957567,5.758994996954563,-38.3156767162997,0.5140092413347612,3,0.9100017547607351,1.8500022888183594,2.4550018310546875,2.210000991821289,2.2900009155273438,4,0.021342062029869435,-1.183912481090917,52.75,-1.1860700313162587,53.29999923706055,-6.0,53.25,0.021342062029869435
8360,2006-04-03,51.18000030517578,52.0099983215332,51.1500015258789,52.0,5488100.0,-0.015958431900463754,1.047620345140798,1.5185153788553103,15.57374486227215,45.52431028945592,1.9531198524696194,2.120336977164328,2.896828020733949,3.304930968037432,7.430886224924313,0.859996795654304,-0.3243164095973583,-2.047499847412112,-3.445572408267765,-0.6494272865564596,-2.7465361278399385,-1.348463566984286,3.1218872246601777,1.1764230695010884,-34.76444893192675,0.6990362804278247,4,1.364999771118157,2.3050003051757812,3.2849998474121094,3.1499996185302734,2.8100013732910156,0,0.04708870326380965,-1.6052763667757244,52.0099983215332,-1.183912481090917,52.75,-1.1860700313162587,53.29999923706055,0.04708870326380965
8361,2006-04-04,51.56000137329102,51.9000015258789,50.88000106811523,51.36999893188477,4553100.0,0.007424796128358224,1.3448212359580887,-0.23171038063249566,25.67566987049794,42.98033479376669,1.4426473306974188,1.7264664318691771,2.5303553904189258,2.8695194949417058,7.370016846426583,1.0200004577636719,-0.3153383026257188,-1.6024988174438377,-3.1816644245939614,-0.023333210293714046,-2.392081621018903,-0.8129160138687723,2.489735276228373,25.185189371409173,-8.17540305292109,0.7895828035750633,4,0.7950000762939382,1.5499992370605398,2.904998779296868,2.789999008178704,1.8599967956542898,1,0.038013945544383976,1.047620345140798,51.18000030517578,-1.6052763667757244,52.0099983215332,-1.183912481090917,52.75,0.038013945544383976
8362,2006-04-05,52.18000030517578,52.349998474121094,51.79999923706055,51.88999938964844,3943500.0,0.01202480440983722,-1.340416206739822,1.526300995823964,34.7825923066716,41.354108621040204,0.677562086648976,1.067474683247596,1.883011383524277,2.2024220116492472,7.803088915213532,0.789997100830071,-0.3322659080586021,-0.9229999542236342,-2.5579359440405867,0.7119360355933182,-1.7404679491321104,-0.10553195931515802,1.5527627862031963,50.5836339077646,18.620818392197812,0.8174679949084755,4,0.1750011444091797,0.710000991821282,2.2849998474121094,2.1700000762939453,0.029998779296875,2,0.018589521177271973,1.3448212359580887,51.56000137329102,1.047620345140798,51.18000030517578,-1.6052763667757244,52.0099983215332,0.018589521177271973
8363,2006-04-06,52.61999893188477,53.38000106811523,52.34000015258789,53.1500015258789,5378800.0,0.008432323191561064,1.1010083884665487,-1.827589382020945,39.44952137771554,39.341403630226466,0.14109587765039322,0.650593608104252,1.4024858760712888,1.680840526002946,7.657279299951952,1.200000762939446,-0.30925405242513193,-0.47650127410887677,-2.1183654659830324,1.165362917765279,-1.2974333700459582,0.3444308218282046,0.8274879571678326,69.59991455078182,37.05699635862043,0.8209320959370794,4,-0.27499771118164773,0.17000198364257102,2.0625009536743093,1.7300014495849538,-2.599998474121101,3,0.03648806580418151,-1.340416206739822,52.18000030517578,1.3448212359580887,51.56000137329102,1.047620345140798,51.18000030517578,0.03648806580418151
8364,2006-04-07,51.959999084472656,52.88999938964844,51.88999938964844,52.70000076293945,3401600.0,-0.012542756761862894,-1.2727245141685488,1.3962227484399778,36.626908000083205,37.54519639672244,0.5886562357114684,1.2693491605204699,2.042468065562467,2.260978225208561,7.956763229963776,1.0,-0.38920148692683654,-1.0690010070800753,-2.783311508860443,0.6453094947002924,-1.9261562579702556,-0.21184575618989498,1.420001983642571,43.19992065429716,9.183930028509764,0.8571552508901826,4,0.3300018310546875,0.8300018310546875,2.667501449584961,2.3900012969970703,-2.6299972534179688,4,0.05292532810728612,1.1010083884665487,52.61999893188477,-1.340416206739822,52.18000030517578,1.3448212359580887,51.56000137329102,0.05292532810728612
8365,2006-04-10,51.61999893188477,52.290000915527344,51.43000030517578,52.290000915527344,3595800.0,-0.006543498048087626,1.5671584005648012,0.9054060323629838,35.5960056816281,36.07495978508747,0.7662459587236228,1.5518743698863915,2.3493828775319727,2.51864771927098,8.43380515920417,0.8600006103515625,-0.4759936376309426,-1.3220010757446232,-3.139108666968177,0.4951065154789305,-2.2305548713564036,-0.4134472801328428,1.7600021362304545,29.59991455078182,-5.679520922737332,0.908553795611777,4,0.6100025177001882,1.170001983642571,2.9575004577636648,2.730001449584954,-2.9199981689453196,0,0.051917868280318524,-1.2727245141685488,51.959999084472656,1.1010083884665487,52.61999893188477,-1.340416206739822,52.18000030517578,0.051917868280318524
8366,2006-04-11,51.18999862670898,51.7599983215332,51.04999923706055,51.54999923706055,3073700.0,-0.008330110694949933,-1.2187492549412298,0.53731275300764,31.100446447584048,33.303459537769115,0.9759351778637537,1.8108773196568464,2.734171444107325,2.9289254392959876,8.703357125168075,0.7099990844726562,-0.6676755096553748,-1.5845012664794993,-3.3989871969402756,0.22998466398127704,-2.4917442317098875,-0.6772583012491111,1.94000244140625,6.008552773757236,-26.42943308502057,0.9072429652303893,4,0.9750022888183665,1.6000022888183665,3.1375007629394602,3.1600017547607493,-2.7700004577636648,1,0.0546982443226105,1.5671584005648012,51.61999893188477,-1.2727245141685488,51.959999084472656,1.1010083884665487,52.61999893188477,0.0546982443226105
8367,2006-04-12,51.38999938964844,51.47000122070313,50.95000076293945,51.099998474121094,3519400.0,0.003907028097381193,1.3110896359967712,-0.8055567329292428,34.45510332086634,32.26151767828999,0.5325075259583869,1.5045053051362487,2.4781003563461326,2.70681177169223,8.930318774786716,0.520000457763679,-0.8018452571150831,-1.2680004119873018,-3.125566993273303,0.5895661692986991,-2.196783702630306,-0.3392171213442978,1.5150016784667883,18.106937096748926,-13.668584535416802,0.9287832906430015,4,0.7400016784667898,1.4000015258789062,2.8125,2.9549999237060547,-2.229999542236328,2,0.03950182532412683,-1.2187492549412298,51.18999862670898,1.5671584005648012,51.61999893188477,-1.2727245141685488,51.959999084472656,0.03950182532412683
8368,2006-04-13,51.47999954223633,51.599998474121094,50.88999938964844,50.88999938964844,2950500.0,0.0017513164751277177,-1.4067759350855074,2.034476861961011,31.260510451307567,31.613389146514052,0.2720183125042368,1.3049931058674105,2.3322419650391524,2.5807867528339585,9.104570648592647,0.7099990844726562,-0.9270351024323134,-1.066000175476077,-2.924074268364066,0.792073917411912,-1.9950372219200716,-0.13696312903208252,1.2225015258788972,29.50000762939453,3.186553600567482,0.9290370464439963,4,0.6500015258788991,1.3100013732910156,2.7224998474121094,2.864999771118164,-2.349998474121101,3,0.014180255414287801,1.3110896359967712,51.38999938964844,-1.2187492549412298,51.18999862670898,1.5671584005648012,51.61999893188477,0.014180255414287801
8369,2006-04-17,51.22999954223633,51.84000015258789,50.540000915527344,51.47999954223633,4389800.0,-0.004856254899436974,1.6804074248859524,-0.42372870397310314,32.86220248224929,33.534328882067065,0.4467169808327043,1.428168776342055,2.506530516128528,2.795816508844922,9.460090382658032,1.2999992370605469,-1.1198932363162157,-1.189000129699707,-3.042030947593524,0.66403068819411,-2.115515538646619,-0.26248472075279494,1.290251525878901,39.428492954799104,11.782371237227352,0.9265154089469101,4,0.7300014495849609,1.3900012969970703,2.9724998474121094,3.114999771118164,-2.0900001525878906,0,-0.023618955597980773,-1.4067759350855074,51.47999954223633,1.3110896359967712,51.38999938964844,-1.2187492549412298,51.18999862670898,-0.023618955597980773
8370,2006-04-18,51.68000030517578,52.20000076293945,51.5099983215332,51.54999923706055,5311100.0,0.008783930645333227,-5.571361101524041,-0.5200042724609375,36.98175777236824,34.79056087116377,0.08392560028767093,0.8774518682121482,1.9931905998489867,2.317897402920778,10.088316196934658,0.970001220703125,-1.2066100539173803,-0.6464994430541964,-2.450055088357921,1.157056202249528,-1.5482772657060622,0.2552783795976694,0.6026207446289007,68.67466833961839,39.20632730600896,0.9017778226518631,4,0.2800006866455078,0.9400005340576172,2.402499198913574,2.664999008178711,-2.700000762939453,1,-0.04547210642887212,1.6804074248859524,51.22999954223633,-1.4067759350855074,51.47999954223633,1.3110896359967712,51.38999938964844,-0.04547210642887212
8371,2006-04-19,51.459999084472656,51.95000076293945,51.20000076293945,51.79999923706055,3802100.0,-0.004256989539551004,1.3437382653943126,-2.6153643005956746,35.161290918006856,34.832638494645465,0.3221245590979862,0.9990322557955551,2.144700771315314,2.506022455069065,11.184367366345661,0.75,-1.2007807930446646,-0.7715005874633789,-2.5457645959128783,1.0027634209861205,-1.658632591688125,0.11563141676136723,0.7400016784667969,55.42158153686354,25.690731820909285,0.8871320042247482,4,0.5000019073486328,1.1600017547607422,2.512500762939453,2.885000228881836,-2.4399986267089844,2,-0.05363385873759163,-5.571361101524041,51.68000030517578,1.6804074248859524,51.22999954223633,-1.4067759350855074,51.47999954223633,-0.05363385873759163
8372,2006-04-20,51.599998474121094,51.9000015258789,51.04999923706055,51.04999923706055,3056700.0,0.002720547845689314,-2.0909217014960313,-1.6176440889048458,40.06907302212266,34.90147756624626,0.10191749325908006,0.7427464959770234,1.958669121790578,2.334158378357401,12.404100110880792,0.8500022888183523,-1.0006248530905495,-0.5335010528564439,-2.212777657110557,1.1457755513976693,-1.3731393549835005,0.3061372492706127,0.6000022888183594,63.85528048368527,31.388855946335205,0.8396383021270566,4,0.11500167846679688,1.0200023651123047,2.3000011444091797,2.690000534057617,-2.75,3,-0.061627914713420884,1.3437382653943126,51.459999084472656,-5.571361101524041,51.68000030517578,1.6804074248859524,51.22999954223633,-0.061627914713420884
8373,2006-04-21,50.849998474121094,51.81000137329102,50.77000045776367,51.79999923706055,4446900.0,-0.014534884150745553,1.1443206531356875,-1.727276510448817,40.00000000000004,35.276265566237015,0.6419466390060506,1.367538977582079,2.661354639260452,3.0455332348970643,13.63947556096521,1.0400009155273509,-0.9142934651680932,-1.1595008850097628,-2.8330155254614198,0.5140137554418942,-1.9962582052355913,-0.3227435647839343,1.150802307128906,18.67455343908778,-16.460898838180448,0.8367573202258302,4,0.56500244140625,1.5050010681152344,3.0725011825561523,3.4250011444091797,-2.1699981689453125,4,-0.03323497890701155,-2.0909217014960313,51.599998474121094,1.3437382653943126,51.459999084472656,-5.571361101524041,51.68000030517578,-0.03323497890701155
8374,2006-04-24,51.79999923706055,52.040000915527344,51.099998474121094,51.61999893188477,4271800.0,0.018682414777710044,1.8484764414851806,-0.18947385328283803,55.236475710632085,37.45854001390413,-0.3722868235792447,0.2815439265402233,1.676359608161853,2.070182625551759,14.653950114962843,1.19000244140625,-0.8897386756818193,-0.11400012969970419,-1.5846161453084022,1.3566158859089938,-0.8493081375040532,0.6213078781046448,-1.2599983215332031,72.02787129267524,31.250288777088556,0.7353080078043501,4,-0.42999839782714844,0.4900016784667969,2.122500419616699,2.4200000762939453,-2.8800010681152344,0,-0.05154436695502995,1.1443206531356875,50.849998474121094,-2.0909217014960313,51.599998474121094,1.3437382653943126,51.459999084472656,-0.05154436695502995
8375,2006-04-25,52.08000183105469,52.34000015258789,51.61000061035156,51.90999984741211,3216700.0,0.005405455562127015,1.1159449134504282,0.9444538634341068,54.46735519070518,40.05486320758425,-0.6483576883127284,-0.08886138066301896,1.3435849698857538,1.777697396499974,15.563734482958708,0.7299995422363281,-0.9202727153599284,0.22050228118896342,-1.1300140868572512,1.571018649235178,-0.4547559028341439,0.8957604652120708,-1.5100009155273426,83.43959413556999,39.00883009534279,0.6752581840231086,4,-0.6400012969970703,0.15999794006347656,1.8424978256225586,2.1399974822998047,-2.8100013732910156,1,-0.056451657796470434,1.8484764414851806,51.79999923706055,1.1443206531356875,50.849998474121094,-2.0909217014960313,51.599998474121094,-0.056451657796470434
8376,2006-04-26,53.349998474121094,53.5099983215332,52.25,52.25,5258700.0,0.024385495361275655,-1.2909092170149605,6.47050375855492,59.0417152102033,42.786708973066126,-1.7653859224023805,-1.4239910299262846,0.036742353892442736,0.5103002903974385,16.228017301616777,1.4299964904785156,-0.846261026169131,1.4854990005493178,0.11274960851233828,2.8582483925862974,0.7991243045308281,2.1718736965678076,-2.7091975891113265,94.16058495782946,48.42167933850264,0.6863746960184899,4,-1.3249988555908203,-1.1099987030029297,0.5825014114379883,0.8700008392333984,-4.1599998474121165,2,-0.0819118848523408,1.1159449134504282,52.08000183105469,1.8484764414851806,51.79999923706055,1.1443206531356875,50.849998474121094,-0.0819118848523408
8377,2006-04-27,53.459999084472656,54.22000122070313,52.43999862670898,54.22000122070313,4431200.0,0.00206186716959178,3.6842041861164985,-0.6909119913440995,56.84038855218638,45.62891765094155,-1.733135766922537,-1.6036080727795934,-0.1382774269281839,0.39893476845749376,17.18526425661178,1.7800025939941548,-0.7269862158878766,1.5874996185302734,0.17814936262061565,2.9968498744399312,0.8828244905754445,2.2921747464851023,-2.6470463532714845,77.9709574445734,33.794155077720276,0.7046751279548304,4,-1.0799980163574219,-1.0799980163574219,0.4725008010864258,0.7600002288818359,-5.009998321533203,3,-0.08305272545353581,-1.2909092170149605,53.349998474121094,1.1159449134504282,52.08000183105469,1.8484764414851806,51.79999923706055,-0.08305272545353581
8378,2006-04-28,53.099998474121094,53.77000045776367,53.02000045776367,53.459999084472656,3858400.0,-0.006734018266306374,-1.8846340067784673,0.47368368217637463,59.76026211655458,48.61759094364214,-1.250696170864643,-1.2817584436274743,0.1392522235902618,0.7545051735309016,17.829543308027628,0.75,-0.5334174364616402,1.2099990844726562,-0.25290324808906206,2.6729014170343746,0.47854791819179354,1.941450250753519,-2.0144818637597623,64.1025076721807,18.984130512789385,0.7314511662808597,4,-0.6049976348876953,-0.7199974060058594,0.8625011444091797,1.1200008392333984,-5.5,4,-0.08003766708338589,3.6842041861164985,53.459999084472656,-1.2909092170149605,53.349998474121094,1.1159449134504282,52.08000183105469,-0.08003766708338589
8379,2006-05-01,53.11999893188477,54.099998474121094,53.02000045776367,53.5,4340800.0,0.00037665646588336266,-2.724143827732944,1.055556732929239,63.58694600548978,51.57372296954454,-1.0889176260378477,-1.2799609072475207,0.07432069553786391,0.7501047717592613,17.868184188274704,1.0799980163574219,-0.3673006254556128,1.174499511718757,-0.38837836187605035,2.7373773853135646,0.3930605749213498,1.9559384485161644,-1.7837235526960953,57.854328291893076,10.327949703041291,0.7814389367974054,5,-0.6249980926513743,-0.7399978637695384,0.9100008010864187,1.1000003814697195,-4.219997406005874,0,-0.08358431317745985,-1.8846340067784673,53.099998474121094,3.6842041861164985,53.459999084472656,-1.2909092170149605,53.349998474121094,-0.08358431317745985
8380,2006-05-02,53.59000015258789,53.7400016784668,52.65999984741211,53.25,3139500.0,0.00884791472427926,2.3749888241850594,-0.894734728705533,71.58272739622458,55.620549244902065,-1.4075075590415125,-1.644466200871861,-0.42704994298751586,0.28917439588491334,16.950314457417583,1.0800018310546875,-0.1646754409779021,1.524000740051271,-0.15749472389724417,3.205496203999786,0.6832530080770169,2.364748472025525,-2.0230267060780562,68.02027016560011,14.612527687097383,0.8407477319742569,5,-1.0949993133544922,-1.2099990844726562,0.4224996566772461,0.6299991607666016,-4.25,1,-0.08714316048414983,-2.724143827732944,53.11999893188477,-1.8846340067784673,53.099998474121094,3.6842041861164985,53.459999084472656,-0.08714316048414983
8381,2006-05-03,53.52000045776367,53.88999938964844,53.06000137329102,53.38999938964844,2378000.0,-0.0013062081475071485,-1.101268512214339,0.3823559110951542,69.61325462277028,58.90323608941847,-1.13379770989998,-1.4968433754467085,-0.3689251400905533,0.3696863758406579,15.78277084978888,0.8299980163574148,0.0538016269919126,1.3560010910034208,-0.4267397574668692,3.138741939473711,0.46463066676827225,2.2473715152385694,-1.7407847893183757,60.674171751136285,2.6854036407409794,0.8913704242351457,5,-1.0249996185302734,-1.1399993896484375,0.49249935150146484,0.6999988555908203,-5.1100006103515625,2,-0.0794095658379893,2.3749888241850594,53.59000015258789,-2.724143827732944,53.11999893188477,-1.8846340067784673,53.099998474121094,-0.0794095658379893
8382,2006-05-04,53.1500015258789,53.63999938964844,52.099998474121094,53.599998474121094,5014200.0,-0.006913283421526972,4.811337594288018,-3.461486545966779,64.6234775457412,61.63917803894526,-0.582013767304872,-1.1072158993165786,-0.04564895615639131,0.7543799681691894,14.98008545385251,1.5400009155273438,0.2223408139604146,0.9375020980834918,-0.8990382730416897,2.7740424692086734,0.019231912520901062,1.8557722836460826,-1.1755230132529775,52.50015258789027,-8.716660568608397,0.9182701855625924,5,-0.49000167846678977,-0.7700004577636648,0.7299976348877024,1.069997787475593,-4.940002441406243,3,-0.07450616717747005,-1.101268512214339,53.52000045776367,2.3749888241850594,53.59000015258789,-2.724143827732944,53.11999893188477,-0.07450616717747005
8383,2006-05-05,54.540000915527344,54.75,53.29999923706055,53.4900016784668,3893800.0,0.02615238663674635,-1.0279672523855128,-2.3333474619375036,74.16058589275298,63.7418569480698,-1.5573086431512166,-2.4727790071513667,-1.4642810834353028,-0.6302566385302057,15.83186456618448,1.5999984741211009,0.47497631974606236,2.231501388549802,0.12446708019015773,4.338535696909446,1.1779842343699798,3.285018542729624,-2.44000244140625,92.07551080926237,26.94173136917361,1.0535171541798223,5,-1.3600006103515625,-1.8950004577636719,-0.6925010681152344,-0.32000160217285156,-6.479999542236321,4,-0.11166116703995299,4.811337594288018,53.1500015258789,-1.101268512214339,53.52000045776367,2.3749888241850594,53.59000015258789,-0.11166116703995299
8384,2006-05-08,54.709999084472656,55.13000106811523,54.36000061035156,55.0,2889000.0,0.00311694473948787,1.7999861284505945,-0.27619154880454566,73.05935251171984,65.80763442818254,-1.4204937424538855,-2.557304982578124,-1.6466975272681736,-0.7989585321539465,16.358118253960267,0.7700004577636648,0.7001482370432939,2.2639995574951186,-0.09154003003914823,4.6195391450293855,1.0862297637279852,3.441769351262252,-2.6100006103515625,86.13856026146411,20.566491393955246,1.177769793767134,5,-1.0949993133544922,-1.8749980926513672,-1.0199995040893555,-0.5149993896484375,-6.439998626708984,0,-0.1299579734844022,-1.0279672523855128,54.540000915527344,4.811337594288018,53.1500015258789,-1.101268512214339,53.52000045776367,-0.1299579734844022
8385,2006-05-09,54.29999923706055,54.70000076293945,54.04999923706055,54.68999862670898,2813600.0,-0.007494056923288639,2.170710829921846,1.3448212359579876,71.0059235040147,67.1369909052727,-0.7403235660212815,-2.0408680391593848,-1.3002364637286021,-0.39705896290855236,16.324951665349026,0.6599998474121094,0.9978612715361876,1.7199996948242173,-0.7402788480370788,4.180278237685513,0.4898604233935657,2.950138966254869,-1.836400451660154,72.60722374628146,5.513610915792725,1.2301392714306496,5,-0.6849994659423828,-1.4649982452392578,-0.909998893737793,-0.404998779296875,-4.790000915527344,1,-0.09944747305808566,1.7999861284505945,54.709999084472656,-1.0279672523855128,54.540000915527344,4.811337594288018,53.1500015258789,-0.09944747305808566
8386,2006-05-10,53.9900016784668,54.5099983215332,53.849998474121094,54.06000137329102,2406100.0,-0.005708979059840802,-2.7713619321649663,0.17948667788256775,67.2438990959768,68.2929365212494,-0.3687749872603945,-1.5919667144601704,-1.0238730289652977,-0.0960884879347077,15.851813579322355,0.6599998474121094,1.130376978759081,1.2700019836425795,-1.175858645847164,3.715862613132323,0.04707166889770775,2.4929322983874513,-1.206434619140623,62.37628997717493,-4.915161095366592,1.222930314744873,5,-0.3750019073486328,-1.1550006866455078,-0.975001335144043,-0.470001220703125,-4.770000457763665,2,-0.08612708615146236,2.170710829921846,54.29999923706055,1.7999861284505945,54.709999084472656,-1.0279672523855128,54.540000915527344,-0.08612708615146236
8387,2006-05-11,53.41999816894531,54.0,53.16999816894531,53.9900016784668,3410800.0,-0.010557575325077728,1.813564801344842,8.142942779290726,69.03703477647565,69.32368903901842,0.21786892725697982,-0.9086710871364261,-0.5003009841858415,0.46068340537618724,15.020688512598197,0.8300018310546875,1.2502458343710572,0.5984985351562528,-1.7825965176348575,2.979593587947363,-0.5920489912393023,1.789046061551808,-0.35485902856445506,12.755083173901326,-58.17919917811925,1.190547526395555,5,0.19500160217285156,-0.5849971771240234,-0.6874971389770508,-0.03499794006347656,-4.319999694824219,3,-0.0937850710082141,-2.7713619321649663,53.9900016784668,2.170710829921846,54.29999923706055,1.7999861284505945,54.709999084472656,-0.0937850710082141
8388,2006-05-12,52.209999084472656,53.29999923706055,51.86000061035156,53.16999816894531,5576400.0,-0.02265067626258488,1.360651124396528,1.6841985504239643,52.924393335107354,68.13896096453148,1.4397502225332133,0.3782130237881489,0.6759736560683862,1.6643315659401594,14.740686021351035,1.55999755859375,1.2112424819244012,-0.6480005264282198,-2.964001176329049,1.6680001234726092,-1.8060008513786343,0.5099997985221947,2.920001983642571,10.703315753064322,-57.61027018972707,1.1580003249504134,5,1.2850017547607422,0.6250019073486328,0.4125022888183594,1.1750011444091797,-3.1699981689453125,4,-0.07661367688454157,1.813564801344842,53.41999816894531,-2.7713619321649663,53.9900016784668,2.170710829921846,54.29999923706055,-0.07661367688454157
8389,2006-05-15,50.02000045776367,50.41999816894531,48.099998474121094,49.13999938964844,24870400.0,-0.04194596179106802,1.7619101682330423,-0.916668653490054,38.4528997918594,64.45786900849092,3.5132230267523,2.606552966687673,2.816420663108218,3.8490714600632003,14.84893265717308,4.1100006103515625,1.1243724258671293,-2.777499198913574,-5.324281704847984,-0.23071669297916486,-4.0508904518807825,-1.504107945946366,5.044600601196279,29.090929057637165,-35.76810911215986,1.273391252967205,5,1.5949993133544922,1.5949993133544922,2.5475006103515625,3.364999771118164,-0.40000152587889914,0,-0.03918430760766689,1.360651124396528,52.209999084472656,1.813564801344842,53.41999816894531,-2.7713619321649663,53.9900016784668,-0.03918430760766689
8390,2006-05-16,49.33000183105469,50.20000076293945,49.22000122070313,50.0,11794400.0,-0.013794454626037234,-1.2022476726044733,-0.7613606315050263,25.899290118374637,59.600761841335846,3.9508687761737704,3.2796162947629455,3.4623352678558774,4.510106072521701,15.4856457006708,0.979999542236321,1.0175950422900186,-3.3499979019165025,-6.298952832171466,-0.4010429716615391,-4.824475367043988,-1.8755204367890173,5.456015124511708,19.188820377744307,-40.23028916936121,1.4744774651274826,5,2.2849979400634766,2.2849979400634766,3.2099990844726562,4.054998397827148,0.06999969482421164,1,-0.02148796541547493,1.7619101682330423,50.02000045776367,1.360651124396528,52.209999084472656,1.813564801344842,53.41999816894531,-0.02148796541547493
8391,2006-05-17,48.70000076293945,49.31000137329102,48.47000122070313,49.04999923706055,5951700.0,-0.012771154363076298,-1.0740807022832102,0.5223872099114076,23.137697273954387,54.9912307000262,4.274790865973259,3.8917767768981832,4.042601699260089,5.099681073125495,15.953785887351767,0.8600006103515554,0.857581655243699,-3.841999053955078,-7.253394903181913,-0.43060320472824287,-5.547696978568496,-2.1363011293416605,5.818575453369128,10.169527688875958,-44.965387538223354,1.7056979246134172,5,2.914999008178711,2.914999008178711,3.810000419616699,4.684999465942383,0.5499992370605469,2,0.016632393139717427,-1.2022476726044733,49.33000183105469,1.7619101682330423,50.02000045776367,1.360651124396528,52.209999084472656,0.016632393139717427
8392,2006-05-18,48.41999816894531,49.0099983215332,48.41999816894531,48.849998474121094,5467500.0,-0.005749539827671235,-1.7441848086442753,1.2285776566757494,23.348513918867766,49.34544492515006,4.261416519776681,4.133239895268879,4.2521492958168565,5.330033755654959,16.306361549784675,0.5900001525878906,0.5784375027851922,-3.9630016326904283,-7.825823446896173,-0.10017981848468338,-5.894412539793301,-2.031590725587556,5.84183493767577,6.153839382195197,-45.87023641394895,1.9314109071028713,5,3.1950016021728516,3.1950016021728516,4.057502746582031,4.965002059936523,1.0900001525878906,3,0.016522161958091752,-1.0740807022832102,48.70000076293945,-1.2022476726044733,49.33000183105469,1.7619101682330423,50.02000045776367,0.016522161958091752
8393,2006-05-19,49.15999984741211,49.38999938964844,48.27000045776367,48.5,6390600.0,0.015282976176182572,1.0,-1.5348822767516546,29.157899555407056,44.467505707781974,2.992722732943747,3.436317848214074,3.4688263512947657,4.535239619373819,16.26541206932759,1.1199989318847656,0.3133701702442053,-3.1385000228881808,-7.210779731415414,0.9337796856390526,-5.174639877151797,-1.102360168624564,4.855359873908974,45.68972037607658,-5.365666859145051,2.0361398542636167,5,2.239999771118164,2.4549999237060547,3.3000011444091797,4.225000381469727,-0.6599998474121094,4,-0.0012205324141020268,-1.7441848086442753,48.41999816894531,-1.0740807022832102,48.70000076293945,-1.2022476726044733,49.33000183105469,-0.0012205324141020268
8394,2006-05-22,49.13000106811523,49.47999954223633,48.63999938964844,49.06000137329102,5004500.0,-0.0006102274082586678,1.1818280901659648,0.10606016819348771,25.386311885690432,39.3986599724126,2.400385847129904,3.431990878540823,3.436208805351953,4.508597479116993,16.550168482910635,0.8400001525878906,0.08004578154184827,-3.0349988937378,-7.344251653074487,1.2742538655988866,-5.189625273406143,-0.8803725140694567,4.648744203317854,44.55961007079882,-4.170146431550599,2.1546263796683434,5,2.174997329711921,2.484998703002937,3.329999923706062,4.254999160766609,-0.670001983642571,0,-0.0018318776843319062,1.0,49.15999984741211,-1.7441848086442753,48.41999816894531,-1.0740807022832102,48.70000076293945,-0.0018318776843319062
8395,2006-05-23,49.13999938964844,49.6500015258789,49.04999923706055,49.5099983215332,4907900.0,0.00020350745605202114,-1.1818295313464255,-5.285722070845759,25.666650418875207,34.77896567495687,1.7673202815622204,3.3628570847408668,3.3608074555068654,4.441920403860124,17.242352069604124,0.6000022888183523,-0.39154958643882765,-2.87800045013428,-7.395034990745756,1.639034090477196,-5.136517720440018,-0.6194831798285421,4.411596009892165,63.04335206587843,15.170790660635028,2.2585172703057386,5,1.9099998474121094,2.4750003814697266,3.1500015258789062,4.075000762939453,0.18000030517578125,1,0.009768000573834978,1.1818280901659648,49.13000106811523,1.0,49.15999984741211,-1.7441848086442753,48.41999816894531,0.009768000573834978
8396,2006-05-24,48.97999954223633,49.6500015258789,48.5,49.0,5914000.0,-0.003256000191278252,-1.3469429858194257,0.05405544730032064,26.279844374187746,30.02816674136933,1.2761118215675609,3.3504611862709197,3.41415583690285,4.54868546946075,19.042976039479754,1.1500015258788991,-0.9086465878003338,-2.819500350952147,-7.485558889576865,1.8465581876725707,-5.152529620264502,-0.4864710816397917,4.353531980287492,51.449169198278675,3.9900403934753967,2.333029269312358,5,1.7199993133544922,2.635000228881836,3.3100013732910156,4.2350006103515625,-0.1100006103515554,2,0.008574969121434961,-1.1818295313464255,49.13999938964844,1.1818280901659648,49.13000106811523,1.0,49.15999984741211,0.008574969121434961
8397,2006-05-25,49.02000045776367,49.31999969482422,48.45000076293945,49.27000045776367,6586500.0,0.0008166785606613658,3.971444141689373,12.49971390425329,12.903215882679646,25.58136924665514,0.6105393627549844,3.1207753230833006,3.2922044327622615,4.459453062939367,20.213161965256496,0.8699989318847656,-1.4313425073684485,-2.557499504089357,-7.312555893481203,2.1975568853024896,-4.935027698785284,-0.1799713093934301,4.10418974282404,54.347784021959654,12.014629956963844,2.377528194695924,5,0.23999786376953125,2.594999313354492,3.270000457763672,4.194999694824219,-0.3899993896484446,3,0.004691953082181177,-1.3469429858194257,48.97999954223633,-1.1818295313464255,49.13999938964844,1.1818280901659648,49.13000106811523,0.004691953082181177
8398,2006-05-26,48.849998474121094,49.459999084472656,48.58000183105469,49.25,3727200.0,-0.0034680126898214425,1.1463355632263046,1.600006103515625,10.618288391018709,22.48863464656173,0.28362938678061056,3.11580139673449,3.3765908483404345,4.582726981706905,21.38797962179194,0.8799972534179688,-1.956491732975536,-2.5150014877319364,-7.3625359377738135,2.3325329623099407,-4.938768712752875,-0.09123426271099788,4.0732240574079555,33.333121405842405,-3.316058000954058,2.423767225020938,5,0.38500213623046875,2.7650012969970703,3.317502021789551,4.365001678466797,-0.5799980163574219,4,0.013510744483682169,3.971444141689373,49.02000045776367,-1.3469429858194257,48.97999954223633,-1.1818295313464255,49.13999938964844,0.013510744483682169
8399,2006-05-30,48.68000030517578,49.040000915527344,48.2599983215332,48.5,6114300.0,-0.003480003567152057,-1.3636311092615712,-0.4499990463293216,10.972233775220118,20.830072830655673,0.2721820412808711,3.094781922874688,3.4556209766391817,4.705651857712056,22.358337364405028,0.7800025939941406,-2.5039955706120836,-2.4629997253417955,-7.3783211217386295,2.4523216710550386,-4.9206604235402125,-0.0053390271433784164,4.050293264056947,30.21590038997658,-1.8069679297494083,2.4576606981984175,5,0.27499961853027344,2.934999465942383,3.2049999237060547,4.534999847412109,0.48999786376953125,1,-0.0036976233370451528,1.1463355632263046,48.849998474121094,3.971444141689373,49.02000045776367,-1.3469429858194257,48.97999954223633,-0.0036976233370451528
8400,2006-05-31,48.91999816894531,49.099998474121094,48.56000137329102,48.75,6290700.0,0.004930112207579773,1.0377296021189344,0.9444326707074132,14.445983520296352,19.864326858027,-0.03586234680220457,2.6213800819338218,3.133305459605779,4.422053120864064,23.828608086161466,0.539997100830071,-2.8640970081239985,-1.9895017623901339,-6.858853989809333,2.8798504650290653,-4.4241778760997335,0.4451743513194657,3.625083596482952,47.48189395166073,18.501326992811666,2.434676113709601,5,0.03500175476074219,2.6950016021728516,2.9100027084350586,4.295001983642578,0.3000030517578196,2,-0.009403088750822297,-1.3636311092615712,48.68000030517578,1.1463355632263046,48.849998474121094,3.971444141689373,49.02000045776367,-0.009403088750822297
8401,2006-06-01,49.27000045776367,49.95000076293945,48.91999816894531,49.25,5121900.0,0.007154585076017961,-2.0294010400596885,0.11765101875953685,19.971072338475793,19.489055571316783,-0.33135251179614045,2.0413122667110954,2.7088357505684115,4.032597301886412,24.860586787584012,1.0300025939941406,-2.920939929763307,-1.426999473571776,-6.186376441202228,3.332377494058676,-3.8066879573870054,0.9526890102434535,3.0972779760123075,59.763353678356026,27.543550106323195,2.379688483815227,6,-0.16500091552734375,2.344999313354492,2.5699996948242188,3.9449996948242188,0.3400001525878906,3,0.0010148008239498907,1.0377296021189344,48.91999816894531,-1.3636311092615712,48.68000030517578,1.1463355632263046,48.849998474121094,0.0010148008239498907
8402,2006-06-02,49.18999862670898,49.38000106811523,48.68000030517578,49.20000076293945,4914500.0,-0.0016237432577917987,2.7837598201951703,-0.5000953652492586,23.87544029044487,18.90211565298765,-0.14599235278320322,1.9072130422104436,2.7054575674337897,4.071162160468752,26.874017460641795,0.700000762939446,-2.809902271889001,-1.3090011596679787,-5.9671052077091815,3.349102888373224,-3.6380531836885766,1.0200508643526192,3.006588608680808,55.029524359853674,19.25821399649454,2.329052024020601,6,-0.08499908447264914,2.425001144409187,2.9425010681152415,4.025001525878913,0.9500007629394602,4,-0.006505381251432962,-2.0294010400596885,49.27000045776367,1.0377296021189344,48.91999816894531,-1.3636311092615712,48.68000030517578,-0.006505381251432962
8403,2006-06-05,48.45000076293945,49.20000076293945,48.2599983215332,49.0,3390100.0,-0.015043665062591027,-1.0215016714862897,54.988176964110444,31.870680936388894,19.622601103065257,0.5394273348951515,2.2847083182240056,3.359172169010506,4.76595737481054,28.269793501951888,0.94000244140625,-2.618477304574917,-1.7444990158081026,-6.075038913122995,2.58604088150679,-3.909768964465549,0.42077093284934364,3.582722921999583,11.242731770739283,-24.32544457850021,2.1652699486574463,6,0.654998779296875,3.164999008178711,3.9300003051757812,4.7649993896484375,0.579998016357429,0,0.003715176518912733,2.7837598201951703,49.18999862670898,-2.0294010400596885,49.27000045776367,1.0377296021189344,48.91999816894531,0.003715176518912733
8404,2006-06-06,47.599998474121094,48.68999862670898,47.2599983215332,48.5,7866800.0,-0.017543906613692872,1.2343776077057096,1.6363686805984228,30.734952779373188,20.185745809787257,1.2846720591380887,2.7138778057561694,4.098984799348898,5.565355386133504,29.612697367829515,1.4300003051757741,-2.4232939970432454,-2.2390012741088867,-6.156400590421349,1.6783980422035754,-4.197700932265121,-0.28030161595265213,4.275416202385223,12.639399405531732,-23.967904033972523,1.9586996581562324,6,1.0050010681152344,3.595001220703125,4.837502479553223,5.615001678466797,0.9000015258789062,1,0.014075672376477888,-1.0215016714862897,48.45000076293945,2.7837598201951703,49.18999862670898,-2.0294010400596885,49.27000045776367,0.014075672376477888
8405,2006-06-07,48.9000015258789,49.4900016784668,48.18000030517578,48.25,7299200.0,0.027310989357795634,-2.3164553294639147,-0.7222226931716956,51.93798908081447,23.036650777190225,-0.05917804126441695,1.0420016771457412,2.7190348730036007,4.228340295126735,31.068438194182384,1.8900032043457031,-2.2908525537973574,-0.6689983367920007,-3.9909123419706205,2.652915668386619,-2.329955339381307,0.9919586657973056,2.698488169329032,60.96660653915069,20.14699007448948,1.6609570025893081,6,-0.295001983642571,2.2949981689453196,3.5374994277954173,4.3149986267089915,-1.1599998474121023,2,0.005521403571399075,1.2343776077057096,47.599998474121094,-1.0215016714862897,48.45000076293945,2.7837598201951703,49.18999862670898,0.005521403571399075
8406,2006-06-08,49.34000015258789,49.70000076293945,48.27999877929688,48.9000015258789,6549200.0,0.008997926645792242,1.448279604192209,0.6769193750953856,58.64662948056332,28.11925228806619,-0.4947707298285806,0.2485163255874312,2.1999747701069765,3.746327217078502,32.75260376324418,1.420001983642571,-2.109489034316269,0.003500366210936079,-2.585660978478927,2.592661710900799,-1.291080306133999,1.2980810385558712,1.9981800601995587,85.24589138754784,38.38722298977677,1.294580672344933,6,-0.7350006103515625,1.8549995422363281,3.097500801086426,3.8400001525878906,-1.7900009155273438,3,-0.002432082114180223,-2.3164553294639147,48.9000015258789,1.2343776077057096,47.599998474121094,-1.0215016714862897,48.45000076293945,-0.002432082114180223
8407,2006-06-09,48.40999984741211,49.5,48.38999938964844,49.5,3687400.0,-0.018848810342514843,1.036698082502441,-2.4772808059439706,43.194195016110356,31.73879746863193,0.37951098972342123,0.8263002944788127,3.0368649664658207,4.632949468562558,35.21411838031079,1.1100006103515625,-1.951196635451737,-0.6760000228881822,-2.439446538534952,1.0874464927585876,-1.5577232807115706,0.20572323493520628,2.683489451900087,47.131162918678235,0.11948210215289379,0.8817232578233857,6,0.19499969482421875,2.7849998474121094,4.027501106262207,4.770000457763672,-2.8800010681152273,4,0.024788282725094923,1.448279604192209,49.34000015258789,-2.3164553294639147,48.9000015258789,1.2343776077057096,47.599998474121094,0.024788282725094923
8408,2006-06-12,48.209999084472656,48.97999954223633,48.11999893188477,48.79999923706055,4656000.0,-0.004131393587478938,-1.2337664911246642,0.5412844678848031,41.901396863219766,35.17537114507633,0.5354935706443626,0.7497037785499572,3.157242697515805,4.79052354192131,36.69918796796631,0.8600006103515554,-1.795205135952699,-0.6760007858276396,-1.6998519726879877,0.3478504010327086,-1.18792637925781,-0.16407519239746904,2.6534807561727973,38.93441854066088,-8.040956539615443,0.5119255934301736,6,0.3950004577636719,2.9850006103515625,4.310001373291016,4.970001220703125,-2.489997863769524,0,0.04003319522562254,1.036698082502441,48.40999984741211,1.448279604192209,49.34000015258789,-2.3164553294639147,48.9000015258789,0.04003319522562254
8409,2006-06-13,48.06000137329102,48.95000076293945,48.02000045776367,48.27999877929688,6002900.0,-0.0031113402619820096,-5.200017801965552,0.3728768628972295,40.72167212106877,38.094892100717715,0.6574316071527235,0.7856132191914682,3.248088851589877,4.889127385939496,36.1576122494972,0.9300003051757812,-1.5574639516209388,-0.7279985427856346,-1.6664771340907194,0.21048004851945024,-1.197237838438177,-0.2587592471330922,2.587269576207696,2.3810064441128476,-40.80369035043336,0.46923929565254063,6,0.5449981689453054,3.134998321533196,4.852499008178704,5.1199989318847585,-1.6100006103515696,1,0.020183049901969508,-1.2337664911246642,48.209999084472656,1.036698082502441,48.40999984741211,1.448279604192209,49.34000015258789,0.020183049901969508
8410,2006-06-14,48.27000045776367,48.5099983215332,47.79999923706055,48.0099983215332,3930700.0,0.0043695189028720716,-1.0882316642170338,-1.1818418269147406,43.952310457724444,40.75947411396757,0.38614090081724584,0.5187250600383351,3.006916251313072,4.641846154498275,35.640880024882684,0.7099990844726562,-1.273217286017072,-0.46499938964844034,-1.3942777777719826,0.4642789984751019,-0.9296385837102079,-0.0003601955866727735,2.1740341340571163,24.736886486746947,-16.68353451907337,0.4646391940617695,6,0.20999908447265625,2.7099990844726562,4.954999923706055,4.909999847412109,-2.1899986267089844,2,0.004764854776365235,-5.200017801965552,48.06000137329102,-1.2337664911246642,48.209999084472656,1.036698082502441,48.40999984741211,0.004764854776365235
8411,2006-06-15,49.5099983215332,49.68000030517578,48.45000076293945,48.52000045776367,5096800.0,0.02568878914460604,-1.1769956316546375,3.8076528067138122,53.46533157652219,44.04723981242061,-0.9121560734080489,-0.6930093626506562,1.7372605804368462,3.384650937802597,34.3120062405881,1.4099998474121094,-0.9490544858408683,0.7344985961914077,-0.2568847997430268,1.7258819921258421,0.23880689822419043,1.230190294158625,0.7429940940703332,90.95734643315862,49.05828117969493,0.4956916979672157,6,-1.029998779296875,1.375,3.7150020599365234,3.670001983642578,-3.329998016357422,3,-0.03575028687279491,-1.0882316642170338,48.27000045776367,-5.200017801965552,48.06000137329102,-1.2337664911246642,48.209999084472656,-0.03575028687279491
8412,2006-06-16,49.22000122070313,49.84000015258789,49.02000045776367,49.06000137329102,5413900.0,-0.005857344186253832,-5.833283000873791,0.16161635622413514,52.57303903727376,46.34750182363003,-0.690018343836833,-0.35837931923063593,1.973631126128474,3.63163905270536,32.83239301439465,0.8199996948242188,-0.670946954312285,0.4045013427734432,-0.5910355298817009,1.4000382154285873,-0.09326709355412532,0.9022697791010117,0.8534115492561867,69.60790913544822,25.525445519881238,0.49776843632757045,6,-0.6700019836425852,1.4099979400634695,4.0049991607665945,3.959999084472649,-2.69000244140625,4,-0.03392933649380203,-1.1769956316546375,49.5099983215332,-1.0882316642170338,48.27000045776367,-5.200017801965552,48.06000137329102,-0.03392933649380203
8413,2006-06-19,49.099998474121094,49.849998474121094,48.79999923706055,49.70000076293945,3664700.0,-0.002438089061476134,1.3333375718966298,-3.7500178814104856,52.94116389949714,48.814858614754904,-0.5231298241595042,-0.25623975079227534,2.023322570763355,3.6987164479078984,31.739506791565347,1.0499992370605469,-0.4709822791793954,0.2874986648559599,-0.7040205439605458,1.2790178736724656,-0.20826093955229652,0.7832582692642163,0.8046094289326575,63.414620530522235,16.85199551011435,0.4957596044082541,6,-0.27499961853027344,1.1800003051757812,4.125001907348633,3.8400020599365234,-3.229999542236321,0,-0.07270875368164897,-5.833283000873791,49.22000122070313,-1.1769956316546375,49.5099983215332,-1.0882316642170338,48.27000045776367,-0.07270875368164897
8414,2006-06-20,49.040000915527344,49.72000122070313,48.90999984741211,49.61000061035156,6095800.0,-0.001221946241513061,1.0506340116082362,0.9499958674270601,50.862088810110265,48.69531414023221,-0.2652842769084174,-0.2143187237048565,2.032139006810546,3.719272860929806,30.683564567978966,0.8100013732910227,-0.33263878133485036,0.23200111389159872,-0.7542537719748523,1.2182559997580498,-0.26112632904163036,0.7251285568248278,0.80999755859375,60.487909265996144,13.461522992884845,0.49312744293322625,6,-0.21500205993652344,-0.20000267028808594,4.125,3.7950000762939453,-2.950000762939453,1,-0.06769982938097807,1.3333375718966298,49.099998474121094,-5.833283000873791,49.22000122070313,-1.1769956316546375,49.5099983215332,-0.06769982938097807
8415,2006-06-21,49.61999893188477,49.88000106811523,48.9900016784668,49.0,4528100.0,0.011827039264466821,-1.7812673227196374,-1.0877180067192371,52.43392716734919,48.00501388320842,-0.8184823188880017,-0.7973954581138187,1.4176051497485602,3.098494868316827,29.69129362931301,0.8899993896484304,-0.20902701263112533,0.7879991531372141,-0.2540552658438813,1.8300535721183095,0.26697194364666643,1.3090263626277618,-2.3600006103515696,81.81803631164293,34.8990290183009,0.5210272094905475,6,-0.7799987792968821,-0.8899993896484446,1.9950008392333913,1.9950008392333913,-3.1599998474121165,2,-0.06388549450186198,1.0506340116082362,49.040000915527344,1.3333375718966298,49.099998474121094,-5.833283000873791,49.22000122070313,-0.06388549450186198
8416,2006-06-22,49.4000015258789,49.66999816894531,49.20000076293945,49.36999893188477,2942900.0,-0.004433643908535179,-1.540533852958461,0.04839136400270835,51.43249095894745,48.92038009907921,-0.6583066271832934,-0.5737349099970501,1.6136605876605543,3.2728255755839015,28.366158700720717,0.4699974060058594,-0.003983611540782306,0.5470016479492088,-0.5241334783241456,1.6181367742225632,0.011434084812535161,1.0825692110858824,-2.0876031494140577,55.555673292925576,9.26344015937574,0.5355675631366763,6,-0.5600013732910085,-0.795001983642571,2.214998245239265,2.214998245239265,-3.4800033569335866,3,-0.06720646947925668,-1.7812673227196374,49.61999893188477,1.0506340116082362,49.040000915527344,1.3333375718966298,49.099998474121094,-0.06720646947925668
8417,2006-06-23,49.25,49.790000915527344,49.08000183105469,49.08000183105469,2980100.0,-0.0030364680414092238,-7.353020375190737,5.666115702482022,55.93471768102424,50.47963796772415,-0.42088053050639473,-0.42753905858590713,1.7310358742766567,3.3697570002543813,26.891743905359395,0.7099990844726562,-0.010295305064531135,0.38550014495849894,-0.6980509946586295,1.4690512845756274,-0.1562754248500653,0.9272757147670632,-1.8862495697021515,41.66666666666694,-8.684870893920333,0.5417755698085653,6,-0.4099998474121094,-0.6450004577636719,2.364999771118164,2.364999771118164,-3.599998474121101,4,-0.06233501918424811,-1.540533852958461,49.4000015258789,-1.7812673227196374,49.61999893188477,1.0506340116082362,49.040000915527344,-0.06233501918424811
8418,2006-06-26,49.5099983215332,49.93000030517578,49.16999816894531,49.22999954223633,2046900.0,0.005279153736714726,-2.799996185317286,1.6470693833587648,65.52847908705152,53.23594985283334,-0.5331474818522608,-0.6699028896941925,1.4378584164983153,3.0578213216064256,25.443420712388797,0.7600021362304688,-0.09020704611086927,0.6124984741210966,-0.5087388671137276,1.7337358153559208,0.05187980350368093,1.1731171447385123,-2.0959228784790085,58.82335341658346,3.5485795223616776,0.5606186706174134,6,-0.6449985504150391,-0.904998779296875,2.105001449584961,2.105001449584961,-3.729999542236321,0,-0.06018985342886274,-7.353020375190737,49.25,-1.540533852958461,49.4000015258789,-1.7812673227196374,49.61999893188477,-0.06018985342886274
8419,2006-06-27,48.5,49.59000015258789,48.43000030517578,49.349998474121094,3645800.0,-0.020399885998257594,-1.3434390918688974,-3.035722070844687,46.58700916571197,53.52869415372084,0.6099735203817929,0.34353189239342896,2.410316731407832,4.001658047985174,24.006208651556193,1.1599998474121094,-0.021491544628204906,-0.38849983215332173,-1.5199314037175427,0.7429317394108992,-0.9542156179354322,0.17721595362878872,-0.9852875624609396,4.666646321614584,-47.82732104743448,0.5657157857821106,6,0.6800003051757812,0.10499954223632812,3.0074996948242188,3.114999771118164,-2.1100006103515625,1,-0.05422682614670571,-2.799996185317286,49.5099983215332,-7.353020375190737,49.25,-1.540533852958461,49.4000015258789,-0.05422682614670571
8420,2006-06-28,48.459999084472656,48.65999984741211,48.20000076293945,48.599998474121094,2970200.0,-0.0008247611448937153,2.5384254232811996,0.16470545996355834,41.941363918052296,52.24825330277976,0.759644795711182,0.3660725891602965,2.3970317434732706,3.978904216868571,22.64345726728305,0.45999908447265625,0.07816217690142935,-0.40550079345702983,-1.5528266034705211,0.7418250165564615,-0.9791636984637719,0.16816211154971228,-0.8486751322281236,15.028808689573966,-31.94575234977951,0.5736629050067442,6,0.6050014495849609,0.14500045776367188,3.0,3.155000686645508,-1.2399978637695241,2,-0.04890629336896024,-1.3434390918688974,48.5,-2.799996185317286,49.5099983215332,-7.353020375190737,49.25,-0.04890629336896024
8421,2006-06-29,49.31999969482422,49.43999862670898,48.4900016784668,48.56000137329102,2774000.0,0.017746608060236646,-1.111109698256663,-5.428583106266979,58.44157590521411,52.90031295477313,-0.14543550590772725,-0.5164698202517002,1.4997322539866076,3.059873922318218,21.89458626392421,0.979999542236321,0.23030269958494642,0.45199985504150675,-0.6992482375972315,1.603247947680245,-0.1236241912778624,1.027623901360876,-1.6159286884624393,64.73983978267245,17.05040419537412,0.5756240463193684,6,-0.25499916076660156,-0.7150001525878906,2.0124998092651367,2.2950000762939453,-2.579998016357422,3,-0.05798865831403688,2.5384254232811996,48.459999084472656,-1.3434390918688974,48.5,-2.799996185317286,49.5099983215332,-0.05798865831403688
8422,2006-06-30,48.86999893188477,49.65999984741211,48.81000137329102,49.27999877929688,3440800.0,-0.0091241031168674,-2.2075718861337768,-0.5394746748716351,55.85107498263437,53.22363640845504,0.2790403788430922,-0.09662589149190381,1.9019227782436943,3.4586462982534343,20.856607484128737,0.8499984741210866,0.3447231654235594,0.017999076843267403,-1.1232577187136883,1.159255872400223,-0.5526293209352104,0.5886274746217453,-1.0768907535704315,38.728228105727084,-9.652732370419827,0.5706283977784773,6,0.19500160217284446,-0.2649993896484446,2.2875003814697195,2.7450008392333913,-2.9300003051757955,4,-0.06036424856589795,-1.111109698256663,49.31999969482422,2.5384254232811996,48.459999084472656,-1.3434390918688974,48.5,-0.06036424856589795
8423,2006-07-03,48.63000106811523,48.9000015258789,48.36999893188477,48.77000045776367,1775300.0,-0.004910944731225664,1.6500028610120585,0.3414620530522415,54.97382965776821,53.68049650263926,0.49769601592421964,0.16606269099431614,2.1145143044580195,3.649651611223561,19.649612246854982,0.5300025939941264,0.2882624072606106,-0.23099880218506286,-1.3616975879413573,0.8996999835712316,-0.7963481950632101,0.33435059069308437,-0.7514172047264296,29.452094165599284,-23.725255318059396,0.5653493928781481,7,0.4349994659423899,-0.025001525878899145,1.8074979782104563,2.984998703002937,-3.350002288818345,0,-0.06127903509733201,-2.2075718861337768,48.86999893188477,-1.111109698256663,49.31999969482422,2.5384254232811996,48.459999084472656,-0.06127903509733201
8424,2006-07-05,48.27000045776367,48.59000015258789,47.959999084472656,48.5,3373600.0,-0.007402850142801953,2.0731770857562872,1.64286103542226,50.0,53.41006015071157,0.8235955091721365,0.6101126076047194,2.4117342297585793,3.9591865982745276,17.932410501622492,0.670001983642571,0.2471191208211323,-0.6244995117187528,-1.6307420728366964,0.3817430493991907,-1.1276207922777246,-0.12137823115978108,1.6599998474121094,18.235366715659325,-36.947482657220064,0.5031212805589701,7,0.6749992370605469,0.33499908447265625,2.1549997329711914,3.344999313354492,-0.5499992370605398,2,-0.05158486958469255,1.6500028610120585,48.63000106811523,-2.2075718861337768,48.86999893188477,-1.111109698256663,49.31999969482422,-0.05158486958469255
8425,2006-07-06,49.16999816894531,49.4000015258789,48.61000061035156,49.18000030517578,4529100.0,0.01864507359947387,2.5110794635743297,0.043487635380558276,46.9314007333322,52.90993901453211,-0.1642168117678935,-0.28313709268709886,1.4490927823033601,3.0033850488523086,16.707283357313877,1.1300010681152273,0.23104578646118057,0.26199836730957315,-0.7517714100945838,1.2757681447137301,-0.24488652139250178,0.7688832560116481,0.7206021118164045,71.17638479058444,19.671159528660667,0.5068848887020775,7,-0.22499847412109375,-0.5649986267089844,1.1150016784667969,2.4450016021728516,-0.7699966430664134,3,-0.056538517039292135,2.0731770857562872,48.27000045776367,1.6500028610120585,48.63000106811523,-2.2075718861337768,48.86999893188477,-0.056538517039292135
8426,2006-07-07,49.22000122070313,49.6500015258789,48.91999816894531,49.02000045776367,3523200.0,0.0010169423148240764,-2.649968052336912,-19.99580472921505,50.0,52.250525938862744,-0.270929140044629,-0.3611051590369172,1.2947934043881801,2.898420088110875,15.56877402741878,0.7300033569335866,0.23939974448782664,0.3180013656616296,-0.6863799953960594,1.3223827267193187,-0.18418931486721135,0.8201920461904706,0.6319870361328057,74.1177394562941,23.873690245294554,0.5021906805288434,7,-0.27500152587891336,-0.615001678466804,1.0649986267089773,2.394998550415032,-1.0500030517578196,4,-0.04063388765538578,2.5110794635743297,49.16999816894531,2.0731770857562872,48.27000045776367,1.6500028610120585,48.63000106811523,-0.04063388765538578
8427,2006-07-10,49.61000061035156,49.7400016784668,49.27999877929688,49.41999816894531,2857700.0,0.007923595692321594,1.0444365325601976,0.9500085830360723,54.57812264577368,51.03381966760965,-0.6755315197047906,-0.6920771494919222,0.7993329602553132,2.440957880131137,14.402654761363664,0.5200004577636648,0.19778886892216718,0.6480007171630859,-0.3758120826510023,1.6718135169771742,0.13609431725603827,1.1599071170701336,0.2041478630371074,92.69657985028407,42.296028809360024,0.5119063999070446,7,-0.7600002288818359,-1.0150012969970703,0.7499990463256836,2.0049991607666016,-0.9300003051757812,0,-0.05785121742743771,-2.649968052336912,49.22000122070313,2.5110794635743297,49.16999816894531,2.0731770857562872,48.27000045776367,-0.05785121742743771
8428,2006-07-11,50.13999938964844,50.38999938964844,49.29999923706055,49.6500015258789,4261700.0,0.010683305236369733,1.2020252618275136,2.5789029874719294,59.105957755338665,52.424813955345954,-1.236832845300654,-1.1278995211531537,0.17946305138073626,1.839985475720468,13.221525698707062,1.0900001525878906,0.1918574486640594,1.0814994812011705,-0.005732409185640108,2.168731371587981,0.5378835360077616,1.6251154263945793,-2.1800003051757812,89.71193544842309,38.910745101662435,0.543615945193406,7,-0.9650001525878906,-1.3150005340576172,0.2200002670288086,1.4750003814697266,-0.779998779296875,1,-0.08376547295703729,1.0444365325601976,49.61000061035156,-2.649968052336912,49.22000122070313,2.5110794635743297,49.16999816894531,-0.08376547295703729
8429,2006-07-12,49.02999877929688,50.38999938964844,48.97999954223633,50.13999938964844,4471900.0,-0.022138026004458244,-1.3305800235817828,-2.2653172440637905,45.50988947822224,52.82131679536482,-0.04888664816831323,0.06165811132378707,1.1841965068964342,2.8911575586352782,11.777702834652594,1.4099998474121094,0.13184764817393102,-0.07700099945067507,-1.058044038666722,0.9040420397653719,-0.5675225190586985,0.4135205201573484,-1.021399688720713,23.595418931198644,-22.32057918068265,0.4905215196080228,7,0.14500045776366477,-0.2049999237060618,1.330000877380364,2.585000991821282,0.8000030517578054,2,-0.07648378734170913,1.2020252618275136,50.13999938964844,1.0444365325601976,49.61000061035156,-2.649968052336912,49.22000122070313,-0.07648378734170913
8430,2006-07-13,48.5,49.099998474121094,48.06000137329102,48.61000061035156,4452000.0,-0.010809683713895457,-1.1010087776758968,0.09909959447384764,43.45928862521143,51.15661820869786,0.5446597642837361,0.6427241683154321,1.5854472562713724,3.3631194367709085,10.13941736948573,1.039997100830071,-0.03689871962444613,-0.618499755859375,-1.5629407480116413,0.3259412362928913,-1.0907202519355081,-0.14627925978324186,-0.44377290344238673,18.884077309080542,-24.74627621795585,0.47222049607613226,7,0.6749992370605469,0.5949993133544922,1.3999996185302734,2.6949996948242188,1.2999992370605469,3,-0.016082449057667425,-1.3305800235817828,49.02999877929688,1.2020252618275136,50.13999938964844,1.0444365325601976,49.61000061035156,-0.016082449057667425
8431,2006-07-14,47.7400016784668,48.540000915527344,47.29999923706055,48.22999954223633,4758500.0,-0.01567006848522068,1.2342360299676953,4.454501317797198,39.919896386831994,49.38648725360871,1.1811795220699537,1.3315911453838751,2.207468440150734,4.070450972929237,10.009839836363845,1.2400016784667969,-0.010620339314186822,-1.2899982452392607,-2.397598131004621,-0.18239835947390048,-1.8437981881219372,-0.7361983023565841,2.6499977111816406,14.239560507391747,-28.4148219923979,0.55379994288268,7,1.1049976348876953,1.1049976348876953,2.1599979400634766,3.454998016357422,1.1599998474121023,4,0.013824881110337195,-1.1010087776758968,48.5,-1.3305800235817828,49.02999877929688,1.2020252618275136,50.13999938964844,0.013824881110337195
8432,2006-07-17,47.54999923706055,48.849998474121094,47.4000015258789,47.93000030517578,7011800.0,-0.003979942076373089,-3.264718917069107,0.7755157648890619,36.79245574024681,47.36633459610634,1.301070480322231,1.46518723734669,2.2663691056238093,4.191137992554282,9.921614344207729,1.4499969482421946,0.04544948927800618,-1.396500587463379,-2.6813965993395286,-0.11160457558722925,-2.03894859340145,-0.7540525815253076,2.778200149536133,8.090614487207185,-31.17519616302655,0.642448005938074,7,1.2950000762939453,1.2950000762939453,2.3500003814697266,3.645000457763672,1.2700004577636719,0,0.013038884160518238,1.2342360299676953,47.7400016784668,-1.1010087776758968,48.5,-1.3305800235817828,49.02999877929688,0.013038884160518238
8433,2006-07-18,45.52999877929688,46.099998474121094,44.70000076293945,45.9000015258789,18869400.0,-0.04248160862617367,2.6363735447114194,0.9736887015007406,32.384335034486156,45.40903848882702,3.168268906636719,3.3771681661725452,4.084281480380291,6.130810166388052,10.287395469613806,2.8499984741210938,-0.13036700717646,-3.2380010604858356,-5.230287344706703,-1.2457147762649683,-4.234144202596269,-2.241857918375402,4.737636604309074,14.586963386272172,-27.855159889650807,0.9961431421104321,7,2.015001296997063,2.015001296997063,4.370000839233391,5.665000915527337,2.1399993896484304,1,0.06918518801523121,-3.264718917069107,47.54999923706055,1.2342360299676953,47.7400016784668,-1.1010087776758968,48.5,0.06918518801523121
8434,2006-07-19,45.72000122070313,46.349998474121094,45.459999084472656,45.77999877929688,8113500.0,0.004173126433129726,-2.0689537239219473,0.1621543600635153,34.03264988911596,43.97584395058077,2.8815337243605015,3.0837944596867075,3.6847517948846686,5.868113661169701,10.582029058280318,0.8899993896484375,-0.2686305259755244,-2.881998634338373,-5.288958417087791,-0.4750388515889554,-4.085478525713079,-1.6785187429636679,4.324928778076163,23.1818406444069,-21.789017176877724,1.2034798913747076,7,1.8249988555908132,1.8249988555908132,4.179998397827141,5.474998474121087,1.2700004577636648,2,0.07961503264352832,2.6363735447114194,45.52999877929688,-3.264718917069107,47.54999923706055,1.2342360299676953,47.7400016784668,0.07961503264352832
8435,2006-07-20,46.45000076293945,46.84000015258789,45.5,46.0,5470700.0,0.01596674371709672,1.1788628476260479,-7.500317904374365,33.01775933280271,42.08892832089218,1.927862555628998,2.217839629947676,2.7626052118701665,5.046093934807807,10.90561372464174,1.3400001525878906,-0.377943666854037,-1.9934991836547837,-4.532095840422393,0.5450974731128255,-3.2627975120385884,-0.7242008552709791,3.381132066406252,42.16869795578074,-0.28906126190480563,1.269298328383806,7,1.0949993133544922,1.0949993133544922,3.4499988555908203,4.744998931884766,0.450000762939446,3,0.07276643730029808,-2.0689537239219473,45.72000122070313,2.6363735447114194,45.52999877929688,-3.264718917069107,47.54999923706055,0.07276643730029808
8436,2006-07-21,46.08000183105469,46.43999862670898,45.79999923706055,46.43999862670898,4581200.0,-0.007965531233746992,2.5555838128239556,-0.7999915229093217,33.33334852527972,39.72839786305952,2.0178057190599574,2.4520789121488917,2.942189704158146,5.338231438691402,11.246685308456986,0.6500015258789062,-0.44270970554923395,-2.197498130798337,-4.90154402166646,0.5065477600697861,-3.549521076232395,-0.845475185364279,3.5458857156347676,33.253056125717784,-9.276738961279243,1.352022945434061,7,1.4649982452392578,1.4649982452392578,3.6499977111816406,5.114997863769531,1.6399993896484446,4,0.08072910716550452,1.1788628476260479,46.45000076293945,-2.0689537239219473,45.72000122070313,2.6363735447114194,45.52999877929688,0.08072910716550452
8437,2006-07-24,46.18000030517578,46.68999862670898,46.02999877929688,46.04999923706055,4851800.0,0.0021701056889651404,-6.764613485919925,-0.3611172923885587,35.11542588571204,37.06278321087878,1.542282427576943,2.2243338678380127,2.6673885763570837,5.1574481721765295,11.66482425378578,0.6599998474120952,-0.5632863284649687,-1.9439996719360337,-4.761757587423105,0.8737582435510376,-3.352878629679573,-0.5351207141924945,3.248851770163675,69.15887683872026,23.94315563739741,1.408878957743536,7,1.364999771118164,1.364999771118164,3.5024986267089844,5.0149993896484375,2.540000915527351,0,0.058899982735562295,2.5555838128239556,46.08000183105469,1.1788628476260479,46.45000076293945,-2.0689537239219473,45.72000122070313,0.058899982735562295
8438,2006-07-25,46.52999877929688,46.709999084472656,45.91999816894531,46.18000030517578,3991400.0,0.0075790054527538064,1.2253575611695555,2.6922738343261794,39.41604484451858,36.385689362689476,0.6999619568769333,1.7282422472814716,2.18205826437039,4.741611744193214,12.310681016354163,0.7900009155273438,-0.7174874621485614,-1.4450012207031193,-4.26931993606339,1.3793174946571511,-2.857160578383251,-0.03284186302298764,2.7096992435465737,77.5361497571593,27.713452229528578,1.4121593576801337,7,0.37000083923339133,1.0150012969970632,3.060000419616692,4.665000915527337,2.0500030517578054,1,0.04921558082108213,-6.764613485919925,46.18000030517578,2.5555838128239556,46.08000183105469,1.1788628476260479,46.45000076293945,0.04921558082108213
8439,2006-07-26,45.86999893188477,46.34000015258789,45.7599983215332,46.34000015258789,3663100.0,-0.014184394255900346,1.4680864878903968,-1.3428664850135763,29.323311864904284,34.81502527821092,0.9661810467171108,2.2989762163217833,2.766867771629755,5.336376853635279,12.274303808672862,0.770000457763679,-0.9714075607184895,-1.9735010147094627,-4.936403084037671,0.989401054618746,-3.454952049373567,-0.4920499800453584,3.188111200562524,27.611857444210592,-18.703814928836344,1.4814510346641039,7,0.9050006866455007,1.6750011444091726,3.682499885559075,5.325000762939446,2.5200004577636648,2,0.03924131848647905,1.2253575611695555,46.52999877929688,-6.764613485919925,46.18000030517578,2.5555838128239556,46.08000183105469,0.03924131848647905
8440,2006-07-27,46.09000015258789,46.599998474121094,45.9000015258789,46.1500015258789,4469100.0,0.00479618979345986,-2.181814241002851,0.12766216479448067,30.797534066660234,33.8014294648585,0.4116609160589988,1.994580007372683,2.494926503534714,5.058943144490819,11.915392020411025,0.729999542236321,-1.3286569906777572,-1.6349998474121108,-4.682452339602861,1.4124526447786394,-3.1587260935074823,-0.11127360131673925,2.793785605079094,34.737006950774386,-7.728862518526881,1.5237262460953749,7,0.6849994659423828,1.4549999237060547,2.7424983978271484,5.104999542236328,2.8600006103515625,3,0.019527045408967547,1.4680864878903968,45.86999893188477,1.2253575611695555,46.52999877929688,-6.764613485919925,46.18000030517578,0.019527045408967547
8441,2006-07-28,46.459999084472656,46.84000015258789,46.13000106811523,46.22999954223633,3804000.0,0.008027748549790159,-2.3023482758314016,-3.833237968084884,30.62729034407357,33.11641108750591,-0.17768633357550812,1.4749526025816948,2.0965259776381657,4.634357524162276,12.43081865026213,0.75,-1.5195082593179592,-1.1220008850097685,-4.122362789601425,1.878361019581888,-2.6221818373055967,0.3781800672860598,2.2564352734052306,64.8147755690247,27.51707201653433,1.5001809522958274,7,-0.6899986267089844,1.085000991821289,2.325000762939453,4.7350006103515625,2.510002136230476,4,0.009470565003805609,-2.181814241002851,46.09000015258789,1.4680864878903968,45.86999893188477,1.2253575611695555,46.52999877929688,0.009470565003805609
8442,2006-07-31,45.91999816894531,46.72999954223633,45.61000061035156,46.6500015258789,5123400.0,-0.011622921355326055,1.5168532583537642,-3.1739339558489066,24.07861463681637,32.193553265542604,0.119332623615513,1.8789498974846879,2.6102915635256068,5.107934278375119,13.375566894259439,1.1199989318847656,-1.6869838378032824,-1.5145017623901396,-4.538215001918296,1.5092114771380167,-3.0263583821542213,-0.0026451426260578614,2.635778845135036,25.203062923920022,-5.2388561086712,1.5118566197640786,7,0.23000144958496094,1.6250019073486328,2.802501678466797,5.275001525878906,2.4000015258789062,0,0.0391986742929602,-2.3023482758314016,46.459999084472656,-2.181814241002851,46.09000015258789,1.4680864878903968,45.86999893188477,0.0391986742929602
8443,2006-08-01,45.6500015258789,45.72000122070313,45.34000015258789,45.599998474121094,3437200.0,-0.005879718071265194,2.999959845807678,-0.06849701618886461,26.849319363519882,31.395405429365262,0.45610623016992946,2.0176937217201356,2.8265184609823635,5.319162006767421,13.986636769644537,0.5799980163574219,-1.7846748576112361,-1.6354984283447322,-4.704518160860516,1.4335213041710517,-3.1700082946026242,-0.10098856208684026,2.751544438155811,20.66675821940057,-10.201620157854862,1.5345098662578927,8,0.4399986267089915,1.8949985504150462,3.0724983215332102,5.54499816894532,3.029998779296882,1,0.06725081253466891,1.5168532583537642,45.91999816894531,-2.3023482758314016,46.459999084472656,-2.181814241002851,46.09000015258789,0.06725081253466891
8444,2006-08-02,45.77999877929688,46.0,45.43999862670898,45.959999084472656,3082700.0,0.0028476943937074672,3.3076674785058793,-3.599786389991215,30.28982879181251,31.092302035921907,0.37494400702596664,1.7830025268529113,2.6441205240025525,5.12161350752104,14.112306273161268,0.5600013732910227,-1.8515023904896424,-1.3810010910034123,-4.4836986335166955,1.721696451509871,-2.932349862260054,0.17034768025322933,2.473485376694015,29.333241780599433,-2.9250335246948858,1.55134877125664,8,0.3100013732910085,1.7650012969970632,2.955000877380364,5.415000915527337,4.780002593994141,2,0.061162147802940714,2.999959845807678,45.6500015258789,1.5168532583537642,45.91999816894531,-2.3023482758314016,46.459999084472656,0.061162147802940714
8445,2006-08-03,46.38999938964844,46.81000137329102,45.11000061035156,45.29999923706055,5511500.0,0.013324609580973146,-1.312930289528258,-6.05554613656617,39.99997739437379,31.83303857693236,-0.2731919117668369,1.0056108939855761,1.9874047767949676,4.446124636288317,14.873394225936776,1.7000007629394602,-1.6910549843914353,-0.6320005416870131,-3.6019881407421934,2.337987057368167,-2.1169943412145997,0.8529932578405734,1.7213454306204028,73.98838832305424,37.82119216666847,1.4849937995275893,8,-0.41499900817871094,1.1550006866455078,2.502500534057617,4.805000305175781,4.8600006103515625,3,0.04311274038184809,3.3076674785058793,45.77999877929688,2.999959845807678,45.6500015258789,1.5168532583537642,45.91999816894531,0.04311274038184809
8446,2006-08-04,47.22000122070313,47.43000030517578,46.6500015258789,46.6500015258789,4944200.0,0.01789182672935974,-1.7368392873873562,0.5229354266335957,47.76726512884553,33.23879849283608,-1.0331228911938055,0.019069263259801517,1.124527400210006,3.5359548743850766,15.67412907397834,1.0400009155273438,-1.5276200390929944,0.2980012893676829,-2.4894487791245155,3.0854513578598812,-1.0957237448784127,1.6917263236137785,0.7548898372725361,90.9483141337844,49.11337649685924,1.3937250342460987,8,-0.9500007629394602,0.3249988555908132,1.6149988174438406,3.9749984741210866,5.279998779296868,4,0.036637007571228564,-1.312930289528258,46.38999938964844,3.3076674785058793,45.77999877929688,2.999959845807678,45.6500015258789,0.036637007571228564
8447,2006-08-07,46.7400016784668,47.099998474121094,46.38999938964844,46.95000076293945,2845300.0,-0.010165174286905443,1.7843401250635789,-0.3684196436936905,60.34191456244069,35.56389512816076,-0.5200189250999685,0.28778624064690206,1.5641063914079538,3.9452744882630313,16.505692757599117,0.8300018310546946,-1.4143431276878005,-0.03849830627441264,-2.522249754590426,2.445253142041601,-1.2803740304324194,1.203377417883594,1.1038937677074259,70.25867597102146,23.945276556257127,1.2418757241580074,8,-0.470001220703125,0.8049983978271484,2.094998359680176,4.454998016357422,6.069999694824226,0,0.047710728758139975,-1.7368392873873562,47.22000122070313,-1.312930289528258,46.38999938964844,3.3076674785058793,45.77999877929688,0.047710728758139975
8448,2006-08-08,45.93999862670898,46.91999816894531,45.70000076293945,46.849998474121094,3318000.0,-0.017116025310850214,1.3238062713668615,4.333351498637636,51.702767547177274,38.05050131507998,0.20952513224993652,0.7979118576602318,2.3190399131051507,4.669228076351523,16.924182664142922,1.2199974060058594,-1.2929677484034556,-0.6285013198852596,-2.565631966708949,1.30862932693843,-1.5970666432971043,0.34006400352658517,1.7781410321358564,35.775781273122185,-12.907437132586935,0.9685653234118456,8,0.3300018310546946,1.605001449584968,2.8950014114379954,5.2550010681152415,7.319999694824226,1,0.05180672919592855,1.7843401250635789,46.7400016784668,-1.7368392873873562,47.22000122070313,-1.312930289528258,46.38999938964844,0.05180672919592855
8449,2006-08-09,45.27999877929688,46.599998474121094,45.18000030517578,46.36999893188477,5083300.0,-0.014366562192894339,-1.2015524965623048,1.1978025663275265,40.84504856130901,39.166891814485396,0.8683482772844613,1.2253929433743806,2.930852126046446,5.247770178749519,17.882579382253223,1.4199981689453125,-1.2129030925684106,-1.1010011672973548,-2.737582371697613,0.5355800371029034,-1.9192917694974838,-0.2827105650972257,2.317415323711735,7.327508245995695,-40.43735108916642,0.8182906022001288,8,0.9900016784667898,2.265001296997063,3.5550012588500906,5.915000915527337,8.360000610351555,2,0.07508837494566056,1.3238062713668615,45.93999862670898,1.7843401250635789,46.7400016784668,-1.7368392873873562,47.22000122070313,0.07508837494566056
8450,2006-08-10,47.72000122070313,47.72999954223633,45.5,45.70000076293945,9260200.0,0.053886981165774284,1.1862771680694426,-1.8532111697120144,59.69266883644508,42.39637831363779,-1.4707926672747433,-1.3450000765731573,0.4622845348879565,2.743503654870416,18.394469183751536,2.450000762939446,-1.141650190155552,1.3780012130737376,-0.07256919845251275,2.828571624599988,0.652716007310616,2.103286418836859,-3.020000457763679,99.607908842172,47.94164972321914,0.7252852057631245,8,-1.3000011444091868,-0.1750011444091868,1.0549983978271413,3.4749984741210866,5.860000610351555,3,0.05951383235413177,-1.2015524965623048,45.27999877929688,1.3238062713668615,45.93999862670898,1.7843401250635789,46.7400016784668,0.05951383235413177
8451,2006-08-11,48.4000015258789,48.459999084472656,47.43999862670898,47.95000076293945,6897300.0,0.014249796474874232,2.578974842893594,0.222772604436752,62.27876657008952,46.64083963955703,-2.0636820090089643,-2.079644053852654,-0.25025155476233607,2.005255400211418,18.314211903265385,1.020000457763679,-0.8973054839857042,2.025001525878899,0.41883475523636804,3.6311682965214302,1.2219181405576336,2.8280849112001647,-3.639400787353509,98.17080545967097,46.70478570606483,0.8030833853212659,8,-1.6150016784667898,-0.8550014495849538,0.3749980926513743,2.7949981689453196,5.989997863769538,4,0.058884264137827325,1.1862771680694426,47.72000122070313,-1.2015524965623048,45.27999877929688,1.3238062713668615,45.93999862670898,0.058884264137827325
8452,2006-08-14,48.16999816894531,48.81000137329102,48.11999893188477,48.4000015258789,3998500.0,-0.0047521353240166375,-3.181809774818694,-0.5111177044038409,59.192815715173985,50.23456145640749,-1.6549920572960701,-1.8981283883893951,-0.05354836608328384,2.1718885627477533,18.67032135972537,0.69000244140625,-0.6690352743969186,1.763998222351077,0.04254896526383334,3.485447479438321,0.9032735938074552,2.624722850894699,-3.261421496582031,82.36906291936683,32.7879420183302,0.8607246285436201,8,-1.2099971771240234,-0.6249980926513672,0.6050014495849609,3.0250015258789062,6.850002288818359,0,0.08989001444152422,2.578974842893594,48.4000015258789,1.1862771680694426,47.72000122070313,-1.2015524965623048,45.27999877929688,0.08989001444152422
8453,2006-08-15,48.68000030517578,49.0,47.9000015258789,49.0,4834500.0,0.0105875473451702,5.8749970197649635,1.391282714698023,66.02051757173209,54.204637987509656,-1.8885950550150525,-2.2767716214862617,-0.5677549857734334,1.6045109598296392,17.126993898427656,1.0999984741211009,-0.439946410930105,2.1165002822875962,0.17072672795473665,4.062273836620456,1.1436135051211664,3.089387059454026,-3.537338150756838,91.62304396888325,37.64104665724038,0.9728867771664282,8,-1.625,-1.135000228881836,0.042499542236328125,2.5149993896484375,5.709999084472656,1,0.08483979133574748,-3.181809774818694,48.16999816894531,2.578974842893594,48.4000015258789,1.1862771680694426,47.72000122070313,0.08483979133574748
8454,2006-08-16,49.36000061035156,49.38999938964844,47.9900016784668,48.97999954223633,4247100.0,0.013968781859343693,5.363645821592988,-1.1875044703526214,67.71396488084144,57.2839699304505,-2.243271701939122,-2.814385130718861,-1.2167424920716599,0.8644393968383,15.872679710992493,1.3999977111816406,-0.06727389116387883,2.6145006179809585,0.3466423437920412,4.882358892169876,1.4805714808865034,3.7484297550754135,-3.9087514282861378,99.22882303332223,41.04392515073887,1.1339291370944578,8,-2.075000762939453,-1.8150005340576172,-0.3600015640258789,1.8349990844726562,5.470001220703125,2,0.07901129787189975,5.8749970197649635,48.68000030517578,-3.181809774818694,48.16999816894531,2.578974842893594,48.4000015258789,0.07901129787189975
8455,2006-08-17,49.83000183105469,50.4000015258789,49.13999938964844,49.36000061035156,6697700.0,0.009521904677702864,-1.769224320064373,1.2368418410881896,68.06001784278885,59.53872023199976,-2.429478210904499,-3.1812879978594566,-1.6915394377293893,0.345112372144051,15.314157158054847,1.2600021362304616,0.3137463055996932,2.915501785278323,0.2683296333868128,5.5626739371698335,1.591915709332568,4.239087861224078,-3.9848776282309615,80.7432724142244,22.43050314369065,1.323586075945754,8,-2.0400009155273438,-2.280000686645508,-0.8300027847290039,1.3649978637695312,6.04999923706054,3,0.07645991207287728,5.363645821592988,49.36000061035156,5.8749970197649635,48.68000030517578,-3.181809774818694,48.16999816894531,0.07645991207287728
8456,2006-08-18,49.79999923706055,50.27999877929688,49.52000045776367,50.16999816894531,3044600.0,-0.000602098994414324,1.5762648304399451,-0.7872297253425102,71.99544312929342,60.83355673942785,-2.2294684110406067,-3.0127693253373735,-1.6809647199246314,0.3238365320878458,14.725451352340906,0.7599983215332102,0.6743391689830958,2.6994993209838896,-0.210502349690465,5.609500991658244,1.2444984856467087,4.15450015632107,-3.4082897554702,75.99990844726591,12.941354895360647,1.4550008353371782,8,-2.009998321533203,-2.249998092651367,-0.6649999618530273,1.3950004577636719,6.220001220703125,4,0.07590366770891643,-1.769224320064373,49.83000183105469,5.363645821592988,49.36000061035156,5.8749970197649635,48.68000030517578,0.07590366770891643
8457,2006-08-21,48.9000015258789,49.70000076293945,48.84000015258789,49.63999938964844,2788000.0,-0.01807224347328662,1.0,2.000000000000019,67.19574498317499,62.55499867676093,-1.1072972349086143,-2.0011476091273224,-0.7812722212289671,1.166003432389779,14.12838766230059,0.9599990844726562,0.9084096664176755,1.66350154876708,-1.3187084182059081,4.645711515740068,0.1723965652805859,3.154606532253574,-2.027296998973924,40.0,-27.246795365960352,1.491104983486494,8,-1.1100006103515554,-1.3500003814697195,-0.05500221252440696,2.2949981689453196,7.019996643066413,0,0.11226989146133493,1.5762648304399451,49.79999923706055,-1.769224320064373,49.83000183105469,5.363645821592988,49.36000061035156,0.11226989146133493
8458,2006-08-22,48.81999969482422,49.290000915527344,48.43999862670898,48.95000076293945,3064200.0,-0.0016360292138710708,1.0987675252075886,0.17567762622044722,66.17018876224657,65.36890314353177,-0.6434731489148362,-1.834862535386847,-0.6960639149317274,1.1959040556213125,13.289375735176833,0.8500022888183665,1.0309729736029638,1.4689996719360323,-1.574219176849354,4.512218520721419,-0.052609752456660885,2.9906090963287255,-1.5240195280423734,34.43975389661072,-36.04951602683784,1.5216094243926923,8,-0.8699989318847656,-1.269998550415039,0.024999618530273438,2.375,7.420001983642578,1,0.12699714874428314,1.0,48.9000015258789,1.5762648304399451,49.79999923706055,-1.769224320064373,49.83000183105469,0.12699714874428314
8459,2006-08-23,47.66999816894531,48.95000076293945,47.54999923706055,48.81999969482422,4272700.0,-0.02355595110748898,-1.0143915692409025,8.846092901787024,56.438614185122255,65.00734151560701,0.9847604965660821,-0.5724448743218034,0.45072392860336663,2.300424250403694,12.227501939941023,1.4000015258789062,1.076526080472135,0.22899818420410156,-2.7352450507398203,3.1932414191480234,-1.2531234332678594,1.7111198016760625,2.7300033569335866,4.210485456645676,-63.11654527067976,1.4821216174719607,8,1.2500019073486257,0.08500289916992188,-0.12499809265136719,2.2450027465820312,7.5800018310546875,2,0.1409691940177351,1.0987675252075886,48.81999969482422,1.0,48.9000015258789,1.5762648304399451,49.79999923706055,0.1409691940177351
8460,2006-08-24,46.9900016784668,47.61000061035156,46.68000030517578,47.4900016784668,6705300.0,-0.014264663658441257,1.5135215943418596,0.43478203180458164,48.82533579229678,63.512515873630036,1.7325086355015102,0.18807743504636676,1.1127689250236656,2.9437762296769137,11.639225908724432,0.9899978637695312,1.240762698813782,-0.4959983825683594,-3.4006119207368783,2.4086151556001596,-1.9483051516526189,0.9563083865159001,3.3529998016357325,8.611152907966133,-53.42588043527614,1.4523067690842597,8,1.5499992370605469,0.7649993896484375,0.5549983978271484,2.924999237060547,8.829998016357422,3,0.16684400665132504,-1.0143915692409025,47.66999816894531,1.0987675252075886,48.81999969482422,1.0,48.9000015258789,0.16684400665132504
8461,2006-08-25,46.9000015258789,47.09000015258789,46.349998474121094,46.70000076293945,3642700.0,-0.0019153043067274833,1.5517386528810928,-0.40000152587889204,50.85106184386787,62.5856543323738,1.7739024554108553,0.32963203364149507,1.143426699702161,2.9901689686782404,11.375177221060618,0.7400016784667969,1.5629766802315856,-0.6079986572265668,-3.486439033574669,2.2704417191215356,-2.0472188454006144,0.8312215309474809,3.296479907226562,16.417990327756076,-42.73754551121006,1.4392201881740498,8,1.4749984741211009,0.8549995422363352,0.6449985504150462,3.0149993896484446,9.909999847412124,4,0.1914711993619289,1.5135215943418596,46.9900016784668,-1.0143915692409025,47.66999816894531,1.0987675252075886,48.81999969482422,0.1914711993619289
8462,2006-08-28,47.72000122070313,48.040000915527344,47.08000183105469,47.20000076293945,4268000.0,0.01748400145300133,-1.5263189595892164,2.5999923706347006,59.447987141810714,61.855373173493646,0.9871692988516614,-0.3674405471003013,0.28173848743970353,2.1209877922612534,10.387217728889627,1.1399993896484446,1.5655668671098368,0.12200088500977557,-2.658265431069971,2.902267201089522,-1.2681322730300977,1.5121340430496488,2.2456912348632656,46.59869418090497,-14.873346808176649,1.3901331580398717,8,0.6549987792968679,0.03499984741210227,-0.1750011444091868,1.979999542236321,9.909999847412095,0,0.1739312452795918,1.5517386528810928,46.9000015258789,1.5135215943418596,46.9900016784668,-1.0143915692409025,47.66999816894531,0.1739312452795918
8463,2006-08-29,48.72000122070313,48.75,47.93000030517578,47.95000076293945,4163800.0,0.020955573646677772,-1.0246871718070802,1.4807688075413499,67.62294569377391,61.84525993048615,-0.007330769654068092,-1.1864828136993353,-0.7453208304744052,1.070096438259256,9.087784498851192,1.029998779296868,1.5069812722991713,0.968500900268559,-1.695484063383077,3.632485863920195,-0.3634915815572626,2.3004933820943805,1.0287495959765494,91.15387154751889,21.889707296496823,1.331992481825819,8,-0.3450012207031321,-0.9650001525878977,-1.1750011444091868,0.884998321533196,9.95999908447265,1,0.1477831848900406,-1.5263189595892164,47.72000122070313,1.5517386528810928,46.9000015258789,1.5135215943418596,46.9900016784668,0.1477831848900406
8464,2006-08-30,48.58000183105469,49.22000122070313,48.02000045776367,48.47000122070313,4521200.0,-0.002873550618651355,-1.3762341086091254,0.1428578505927534,55.76407397028829,60.47904394465276,0.011611275044145941,-0.8705945309976215,-0.6326312718369138,1.1684120409278336,8.180608365489173,1.2000007629394602,1.4991732327344423,0.6885013580322266,-1.8295376046306089,3.206540320695062,-0.5705181232991947,1.9475208393636478,0.9648238450714786,77.70039103932437,11.767459207076868,1.259019481331419,8,-0.2650032043457031,-0.8250007629394531,-1.3575019836425781,0.7699985504150391,9.96999740600586,2,0.15767804772941507,-1.0246871718070802,48.72000122070313,-1.5263189595892164,47.72000122070313,1.5517386528810928,46.9000015258789,0.15767804772941507
8465,2006-08-31,48.38999938964844,48.70000076293945,47.599998474121094,48.33000183105469,5285200.0,-0.003911124624223272,2.235299397502496,0.5454293244555769,49.92824875516247,58.027133458638204,-0.026967688557682834,-0.5513422001688042,-0.4914075062550296,1.3206314913903157,8.010472838323727,1.1000022888183594,1.3747123322627885,0.39849891662597514,-2.025567553696497,2.8225653869484475,-0.813534318535261,1.6105321517872113,0.9631366543574273,71.08010324926812,8.843968499633846,1.2120332351612346,8,-0.36499977111816406,-0.6349983215332031,-1.2299995422363281,0.6100006103515625,10.200000762939453,3,0.14176484184496707,-1.3762341086091254,48.58000183105469,-1.0246871718070802,48.72000122070313,-1.5263189595892164,47.72000122070313,0.14176484184496707
8466,2006-09-01,48.95000076293945,49.22999954223633,48.45000076293945,48.95000076293945,3897900.0,0.011572667500607814,1.7857220708446866,0.0,55.34247849531757,56.710103848876265,-0.8048608440540974,-1.0277861082467012,-1.0875937420968143,0.7325858062589887,8.58998422192795,0.8400001525878906,1.175239769893686,0.8720003128051772,-1.559604463261664,3.3036050888720183,-0.3438020752282469,2.0878027008386013,-2.6000022888183594,86.97678709885754,26.160120808346065,1.215802388033422,9,-1.1300010681152344,-1.1949996948242188,-1.7900009155273438,-1.3900012969970703,9.700000762939446,4,0.14034726914827989,2.235299397502496,48.38999938964844,-1.3762341086091254,48.58000183105469,-1.0246871718070802,48.72000122070313,0.14034726914827989
8467,2006-09-05,48.97000122070313,49.52000045776367,48.88999938964844,49.20000076293945,3042900.0,0.0004085895291512376,-2.2307481635807,-100.0,52.12922683259377,55.14999696780373,-0.9095349467951834,-0.9192869182287211,-1.1394569714682277,0.6811791850220246,9.032662763860946,0.6300010681152344,0.9193984585283062,0.7805007934570369,-1.5966763583235277,3.1576779452376016,-0.40808778243324184,1.9690893693473157,-2.5624027252197337,71.35423599838707,13.838100392596644,1.188588575890282,9,-1.0350017547607493,-1.2150001525878977,-2.3125009536743235,-1.4250011444091868,9.59000015258789,1,0.1600980183205174,1.7857220708446866,48.95000076293945,2.235299397502496,48.38999938964844,-1.3762341086091254,48.58000183105469,0.1600980183205174
8468,2006-09-06,48.31999969482422,48.86999893188477,48.06000137329102,48.81000137329102,3386700.0,-0.013273463542494479,1.6557436509970802,2.1304463204684763,42.33038397873679,53.582415833760905,-0.377628836259305,-0.08626220224039827,-0.5379100384204847,1.2942389328685096,8.644778745070054,0.9099998474121094,0.5977367224925842,0.011499214172360439,-2.1167896812357654,2.1397881095804863,-1.052645233531699,1.0756436618764198,-1.787905120849608,37.500024835242996,-14.130853041396222,1.0641444477040627,9,-0.38500022888183594,-0.5649986267089844,-1.4724998474121094,-0.7749996185302734,11.319999694824219,2,0.1926738706972353,-2.2307481635807,48.97000122070313,1.7857220708446866,48.95000076293945,2.235299397502496,48.38999938964844,0.1926738706972353
8469,2006-09-07,48.68000030517578,49.16999816894531,47.7599983215332,48.0099983215332,3994500.0,0.007450343804330073,-1.4102520630304296,-1.367346303259589,41.37930640056465,52.75507923467956,-0.647372113398383,-0.18812839904435918,-0.9106207855966773,0.9030066774251608,7.814152363764791,1.4099998474121094,0.3730703793758039,0.20149974822997763,-1.3815588337708675,1.7845583302308228,-0.590029542770445,0.9930290392304002,-2.028389495849609,56.250037252864495,7.95874759362826,0.7915292910004209,9,-0.7450008392333984,-0.9249992370605469,-1.8625001907348633,-1.135000228881836,11.0,3,0.20542317044597014,1.6557436509970802,48.31999969482422,-2.2307481635807,48.97000122070313,1.7857220708446866,48.95000076293945,0.20542317044597014
8470,2006-09-08,50.56000137329102,50.7599983215332,47.97999954223633,47.97999954223633,5943900.0,0.038619577985404385,-1.1550362839552173,3.8507376008472125,54.46010419670218,53.15608394055003,-2.198957411247889,-1.944131237806566,-2.780458723000045,-1.004796220221472,8.370999884016594,2.779998779296875,0.20324858293427894,1.9395008087158274,0.14724271441711068,3.731758903014544,1.043371761566469,2.835629855865186,-3.793654978027348,93.33343505859398,46.541668728775676,0.8961290471493567,9,-1.6400012969970774,-2.62500190734864,-3.7425012588501048,-3.0150012969970774,8.689998626708977,4,0.15803001674739559,-1.4102520630304296,48.68000030517578,1.6557436509970802,48.31999969482422,-2.2307481635807,48.97000122070313,0.15803001674739559
8471,2006-09-11,51.25,51.47000122070313,50.02000045776367,50.4000015258789,4837100.0,0.013647124366445773,1.2480616028814113,0.3294565390961854,64.13957284598271,53.67737124101359,-2.4663847106301446,-2.539888989622739,-3.479791464752658,-1.715353825562886,8.948524844966977,1.4500007629394602,0.24855371253472214,2.48699951171875,0.34875522438685636,4.625243799050644,1.4178773680528067,3.5561216553846933,-4.244034489160157,94.07005259342641,44.50164532530878,1.0691221436659462,9,-1.7150001525878906,-2.924999237060547,-4.489999771118164,-3.7049999237060547,7.029998779296882,0,0.1432195151724467,-1.1550362839552173,50.56000137329102,-1.4102520630304296,48.68000030517578,1.6557436509970802,48.31999969482422,0.1432195151724467
8472,2006-09-12,52.5,52.75,51.20000076293945,51.29999923706055,6705900.0,0.024390243902439046,-1.2142882444462004,1.4117681377960765,69.40927743703932,53.875852545820855,-3.3157200280101478,-3.6352443458965524,-4.71028583072669,-2.9810882250626776,9.523395355241433,1.5499992370605469,0.4896126800046545,3.5204994201660185,0.8296381293497959,6.211360710982241,2.1750687747579107,4.865930065574126,-5.1369116323710955,94.98998164512014,41.71063494128694,1.3454306454081106,9,-2.325000762939453,-3.5349998474121094,-5.592499732971191,-4.954999923706055,5.689998626708977,1,0.11714288620721702,1.2480616028814113,51.25,-1.1550362839552173,50.56000137329102,-1.4102520630304296,48.68000030517578,0.11714288620721702
8473,2006-09-13,52.81000137329102,52.86000061035156,52.06000137329102,52.25,5700400.0,0.005904788062686128,1.4242406727740153,0.4666675143766371,79.74537788226971,56.54044186937435,-3.335283309797319,-3.8155998026716915,-4.989040130834276,-3.2932057321805033,10.354305524478299,0.7999992370605398,0.752584676167082,3.6240007400512795,0.4410302875044039,6.806971192598155,2.032515513777838,5.215485966324721,-4.908221842425007,99.01962324271575,37.900311806190814,1.5914852262734391,9,-2.5800018310546946,-3.790000915527351,-5.902501106262214,-5.265001296997077,4.60999679565429,2,0.10888089093873976,-1.2142882444462004,52.5,1.2480616028814113,51.25,-1.1550362839552173,50.56000137329102,0.10888089093873976
8474,2006-09-14,53.2599983215332,53.459999084472656,52.15999984741211,52.68999862670898,6823400.0,0.008521055416403911,1.6804074248859524,1.0178541018112954,87.27701493945456,60.69030477874014,-3.410231574852851,-4.172356723032621,-5.390311083807028,-3.757892390824992,11.016179497238324,1.2999992370605469,0.8949257930629955,3.878997802734375,0.2103436296417982,7.547651975826952,2.0446707161880866,5.713324889280663,-4.76323226112892,96.35035073638282,27.40812372466776,1.834327086546289,9,-2.6499996185302734,-3.9399986267089844,-6.3524980545043945,-5.714998245239258,4.740001678466797,3,0.11978973468228182,1.4242406727740153,52.81000137329102,-1.2142882444462004,52.5,1.2480616028814113,51.25,0.11978973468228182
8475,2006-09-15,53.63999938964844,53.93999862670898,53.13999938964844,53.54999923706055,7060800.0,0.007134830643837908,1.3188429834309396,0.1578950890765731,88.73559952539918,64.40065155986032,-3.3159067146842816,-4.482086045798759,-5.745179941774566,-4.1549934575717415,11.04140922672433,0.7999992370605398,0.890118019893201,4.0684989929199205,-0.06460297665965697,8.201600962499498,2.0019480081301353,6.135049977709706,-4.448380705874584,92.34695466346975,16.068395046420846,2.066550984789787,9,-2.7900009155273438,-3.9200000762939453,-6.732499122619629,-6.094999313354492,6.080001831054695,4,0.11260255377059081,1.6804074248859524,53.2599983215332,1.4242406727740153,52.81000137329102,-1.2142882444462004,52.5,0.11260255377059081
8476,2006-09-18,53.58000183105469,53.58000183105469,52.9000015258789,53.45000076293945,5388100.0,-0.0011185227307315415,9.461457202382809,1.4444538634340693,86.90175572108312,68.26426588080358,-2.827408000966088,-4.347266857760303,-5.661841172613116,-4.132896608326064,10.98673137319494,0.7399978637695384,1.0751558138403823,3.8195013046264634,-0.6864824954334026,8.32548510468633,1.5665094045965304,6.072493204656396,-3.6286423564112127,86.86142057209388,6.546476916252374,2.252991900029932,9,-2.7300033569335938,-3.4350032806396484,-6.597501754760742,-6.035001754760742,5.509998321533203,0,0.10582303051843134,1.3188429834309396,53.63999938964844,1.6804074248859524,53.2599983215332,1.4242406727740153,52.81000137329102,0.10582303051843134
8477,2006-09-19,54.38999938964844,54.4900016784668,53.79999923706055,54.0099983215332,8656700.0,0.015117535104753888,1.379295603275346,2.923061122685525,86.58063334803413,73.18096025516995,-3.1153374571396313,-4.980217408769477,-6.451176802593132,-4.978225951571666,11.770098938441512,0.9099998474121094,1.3789298945101933,4.354998970031737,-0.5788428105008165,9.28884075056429,1.8880780797654637,6.82191986029801,-3.800457650674481,95.88467998932512,16.240981345775637,2.466920890266275,9,-3.2649993896484375,-3.969999313354492,-7.22499942779541,-6.844999313354492,3.6800003051757812,1,0.07152048967275393,9.461457202382809,53.58000183105469,1.3188429834309396,53.63999938964844,1.6804074248859524,53.2599983215332,0.07152048967275393
8478,2006-09-20,55.02000045776367,55.20000076293945,54.54999923706055,54.58000183105469,7828600.0,0.011583031351074746,-1.5999862671946168,1.1578878682929277,89.07765360981851,78.4807766117537,-3.0117102091178864,-5.398708803160716,-7.069855329261344,-5.634505890832131,13.085121862169569,0.8100013732910156,1.6422284252069872,4.674999999999997,-0.6970577855548683,10.047057785554863,1.988971107222568,7.361028892777426,-3.7283759296810075,94.07893911293257,13.603274611670486,2.6860288927774314,9,-3.4300003051757812,-4.245000839233398,-7.767499923706055,-7.475000381469727,4.25,2,0.05761537881808576,1.379295603275346,54.38999938964844,9.461457202382809,53.58000183105469,1.3188429834309396,53.63999938964844,0.05761537881808576
8479,2006-09-21,54.38999938964844,55.34000015258789,54.22000122070313,55.29999923706055,7985100.0,-0.011450400997340182,1.2626202687237595,-2.0681879264454714,84.56221076641127,81.82545511949914,-1.6612673366017958,-4.468553954949925,-6.3998348287798805,-5.0350332579129,14.534571193592088,1.1199989318847585,1.954677506671132,3.708998870849612,-1.797527999717552,9.215525741416776,0.9557354355660337,6.462262306133191,-2.3166996145944125,61.06552058921483,-19.747711509392673,2.7532634352835808,9,-1.7099990844726562,-3.5450000762939453,-7.089999198913574,-6.844999313354492,4.170001983642585,3,0.055708748176113154,-1.5999862671946168,55.02000045776367,1.379295603275346,54.38999938964844,9.461457202382809,53.58000183105469,0.055708748176113154
8480,2006-09-22,54.83000183105469,54.83000183105469,53.84000015258789,54.04999923706055,4409600.0,0.008089767353260724,1.538457400243553,-0.8571458514112287,84.34579512137726,84.07059092787634,-1.6001451937414117,-4.522983538642556,-6.776793798176072,-5.5108200518778645,15.264717350985288,0.9900016784667969,2.4532749999963954,3.7570013046264634,-1.7594084864082333,9.27341109566116,0.9987964091091186,6.515206200143808,-2.1033619804938866,79.09841768144452,-0.8965354124958651,2.7582048955173484,9,-1.5600013732910156,-3.9850025177001953,-7.41500186920166,-7.285001754760742,4.029998779296875,4,0.057815029419712394,1.2626202687237595,54.38999938964844,-1.5999862671946168,55.02000045776367,1.379295603275346,54.38999938964844,0.057815029419712394
8481,2006-09-25,55.88000106811523,56.349998474121094,54.61999893188477,54.9000015258789,9119400.0,0.019150085755894386,-1.2467457512082225,1.2564054911895457,86.02711020576685,85.91701679106828,-2.150454369284951,-5.128679334772393,-7.725747894605725,-6.589743541433954,16.042480918060708,1.729999542236321,3.0120613651851187,4.358000564575185,-1.1900195588605484,9.90602068801092,1.5839905028573185,7.132010626293052,-2.630689157149007,81.56872366175116,0.4609175255975515,2.774010061717868,9,-1.6750011444091726,-4.5300025939941335,-8.210000038146966,-8.329999923706048,3.299999237060554,0,0.06871868430902706,1.538457400243553,54.83000183105469,1.2626202687237595,54.38999938964844,-1.5999862671946168,55.02000045776367,0.06871868430902706
8482,2006-09-26,56.02000045776367,56.66999816894531,55.43000030517578,55.75,6514900.0,0.0025053576766720376,-1.725270487233338,0.27551079988010946,92.40089452149695,87.32318530653798,-1.9429548340403286,-4.864380516525642,-7.754866722860513,-6.752238910708435,17.75293582176214,1.2399978637695312,3.3638400260177335,4.082999992370603,-1.509096127247389,9.675096111988594,1.2869519325616068,6.8790480521795985,-2.1800003051757812,77.03186689797498,-9.195793415952224,2.796048059808995,9,-1.605001449584961,-4.510002136230469,-8.34999942779541,-8.469999313354492,1.6800003051757812,1,0.054801850584397016,-1.2467457512082225,55.88000106811523,1.538457400243553,54.83000183105469,1.2626202687237595,54.38999938964844,0.054801850584397016
8483,2006-09-27,55.91999816894531,56.59000015258789,55.72000122070313,55.88999938964844,6893200.0,-0.0017851176008781833,-3.702758990432343,0.11110640161629862,91.04307321018464,87.741636225508,-1.5146924733155842,-4.424143646739431,-7.477739175625572,-6.697736820553885,19.703303536708027,0.8699989318847585,3.598912540222102,3.622997856140138,-2.0238549993687798,9.269850711649056,0.7995714283856756,6.446424283894601,-1.513998413085936,73.49821463955129,-15.838930835553413,2.8234264277544594,9,-1.1349983215332031,-4.409999847412109,-8.24999713897705,-8.369997024536133,1.0400009155273438,2,0.038447811092255924,-1.725270487233338,56.02000045776367,-1.2467457512082225,55.88000106811523,1.538457400243553,54.83000183105469,0.038447811092255924
8484,2006-09-28,56.2400016784668,56.33000183105469,55.29999923706055,56.16999816894531,4752100.0,0.005722523605145469,7.2398950211331,2.3335452695829093,89.11844789156594,87.78417493285986,-1.5282392331803862,-4.36463213810093,-7.619372302578682,-7.064556036991917,21.254540840919063,1.0300025939941406,3.6918233910178557,3.5600013732910156,-2.064389143192301,9.184391889774332,0.7478061150493573,6.372196631532674,-1.3812022399902304,84.8057670714562,-3.859569919050955,2.81219525824166,9,-1.4550018310546875,-4.730003356933594,-8.49000072479248,-8.690000534057617,-0.21000289916991477,3,0.053876221352550324,-3.702758990432343,55.91999816894531,-1.725270487233338,56.02000045776367,-1.2467457512082225,55.88000106811523,0.053876221352550324
8485,2006-09-29,55.25,56.38999938964844,55.22000122070313,56.290000915527344,4404900.0,-0.017603158764588844,-1.1272723489551328,-14.856411094763228,76.45500830049298,86.62342521946094,-0.3194337920787831,-2.9875169667597135,-6.482360204297706,-6.121055630668806,23.20923414530844,1.1699981689453054,3.663505015747809,2.226999664306639,-3.125977105118622,7.5799764337319,-0.44948872040599497,4.903488049019273,1.4199981689453125,30.731770857562633,-54.88497139742698,2.6764883847126324,9,-0.015001296997070312,-3.740001678466797,-6.91249942779541,-7.69999885559082,1.9500007629394531,4,0.059909527118389594,7.2398950211331,56.2400016784668,-3.702758990432343,55.91999816894531,-1.725270487233338,56.02000045776367,0.059909527118389594
8486,2006-10-02,55.81999969482422,56.04999923706055,54.599998474121094,54.709999084472656,5399800.0,0.010316736557904438,-1.1804492732007847,-1.067307339617797,74.1278876350668,85.23978680690901,-0.6015323596842705,-3.1794565559954364,-6.883767000288394,-6.729764390195712,24.645118660150555,1.4500007629394531,3.5555730158439616,2.4534994125366225,-2.6760280516066715,7.5830268766799165,-0.11126431953502447,5.0182631446082695,0.8209985351562494,58.93726572779643,-24.440701178761557,2.564763732071647,10,-0.5650005340576172,-4.310001373291016,-7.67249870300293,-8.269998550415039,1.5,0,0.054460783449434835,-1.1272723489551328,55.25,7.2398950211331,56.2400016784668,-3.702758990432343,55.91999816894531,0.054460783449434835
8487,2006-10-03,56.81000137329102,56.97000122070313,55.70000076293945,56.11000061035156,6612000.0,0.01773560881188252,1.4901958584373751,0.6306309712007763,76.45500830049298,83.8372706614284,-1.3546080879277866,-3.743943593682552,-7.693419596484823,-7.744009973162633,26.11614835849418,1.270000457763679,3.422238916430679,3.0515010833740277,-1.8568690538990467,7.959871220647102,0.5973160147374941,5.505686152010561,-2.210002899169929,93.24895940973667,11.36006386359442,2.454185068636537,10,-1.405000686645515,-4.7849998474121165,-8.745000839233406,-9.260000228881843,0.8299980163574148,1,0.04171798758306311,-1.1804492732007847,55.81999969482422,-1.1272723489551328,55.25,7.2398950211331,56.2400016784668,0.04171798758306311
8488,2006-10-04,57.63000106811523,57.72999954223633,56.25,56.4900016784668,6417200.0,0.014434072786516872,1.2089605775581316,1.6285687816414902,77.55358369524012,83.05853432018716,-1.9729181466140417,-4.037715009137848,-8.33110655674404,-8.564411207835612,28.500390310377938,1.4799995422363281,3.3794928782688345,3.4060007095336857,-1.078238026434164,7.890239445501535,1.1638813415497609,5.648120077517611,-3.0300025939941335,96.80516166145222,16.05380183242977,2.2421193679839235,10,-1.845001220703118,-4.965002059936516,-9.56500053405761,-10.079999923706048,-1.0600013732910085,2,0.0012146398321508656,1.4901958584373751,56.81000137329102,-1.1804492732007847,55.81999969482422,-1.1272723489551328,55.25,0.0012146398321508656
8489,2006-10-05,58.68000030517578,58.75,57.4900016784668,57.79999923706055,10934700.0,0.018219663675166586,1.4705838354145864,0.7719311747935426,79.30231010805343,82.49814709648453,-2.626600075961804,-4.532510987803796,-9.161556059713078,-9.573742333142064,31.17183158432751,1.2599983215332031,3.3276491294416104,3.9559999465942397,-0.13853774666876006,8.05053763985724,1.9087310999627434,6.003268793225736,-3.95480178833008,98.31326098586447,18.242611357773725,2.047268846631498,10,-2.0050010681152344,-5.505001068115234,-10.614999771118164,-11.129999160766602,-0.740001678466804,3,-0.02931154075933795,1.2089605775581316,57.63000106811523,1.4901958584373751,56.81000137329102,-1.1804492732007847,55.81999969482422,-0.02931154075933795
8490,2006-10-06,58.54999923706055,58.9000015258789,58.02000045776367,58.4900016784668,7126000.0,-0.002215423780489778,1.315785775234678,0.06817896110313976,78.66200631734286,81.67980221999298,-2.1382884995067286,-3.97713762669963,-8.816081623357675,-9.392398921748182,33.08794242516031,0.8800010681152273,3.187892633386724,3.4264989852905288,-0.5136389084449817,7.366636879026039,1.4564300384227735,5.396567932158284,-3.5833126312255885,91.86041766469737,12.126247873312224,1.9700689468677557,10,-1.7999992370605469,-5.299999237060547,-10.514999389648438,-10.999998092651367,-0.7900009155273438,4,-0.04304014501452924,1.4705838354145864,58.68000030517578,1.2089605775581316,57.63000106811523,1.4901958584373751,56.81000137329102,-0.04304014501452924
8491,2006-10-09,58.59000015258789,58.63000106811523,57.9000015258789,58.4000015258789,4626700.0,0.0006831924175674242,4.407394848754858,3.166772634791573,76.58223966786113,79.92217390292232,-1.9595136503310684,-3.624899838918253,-8.647629758804811,-9.370244332265209,34.621342047920365,0.7299995422363281,3.1347786199596257,3.0994998931884794,-0.6858207482464636,6.884820534623422,1.2068395724710115,4.992160213905947,-3.3086483531494153,90.31245939434562,12.09985092355619,1.8926603207174708,10,-1.8400001525878906,-5.260000228881836,-10.699999809265137,-11.039999008178711,0.5699996948242188,0,-0.023724174535388554,1.315785775234678,58.54999923706055,1.4705838354145864,58.68000030517578,1.2089605775581316,57.63000106811523,-0.023724174535388554
8492,2006-10-10,58.6500015258789,59.41999816894531,58.22000122070313,58.6500015258789,7771000.0,0.001024088976527393,-1.7906885967247612,0.0,74.7612175575677,78.11307883040932,-1.7960951390902977,-3.3734956860744276,-8.476774779147298,-9.362639437463393,35.6502004802573,1.1999969482421804,3.0726121654399776,2.8520011901855398,-0.9095586546758909,6.6135610350469705,0.971221267754828,4.732781112616252,-3.079157748325187,75.70987104631047,-0.475274247991436,1.880779922430714,10,-1.640003204345696,-5.060003280639641,-10.862501144409173,-11.10000038146972,-0.38000106811522727,1,-0.0226769274757449,4.407394848754858,58.59000015258789,1.315785775234678,58.54999923706055,1.4705838354145864,58.68000030517578,-0.0226769274757449
8493,2006-10-11,58.56000137329102,58.849998474121094,58.09000015258789,58.4000015258789,4180800.0,-0.0015345294159654355,1.054066036033714,100.0,80.70688065637408,77.17846024872134,-1.4440899910476688,-2.983603658689354,-8.143500194870441,-9.216685727947947,36.62712200092737,0.7599983215332031,2.874210027347509,2.474501037597662,-1.2035051771054484,6.152507252300772,0.6354979302461103,4.3135041449492135,-2.604242156598154,55.440499508832495,-21.721232030116987,1.8390031073515538,10,-1.5500030517578196,-4.970003128051765,-10.715001106262214,-11.010000228881843,-0.010002136230475855,2,-0.015710416018914097,-1.7906885967247612,58.6500015258789,4.407394848754858,58.59000015258789,1.315785775234678,58.54999923706055,-0.015710416018914097
8494,2006-10-12,59.63999938964844,59.75,58.45000076293945,58.86999893188477,5843300.0,0.01844258864464443,1.6262566323601377,4.812507450587231,82.36872423926918,77.83553979747425,-2.2250689124522225,-3.753568188356141,-8.966849157645768,-10.233403005067814,37.4801053503199,1.2999992370605469,2.645632980607388,3.235499000549318,-0.5166231318813743,6.98762113298001,1.3594379343339753,5.11156006676466,-3.337816277730326,94.05401615783376,16.42933975900513,1.8760610662153445,10,-2.4650001525878906,-5.885000228881836,-11.794999122619629,-12.089998245239258,-1.4199981689453054,3,-0.051475515195210986,1.054066036033714,58.56000137329102,-1.7906885967247612,58.6500015258789,4.407394848754858,58.59000015258789,-0.051475515195210986
8495,2006-10-13,59.68000030517578,59.7599983215332,59.0,59.099998474121094,4656000.0,0.0006707061692943217,1.0540554473003207,0.7532486834348178,79.59496532017576,78.44299287359748,-1.7551644071663475,-3.4971678225531875,-8.764109809490954,-10.209407784109018,38.14596290770819,0.7599983215332031,2.459728799050332,2.9734998703002944,-0.8138711309557749,6.760870871556364,1.0798143696722562,4.867185370928333,-2.9640791666878457,95.6990239690558,17.80600151308063,1.8936855006280364,10,-1.9500007629394531,-5.810001373291016,-11.835000038146973,-12.129999160766602,-1.779998779296882,4,-0.029155523953908302,1.6262566323601377,59.63999938964844,1.054066036033714,58.56000137329102,-1.7906885967247612,58.6500015258789,-0.029155523953908302
8496,2006-10-16,59.25,59.72000122070313,59.18000030517578,59.45000076293945,4556200.0,-0.00720509891047183,-2.176474548126914,-0.34482781300149956,74.06851321980989,78.17782675352157,-0.8799924143731204,-2.7622263570528958,-8.11811863689337,-9.71470733046803,39.080660455569706,0.5400009155273509,2.3440615642094684,2.2599996566772447,-1.388267510559153,5.908266823913642,0.4358660730590458,4.084133240295444,-2.10790805588573,69.46114486728494,-8.187996007734071,1.8241335836181989,10,-1.2450008392333984,-4.3600006103515625,-10.822500228881836,-11.520000457763672,-1.5400009155273438,0,-0.025147707653448093,1.0540554473003207,59.68000030517578,1.6262566323601377,59.63999938964844,1.054066036033714,58.56000137329102,-0.025147707653448093
8497,2006-10-17,58.27999877929688,58.9900016784668,57.5,58.7599983215332,6136000.0,-0.01637132861946189,2.170195238153212,2.3999885559518233,65.56726691876528,76.8460137783577,0.3581162538492677,-1.5661510433465438,-6.9234705965393175,-8.685628322958785,38.97749247040972,1.75,2.3980866482969816,1.095498466491705,-2.379806579715769,4.570803512699179,-0.6421540566120356,2.8331509895954454,1.479999542236321,34.51324595532106,-41.85736998567088,1.7376525231037385,10,0.3450012207031179,-2.799999237060554,-9.3499984741211,-10.194997787475593,0.1399993896484304,1,0.015099538204311536,-2.176474548126914,59.25,1.0540554473003207,59.68000030517578,1.6262566323601377,59.63999938964844,0.015099538204311536
8498,2006-10-18,58.18999862670898,58.88000106811523,58.04999923706055,58.52999877929688,4546200.0,-0.0015442716965168302,-1.677429874053223,0.708334326745067,63.26527434657144,75.06412091597082,0.5988849256369448,-1.2927666295002282,-6.5794472678997025,-8.533759513745629,38.55168664782326,0.8300018310546804,2.4697550040881993,0.8469984054565387,-2.499415617035062,4.1934124279481395,-0.8262086057892617,2.520205416702339,1.5300025939941548,30.53093536108806,-42.92317702318259,1.6732070112458022,10,0.4400005340576243,-2.279998779296868,-8.619998931884759,-9.46499824523925,-0.479999542236321,2,0.0013748381670861676,2.170195238153212,58.27999877929688,-2.176474548126914,59.25,1.0540554473003207,59.68000030517578,0.0013748381670861676
8499,2006-10-19,57.41999816894531,58.34000015258789,57.11000061035156,58.0,4608900.0,-0.013232522356689591,-1.0500044504914614,1.705886972814613,65.21736804259623,73.57027221877675,1.3090150153126459,-0.29948186014080846,-5.5378566760641945,-7.7030254255871995,38.12189432333267,1.2299995422363281,2.419979356588584,-0.07450199127197266,-3.1187193737004435,2.969715391156498,-1.596610682486208,1.4476066999422628,2.25560302734376,11.698031182657939,-64.38585273105741,1.5221086912142336,10,1.0150012969970703,-1.4599990844726562,-7.7949981689453125,-8.639997482299805,-0.34999847412109375,3,0.019679573391668592,-1.677429874053223,58.18999862670898,2.170195238153212,58.27999877929688,-2.176474548126914,59.25,0.019679573391668592
8500,2006-10-20,58.0,58.290000915527344,57.36999893188477,57.68999862670898,4351500.0,0.010101042311916553,1.0674127444719075,-0.5344834390045109,65.26609357218805,72.31292265259084,0.7183314500817772,-0.6638547930589169,-5.912589707056476,-8.222136445667232,38.04435144324705,0.920001983642571,2.3038406278659807,0.3469999313354464,-2.4316031562413087,3.1256030189122015,-1.0423016124529312,1.736301475123824,1.572977172851573,34.09958549889204,-42.329305898889686,1.389301543788378,10,0.4349994659423828,-1.6700000762939453,-8.035000801086426,-8.920000076293945,-1.1399993896484375,4,0.0037931244948816722,-1.0500044504914614,57.41999816894531,-1.677429874053223,58.18999862670898,2.170195238153212,58.27999877929688,0.0037931244948816722
8501,2006-10-23,59.72000122070313,59.849998474121094,57.7400016784668,57.79999923706055,6334500.0,0.0296551934603988,-1.0686272493188698,6.193527348797026,68.48791246076857,71.61588875294649,-0.9214195280623088,-2.193905073485517,-7.425025161433567,-9.876215495265484,37.58942862804552,2.109996795654297,2.106757862385578,1.8750011444091896,-0.9184010468403443,4.668403335658724,0.4783000487844262,3.271702240033953,-2.6100006103515696,95.25557099379928,20.088704349892737,1.3967010956247654,10,-1.240001678466804,-3.345001220703132,-9.43500232696534,-10.400001525878913,-1.8700027465820384,0,-0.03047554684565701,1.0674127444719075,58.0,-1.0500044504914614,57.41999816894531,-1.677429874053223,58.18999862670898,-0.03047554684565701
8502,2006-10-24,59.09000015258789,59.70000076293945,58.849998474121094,59.349998474121094,4376200.0,-0.010549247408535578,-1.2972982725646565,-0.13541565256091043,59.50519255260606,69.2601456303056,-0.24858207188145798,-1.3935634013781026,-6.583084607914955,-9.182009025486778,36.97747976280409,0.8700027465820384,1.9029404382074802,1.0915000915527315,-1.6157168416364414,3.7987170247419044,-0.2621083750418549,2.445108558147318,-1.9251995849609358,72.26281335534908,-0.16005777705545654,1.3536084665945858,10,-0.6100006103515625,-2.2650012969970703,-8.592501640319824,-9.770000457763672,-1.0,1,-0.023354223465081425,-1.0686272493188698,59.72000122070313,1.0674127444719075,58.0,-1.0500044504914614,57.41999816894531,-0.023354223465081425
8503,2006-10-25,58.06999969482422,59.08000183105469,57.81999969482422,59.0,7951400.0,-0.017261811730068133,1.3119221104648313,3.5769473421658815,46.01307267762505,65.22062879012293,0.7762310785284754,-0.21526844608742124,-5.3750688347410005,-8.091266937097942,36.001615022864605,1.2700004577636719,1.7122176612540727,-0.036000442504885655,-2.5602691115836933,2.488268226573922,-1.2981347770442895,1.2261338920345182,-0.851495169067384,35.03649025302322,-32.70231308426372,1.2621343345394047,10,0.4099998474121094,-1.2250003814697266,-7.297499656677246,-8.474998474121094,-0.759998321533196,2,0.006027182296546307,-1.2972982725646565,59.09000015258789,-1.0686272493188698,59.72000122070313,1.0674127444719075,58.0,0.006027182296546307
8504,2006-10-26,59.27000045776367,59.5,58.04999923706055,58.06999969482422,4108700.0,0.0206647282460104,-1.3387077422867848,-1.2903229775958391,54.128443176379704,62.39101521859003,-0.5383910301233144,-1.2402168705832395,-6.391155496235548,-9.199257827550767,35.498974792196115,1.4500007629394531,1.5754790230078015,1.012500381469728,-1.401519212808651,3.426519975748107,-0.194509415669458,2.219510178608914,-1.9988660530395492,76.61297889456814,11.432771671027908,1.207009797139188,10,-0.7900009155273438,-2.4250011444091797,-8.08750057220459,-9.319999694824219,-1.2400016784667898,3,-0.026320252425216184,1.3119221104648313,58.06999969482422,-1.2972982725646565,59.09000015258789,-1.0686272493188698,59.72000122070313,-0.026320252425216184
8505,2006-10-27,58.56000137329102,59.06999969482422,58.4000015258789,58.9000015258789,4187700.0,-0.011979063252726019,-1.030297951044685,-0.2833332803514487,49.840262210475295,59.69898732866396,-0.0044379880686378215,-0.28409176324466756,-5.516852513616875,-8.42120072029995,35.05269269432551,0.8699989318847727,1.3901943005599122,0.13700122833252948,-1.8193232108364796,2.0933256675015386,-0.8411609912519751,1.115163447917034,-1.2372896871789578,38.862603796985816,-22.182713226501136,0.978162219584505,10,-0.0800018310546946,-1.7150020599365305,-6.797501564025886,-8.54000091552735,-0.13000106811524148,4,-0.02544401713669342,-1.3387077422867848,59.27000045776367,1.3119221104648313,58.06999969482422,-1.2972982725646565,59.09000015258789,-0.02544401713669342
8506,2006-10-30,58.86000061035156,59.22999954223633,57.9000015258789,58.099998474121094,4317700.0,0.005122937671196315,-1.2931078707996921,-2.23529939750259,51.0903373727643,58.090439601330516,-0.40853862312832945,-0.3632904316497232,-5.644707023474986,-8.657732038675192,35.059417123044824,1.329998016357429,1.0793949271376277,0.28500041961670064,-1.2459093899349156,1.815910229168317,-0.4804544851591075,1.0504553243925088,-1.4867431884793163,55.31916620504798,-3.711268768169674,0.7654549047758089,10,-0.3800010681152344,-1.6350021362304688,-6.8025007247924805,-8.84000015258789,-0.7299995422363352,0,-0.03397893270915575,-1.030297951044685,58.56000137329102,-1.3387077422867848,59.27000045776367,1.3119221104648313,58.06999969482422,-0.03397893270915575
8507,2006-10-31,59.18000030517578,60.34000015258789,58.95000076293945,59.4000015258789,7259900.0,0.005436624048691163,-3.0882316642170338,-0.28947447673542204,53.14400939978122,56.96585460724272,-0.6564836743642743,-0.5234705936328012,-5.756280260119482,-8.896909240169187,34.82127099672636,1.4799995422363281,0.8185143717073089,0.48650016784667827,-0.8195555720535594,1.792555907746916,-0.16652770210344414,1.1395280377968007,-1.757208062258556,53.96826838509665,-5.288397886781411,0.65302786995012,10,-0.4549999237060547,-1.710000991821289,-6.402501106262207,-8.655000686645508,-1.1100006103515625,1,-0.022473839543700858,-1.2931078707996921,58.86000061035156,-1.030297951044685,58.56000137329102,-1.3387077422867848,59.27000045776367,-0.022473839543700858
8508,2006-11-01,57.70000076293945,59.349998474121094,57.5,59.349998474121094,6768300.0,-0.025008440936200693,1.242425503482939,7.499947981689797,40.54582114285438,54.22457161838251,0.834451676384603,1.0140319838344212,-4.078175588913517,-7.340679361898523,33.783501863589386,1.8499984741210938,0.5729486546828824,-0.9969993591308608,-2.29137816307955,0.2973794448178282,-1.6441887611052053,-0.3498099571565163,2.6399993896484375,7.042280006823471,-45.83765991949244,0.6471894019743452,11,1.154998779296875,-0.23000144958496094,-4.737502098083496,-7.01500129699707,0.43000030517577414,2,0.0067590881194394825,-3.0882316642170338,59.18000030517578,-1.2931078707996921,58.86000061035156,-1.030297951044685,58.56000137329102,0.0067590881194394825
8509,2006-11-02,56.959999084472656,57.16999816894531,56.04999923706055,56.099998474121094,8430800.0,-0.012824985592410854,-1.3333333333333333,-0.5212132141296583,37.59124290835683,51.14958821129015,1.6788941410259994,1.706037978410869,-3.107509508568981,-6.525581479867455,32.15695746105761,1.6500015258789062,0.42355305417906663,-1.6510009765625,-3.16077207942336,-0.14122987370163997,-2.4058865279929336,-0.8961154251320664,3.3800010681152344,21.212113128424555,-25.16707822942002,0.7548855514304312,11,1.2350006103515625,0.5100002288818359,-3.8125,-6.274999618530273,1.3800010681152344,3,0.006144703203019741,1.242425503482939,57.70000076293945,-3.0882316642170338,59.18000030517578,-1.2931078707996921,58.86000061035156,0.006144703203019741
8510,2006-11-03,56.02999877929688,57.75,55.7400016784668,57.25,5060300.0,-0.01632725281116254,-1.2333371480403004,-1.4186050637852332,35.95113728508224,47.534390969547225,2.570363637835861,2.569295316080776,-1.9309740128219417,-5.528483572655524,30.260473114321652,2.009998321533203,0.27466133885123867,-2.455001258850089,-4.356109972475828,-0.5538925452243504,-3.405555615662955,-1.5044469020372233,4.138401336669915,6.30428689186672,-35.62034990320238,0.9505543568128679,11,2.0100021362304616,1.44000053405761,-2.882499694824226,-5.344999313354499,1.69000244140625,4,0.03569516408304829,-1.3333333333333333,56.959999084472656,1.242425503482939,57.70000076293945,-3.0882316642170338,59.18000030517578,0.03569516408304829
8511,2006-11-06,57.20000076293945,57.29999923706055,56.18000030517578,56.2599983215332,4038000.0,0.020881706391806754,-1.036364519104724,-0.7704930334942637,45.36879363711518,45.96367997893713,1.123450512875813,1.3595221310505465,-2.8328608412354583,-6.643702492002774,28.391520364422675,1.2700004577636648,0.19332591894169582,-1.2154993057250962,-3.200236399169789,0.7692377877195966,-2.2078678524474427,-0.2231307590027498,2.7026954467773407,31.73912106028716,-10.663526892854826,0.9923685467223462,11,0.8400001525878906,0.26999855041503906,-3.8275022506713867,-6.310001373291016,1.2999992370605469,0,0.02150348821381942,-1.2333371480403004,56.02999877929688,-1.3333333333333333,56.959999084472656,1.242425503482939,57.70000076293945,0.02150348821381942
8512,2006-11-07,57.31999969482422,57.68000030517578,56.72999954223633,57.04999923706055,3465900.0,0.002097883396577016,-1.087914114801447,0.2872337835205506,46.2788773896912,45.99321383583337,0.8112888716109268,1.196098516523037,-2.7042573515904564,-6.7030339763305875,26.17649361653135,0.9500007629394531,0.06882389496924901,-1.0290002822875977,-3.069010406621132,1.0110098420459366,-2.0490053444543648,-0.008995220120830538,2.3329348430175756,43.76729692002549,-0.13138173588536972,1.0200050621667665,11,0.720001220703125,0.7000007629394531,-3.9375009536743164,-6.430000305175781,2.4300003051757812,1,0.014131217334325097,-1.036364519104724,57.20000076293945,-1.2333371480403004,56.02999877929688,-1.3333333333333333,56.959999084472656,0.014131217334325097
8513,2006-11-08,57.63999938964844,58.0,56.90999984741211,57.1500015258789,3294000.0,0.005582688355337151,-1.2474201667453202,1.814803825993612,50.97865263872391,45.64323710942717,0.47369302096947763,0.8470703574291889,-2.7990484781800546,-6.957973431371769,24.0635618930312,1.0900001525878906,-0.23610613014346882,-0.6630004882812486,-2.7243560091593366,1.3983550325968395,-1.6936782487202962,0.367677272157799,1.778159176630858,84.07075762307049,34.60770473902268,1.0306777604390445,11,0.40000152587890625,0.40000152587890625,-3.9249982833862305,-6.599998474121094,1.1199989318847656,2,0.007460102528262791,-1.087914114801447,57.31999969482422,-1.036364519104724,57.20000076293945,-1.2333371480403004,56.02999877929688,0.007460102528262791
8514,2006-11-09,56.56999969482422,57.61999893188477,56.47000122070313,57.56000137329102,4930200.0,-0.01856349247318656,1.0720739297337343,-2.0204203970416357,43.90451877266296,44.983710060781355,1.2520913497059283,1.7658149802760335,-1.5071171029682233,-5.827516998445766,21.350340518408302,1.1699981689453054,-0.45120948209800815,-1.5795001983642578,-3.678528209280664,0.5195278125521483,-2.6290142038224573,-0.5299861929060583,2.627469458186326,36.72560322055212,-14.074375226648584,1.0495140054582024,11,1.470001220703125,1.470001220703125,-2.3450002670288086,-5.149999618530273,1.9799995422363281,3,0.02757647837558208,-1.2474201667453202,57.63999938964844,-1.087914114801447,57.31999969482422,-1.036364519104724,57.20000076293945,0.02757647837558208
8515,2006-11-10,57.93999862670898,58.09000015258789,56.45000076293945,56.70000076293945,4655000.0,0.024217764526700325,1.1298680710028683,-1.2525209711663159,42.17925119980255,43.993589374896715,-0.24038261147725137,0.27276025961750605,-2.6285638129809072,-7.137739861114106,18.602225825631262,1.6399993896484375,-0.43843845604875753,-0.12250118255615661,-2.0948464220544594,1.8498440569421462,-1.1086738023053115,0.8636714371929983,1.0500224778289393,92.14651634228386,45.029594434693976,0.9861726197491526,11,0.10000228881836648,0.10000228881836648,-3.0149993896484304,-6.009998321533196,0.5500030517578196,4,0.006903719975142053,1.0720739297337343,56.56999969482422,-1.2474201667453202,57.63999938964844,-1.087914114801447,57.31999969482422,0.006903719975142053
8516,2006-11-13,57.7599983215332,58.45000076293945,57.099998474121094,58.0,5044300.0,-0.003106667404938479,1.3684184108818953,-0.193550074140616,43.915819789936855,42.9682349738029,-0.2601884163869599,0.35353586989995023,-2.215031576909446,-6.894890589954272,15.792242128779153,1.3500022888183594,-0.6106883457329246,-0.2280014038085909,-2.1225107823137037,1.666507974696522,-1.1752560930611438,0.7192532854439619,1.0350216174404494,65.4998779296875,20.67296622831155,0.9472546892525557,11,-0.2149982452392578,0.2800025939941406,-2.759998321533203,-5.754997253417969,0.0800018310546875,0,-0.000692470602360773,1.1298680710028683,57.93999862670898,1.0720739297337343,56.56999969482422,-1.2474201667453202,57.63999938964844,-0.000692470602360773
8517,2006-11-14,59.15999984741211,59.20000076293945,57.86000061035156,58.7400016784668,7795600.0,0.02423825426873294,4.3600006103515625,-1.7499801319240245,54.8187445633825,44.554115353861576,-1.858797809987827,-1.0299647017655786,-3.361062882502516,-8.220869057485942,14.845715064302897,1.44000244140625,-0.6601390698028311,1.128000068664548,-0.8347122450019597,3.0907123823310556,0.14664391183129055,2.1093562254978053,-3.4199981689453125,98.54542125355114,50.31218882037554,0.9813561568332543,11,-1.6899986267089844,-1.1199989318847656,-4.119999885559082,-7.154998779296875,-1.4399986267089773,1,-0.01115618406210972,1.3684184108818953,57.7599983215332,1.1298680710028683,57.93999862670898,1.0720739297337343,56.56999969482422,-0.01115618406210972
8518,2006-11-15,58.27000045776367,59.6500015258789,58.13000106811523,58.90999984741211,6734800.0,-0.015043938335766782,-2.304355397807323,-1.5238147138964577,45.45454545454543,45.42781563677142,-0.982792132033282,-0.1408878622330647,-2.201244129554695,-7.265421847682347,13.945544936843145,1.5200004577636719,-0.7762194060164873,0.23400058746337749,-1.7303929253243808,2.198394100251136,-0.7481961689305052,1.2161973438572602,-2.460798797607424,56.874976903205784,11.726317103200081,0.9821967563938809,11,-0.5749988555908203,-0.22999954223632812,-2.9700021743774414,-6.005001068115234,-0.9500007629394531,2,0.02539899657816358,4.3600006103515625,59.15999984741211,1.3684184108818953,57.7599983215332,1.1298680710028683,57.93999862670898,0.02539899657816358
8519,2006-11-16,58.54999923706055,58.77000045776367,57.709999084472656,58.5,5332200.0,0.00480519610601049,3.3265213972643264,-0.07812388241184465,49.95268620378781,46.98354329440537,-1.1326398761909928,-0.3498248785810958,-2.214212515776005,-7.461553394976065,13.758904898647884,1.0600013732910156,-0.9486601837824793,0.45749931335448935,-1.4972730400305707,2.4122716667395494,-0.5198868633380442,1.434885490047023,-2.5871655822753965,65.62493667008017,18.868125756655544,0.9773861766925314,11,-0.6349983215332031,-0.5099983215332031,-3.2500009536743164,-6.284999847412109,-1.4599990844726562,3,0.0035866624630069843,-2.304355397807323,58.27000045776367,4.3600006103515625,59.15999984741211,1.3684184108818953,57.7599983215332,0.0035866624630069843
8520,2006-11-17,58.22000122070313,58.47999954223633,57.72999954223633,58.290000915527344,4002900.0,-0.005636174562894558,2.3333559391000644,-1.4000152590217545,46.9811345199203,47.16269228138372,-0.5132997884092063,-0.002634936677665678,-1.6761204499795,-7.048116931711064,13.562178600871173,0.8199996948242188,-0.8661664835376897,0.11650123596191975,-1.8385554382683225,2.071557910192162,-0.8610271011531978,1.0940295730770373,-2.1096808510742306,43.921623772566925,-1.6797290579142299,0.9775283371151208,11,-0.17000007629395242,-0.18000030517578836,-2.755002021789558,-5.790000915527351,-0.75,4,0.005668121082760491,3.3265213972643264,58.54999923706055,-2.304355397807323,58.27000045776367,4.3600006103515625,59.15999984741211,0.005668121082760491
8521,2006-11-20,57.9000015258789,58.40999984741211,57.79999923706055,58.0099983215332,3006000.0,-0.0054963876350871965,-2.9354703747000555,1.5713896457768277,43.962269039840514,46.90529135362254,-0.09338300173757119,0.1834283315713705,-1.1696988029029214,-6.65942424664793,12.41862847850875,0.6100006103515625,-0.6800339947762808,-0.1124984741211037,-1.9141577549440143,1.689160806701807,-1.0133281145325626,0.7883311662903552,-1.64809391,9.793927953436825,-33.31361824454365,0.9008296404114561,11,0.14999961853028054,0.1399993896484446,-2.1000022888183523,-5.465002059936516,-0.8000030517578054,0,0.010189985095668597,2.3333559391000644,58.22000122070313,3.3265213972643264,58.54999923706055,-2.304355397807323,58.27000045776367,0.010189985095668597
8522,2006-11-21,57.709999084472656,58.1500015258789,57.63000106811523,58.0,3330700.0,-0.0032815619412603914,-1.3111288189616441,2.6364487601871023,50.053696670560576,46.80251846827105,0.17629828505248213,0.2790506944686513,-0.8319360387724686,-6.393951056019191,11.156018240274692,0.5200004577636719,-0.3801903885036495,-0.2335008621215806,-1.965774503899972,1.4987727796568109,-1.0996376830107764,0.6326359587676151,-1.3221677121937603,3.960296942011301,-41.90367831344945,0.8661368208891943,11,0.34000205993652344,0.3300018310546875,-1.2624998092651367,-5.274999618530273,-0.6599998474121094,1,0.002252661067017936,-2.9354703747000555,57.9000015258789,2.3333559391000644,58.22000122070313,3.3265213972643264,58.54999923706055,0.002252661067017936
8523,2006-11-22,58.41999816894531,58.86999893188477,57.709999084472656,57.97000122070313,2761700.0,0.012302878110141746,-1.3917492527922122,-1.551708715898005,57.866375412299796,48.35383587267515,-0.45977238273157184,-0.4251822651261534,-1.3928718511742986,-7.019752505693901,10.956441386330663,1.1599998474121165,-0.26657001427974336,0.45899829864502095,-1.2856832606272803,2.2036798579173222,-0.41334248099112614,1.331339078281168,-1.9016799905224175,63.70955337201345,14.118914467390532,0.8723407796361499,11,-0.3699970245361328,-0.37999725341796875,-1.3674983978271484,-5.94999885559082,-1.2399978637695312,2,-0.011982146014757666,-1.3111288189616441,57.709999084472656,-2.9354703747000555,57.9000015258789,2.3333559391000644,58.22000122070313,-0.011982146014757666
8524,2006-11-24,57.709999084472656,58.099998474121094,57.68999862670898,58.040000915527344,1571800.0,-0.012153356842282026,-1.2161989401405806,-0.7333423756400373,59.27152736140769,50.25297766840905,0.4793502636300033,0.17070521349039325,-0.5534933503778348,-6.223081422159126,10.480737759762318,0.7299995422363352,-0.18353288891766795,-0.17300071716308452,-1.807267262631754,1.461265828305585,-0.9901339898974157,0.6441325555712467,-1.066413572151518,6.451464046416831,-46.60638799048043,0.8171332727343347,11,0.6650009155273438,0.3300018310546875,-0.4399995803833008,-5.239999771118164,-0.11999893188476562,4,-0.006757917099904587,-1.3917492527922122,58.41999816894531,-1.3111288189616441,57.709999084472656,-2.9354703747000555,57.9000015258789,-0.006757917099904587
8525,2006-11-27,57.06999969482422,58.5,56.97000122070313,57.849998474121094,5188900.0,-0.011089922020474208,-2.122460101206726,2.363619549637028,49.23797687657054,50.84432845581279,1.0984789656793268,0.7308236488560098,0.19886568561287277,-5.513622084729036,9.727856228996242,1.529998779296868,-0.20432551515725095,-0.7385000228881822,-2.378658020305764,0.9016579745293996,-1.5585790215969695,0.08157897582060514,-0.30615754196077205,5.2630839254483055,-48.405694725976616,0.8200789987087908,11,1.2400016784667969,0.970001220703125,0.12749958038330078,-4.600000381469727,0.20000076293945312,0,0.00035045484266027493,-1.2161989401405806,57.709999084472656,-1.3917492527922122,58.41999816894531,-1.3111288189616441,57.709999084472656,0.00035045484266027493
8526,2006-11-28,56.86000061035156,57.1500015258789,56.4000015258789,56.75,3858500.0,-0.0036796755842930517,1.1739053516143747,-0.14102664423490746,47.331790341995315,50.01244465343644,1.3045780521172219,0.8256360312541204,0.5230350177851051,-5.235477421961647,9.21199629010306,0.75,-0.04147522347773247,-0.848499107360837,-2.462390002243815,0.765391787522141,-1.6554445548023224,-0.04155365991935156,2.7900009155273366,18.62346427385558,-34.79836115945719,0.8069454474414878,11,1.1650009155273366,1.1800003051757812,0.5224990844726562,-4.39000129699707,0.48999786376953125,1,0.010728114734499528,-2.122460101206726,57.06999969482422,-1.2161989401405806,57.709999084472656,-1.3917492527922122,58.41999816894531,0.010728114734499528
8527,2006-11-29,57.849998474121094,57.95000076293945,56.95000076293945,57.099998474121094,3275600.0,0.01741114761066842,1.1052530135963186,6.818143986683313,51.13024346737754,50.64307776597334,0.12204946028624875,-0.28365420672623287,-0.36504743081297875,-6.1571082690409185,8.185162769863911,1.0900001525878906,0.07357527199059177,0.2079988479614272,-1.2529540367152308,1.6689517326380852,-0.5224775943769018,0.9384752902997562,1.7350030517578077,58.70439153970296,8.78108247477951,0.7304764423383279,11,-0.2149982452392578,0.19000244140625,-0.4224987030029297,-5.174999237060547,0.4099998474121094,2,-0.012964563868320789,1.1739053516143747,56.86000061035156,-2.122460101206726,57.06999969482422,-1.2161989401405806,57.709999084472656,-0.012964563868320789
8528,2006-11-30,58.09000015258789,58.25,56.6500015258789,58.0,7010000.0,0.004148689451982657,6.804873510174115,0.12000020345052083,58.98345926500754,51.646496994997754,-0.16334821066853777,-0.5195791139174446,-0.518553503277495,-6.335115826640802,8.211445206149879,1.5999984741211009,0.18595218577932826,0.42850055694579936,-1.0460595870707436,1.9030607009623424,-0.3087795150624686,1.1657806289540673,1.4313013732910136,80.47618355609977,27.69030779311214,0.7372800720082701,11,-0.4549999237060547,-0.049999237060546875,-0.4375009536743164,-4.990001678466797,0.2200012207031321,3,-0.017903269285514223,1.1052530135963186,57.849998474121094,1.1739053516143747,56.86000061035156,-2.122460101206726,57.06999969482422,-0.017903269285514223
8529,2006-12-01,57.31000137329102,58.63000106811523,56.72999954223633,58.25,5041500.0,-0.013427419129764306,1.2352949096253847,-10.444411477980678,45.99747367033248,51.53720134504355,0.4718828257044123,0.3035484957354342,0.3609705048075398,-5.479305659940344,8.60350847404416,1.9000015258788991,0.02022556726655722,-0.36899833679198224,-1.8165646530669548,1.0785679794829903,-1.0927814949294685,0.35478482134550404,2.1488741525878794,40.807176422087565,-6.710686728852565,0.7237831581374853,12,0.3249988555908132,0.729999542236321,0.3524980545043874,-4.210002899169929,2.5,4,-0.0022683836154264725,6.804873510174115,58.09000015258789,1.1052530135963186,57.849998474121094,1.1739053516143747,56.86000061035156,-0.0022683836154264725
8530,2006-12-04,58.02999877929688,58.43999862670898,57.33000183105469,57.56000137329102,3064700.0,0.012563206922926451,-1.3870988912724622,-0.49999797090274917,51.60523607373399,52.38641990436504,-0.31055941240676077,-0.27292439521520606,-0.2632680090171746,-6.110072707241251,9.361526434895383,1.1299972534179545,0.0593816275763146,0.2509990692138757,-0.976525218630016,1.4785233570577674,-0.3627630747080701,0.8647612131358215,1.3676992665820222,73.09406224287203,26.700315080929542,0.6137621439219445,12,-0.39499855041504617,0.010002136230461645,-0.36749935150147195,-4.930000305175788,2.2800025939941406,0,-0.007582261519294864,1.2352949096253847,57.31000137329102,6.804873510174115,58.09000015258789,1.1052530135963186,57.849998474121094,-0.007582261519294864
8531,2006-12-05,58.43000030517578,58.52999877929688,57.79999923706055,58.1500015258789,3283100.0,0.006893012826007627,2.041691833296185,0.5957453716103944,45.07422193736373,51.83314493400984,-0.701214605118885,-0.6071833040835202,-0.5947380416776866,-6.405476994602097,10.18640246280473,0.7299995422363352,0.02312744259715771,0.5895006179809599,-0.6391308386658068,1.8181320746277265,-0.024815110342423452,1.2038163463043432,0.9077438103031241,89.89894903139457,48.03237439679797,0.6143157283233848,12,-0.7950000762939453,-0.3899993896484375,-0.7675008773803711,-5.3300018310546875,2.4099998474121094,1,-0.019852812619433724,-1.3870988912724622,58.02999877929688,1.2352949096253847,57.31000137329102,6.804873510174115,58.09000015258789,-0.019852812619433724
8532,2006-12-06,58.13000106811523,58.59000015258789,57.86000061035156,58.5,2662100.0,-0.005134335709287674,1.6545474722393692,-1.3214305177111636,48.97361031871212,50.84505992361121,-0.3747854338579444,-0.25654243939047916,-0.23279364708902506,-5.998529310888166,10.813213320843623,0.7299995422363281,0.04011295112316304,0.24900131225584943,-0.9606422336312264,1.4586448581429252,-0.35582046068768847,0.8538230851993873,1.1489881955716754,74.74746890924679,33.34265689415269,0.6048217729435376,12,-0.6149997711181641,-0.09000015258788352,-0.27750205993651633,-5.0300025939941335,2.2299995422363352,2,-0.01341824496235855,2.041691833296185,58.43000030517578,-1.3870988912724622,58.02999877929688,1.2352949096253847,57.31000137329102,-0.01341824496235855
8533,2006-12-07,58.06999969482422,58.5,57.70000076293945,58.41999816894531,3599400.0,-0.0010321928812748737,2.1372387691295045,0.9459445526996612,46.36363688907717,49.41084987113004,-0.4130936254866455,-0.17146592889456258,-0.10704329661488998,-5.7985889865204925,11.193692374766771,0.7999992370605469,0.1199670870686802,0.16749992370605327,-1.039390203486633,1.3743900508987394,-0.43594513989028627,0.7709449873023928,1.1514098141065219,70.52626718118218,30.855603191940503,0.6034450635963425,12,-0.5549983978271555,-0.3749980926513672,0.027500152587890625,-4.725000381469727,3.4399986267089844,3,0.0032718895765022626,1.6545474722393692,58.13000106811523,2.041691833296185,58.43000030517578,-1.3870988912724622,58.02999877929688,0.0032718895765022626
8534,2006-12-08,58.13000106811523,58.47999954223633,57.91999816894531,58.099998474121094,2040200.0,0.0010332594042765653,-1.871778319003883,-0.08572207084466635,49.289098098014136,49.416530006846,-0.45511229184089785,-0.11447262213039977,-0.10955911793475082,-5.719915613045622,11.927295662432202,0.5600013732910156,0.13822092880612047,0.149501228332511,-0.8839694825172657,1.1829719391822877,-0.3672341270923809,0.6662365837574029,1.0349802811544748,63.492087520170436,23.352890351751967,0.5167353554248894,12,-0.6149997711181641,-0.4349994659423757,0.03249835968018289,-4.785001754760735,4.2199974060058665,4,0.003096513020271141,2.1372387691295045,58.06999969482422,1.6545474722393692,58.13000106811523,2.041691833296185,58.43000030517578,0.003096513020271141
8535,2006-12-11,58.34000015258789,58.5,58.02999877929688,58.13000106811523,2624000.0,0.0036125766491315048,-1.2926684034239375,6.999364272093439,53.53696792770478,50.10599418303594,-0.520782530571374,-0.30880044781454075,-0.22653161917651232,-5.80026697416065,12.375932224665506,0.4700012207031179,0.015583030360332373,0.3395002365112276,-0.7060812626392092,1.3850817356616645,-0.18329051306399435,0.8622909860864496,0.7696816002139926,71.91009309582184,26.778563855717422,0.5227907495752192,12,-0.6999988555908274,-0.6449985504150391,-0.5075006484985352,-4.995000839233398,3.1599998474121094,0,0.02519714118715033,-1.871778319003883,58.13000106811523,2.1372387691295045,58.06999969482422,1.6545474722393692,58.13000106811523,0.02519714118715033
8536,2006-12-12,57.72000122070313,58.38000106811523,57.31999969482422,58.15999984741211,4035000.0,-0.010627338537249842,1.4090911061308407,-2.0952406902814573,50.07520410083206,49.988767586753106,0.2615402251119434,0.32469567888370676,0.4628318556191644,-5.047001545194739,12.311551396669024,1.0600013732910085,-0.08847780710827635,-0.278498840332027,-1.326168103301427,0.769170422637373,-0.8023334718167305,0.24533579115267656,1.3354869275602894,31.496171787470935,-18.064846578435656,0.5238346314847009,12,-0.0799999237060689,0.19499969482421164,0.03499889373778586,-4.37500190734864,3.709999084472649,1,0.0448717965664025,-1.2926684034239375,58.34000015258789,-1.871778319003883,58.13000106811523,2.1372387691295045,58.06999969482422,0.0448717965664025
8537,2006-12-13,58.5,58.599998474121094,57.6500015258789,58.25,3483600.0,0.013513492079017864,3.222237292733408,-0.5681835915486944,50.59525228683372,49.05674458917824,-0.46551317710193274,-0.534698110490254,-0.26922417618936834,-5.689441915269327,11.833504785720496,0.9499969482421946,-0.010940393032058182,0.5344999313354464,-0.3939160537885442,1.462915916459437,0.07029193877345108,0.9987079238974417,0.5023784158157341,92.18761175881554,42.58149687914036,0.46420799256199685,12,-0.8199996948242188,-0.47499847412110086,-0.744999885559082,-5.155000686645508,2.979999542236328,2,0.040000002608340024,1.4090911061308407,57.72000122070313,-1.2926684034239375,58.34000015258789,-1.871778319003883,58.13000106811523,0.040000002608340024
8538,2006-12-14,59.75,59.93999862670898,58.27000045776367,58.5,5725900.0,0.02136752136752129,1.0490809606500533,5.0,64.04960371255453,51.0625368160918,-1.6263023539815649,-1.7582833026183664,-1.4822029293563332,-6.798806774577024,11.484500078102498,1.6699981689453054,0.14688467696955598,1.7104999542236357,0.4899313436305732,2.931068564816698,1.1002156489271044,2.320784259520167,-3.349998474121101,92.74814106232108,36.12659677068963,0.6102843052965313,12,-1.1200008392333984,-1.5799999237060618,-1.7199993133544922,-6.405000686645508,0.9300003051757812,3,0.010209215236009372,3.222237292733408,58.5,1.4090911061308407,57.72000122070313,-1.2926684034239375,58.34000015258789,0.010209215236009372
8539,2006-12-15,58.7599983215332,60.0,58.68999862670898,59.9900016784668,5275800.0,-0.016569065748398226,1.0960021972656364,-0.984002685546875,61.103806427842834,52.1179335221039,-0.45705233369256604,-0.7923674509612084,-0.49977040470261613,-5.661960695436768,11.501217341710786,1.3100013732910227,0.17666250731760158,0.709998321533206,-0.5324775677024718,1.9524742107688837,0.08876037691536709,1.3312362661510448,-2.289196853637705,53.73128592291465,-8.99900090029577,0.6212379446178388,12,-0.09999847412109375,-0.55999755859375,-0.7199974060058594,-5.049997329711914,1.4300003051757741,4,0.04680054592500271,1.0490809606500533,59.75,3.222237292733408,58.5,1.4090911061308407,57.72000122070313,0.04680054592500271
8540,2006-12-18,58.54999923706055,59.20000076293945,58.45000076293945,59.04999923706055,2788600.0,-0.003573844289844086,-1.1428664850136239,0.4065029556069694,61.103806427842834,53.89899846549046,-0.18498753581604888,-0.5864455026108004,-0.2957457771301506,-5.308360343573938,11.416740732208435,0.75,0.10396706416779011,0.48349933624267294,-0.7771144641533709,1.7441131366387168,-0.146807563955349,1.1138062364406949,-1.938029827880868,45.89550008113348,-21.488103808589486,0.6303069001980216,12,0.1100006103515625,-0.34999847412109375,-0.5099983215332031,-4.579999923706055,1.5200004577636719,0,0.06490178115417033,1.0960021972656364,58.7599983215332,1.0490809606500533,59.75,3.222237292733408,58.5,0.06490178115417033
8541,2006-12-19,58.4900016784668,58.72000122070313,58.02000045776367,58.349998474121094,3409100.0,-0.0010247234735363264,1.3333269755287789,-0.28000640869140625,54.790445663092406,54.54531350375493,-0.12916700763074118,-0.5059190025700957,-0.2438325790270568,-5.109560360010121,11.150742611544015,0.7000007629394602,0.2266110367071832,0.3940017700195284,-0.8777708030055464,1.6657743430446033,-0.24188451649300902,1.0298880565320658,-1.7425110456543038,35.744710553569945,-31.38443373335096,0.6358862865125362,12,0.1699981689453125,-0.29000091552734375,-0.4500007629394531,-4.520002365112305,1.9499969482421804,1,0.05146175816646181,-1.1428664850136239,58.54999923706055,1.0960021972656364,58.7599983215332,1.0490809606500533,59.75,0.05146175816646181
8542,2006-12-20,57.84000015258789,58.6500015258789,57.7599983215332,58.599998474121094,2972900.0,-0.011113036540024712,1.069764244050673,-5.428435192501567,48.23695254492628,54.75345968773817,0.5312370775519923,0.16266095613048037,0.38843051030202247,-4.3145047117632345,10.931243169055335,0.890003204345696,0.23059923235165058,-0.2624998092651367,-1.5272752412250696,1.0022756226947962,-0.8948875252451032,0.36988790671482974,-0.9624091450878964,3.571507638755252,-59.31356790954841,0.6323877159799656,12,0.8199996948242188,0.3600006103515625,-0.047499656677246094,-3.8700008392333984,3.520000457763672,2,0.06206777564172028,1.3333269755287789,58.4900016784668,-1.1428664850136239,58.54999923706055,1.0960021972656364,58.7599983215332,0.06206777564172028
8543,2006-12-21,57.72000122070313,58.04999923706055,57.43999862670898,57.84000015258789,3620200.0,-0.0020746703244846065,1.2592736494839798,0.1578936801369185,53.188180957946365,55.18669111661953,0.6664522235298378,0.23982495686123428,0.49183229724686583,-4.044365750791542,10.050506094906982,0.6100006103515696,0.2637884111503226,-0.34749889373778586,-1.6140209140106947,0.919023126535123,-0.9807599038742367,0.285762116398665,-0.7175138535031351,10.937595460513213,-52.47892523298905,0.6332610101364535,12,0.9399986267089773,0.479999542236321,0.03499984741210227,-3.6700019836425852,4.079998016357415,3,0.06514203468492918,1.069764244050673,57.84000015258789,1.3333269755287789,58.4900016784668,-1.1428664850136239,58.54999923706055,0.06514203468492918
8544,2006-12-22,57.31999969482422,57.88000106811523,57.20000076293945,57.72999954223633,2301700.0,-0.006930033219324283,-1.0923159988966464,3.4166958069748024,44.189860772928675,54.148123654977745,1.0498777914643895,0.6420277149086431,0.8354295374941287,-3.4971016194348508,9.151295149625335,0.6800003051757741,0.2725801859974126,-0.7280004501342745,-2.0292318949728454,0.5732309947042964,-1.3786161725535635,-0.0773847277149855,-0.19761182231221852,5.999946594238281,-53.871178851624066,0.6506157224192868,12,1.2800006866455078,0.8800010681152344,0.5475015640258789,-3.270000457763672,4.709999084472663,4,0.05861829428193377,1.2592736494839798,57.72000122070313,1.069764244050673,57.84000015258789,1.3333269755287789,58.4900016784668,0.05861829428193377
8545,2006-12-26,57.09000015258789,57.38999938964844,56.68999862670898,57.31999969482422,2374800.0,-0.004012553095967597,2.7837988308435015,0.5609747020348161,38.72053482838672,52.886493735817155,1.21129910253714,0.9208130310126634,1.0038996987816944,-3.1294218392486286,9.108621382333798,0.7000007629394602,0.30090545742589825,-0.9590000152587876,-2.2570937310328816,0.3390937005153063,-1.6080468731458382,-0.3099531573717371,2.9099998474121094,19.70448348501298,-34.865986267317865,0.6490468578870473,12,1.2549991607666016,1.1100006103515625,0.8875007629394531,-3.0400009155273438,5.029998779296882,1,0.054300200837896995,-1.0923159988966464,57.31999969482422,1.2592736494839798,57.72000122070313,1.069764244050673,57.84000015258789,0.054300200837896995
8546,2006-12-27,57.47000122070313,57.6500015258789,56.849998474121094,57.099998474121094,2122200.0,0.006656175636706729,1.1917791039160794,-1.6087107956147788,44.518274109423615,52.21127393832714,0.8851937605693223,0.620677293200103,0.5793786086944834,-3.3813879874488038,9.482458929530912,0.8000030517578054,0.30937092581346803,-0.6094989776611257,-1.8153521979134482,0.5963542425911967,-1.212425587787287,-0.006572367534964485,2.4637987518310496,39.79599184901679,-11.717335775102839,0.6029266101261607,12,0.8749980926513601,0.729999542236321,0.5749998092651296,-3.4200019836425852,5.239997863769524,2,0.045240967790069586,2.7837988308435015,57.09000015258789,-1.0923159988966464,57.31999969482422,1.2592736494839798,57.72000122070313,0.045240967790069586
8547,2006-12-28,57.099998474121094,57.77999877929688,56.959999084472656,57.4900016784668,1751600.0,-0.006438189293943242,-1.4477530360915054,-1.0540548899931752,42.33806524395976,49.79888077514994,1.1574389540934362,0.9819563957770328,0.930914785470776,-2.8765378090005314,9.19057807124751,0.8199996948242259,0.2573235028530618,-0.9420017242431626,-2.222258033542694,0.33825458505636874,-1.5821298788929283,-0.30187356959339695,2.768925471496587,30.14703407420741,-18.178013459135656,0.640128154649765,12,1.2450008392333984,1.1000022888183594,0.945002555847168,-2.9399986267089844,5.700000762939453,3,0.05849387463822153,1.1917791039160794,57.47000122070313,2.7837988308435015,57.09000015258789,-1.0923159988966464,57.31999969482422,0.05849387463822153
8548,2006-12-29,57.04999923706055,57.70000076293945,56.90999984741211,57.209999084472656,1901800.0,-0.0008756434044951966,-2.590924460088605,0.4102526482584583,41.45568130375742,47.61575576136268,0.8763205064703143,1.0013881570793046,0.9643871343747605,-2.6778391177307412,9.179071262297606,0.7900009155273438,0.27500983760081965,-0.9400009155273423,-2.2943855184132147,0.41438368735853004,-1.6171932169702785,-0.26280861408440614,2.7553462021789628,30.252090065138827,-15.487106119472248,0.6771923014429365,12,0.8950004577636719,1.1500015258789062,0.9950017929077148,-1.8699989318847656,5.209999084472656,4,0.07554779020034008,-1.4477530360915054,57.099998474121094,1.1917791039160794,57.47000122070313,2.7837988308435015,57.09000015258789,0.07554779020034008
8549,2007-01-03,57.18000030517578,58.31999969482422,56.75,57.849998474121094,5691300.0,0.0022787216451141123,-1.0522888201854992,4.187492549412298,40.70513192796826,45.34923637248772,0.5572254367157825,0.9076858958038443,0.843852267244074,-2.646336839818993,8.927761493362004,1.5699996948242188,0.23044899203275548,-0.8034997940063491,-2.172791216497707,0.5657916284850089,-1.488145505252028,-0.11885408276067011,2.563038197813121,30.061432967856234,-11.856439503499274,0.6846457112456774,1,0.5249996185302734,1.0200004577636719,0.8650007247924805,-1.4099998474121094,4.489997863769531,2,0.08079746252583653,-2.590924460088605,57.04999923706055,-1.4477530360915054,57.099998474121094,1.1917791039160794,57.47000122070313,0.08079746252583653
8550,2007-01-04,57.59000015258789,57.83000183105469,56.61000061035156,57.08000183105469,3237400.0,0.0071703365726458745,1.4646447521028965,-0.7611936049557039,48.92204799178095,44.697192186786445,-0.0036553918209847325,0.4880551499098402,0.4295799741558852,-2.929769480091025,8.603404416729287,1.220001220703125,-0.03433003884750008,-0.37150001525878906,-1.7517406799909878,1.0087406494734097,-1.0616203476248884,0.3186203171073103,2.091977552875413,57.30994543418417,13.49242384191993,0.6901203323661002,1,0.04000091552734375,0.6100006103515625,0.6175003051757812,-1.3899993896484375,4.209999084472656,3,0.07709669412997,-1.0522888201854992,57.18000030517578,-2.590924460088605,57.04999923706055,-1.4477530360915054,57.099998474121094,0.07709669412997
8551,2007-01-05,57.27000045776367,58.099998474121094,57.1500015258789,57.5,2962000.0,-0.005556514915373567,-3.0425625167400283,-0.4509809788096609,38.95871842689384,43.666277284782836,0.13978807087895007,0.7554257849403854,0.6860514466742131,-2.4946360914605066,8.29398931675796,0.9499969482421946,-0.23088410453921426,-0.6334997177124038,-2.0282609595194927,0.7612615240946852,-1.3308803386159482,0.0638809031911407,2.2890981638951615,38.59650296921917,0.8603988126451299,0.6973806209035454,1,0.19499969482421875,0.9300003051757812,0.9050006866455078,-1.0200004577636719,4.860000610351555,4,0.0846865450559573,1.4646447521028965,57.59000015258789,-1.0522888201854992,57.18000030517578,-2.590924460088605,57.04999923706055,0.0846865450559573
8552,2007-01-08,57.349998474121094,57.41999816894531,56.93000030517578,57.18999862670898,2874700.0,0.0013968572676443802,2.2666607326780515,-0.6956528950293046,22.727264845669637,40.281731050085426,-0.01902715162403723,0.6471768357973957,0.5624549023518739,-2.454193871643156,7.818724197280331,0.48999786376953125,-0.42521116386274826,-0.5145015716552734,-1.9261147700938963,0.8971116267833494,-1.2203081708745884,0.19130502756404155,2.0911362270854497,43.274752044544975,11.981049982924777,0.705806599219312,1,0.11500167846679688,0.9550018310546875,0.6825027465820312,-0.7299976348876953,5.0900001525878835,0,0.09346121626786497,-3.0425625167400283,57.27000045776367,1.4646447521028965,57.59000015258789,-1.0522888201854992,57.18000030517578,0.09346121626786497
8553,2007-01-09,58.2599983215332,58.45000076293945,57.45000076293945,57.45000076293945,3820200.0,0.01586747814514311,-1.4691432446688268,5.062489569176992,44.21296255415194,40.284297914665785,-0.9436029821438439,-0.2612535642417839,-0.3485854082143831,-3.2453824250539043,7.873778274305993,1.1000022888183594,-0.5405125270299038,0.38599834442138814,-1.033970518171941,1.8059672070147172,-0.32398608687527997,1.0959827757180562,1.067891016039141,89.67378121469073,58.68941850315619,0.7099844312966662,1,-0.7299976348876953,0.045001983642578125,-0.4224977493286133,-1.6399974822998047,4.409999847412109,1,0.07792655417652727,2.2666607326780515,57.349998474121094,-3.0425625167400283,57.27000045776367,1.4646447521028965,57.59000015258789,0.07792655417652727
8554,2007-01-10,58.31000137329102,58.43999862670898,57.849998474121094,57.93999862670898,3369900.0,0.0008582741709304287,-1.145443196004968,0.4567948911159847,47.11541283057634,41.2170621371313,-0.9369347226195757,-0.31313459111117936,-0.4377548653069496,-3.185934887785045,7.931807542063864,0.5900001525878835,-0.5564416672427654,0.42700138092041584,-1.002052086781859,1.8560548486226907,-0.28752535293072157,1.1415281147715532,0.9091724151924936,92.39133815007968,60.67855995377924,0.7145267338511364,1,-0.7800006866455149,-0.00500106811524148,-0.4725008010864329,-1.240001678466804,4.599998474121087,2,0.06774132833499613,-1.4691432446688268,58.2599983215332,2.2666607326780515,57.349998474121094,-3.0425625167400283,57.27000045776367,0.06774132833499613
8555,2007-01-11,59.81000137329102,59.90999984741211,58.25,58.349998474121094,4874200.0,0.02572457493864988,1.0,3.9459244901745176,61.78569871553835,43.13566487114405,-2.246802433562827,-1.7890865363073374,-1.9374097715553589,-4.574155287328253,8.397895156700402,1.6599998474121094,-0.5671599926585031,1.853501319885261,0.1930092805339143,3.5139933592366077,1.0232553002095912,2.683747339560931,-3.2000007629394602,96.64434599053517,62.73825595066153,0.8302460196756734,1,-1.5500011444091868,-1.5050010681152415,-1.9725008010864329,-2.720001220703132,4.509998321533196,3,0.03109842422583342,-1.145443196004968,58.31000137329102,-1.4691432446688268,58.2599983215332,2.2666607326780515,57.349998474121094,0.03109842422583342
8556,2007-01-12,60.31000137329102,60.459999084472656,59.5099983215332,59.79999923706055,5133500.0,0.008359805860550962,1.3456879662421821,0.34931583801678256,72.6605426244815,46.504829024535354,-2.57206282699471,-2.1977828429857738,-2.4409188707677316,-4.957854346802129,9.846215736588151,0.9500007629394531,-0.45869514101715936,2.224001312255865,0.26416821861750606,4.183834405894224,1.244084765436682,3.203917859075048,-3.6340007781982493,95.75077158492643,55.611328379456396,0.9799165468191803,1,-1.7750015258789134,-1.7750015258789134,-2.472500801086433,-3.220001220703132,3.2999992370605398,4,0.024705651298979836,1.0,59.81000137329102,-1.145443196004968,58.31000137329102,-1.4691432446688268,58.2599983215332,0.024705651298979836
8557,2007-01-16,60.84000015258789,61.0,60.08000183105469,60.22000122070313,4575800.0,0.00878790859274603,-1.0444455747279902,1.2156790880667485,76.62113119358906,50.41210123451665,-2.8113999386077566,-2.680939297981382,-2.9786565920935715,-5.352919161104111,11.253219528588934,0.9199981689453125,-0.26517060219781996,2.63700008392334,0.3252983705585706,4.948701797288109,1.4811492272409552,3.7928509406057245,-4.012639617919923,95.49296107611022,49.5256724105897,1.155850856682384,1,-2.0349998474121094,-2.0349998474121094,-3.002499580383301,-3.75,2.279998779296882,1,0.02120317081347789,1.3456879662421821,60.31000137329102,1.0,59.81000137329102,-1.145443196004968,58.31000137329102,0.02120317081347789
8558,2007-01-17,60.36000061035156,61.0,60.08000183105469,60.93000030517578,5104600.0,-0.00788953880723997,1.591547479610148,-0.9193559303262908,75.58922277822869,54.28811132899003,-2.0255033433384426,-2.26924209519602,-2.464421080254901,-4.738129550397161,11.492038967612189,0.9199981689453125,-0.13679477360253145,2.126500511169432,-0.2850798995300181,4.5380809218688825,0.9207103058197035,3.332290716519161,-3.282281707763673,79.68256890066533,27.47577843104571,1.2057902053497263,1,-1.5550003051757812,-1.5550003051757812,-2.5824995040893555,-2.8900012969970703,2.7399978637695312,2,0.03445987401134487,-1.0444455747279902,60.84000015258789,1.3456879662421821,60.31000137329102,1.0,59.81000137329102,0.03445987401134487
8559,2007-01-18,61.5099983215332,61.599998474121094,59.56999969482422,59.56999969482422,6335800.0,0.019052314439248264,-1.0927837281416708,-3.4035081848723747,82.21572722803873,57.98740902190755,-2.790108122464737,-3.375728618225587,-3.542257760703542,-5.726919351727588,11.819740522533186,2.029998779296875,0.08550097779203014,3.138998222351077,0.32157926204602205,5.956417182656132,1.730288742198553,4.547707702503601,-4.196942553100584,97.31342705726148,39.301839238363044,1.408709480152526,1,-2.2449989318847656,-2.404998779296875,-3.904996871948242,-4.039999008178711,1.0400009155273438,3,0.01885872019290913,1.591547479610148,60.36000061035156,-1.0444455747279902,60.84000015258789,1.3456879662421821,60.31000137329102,0.01885872019290913
8560,2007-01-19,62.349998474121094,62.959999084472656,61.52999877929688,61.86999893188477,5996700.0,0.013656318899521569,-1.4655180918618864,0.24742261959772247,83.33331596221565,62.917919859165536,-3.2228083578414655,-4.128095185233377,-4.268866926801493,-6.388332814921043,12.694453206229586,1.4500007629394531,0.3660771452029081,3.7889984130859347,0.45549470057520836,7.122502125596661,2.122246556830575,5.455750269341294,-4.693987289233398,82.31882679840822,21.094163703225682,1.6667518562553625,1,-2.404998779296875,-2.5649986267089844,-4.744997024536133,-4.879999160766602,-2.9499969482421946,4,0.008981577979082944,-1.0927837281416708,61.5099983215332,1.591547479610148,60.36000061035156,-1.0444455747279902,60.84000015258789,0.008981577979082944
8561,2007-01-22,61.5,62.47999954223633,61.290000915527344,62.349998474121094,5511100.0,-0.013632694385291688,1.1441404907553783,-1.770831843215819,78.2051545393457,69.08212982512954,-1.9106042233476543,-3.2053742229332016,-3.3507350778518656,-5.36144025790189,14.007011658969937,1.1899986267089844,0.6514984955741596,2.7885000228881864,-0.7939968609363603,6.370996906712733,0.997251580975913,4.57974846480046,-3.3135900251538075,56.93217264490226,-7.883893016309067,1.791248441912273,1,-1.2950000762939453,-1.7150001525878906,-3.832498550415039,-4.030000686645508,0.029998779296882105,0,0.04585365357437765,-1.4655180918618864,62.349998474121094,-1.0927837281416708,61.5099983215332,1.591547479610148,60.36000061035156,0.04585365357437765
8562,2007-01-23,61.43000030517578,62.09000015258789,60.9900016784668,61.36999893188477,4265400.0,-0.0011382064199060293,-1.6829365873174635,-0.07058997765031343,78.00513667306515,72.83681583834213,-1.3421327762719883,-3.00679032363378,-3.21587916427319,-5.126250718402417,15.542007835252742,1.0999984741210938,0.8683274108740449,2.5390003204345675,-1.2152723519150967,6.293272992784232,0.6618639842597389,4.416136656609396,-2.766231419366946,54.86728452020328,-13.729310337768645,1.8771363361748314,1,-1.0250015258789062,-1.6450004577636719,-3.652499198913574,-3.960000991821289,-0.5299987792968821,1,0.03548755159280215,1.1441404907553783,61.5,-1.4655180918618864,62.349998474121094,-1.0927837281416708,61.5099983215332,0.03548755159280215
8563,2007-01-24,61.47999954223633,61.91999816894531,61.15999984741211,61.36999893188477,4031900.0,0.0008139221359622084,-1.8679247999078712,1.8333015449171308,77.77779420628855,76.24374710231015,-0.9916201934518298,-2.90984613474636,-3.20942011725505,-5.025059476456541,17.515495458145924,0.7599983215332031,1.2083233622674356,2.4009996414184585,-1.4807790312386544,6.282778314075571,0.4601103050898985,4.341888977747018,-2.3866076365611093,56.34218853385066,-16.42127021492702,1.9408893363285575,1,-0.875,-1.6949996948242188,-3.6274986267089844,-4.010000228881836,-0.450000762939446,2,0.026675331845469108,-1.6829365873174635,61.43000030517578,1.1441404907553783,61.5,-1.4655180918618864,62.349998474121094,0.026675331845469108
8564,2007-01-25,60.68000030517578,61.5,60.56999969482422,61.45000076293945,3644300.0,-0.013012349430987724,1.1379343608181878,-6.999965321126822,69.0037063121795,77.04574794638138,0.2010614119398042,-1.9449353098879385,-2.3266000438941745,-4.0747514102462645,19.288235066761292,0.9300003051757812,1.631233357788588,1.4330003738403292,-2.418960637783826,5.284961385464484,-0.4929801319717484,3.3589808796524068,-1.19994768162082,4.602537173356488,-67.21928037127208,1.925980505812076,1,0.5549983978271484,-0.8950004577636719,-2.280000686645508,-2.6599998474121094,-0.8899993896484375,3,0.039881314383231725,-1.8679247999078712,61.47999954223633,-1.6829365873174635,61.43000030517578,1.1441404907553783,61.5,0.039881314383231725
8565,2007-01-26,60.18999862670898,60.86000061035156,59.97000122070313,60.68000030517578,3237700.0,-0.008075175939394441,1.0941105720683963,0.6363654378724993,67.59036011681248,76.48239433441816,0.8388481200090325,-1.2762137853770597,-1.801929722681514,-3.432730476325659,20.36481433528786,0.8899993896484304,1.8875122343401927,0.7879987716674748,-2.9461879920089302,4.52218553534388,-1.0790946101707277,2.6550921535056773,-0.3619513570622459,8.764842753817579,-64.48132258844574,1.867093381838203,1,1.0750007629394602,-0.4049987792968679,-1.759998321533196,-2.1499977111816335,0.5400009155273509,4,0.039209181993639985,1.1379343608181878,60.68000030517578,-1.8679247999078712,61.47999954223633,-1.6829365873174635,61.43000030517578,0.039209181993639985
8566,2007-01-29,60.06999969482422,60.52999877929688,59.90999984741211,60.18999862670898,3067000.0,-0.0019936689586749212,-1.8181857589971107,0.24489494048312338,66.30696891523502,75.33637630348994,1.0294838315300794,-1.0028593564139925,-1.6421389181757675,-3.168808372627879,21.77566792244225,0.6199989318847727,2.1460864015294163,0.5379999160766573,-3.0925813537004956,4.16858118585381,-1.2772907188119191,2.3532905509652338,2.8899993896484375,7.3394415143996055,-66.81875743664015,1.8152906348885753,1,1.1949996948242188,-0.2849998474121094,-1.6399993896484375,-2.029998779296875,0.529998779296875,0,-0.011153623644899913,1.0941105720683963,60.18999862670898,1.1379343608181878,60.68000030517578,-1.8679247999078712,61.47999954223633,-0.011153623644899913
8567,2007-01-30,60.43999862670898,61.08000183105469,59.88000106811523,60.4900016784668,4402500.0,0.006159462856075937,-1.0512865657237376,0.4166958069746841,63.97436913184283,74.04583700944706,0.6669104520536919,-1.1697792575912516,-2.0123592740408682,-3.3915908207784042,23.55586743412908,1.2000007629394602,2.2221350797417827,0.7409988403320256,-2.7219592260250067,4.203956906689058,-0.9904801928464906,2.4724778735105417,2.4590004730224706,27.450899727547856,-42.89632574014586,1.731479033178517,1,0.8250007629394602,-0.6549987792968679,-2.009998321533196,-2.3999977111816335,1.25,1,0.018034417229556787,-1.8181857589971107,60.06999969482422,1.0941105720683963,60.18999862670898,1.1379343608181878,60.68000030517578,0.018034417229556787
8568,2007-01-31,61.36000061035156,61.59000015258789,60.349998474121094,60.4900016784668,3207900.0,0.015221740644382198,-1.1565146433938043,-17.39891669209396,67.58939575067964,72.42068906751828,-0.10764403386853871,-1.8449209995624258,-2.893205013415219,-4.147153312180791,25.49810120378759,1.2400016784667969,2.219298136033025,1.4455007553100572,-1.856023213037595,4.747024723657709,-0.20526122886376896,3.0962627394838833,1.4182385681152354,86.5497271709209,18.206437820395166,1.6507619841738275,1,0.05999946594238281,-1.5750007629394531,-2.9300003051757812,-3.3199996948242188,0.5200004577636648,2,-0.007496725552428751,-1.0512865657237376,60.43999862670898,-1.8181857589971107,60.06999969482422,1.0941105720683963,60.18999862670898,-0.007496725552428751
8569,2007-02-01,61.79999923706055,62.209999084472656,61.06999969482422,61.290000915527344,3858000.0,0.007170772854176777,-1.3999967876259352,0.5862056869752045,63.07489946935052,70.16975390164437,-0.5611956878026021,-2.024870468673498,-3.297153834992301,-4.424232637182762,27.516516812791565,1.1399993896484375,2.1502859835805808,1.6544994354248033,-1.4839107576280028,4.792909628477609,0.08529433889840021,3.2237045319512063,0.8623104169921874,82.40342504440939,16.911337620048712,1.5692050965264037,2,-0.6199989318847656,-2.0149993896484375,-3.3699989318847656,-3.759998321533203,0.43000030517578125,3,-0.01245955448656233,-1.1565146433938043,61.36000061035156,-1.0512865657237376,60.43999862670898,-1.8181857589971107,60.06999969482422,-0.01245955448656233
8570,2007-02-02,62.02999877929688,62.25,61.47999954223633,61.9000015258789,3276400.0,0.00372167548666269,1.7017574386636507,0.2548974142251556,61.716615518141914,68.33769401039952,-0.9402366884243207,-2.008139653940326,-3.477049238418701,-4.518339709318603,29.82300051764807,0.7700004577636719,2.131644571531581,1.6624990463256921,-1.3399829660517426,4.664981058703127,0.1612580401369783,3.163740052514406,0.5210185313183544,90.71724388803167,27.85254041013043,1.5012410061887174,2,-0.9649982452392649,-2.2449989318847727,-3.6299982070922923,-3.9899978637695384,-1.55999755859375,4,-0.03611152519508287,-1.3999967876259352,61.79999923706055,-1.1565146433938043,61.36000061035156,-1.0512865657237376,60.43999862670898,-0.03611152519508287
8571,2007-02-05,62.11999893188477,62.47999954223633,61.79999923706055,62.02999877929688,3096300.0,0.0014509133380464778,-1.4727318125385167,0.6923234931626686,59.275361677849126,66.25660789981995,-1.042691343407384,-1.8089034312426904,-3.504550278843716,-4.481561748804104,31.998937316270275,0.6800003051757812,1.9436462043706726,1.5099992752075266,-1.2091876790093536,4.229186229424407,0.1504057980990865,2.8695927523159668,-2.2399978637695455,86.15381455278548,26.283824414871013,1.359593477108441,2,-0.9399986267089915,-2.3349990844726634,-3.8474988937378,-4.079998016357429,-2.819999694824226,0,-0.022376036921259335,1.7017574386636507,62.02999877929688,-1.3999967876259352,61.79999923706055,-1.1565146433938043,61.36000061035156,-0.022376036921259335
8572,2007-02-06,62.709999084472656,62.9000015258789,62.0099983215332,62.11999893188477,3118400.0,0.009497748917137283,-1.1975350504151243,6.555546136565852,66.7617711528122,65.03260533832258,-1.6003201531146019,-2.0835830468891956,-4.0177815859303365,-4.960024825644211,34.662501243641984,0.890003204345696,1.6672992008892606,1.8319993972778335,-0.5727022954043548,4.236701089960022,0.6296485509367358,3.034350243618931,-2.7779980468750054,92.54893278361892,33.731640399591285,1.202350846341095,2,-1.319997787475593,-2.924999237060547,-4.437499046325684,-4.6699981689453125,-3.1299972534179688,1,-0.03364695648471172,-1.4727318125385167,62.11999893188477,1.7017574386636507,62.02999877929688,-1.3999967876259352,61.79999923706055,-0.03364695648471172
8573,2007-02-07,62.79999923706055,63.13999938964844,62.36000061035156,62.93999862670898,1858600.0,0.0014351802567666994,1.888879469899264,-0.2372870397310224,60.8403493879812,64.12556568007832,-1.6577136633267813,-1.9141583156231405,-4.051273170554097,-4.941782047596803,36.44054548758435,0.779998779296875,1.4759791080591995,1.6949995040893526,-0.5186839848957234,3.9086829930744287,0.5881577595968182,2.801841248581887,-2.7492781799316433,83.57486943413473,28.40321510422649,1.1068417444925371,2,-1.289999008178711,-2.924999237060547,-4.527499198913574,-4.759998321533203,-3.029998779296875,2,-0.017675169169373506,-1.1975350504151243,62.709999084472656,-1.4727318125385167,62.11999893188477,1.7017574386636507,62.02999877929688,-0.017675169169373506
8574,2007-02-08,62.2599983215332,63.20000076293945,62.06000137329102,63.099998474121094,2856800.0,-0.008598740797574278,1.1922965473478668,6.000027247956708,49.20353815002636,62.08258546154653,-0.9722645420229981,-1.1205097118618426,-3.436984566156248,-4.302764545001189,38.15753581683503,1.1399993896484304,1.2717338648033802,0.9574987411499052,-0.8789025688545422,2.7939000511543526,0.03929808614768149,1.8756993961521289,-2.023920564453128,45.34873405368961,-6.125063132491192,0.9182006550022255,2,-0.7199974060058594,-2.3549976348876953,-4.187498092651367,-4.219997406005859,-1.8199996948242259,3,-0.00610339324867204,1.888879469899264,62.79999923706055,-1.1975350504151243,62.709999084472656,-1.4727318125385167,62.11999893188477,-0.00610339324867204
8575,2007-02-09,61.66999816894531,62.4000015258789,61.13000106811523,62.2400016784668,4963400.0,-0.009476392041337989,1.8539233377195505,0.6785754833084319,51.57697762704571,60.44591976285883,-0.16790576803826696,-0.4047713846453149,-2.757388676974486,-3.6222409250705994,38.310858815097504,1.2700004577636719,1.0462278652533925,0.27449874877929403,-1.4270968692410122,1.9760943667996003,-0.5762990602308591,1.1252965577894471,-1.1968065713964862,26.086820311146912,-23.676340947585363,0.8507978090101533,2,-0.12999725341796875,-1.7649974822998047,-3.7174978256225586,-3.6299972534179688,-0.529998779296875,4,0.009080612776359853,1.1922965473478668,62.2599983215332,1.888879469899264,62.79999923706055,-1.1975350504151243,62.709999084472656,0.009080612776359853
8576,2007-02-12,61.79999923706055,62.27999877929688,61.5099983215332,61.63999938964844,2929800.0,0.0021080115449183534,-2.666651529050633,-0.280699758403994,53.3944851384315,59.270377096924236,-0.029836948948897657,-0.43998009887722844,-2.7876661808101773,-3.6590855739135435,38.102966376769196,0.770000457763679,0.9548632817515426,0.3299999237060547,-1.3004724479451184,1.9604722953572278,-0.4852362621195283,1.1452361095316377,-1.1086629062804718,32.36706607351517,-16.058513781696355,0.8152361858255855,2,-0.024999618530273438,-1.7349987030029297,-3.884998321533203,-3.759998321533203,-0.20999908447265625,0,-0.021521003766612257,1.8539233377195505,61.66999816894531,1.1922965473478668,62.2599983215332,1.888879469899264,62.79999923706055,-0.021521003766612257
8577,2007-02-13,62.13000106811523,62.349998474121094,61.77000045776367,62.02000045776367,2265700.0,0.005339835519881042,1.109101249843943,0.687504470352577,55.67191226068276,57.94621226470236,-0.10605419241108649,-0.704503328286954,-3.0439691866296315,-3.9059996502626078,37.56907327822692,0.5799980163574219,0.9242973621402726,0.595501708984365,-1.0320950980986296,2.2230985160673598,-0.2182966945571323,1.4093001125258624,-1.2379715827624054,48.30918586608367,0.8484451736717773,0.8137984035414988,2,0.004999160766608668,-2.06500053405761,-4.297500610351555,-4.0900001525878835,-0.9000015258788991,1,-0.045549682639664746,-2.666651529050633,61.79999923706055,1.8539233377195505,61.66999816894531,1.1922965473478668,62.2599983215332,-0.045549682639664746
8578,2007-02-14,62.43999862670898,62.599998474121094,61.9000015258789,62.099998474121094,3264400.0,0.004989498684442095,1.1212033638702061,3.0908933277848485,66.79387173448546,58.35943140527291,-0.2757402877221935,-0.8966548111823087,-3.282883366322338,-4.140322630924196,37.07841466202642,0.6999969482421946,0.9339685153873845,0.8014993667602468,-0.7751226729065763,2.37812140642707,0.013188346926831684,1.589810386593662,-1.3633314391492277,63.2849155422213,9.973167260848605,0.7883110198334122,2,-0.2749977111816335,-2.114997863769524,-4.554998397827141,-4.3999977111816335,-0.9300003051757741,2,-0.045803921501544,1.109101249843943,62.13000106811523,-2.666651529050633,61.79999923706055,1.8539233377195505,61.66999816894531,-0.045803921501544
8579,2007-02-15,62.66999816894531,62.9900016784668,62.08000183105469,62.22000122070313,2074900.0,0.0036835289445049657,-1.4931648585940929,1.323519842026732,74.89959608633484,59.82420702396101,-0.4127582873520055,-1.091242806963436,-3.4125157904905166,-4.282482575099344,36.31123090697038,0.9099998474121094,0.9684375503606191,0.973498916625978,-0.6672614040221134,2.6142592372740694,0.15311875630193583,1.7938790769500201,-1.4234642953551884,82.79551588636315,22.86371086850481,0.8203801603240449,2,-0.5049972534179688,-2.144998550415039,-4.752497673034668,-4.629997253417969,-1.1099967956542898,3,-0.04627409918481007,1.1212033638702061,62.43999862670898,1.109101249843943,62.13000106811523,-2.666651529050633,61.79999923706055,-0.04627409918481007
8580,2007-02-16,62.90999984741211,62.95000076293945,62.1500015258789,62.4000015258789,3454500.0,0.0038296104273021214,1.7118611191931188,1.1333372893425449,77.84312625520313,61.887291977000345,-0.5753038126292296,-1.3566980967528366,-3.5705033774306827,-4.439382876924682,34.82418579762777,0.799999237060554,0.8949270583198796,1.1855005264282212,-0.5200502212377316,2.891051274094174,0.3327251525952448,2.0382759002611976,-1.507188622674036,94.59448313546784,26.853029590387564,0.8527753738329755,2,-0.7449989318847656,-2.184999465942383,-4.992499351501465,-4.869998931884766,-2.3699989318847656,4,-0.03926245790326033,-1.4931648585940929,62.66999816894531,1.1212033638702061,62.43999862670898,1.109101249843943,62.13000106811523,-0.03926245790326033
8581,2007-02-20,64.31999969482422,64.73999786376953,63.04999923706055,63.1500015258789,4695200.0,0.022412968539692546,-1.4671463337212993,2.2941216069651933,81.59608341384165,63.53554889489252,-1.833195290277331,-2.682111560662399,-4.893309076626942,-5.77400409975607,34.006269958525024,1.8299980163574219,0.8942716312616596,2.454500389099124,0.39711864688678844,4.511882131311459,1.4258095179929526,3.4831912602052952,-2.773413307030033,85.85863515920916,12.482825942619755,1.0286908711061693,2,-1.385000228881836,-2.1950016021728516,-6.03749942779541,-6.279998779296875,-4.369998931884766,1,-0.04944030348668793,1.7118611191931188,62.90999984741211,-1.4931648585940929,62.66999816894531,1.1212033638702061,62.43999862670898,-0.04944030348668793
8582,2007-02-21,63.61000061035156,64.18000030517578,63.36999893188477,64.0,3049900.0,-0.011038543032359294,1.1600036621093561,-0.3333333333333313,68.97133123278401,64.43899132209283,-1.0975213896684153,-1.89771523410964,-4.0928969891477465,-4.994225133133256,33.557178707952865,0.950000762939446,0.8826672445001975,1.6355012893676744,-0.5516332750426471,3.822635853777996,0.5419340071625172,2.7290685715728316,-1.744073074959843,60.21131300974639,-11.023110188305893,1.093567282205159,2,-0.6750011444091797,-1.4550018310546875,-5.075000762939453,-5.510000228881836,-3.8600006103515625,2,-0.031756020097175486,-1.4671463337212993,64.31999969482422,1.7118611191931188,62.90999984741211,-1.4931648585940929,62.66999816894531,-0.031756020097175486
8583,2007-02-22,63.11999893188477,63.38999938964844,62.68000030517578,63.36000061035156,2945000.0,-0.007703217635043558,3.7333392673219485,0.615389882233246,61.03678055041337,65.75379603324693,-0.6228539301461566,-1.3476436521247948,-3.5143777301882224,-4.4349877378085765,32.7435517349321,0.9300003051757812,0.8844952650310915,1.063499641418467,-1.1680944567884737,3.2950937396254147,-0.052297407685010455,2.1792966905219444,-0.9666643636552692,39.09769368222117,-29.45475221180235,1.1157970491034739,2,-0.18499946594238992,-0.9650001525878977,-4.3149986267089915,-4.749998092651374,-3.8600006103515696,3,-0.029942956616460292,1.1600036621093561,63.61000061035156,-1.4671463337212993,64.31999969482422,1.7118611191931188,62.90999984741211,-0.029942956616460292
8584,2007-02-23,63.099998474121094,63.349998474121094,62.79999923706055,63.1500015258789,3237200.0,-0.00031686403837338784,1.4444576311417043,0.20834459190969604,59.272087543601174,66.60880824619754,-0.5265401381046502,-1.1984946170207706,-3.4062013777796736,-4.350274513829369,32.69647255898218,0.5499992370605469,0.7756249016077703,0.922499275207521,-1.2566545718706976,3.1016531222857324,-0.16707764833158478,2.0120761987466267,-0.6879975763375867,36.679470713688325,-27.86845544149481,1.089576923539106,2,0.024999618530273438,-0.9449996948242188,-4.2949981689453125,-4.729997634887695,-3.1699981689453125,4,-0.025198101284265362,3.7333392673219485,63.11999893188477,1.1600036621093561,63.61000061035156,-1.4671463337212993,64.31999969482422,-0.025198101284265362
8585,2007-02-26,62.54999923706055,63.43000030517578,62.22999954223633,63.11999893188477,3421600.0,-0.008716311416174016,1.01680386726163,11.399298138543111,53.45104392838899,66.61509255619282,0.180383886903293,-0.4876255061021624,-2.7793692232431866,-3.722296248466243,33.13390134176938,1.2000007629394531,0.7081798689380321,0.25450000762939595,-1.7172209710153936,2.2262209862741855,-0.7313604816930024,1.2403604969517943,2.1899986267089844,12.749000351073967,-47.03906343004531,0.985860489322396,2,0.7049999237060547,-0.23999977111816406,-3.364999771118164,-3.8799991607666016,-1.7299995422363281,0,-0.015827304170180634,1.4444576311417043,63.099998474121094,3.7333392673219485,63.11999893188477,1.1600036621093561,63.61000061035156,-0.015827304170180634
8586,2007-02-27,59.4000015258789,62.0,59.4000015258789,61.70000076293945,6358500.0,-0.05035967625264637,-1.260868988325356,4.035088541178637,31.171801969060567,63.8928580793459,3.301307953860423,2.750630232188648,0.4324297617629753,-0.5209462034049039,33.23455301052886,3.1499977111816477,0.685310199824869,-2.8619977951049904,-5.007990931855382,-0.716004658354592,-3.934994363480186,-1.7890012267297948,5.289796371459964,0.0,-53.34543652819678,1.0729965683751979,2,2.6699981689453196,2.6699981689453196,0.4649982452392649,-0.05000114440917258,1.1899986267089915,1,0.01919190842363494,1.01680386726163,62.54999923706055,1.4444576311417043,63.099998474121094,3.7333392673219485,63.11999893188477,0.01919190842363494
8587,2007-02-28,61.52999877929688,61.849998474121094,59.88000106811523,60.43000030517578,7802600.0,0.03585853869869027,1.2643676144958755,-0.478260364784695,44.136654245709565,61.37538946948191,1.2038472948949206,0.7446590815489813,-1.6348867943660608,-2.602491457824179,32.9328762380064,2.4499969482421946,0.741498764264243,-0.7865005493164006,-2.78817586478349,1.2151747661506889,-1.7873382070499488,0.2143371084171477,2.9482072631835834,52.85354587103884,3.1942907379705403,1.000837657733546,2,0.5400009155273366,0.5400009155273366,-1.5349988937378,-2.1799983978271555,-0.4199981689453196,2,-0.02567849906879982,-1.260868988325356,59.4000015258789,1.01680386726163,62.54999923706055,1.4444576311417043,63.099998474121094,-0.02567849906879982
8588,2007-03-01,60.9000015258789,61.4000015258789,60.0,60.79999923706055,5343600.0,-0.010238863414864241,1.5454520233459186,0.09091129776180293,43.77290522533448,57.9168682627041,1.7795632683737779,1.4107576631700383,-0.9885345279652,-1.9403067715184008,32.26439767407119,1.529998779296882,0.7643447007923143,-1.3934978485107479,-3.451235011146757,0.664239314125254,-2.422366429828749,-0.3646292671927469,3.3750763359375,37.2208549468024,-12.44731083696302,1.0288685813180023,3,1.1699981689453196,1.1699981689453196,-0.805002212524407,-1.3300018310546804,0.4799995422363281,3,-0.01888344001748865,1.2643676144958755,61.52999877929688,-1.260868988325356,59.4000015258789,1.01680386726163,62.54999923706055,-0.01888344001748865
8589,2007-03-02,61.02999877929688,61.83000183105469,60.29999923706055,60.5,5700400.0,0.0021346018088808094,-2.29032707941951,5.299866488651983,46.94072699582503,54.48326834499542,1.5561090345261022,1.2860527320739408,-1.0684133880211775,-2.0537993851624137,31.02559770846267,1.5300025939941406,0.7487187717759696,-1.2250005722045856,-3.34934997987353,0.8993488354643588,-2.287175276039058,-0.16282586837011337,3.050076029082014,40.44659422210471,-11.70029979866898,1.0621747038344727,3,1.0400009155273366,1.0400009155273366,-0.8349990844726634,-1.3499984741211009,-0.4699974060058594,4,-0.02900213818067643,1.5454520233459186,60.9000015258789,1.2643676144958755,61.52999877929688,-1.260868988325356,59.4000015258789,-0.02900213818067643
8590,2007-03-05,59.790000915527344,61.09000015258789,59.77000045776367,60.5,4894900.0,-0.020317841857637076,-2.5199991861979165,-1.3396239995393382,41.31374087002226,50.00745250679327,2.578108358294088,2.4766081627924237,0.21509725221307008,-0.8022641039530711,29.84820285117239,1.3199996948242188,0.604780259023947,-2.3529985427856417,-4.746445712751296,0.040448627180019514,-3.5497221277684687,-1.1562749578028146,4.102870961551552,14.999985328079063,-38.01106775314092,1.196723584982829,3,2.0,2.279998779296875,0.7199983596801758,-0.1100006103515625,-0.1100006103515625,0,0.002341518439617163,-2.29032707941951,61.02999877929688,1.5454520233459186,60.9000015258789,1.2643676144958755,61.52999877929688,0.002341518439617163
8591,2007-03-06,60.72999954223633,60.93000030517578,60.06000137329102,60.20000076293945,5542800.0,0.015721669381424386,-1.1481519855323838,-0.7464781165042285,44.252860243477016,47.260955730203605,1.2016846570453268,1.5042590729687504,-0.667634396111616,-1.725780837491655,28.46274231237652,1.1399993896484375,0.40890132277483815,-1.3434999465942354,-3.8190747022582485,1.1320748090697776,-2.581287324426242,-0.1057125687622289,2.9831575207945704,46.15384615384615,-7.144128665106869,1.2377873778320054,3,0.6850013732910156,1.3400001525878906,-0.2049999237060547,-1.0499992370605469,-0.779998779296875,1,0.0014819718963656747,-2.5199991861979165,59.790000915527344,-2.29032707941951,61.02999877929688,1.5454520233459186,60.9000015258789,0.0014819718963656747
8592,2007-03-07,60.599998474121094,61.09000015258789,60.290000915527344,60.41999816894531,4269000.0,-0.0021406400312060647,-2.636403044857901,0.33962399953935624,42.333325386039846,45.18279404527321,0.960860174945239,1.5474159612755471,-0.4597415544375849,-1.5808445494912604,26.68897718303945,0.7999992370605469,0.15330140673135162,-1.3680009841918945,-3.9083574713179985,1.1723555029342094,-2.6381792277549465,-0.09782274062884255,2.9406323674237242,40.29113898266166,-11.258440857607873,1.2701782435630506,3,0.81500244140625,1.470001220703125,-0.07499885559082031,-0.9199981689453125,-0.9499969482421946,2,-0.0001649888083326001,-1.1481519855323838,60.72999954223633,-2.5199991861979165,59.790000915527344,-2.29032707941951,61.02999877929688,-0.0001649888083326001
8593,2007-03-08,61.68999862670898,63.0,61.5099983215332,62.70000076293945,4517900.0,0.017986801650718975,-1.1751805712567314,-5.611113465858557,46.18973418419543,43.729199227561466,-0.3948389687278251,0.38998846464051695,-1.4537095607269777,-2.64798251335791,24.826727285208516,2.4000015258789062,-0.272506236697339,-0.2225008010864329,-2.7346673393467213,2.2896657371738627,-1.4785840702165771,1.0335824680437113,1.6850070422092074,59.44267619356912,11.356171854497312,1.2560832691301465,3,-0.2749977111816335,0.3800010681152415,-1.1649990081787038,-2.009998321533196,-1.5200004577636648,3,-0.009401816003709595,-2.636403044857901,60.599998474121094,-1.1481519855323838,60.72999954223633,-2.5199991861979165,59.790000915527344,-0.009401816003709595
8594,2007-03-09,61.88000106811523,62.43000030517578,61.68000030517578,62.349998474121094,4119200.0,0.0030799553515306055,1.3809483442425416,0.46534298210495684,45.97970496077795,42.89905045338247,-0.8673034797307153,0.1792480574262285,-1.5305968184093643,-2.831030298606997,23.314078340386512,0.75,-0.5691921860321472,-0.013498497009287291,-2.5203413076666905,2.493344313648123,-1.266919902337989,1.2399229083194143,1.3360044350813851,65.325105553751,22.16642046057713,1.253421405328704,3,-0.6800003051757741,0.18999862670899148,-1.2775011062622,-2.200000762939446,-1.2700004577636648,4,-0.00808015499950654,-1.1751805712567314,61.68999862670898,-2.636403044857901,60.599998474121094,-1.1481519855323838,60.72999954223633,-0.00808015499950654
8595,2007-03-12,62.22999954223633,62.27000045776367,61.25,61.349998474121094,3345200.0,0.0056560838409784875,1.1249945362573959,-1.8723530318893935,41.106373667330196,44.0028917531902,-1.4164190776043384,-0.13348948652259907,-1.7536661988124607,-3.1726069880426593,22.835126960228326,1.0200004577636719,-0.7848870287716423,0.30849990844726705,-2.2003408157029867,2.817340632597528,-0.9459204536278634,1.5629202705223975,0.8333658018675791,73.80949600559484,34.56279370482536,1.2544203620751302,3,-0.8449993133544922,-0.15999984741210938,-1.7474994659423828,-2.549999237060547,-1.4199981689453054,0,-0.026835901996300926,1.3809483442425416,61.88000106811523,-1.1751805712567314,61.68999862670898,-2.636403044857901,60.599998474121094,-0.026835901996300926
8596,2007-03-13,60.47000122070313,61.40999984741211,60.0,61.27000045776367,7382800.0,-0.028282152249393233,1.6111156243929146,-0.9090889386918124,37.73436568676544,43.291526357751955,0.5714102225869624,1.6039976536710583,0.10317644067128384,-1.4074698077588366,22.26376792869255,2.229999542236328,-1.0479867791128825,-1.3849985122680621,-3.9765426165708178,1.2065455920346935,-2.68077056441944,-0.08922646011668434,2.446829570671774,15.66670735677107,-20.063593937497636,1.2957720521513796,3,0.9149990081787038,1.5999984741210866,-0.045001029968268824,-0.7900009155273509,0.789997100830071,1,-0.013064344296009,1.1249945362573959,62.22999954223633,1.3809483442425416,61.88000106811523,-1.1751805712567314,61.68999862670898,-0.013064344296009
8597,2007-03-14,59.29999923706055,60.9000015258789,58.29999923706055,60.81999969482422,10753800.0,-0.01934846965476844,2.0952332295647573,1.9000023841880815,35.83084915575698,42.40907568335446,1.5553864364305738,2.6889775193845793,1.3703520563883558,-0.2235921453621046,22.003809413002834,2.6000022888183523,-1.2835228947071613,-2.4135004043579116,-5.2401940389471235,0.4131932302313075,-3.826847221652521,-1.000153587063302,3.476158383694518,21.276592290903896,-13.448284361714538,1.4133468172946086,3,1.3500003814697266,2.219999313354492,1.1825008392333984,0.3800010681152344,2.819999694824226,2,0.010961240037802078,1.6111156243929146,60.47000122070313,1.1249945362573959,62.22999954223633,1.3809483442425416,61.88000106811523,0.010961240037802078
8598,2007-03-15,59.58000183105469,59.97999954223633,58.91999816894531,59.15999984741211,7780900.0,0.004721797598593369,-1.3555446295739009,-0.27631701128597924,37.19068724568672,41.32573793333909,1.194014253310641,2.3017363874912746,1.1943921303229104,-0.48651294472503537,21.523260879139393,1.0600013732910156,-1.0490553607473672,-1.9904979705810533,-4.948750240554702,0.9677542993925954,-3.469624105567881,-0.5113718355942254,2.9275862866787037,30.99279087059128,-3.340887518229451,1.4791261349868259,3,1.069997787475586,1.9399967193603516,1.0074987411499023,0.09999847412109375,1.8499984741210938,3,0.0011748857447622107,2.0952332295647573,59.29999923706055,1.6111156243929146,60.47000122070313,1.1249945362573959,62.22999954223633,0.0011748857447622107
8599,2007-03-16,59.77000045776367,60.16999816894531,59.31000137329102,59.84000015258789,5526000.0,0.0031889664462876333,1.3561693944524376,-0.1666651529050599,39.61135674460672,41.13658414162625,0.9012667727816392,1.985115482527931,1.1085981424364775,-0.6458568144791457,20.644437797109923,0.8599967956542898,-1.092232994513651,-1.6554994583129883,-4.670579809241758,1.3595808926157815,-3.163039633777373,-0.14795928284860338,2.4851323271293495,37.02772717139805,-0.03476963722129511,1.5075401754643838,3,0.8799991607666016,1.7499980926513672,0.9224996566772461,0.0,0.5600013732910156,4,0.006692282217134915,-1.3555446295739009,59.58000183105469,2.0952332295647573,59.29999923706055,1.6111156243929146,60.47000122070313,0.006692282217134915
8600,2007-03-19,60.43999862670898,60.709999084472656,59.849998474121094,60.29999923706055,3813900.0,0.011209606220745405,1.529412424687812,-1.9999999999998985,54.770633243822004,42.30522558610903,0.3723205500414295,1.1811408204478298,0.5395209807596615,-1.2902539821510217,19.547672443288548,0.9399986267089844,-1.071612771810969,-0.8620012283325238,-3.82291494491043,2.0989124882453822,-2.342458086621477,0.6184556299564292,1.5778261453140985,68.8102562592912,25.94179858272622,1.4804568582889515,3,0.21000099182129617,1.0799999237060618,0.2825021743774485,-0.6399974822997976,0.0800018310546946,0,0.0028127397006170174,1.3561693944524376,59.77000045776367,-1.3555446295739009,59.58000183105469,2.0952332295647573,59.29999923706055,0.0028127397006170174
8601,2007-03-20,61.13999938964844,61.33000183105469,60.36000061035156,60.43000030517578,3721700.0,0.011581746837269424,-1.282359910601287,5.07144414168963,47.94086772135528,42.92828584558852,-0.2943607757790616,0.24315384743150048,-0.03902780742630085,-1.9877868824018776,17.015643052914438,0.970001220703125,-1.0899806580968487,-0.003000450134280186,-2.6007970345558604,2.5947961342873,-1.3018987423450739,1.2958978420765135,0.6547558502768851,93.7292977312013,49.97070257073894,1.2988982922107912,3,-0.48999977111816406,0.37999916076660156,-0.4174985885620117,-1.3399982452392578,-0.18999862670898438,1,-0.005397416088513851,1.529412424687812,60.43999862670898,1.3561693944524376,59.77000045776367,-1.3555446295739009,59.58000183105469,-0.005397416088513851
8602,2007-03-21,61.59000015258789,62.2599983215332,60.66999816894531,61.02000045776367,5185300.0,0.007360169568723318,-1.5039288245966047,0.8028175067966172,53.71366438126949,43.764278089707865,-0.658399246473472,-0.38571544880817754,-0.3624224405484995,-2.422618675189838,14.326905296658243,1.5900001525878906,-0.9129807709382476,0.5480003356933594,-1.7900283022765962,2.886028973663315,-0.6210139832916184,1.7170146546783371,-3.2900009155273438,79.9401754989087,33.894138106327375,1.1690143189849789,3,-1.2250003814697266,-0.07000160217285156,-0.6700000762939453,-1.789999008178711,-0.8199996948242188,2,-0.005358042380859129,-1.282359910601287,61.13999938964844,1.529412424687812,60.43999862670898,1.3561693944524376,59.77000045776367,-0.005358042380859129
8603,2007-03-22,61.22999954223633,61.79999923706055,60.7400016784668,61.79999923706055,2867800.0,-0.005845114620225189,2.7192916705705987,-1.0,51.0504241245931,44.32769133013177,-0.41405367181781827,-0.18400273501345765,0.09327490192784182,-2.03310198328667,12.467789325195563,1.05999755859375,-0.8426454550848774,0.28249969482421733,-1.845209910016834,2.4102092996652686,-0.7813551075963048,1.3463544972447394,-2.8508003234863253,65.08475102285709,17.573210914356864,1.0638548024205252,3,-0.9449996948242188,0.28999900817871094,-0.12999916076660156,-1.4299983978271484,-1.8600006103515554,3,0.014535348624892919,-1.5039288245966047,61.59000015258789,-1.282359910601287,61.13999938964844,1.529412424687812,60.43999862670898,0.014535348624892919
8604,2007-03-23,61.5099983215332,61.93999862670898,61.06999969482422,61.20000076293945,2727000.0,0.004572901868204804,-2.052629465540525,-0.5438556571321492,60.04671220832166,46.43217339024193,-0.8404378441660683,-0.6210705410307966,-0.08741247009140807,-2.300817439349146,10.546181690199111,0.8699989318847585,-0.7221011671930313,0.6419984817504911,-1.2531867164306973,2.5371836799316796,-0.30559411734009956,1.5895910808410818,-3.053183120727539,68.87966607942485,16.542820547034175,0.9475925990905926,3,-1.2299995422363281,0.010000228881835938,-0.2649974822998047,-1.6049976348876953,-1.8699989318847656,4,-0.0013005693145892172,2.7192916705705987,61.22999954223633,-1.5039288245966047,61.59000015258789,-1.282359910601287,61.13999938964844,-0.0013005693145892172
8605,2007-03-26,61.56000137329102,61.79999923706055,60.290000915527344,61.38999938964844,3633700.0,0.000812925591323177,3.6461650419911615,0.5483978145304423,55.410698850021376,48.39621040838147,-1.1124620478078313,-0.7895238824372584,-0.08383237030729873,-2.3267850388678966,9.20252876873181,1.5099983215332031,-0.7331979861456475,0.7415014266967859,-1.015376324470438,2.4983791778640096,-0.13693744888682602,1.6199403022803978,-3.027122510070811,64.46711319983848,10.879379052531576,0.8784388755836128,3,-1.2800025939941477,-0.04000282287598367,-0.21500110626221414,-1.655000686645515,-2.6100006103515696,0,-0.019980498940826763,-2.052629465540525,61.5099983215332,2.7192916705705987,61.22999954223633,-1.5039288245966047,61.59000015258789,-0.019980498940826763
8606,2007-03-27,60.540000915527344,61.56000137329102,60.099998474121094,61.209999084472656,4154900.0,-0.016569207846155565,1.131386820665025,-3.941119712778922,49.649547183231036,49.93162130032303,-0.09106430294711032,0.3375688262131149,0.962884552522226,-1.2932265015436712,9.08191684628088,1.460002899169929,-0.7873314403368212,-0.33549900054931925,-1.9681839906263718,1.2971859895277333,-1.1518414955878455,0.48084349448920705,-1.9325796631408707,20.370484837460328,-33.45753008085646,0.8163424950385276,3,0.04999732971191406,0.9799976348876953,0.9049997329711914,-0.6350002288818359,-1.9599990844726562,1,-0.00033036764884719627,3.6461650419911615,61.56000137329102,-2.052629465540525,61.5099983215332,2.7192916705705987,61.22999954223633,-0.00033036764884719627
8607,2007-03-28,59.95000076293945,60.33000183105469,59.540000915527344,60.290000915527344,4502600.0,-0.009745625101841848,2.761891354301959,0.5074643011683254,39.205975534838274,50.15554222133987,0.6714444696045305,0.8465324776796734,1.5562100936601055,-0.6980709299167529,9.106465047211223,1.0,-0.8287737229574788,-0.8464992523193331,-2.4986268470366326,0.8056283423979664,-1.6725630496779829,-0.02043545496068333,-1.269527969170042,17.08334326745032,-34.545908604550405,0.8260637973586492,3,0.8349990844726562,1.289999008178711,2.579998016357422,0.7249984741210938,-0.970001220703125,2,0.016680566927001372,1.131386820665025,60.540000915527344,3.6461650419911615,61.56000137329102,-2.052629465540525,61.5099983215332,0.016680566927001372
8608,2007-03-29,59.75,60.61999893188477,59.15999984741211,60.29999923706055,3487000.0,-0.003336126111662896,1.4537828056329185,1.6176440889048458,36.802973099069185,49.84349959405793,1.0036387423478175,1.0076218599907492,1.772754968488698,-0.4703940309856165,9.230902864422307,1.4599990844726634,-0.6834697495834661,-0.9889999389648452,-2.7047824728840197,0.7267825949543294,-1.846891205924429,-0.13110867200526144,-0.997936695675314,21.223036390581314,-27.48929773981027,0.8578912669595872,3,0.9599990844726562,1.114999771118164,2.794999122619629,0.9249992370605469,-0.40000152587890625,3,0.01707113736842958,2.761891354301959,59.95000076293945,1.131386820665025,60.540000915527344,3.6461650419911615,61.56000137329102,0.01707113736842958
8609,2007-03-30,59.2599983215332,60.0,58.81000137329102,59.75,5042300.0,-0.008200864911578232,1.404033553866117,0.8909133785086594,31.91230942791671,47.30368583673512,1.579824082658746,1.4316204479058996,2.236874464800806,0.0565311380705964,9.856879359738974,1.1899986267089773,-0.41007983063200726,-1.3905015945434585,-3.221790555090479,0.44078736600356194,-2.306146074816965,-0.4748571142699518,3.0,15.050075911253803,-29.228223234612532,0.9156444802735093,3,1.2750015258789062,1.605001449584961,3.285000801086426,1.4150009155273438,-0.479999542236321,4,0.001856237149294726,1.4537828056329185,59.75,2.761891354301959,59.95000076293945,1.131386820665025,60.540000915527344,0.001856237149294726
8610,2007-04-02,59.93000030517578,59.959999084472656,58.849998474121094,59.5099983215332,4571700.0,0.01130614246742434,3.6250069538818557,-0.8571439692956847,46.20786426555394,47.111129897201636,0.927396643667123,0.8143993169996193,1.5211622874204096,-0.5574270183794354,10.07826144039803,1.1100006103515625,-0.14389778040962398,-0.7274995803833022,-2.545964672808836,1.0909655120422315,-1.6367321265960655,0.18173296582946108,2.2609980773925784,40.72723388671849,-6.87404401113384,0.9092325462127651,4,0.6049995422363281,0.9349994659423828,2.70999813079834,0.7449989318847656,-0.7700004577636719,0,-0.004838994060580637,1.404033553866117,59.2599983215332,1.4537828056329185,59.75,2.761891354301959,59.95000076293945,-0.004838994060580637
8611,2007-04-03,60.81999969482422,61.38000106811523,60.11000061035156,60.43000030517578,4542400.0,0.01485064884225551,-1.4660232289413508,0.9285655897766596,61.11110181605036,47.93306738995506,-0.014268787273735484,-0.07221423492381973,0.6222543132691385,-1.404319905478026,9.852590358852561,1.450000762939446,0.10002478399225367,0.15799980163573935,-1.661665732997541,1.9776653362690197,-0.7518329656808973,1.067832568952376,1.3033787475585967,78.21006070861365,26.152024437124744,0.9098327673166389,4,-0.44499969482421875,-0.1700000762939453,1.9624996185302734,-0.14500045776367188,-2.0999984741210866,1,-0.03074644757099365,3.6250069538818557,59.93000030517578,1.404033553866117,59.2599983215332,1.4537828056329185,59.75,-0.03074644757099365
8612,2007-04-04,60.59000015258789,61.27999877929688,60.38000106811523,60.81999969482422,2463300.0,-0.00378164326521524,-1.7692334779010708,-0.5897433389412732,57.43739041180161,48.642730310756015,0.06589265356566187,0.16548221106206995,0.8427456251516361,-1.1340297118738505,9.77883288990378,0.8999977111816548,0.06035276959879354,-0.07149982452392578,-1.891242571729606,1.7482429226817544,-0.9813711981267659,0.8383715490789143,1.4671107484130914,69.2606611153168,13.937462653181143,0.9098713736028418,4,-0.21500015258789062,0.05999946594238281,1.4799995422363281,0.08499908447265625,-2.3400001525878906,2,-0.03317376326904253,-1.4660232289413508,60.81999969482422,3.6250069538818557,59.93000030517578,1.404033553866117,59.2599983215332,-0.03317376326904253
8613,2007-04-05,61.11000061035156,61.4000015258789,60.47999954223633,60.56000137329102,1887800.0,0.008582281836179595,-1.5915443013490878,-2.3913057900585164,59.41010475941979,48.571996149766925,-0.5284968127903511,-0.42182536877905363,0.31747147721345925,-1.6154161850435784,9.300129430064985,0.920001983642571,0.06873196267860493,0.4775005340576186,-1.2909942689572773,2.2459953370725145,-0.4067468674498329,1.3617479355650701,0.8821681000952211,88.80305411420252,29.878182724943905,0.8842474015074487,4,-0.8050003051757812,-0.46000099182128906,0.9599990844726562,-0.4350013732910156,-3.1300010681152344,3,-0.034855196315518144,-1.7692334779010708,60.59000015258789,-1.4660232289413508,60.81999969482422,3.6250069538818557,59.93000030517578,-0.034855196315518144
8614,2007-04-09,61.38000106811523,61.6500015258789,61.0099983215332,61.209999084472656,2754500.0,0.00441826959690661,-1.2456114520522026,0.3090949444787293,56.99405657324832,48.74792478568102,-0.9151102202536379,-0.7707204367767488,0.07101633840071742,-1.8277557576648533,8.872761268839865,0.640003204345696,-0.021612828906249604,0.772500991821282,-0.9348191540619837,2.4798211377045476,-0.08115908112034731,1.6261610647629112,0.5485242955884431,90.35713701832685,31.33261169415185,0.8536600729416315,4,-1.1499996185302663,-0.7300014495849538,0.6899986267089915,-0.7050018310546804,-3.8300018310546804,0,-0.03307270379062688,-1.5915443013490878,61.11000061035156,-1.7692334779010708,60.59000015258789,-1.4660232289413508,60.81999969482422,-0.03307270379062688
8615,2007-04-10,60.56000137329102,61.66999816894531,60.540000915527344,61.27000045776367,3998800.0,-0.013359395251789308,-2.0133260091145835,-4.176416470324378,45.76025324207075,48.315781014440994,-0.2814784046245862,-0.0866924705299823,0.9213149729993759,-0.9761530279212494,8.76901666535031,1.1299972534179688,-0.08178057491923596,0.03600120544434304,-1.491038021167185,1.563040432055871,-0.7275184078614174,0.7995208187501035,1.3061535106043962,28.84624789702303,-24.72306668970901,0.7635196133057632,4,-0.32000160217285867,0.08999824523925071,1.509998321533196,0.11499786376952414,-3.25,1,-0.02939238034395386,-1.2456114520522026,61.38000106811523,-1.5915443013490878,61.11000061035156,-1.7692334779010708,60.59000015258789,-0.02939238034395386
8616,2007-04-11,59.68000030517578,60.599998474121094,59.290000915527344,60.5,6685100.0,-0.014531060900922488,1.5686311175603809,1.1549306368940917,36.8638395960938,48.055543687913826,0.518196484812691,0.7705980809563755,1.8258825061931674,-0.06647115627248468,9.204506777272597,1.30999755859375,-0.29007621400175054,-0.8044998168945341,-2.3775957659017095,0.7685961321126413,-1.5910477913981182,-0.017951842390949935,2.125031508507547,16.386547887328458,-32.448844247099885,0.7865479745035872,4,0.5599994659423828,0.9699993133544922,2.25,0.9949989318847656,-1.990001678466804,2,-0.008713144354970392,-2.0133260091145835,60.56000137329102,-1.2456114520522026,61.38000106811523,-1.5915443013490878,61.11000061035156,-0.008713144354970392
8617,2007-04-12,59.95000076293945,60.40999984741211,58.93000030517578,60.11999893188477,4336100.0,0.004524136333495576,2.9466654459635415,0.2073149173326969,41.08636932604256,48.53147660202198,0.27736379301325087,0.5816103952430467,1.5721644533364412,-0.32727347820813435,8.609250556901937,1.4799995422363281,-0.4571945952847827,-0.5669994354248047,-2.0619747900435854,0.927975919193976,-1.3144871127341986,0.18048824188458923,1.7951304419360312,37.22632310232585,-9.158983633202197,0.7474876773093911,4,0.28999900817871094,0.6999988555908203,1.7924995422363281,0.7249984741210938,-1.799999237060554,3,-0.020517089684454093,1.5686311175603809,59.68000030517578,-2.0133260091145835,60.56000137329102,-1.2456114520522026,61.38000106811523,-0.020517089684454093
8618,2007-04-13,59.6500015258789,60.5,58.7400016784668,60.5,5735900.0,-0.005004157351837901,3.1411799553006436,5.000044879274584,37.083370641382274,49.1060389590737,0.627695405131746,0.9350639345875109,1.8556368345161047,-0.005516452338881095,8.029402049753173,1.7599983215332031,-0.5109604499597609,-0.8704986572265696,-2.3565385721644105,0.6155412577112713,-1.6135186146954865,-0.1274786997576527,2.036427082364895,31.0580524710282,-11.966255954225492,0.7430199574689195,4,0.5549983978271555,0.9999980926513743,2.092498779296882,1.0249977111816477,-1.5100021362304616,4,-0.023470268064813338,2.9466654459635415,59.95000076293945,1.5686311175603809,59.68000030517578,-2.0133260091145835,60.56000137329102,-0.023470268064813338
8619,2007-04-16,60.16999816894531,60.36999893188477,59.63000106811523,59.95000076293945,2693400.0,0.00871746235984272,1.387093995533096,-0.25882094227679275,40.93870374929434,48.52057667948931,0.2797788202813436,0.47070384003638566,1.3106303530147159,-0.5049814442665905,7.593204194399289,0.7399978637695455,-0.40397860076074465,-0.37050189971923686,-1.8244327894465044,1.0834289900080307,-1.0974673445828742,0.3564635451444005,1.398573362107399,48.80539943052881,8.142605460401818,0.7269654448636356,4,0.03500175476074219,0.19500160217285156,1.5725021362304688,0.5050010681152344,-2.1299972534179688,0,-0.03639685380345048,3.1411799553006436,59.6500015258789,2.9466654459635415,59.95000076293945,1.5686311175603809,59.68000030517578,-0.03639685380345048
8620,2007-04-17,60.61000061035156,60.86999893188477,60.0,60.02000045776367,4795600.0,0.007312655057273076,-1.761896688485106,2.6818504967834786,50.493650604056164,47.340859878156614,-0.05992330480900421,0.04647324922302687,0.8428005841993738,-0.9164160730197324,7.434879159425751,0.8699989318847727,-0.2388629552147421,0.061000442504884234,-1.3924441885790912,1.5144450735888597,-0.6657218730371,0.7877227580468684,0.8454281265977102,87.793490291314,42.72296877982716,0.7267223155419862,4,-0.4050006866455078,-0.3250007629394531,1.0249996185302734,0.06499862670898438,-2.0100021362304688,1,-0.0504867405127265,1.387093995533096,60.16999816894531,3.1411799553006436,59.6500015258789,2.9466654459635415,59.95000076293945,-0.0504867405127265
8621,2007-04-18,60.81000137329102,60.95000076293945,60.25,60.5099983215332,4017800.0,0.003299798068395088,1.4137881139670097,0.5084796172372668,56.417910617718675,47.227584345480736,-0.29222171387048945,-0.1892191053786476,0.6138213631623799,-1.0812865198316857,7.766910351438015,0.7000007629394531,0.035094599985562525,0.27750110626221414,-1.1550364118474121,1.7100386243718404,-0.438767652792599,0.9937698653170273,0.5368102813189495,93.66518336446113,43.19331826516375,0.7162687590548134,4,-0.605001449584968,-0.5300025939941477,0.9174985885620046,-0.13500213623047586,-0.6500015258789134,2,-0.05755632167338298,-1.761896688485106,60.61000061035156,1.387093995533096,60.16999816894531,3.1411799553006436,59.6500015258789,-0.05755632167338298
8622,2007-04-19,61.2599983215332,61.47999954223633,60.43000030517578,60.52999877929688,5352300.0,0.007400048315733709,-1.2580713966356705,2.4333070545749655,60.86329608469395,47.38905004828898,-0.7120661410617046,-0.7011551741690454,0.12045710927872477,-1.490145994497695,7.982140537806279,1.0499992370605469,0.13414970464980058,0.7439981460571303,-0.6441683932984574,2.132164685412718,0.049914876379332895,1.4380814157349278,-2.5199966430664062,91.97075210852684,36.237664772709955,0.6940832696777945,4,-1.0549983978271484,-0.9799995422363281,0.4675016403198242,-0.5849990844726562,-0.5,3,-0.058276196419178694,1.4137881139670097,60.81000137329102,-1.761896688485106,60.61000061035156,1.387093995533096,60.16999816894531,-0.058276196419178694
8623,2007-04-20,62.11999893188477,62.18000030517578,61.41999816894531,61.790000915527344,5050000.0,0.014038534670499203,2.3777815453736277,0.45205236067202836,69.53552410920044,48.78254644117254,-1.5798723814836464,-1.5716393140829936,-0.7767130821995849,-2.3149272948961723,8.185163457647187,0.9200019836425781,0.06432126191928944,1.5594987869262766,0.02555360923069827,3.093443964621855,0.792526198078491,2.3264713757740623,-3.3251972961425835,97.6470042649827,35.24895013214055,0.7669725888477877,4,-1.6599979400634837,-1.6199989318847727,-1.0349998474121165,-1.4449996948242259,-1.3199996948242259,4,-0.06390852341061726,-1.2580713966356705,61.2599983215332,1.4137881139670097,60.81000137329102,-1.761896688485106,60.61000061035156,-0.06390852341061726
8624,2007-04-23,61.43000030517578,62.25,61.36999893188477,62.0099983215332,3625700.0,-0.011107511889457355,-1.514286025689264,-1.7575803114198472,60.21798874923601,50.38896149752424,-0.9856914944524533,-0.9359266782328604,-0.11525973027957548,-1.582027452222171,8.312664800331984,0.8800010681152273,0.026627248366089873,0.8735000610351591,-0.6504046083137922,2.3974047303841104,0.11154772636068344,1.6354523957096347,-2.4997907226562504,63.555569118923614,-1.5182770981122928,0.7619523346744759,4,-0.9349994659423828,-0.9300003051757812,-0.345001220703125,-0.7550010681152344,-0.34999847412109375,0,-0.05355690866324392,2.3777815453736277,62.11999893188477,-1.2580713966356705,61.2599983215332,1.4137881139670097,60.81000137329102,-0.05355690866324392
8625,2007-04-24,60.33000183105469,60.4900016784668,59.45000076293945,60.0,8987100.0,-0.017906535384282107,2.1999953049990024,-0.5689706201535092,46.75497906715186,51.48797699430847,0.08744647653747961,0.0708300696535673,0.9618432273155122,-0.4348696925461084,8.99527897261708,1.9799995422363281,-0.10118013357929101,-0.16499843597411967,-1.6159145108244743,1.285917638876235,-0.890456473399297,0.5604596014510577,-1.20060482348633,31.428618139162918,-30.66237637436844,0.7254580374251762,4,0.16499900817871094,0.1699981689453125,0.7549972534179688,0.3449974060058594,2.0999984741210938,1,-0.0379579122496988,-1.514286025689264,61.43000030517578,2.3777815453736277,62.11999893188477,-1.2580713966356705,61.2599983215332,-0.0379579122496988
8626,2007-04-25,60.52000045776367,60.6500015258789,59.93999862670898,60.4000015258789,4168300.0,0.0031493224091232452,2.736846860412728,0.3636311092615927,49.53395641794078,52.42659778229716,0.03255612958290044,-0.12726891127421425,0.7464938645933117,-0.5727723439601604,9.509786103766821,0.7100028991699219,-0.2300391246414506,0.026000213623049717,-1.4248128337466994,1.4768132609927989,-0.6994063100618249,0.7514067373079243,-1.2033672706494158,38.214285227717056,-22.020936155186845,0.7254065236848751,4,-0.024999618530273438,-0.020000457763671875,0.5649986267089844,0.154998779296875,3.1499977111816406,2,-0.03172508210707181,2.1999953049990024,60.33000183105469,-1.514286025689264,61.43000030517578,2.3777815453736277,62.11999893188477,-0.03172508210707181
8627,2007-04-26,60.95000076293945,61.61000061035156,60.04999923706055,60.099998474121094,5499700.0,0.007105094215520857,-2.284210779924268,7.083415456018908,48.92183309195843,53.74198249902784,-0.2689608661663101,-0.504369771543999,0.2849782142670776,-0.9634547975387875,9.313115559689129,1.5600013732910156,-0.19771323581992561,0.4060005187988267,-1.034765279407452,1.8467663170051054,-0.3143823803043162,1.1263834179019696,-1.5,53.57144316848841,-2.924141387382967,0.7203828991031401,4,-0.10000038146972656,-0.4500007629394531,0.13499832153320312,-0.27500152587890625,2.8999977111816406,3,-0.012961458665111336,2.736846860412728,60.52000045776367,2.1999953049990024,60.33000183105469,-1.514286025689264,61.43000030517578,-0.012961458665111336
8628,2007-04-27,60.77000045776367,61.1500015258789,60.31000137329102,60.75,3201700.0,-0.002953245330970189,1.1538393822167259,0.023529886950628975,45.83901028043518,54.28646100248794,0.09679813788081049,-0.25722349225081587,0.4207281000387013,-0.7486163136580402,8.823415841868819,0.8400001525878764,-0.013653545055653638,0.17500019073486328,-1.2188735154866919,1.5688738969564184,-0.5219366623759143,0.8719370438456409,-1.151999740600587,47.14285908913179,-4.860052367954879,0.6969368531107774,4,0.07999992370605469,-0.27499961853027344,0.1724987030029297,0.06499862670898438,3.1899986267089844,4,-0.00016459003052704535,-2.284210779924268,60.95000076293945,2.736846860412728,60.52000045776367,2.1999953049990024,60.33000183105469,-0.00016459003052704535
8629,2007-04-30,59.36999893188477,60.79999923706055,59.31000137329102,60.599998474121094,6931200.0,-0.02303770800284799,-1.2074129751083083,-61.4985695212661,42.477856901036795,53.39581725770801,1.532549836942387,1.2136668754805982,1.7518840115806071,0.6908904909340023,8.325100423756727,1.4899978637695241,0.08732506252310657,-1.2305013656616168,-2.6028977820131374,0.1418950506899037,-1.916699573837377,-0.5443031574858566,2.8800010681152273,2.608590369378925,-50.16205416830436,0.6861982081757599,4,1.410001754760735,1.1250019073486257,1.5325002670288015,1.4650001525878835,4.729999542236335,0,0.024086244414732283,1.1538393822167259,60.77000045776367,-2.284210779924268,60.95000076293945,2.736846860412728,60.52000045776367,0.024086244414732283
8630,2007-05-01,59.63999938964844,59.83000183105469,58.47999954223633,59.11000061035156,7572700.0,0.004547759181761757,1.9670260572118448,-0.4308934768652506,49.72602095472004,52.652273961819276,1.2409879311501868,0.9705889074319103,1.407018765785395,0.45087011110425124,7.997870050544202,1.3500022888183594,0.26194642161465964,-0.9460008621215792,-2.353894276517508,0.46189255227434955,-1.6499475693195436,-0.24205415492361482,2.551200637817381,37.06068535339563,-19.47322244045607,0.7039467071979651,5,0.7250003814697266,0.7250003814697266,1.2599992752075195,1.4549999237060547,2.8899993896484446,1,0.02414491039810751,-1.2074129751083083,59.36999893188477,1.1538393822167259,60.77000045776367,-2.284210779924268,60.95000076293945,0.02414491039810751
8631,2007-05-02,58.95000076293945,59.83000183105469,58.790000915527344,58.79999923706055,6698300.0,-0.01156939359105269,-11.235436675343326,0.28302239880232627,43.52331068560841,50.725608917476436,1.832059716360412,1.59508985050239,1.9671357465534811,1.1607539872133756,8.968122385030899,1.0400009155273438,0.35961362378670714,-1.5424995422363281,-3.122784137042551,0.03778505256989462,-2.332641839639436,-0.7523572448332203,3.092751245117185,15.016008316768453,-42.14422943701669,0.790142297403111,5,1.414999008178711,1.414999008178711,1.949997901916504,2.3449974060058594,4.41999816894532,2,0.0590330703511055,1.9670260572118448,59.63999938964844,-1.2074129751083083,59.36999893188477,1.1538393822167259,60.77000045776367,0.0590330703511055
8632,2007-05-03,58.58000183105469,59.36999893188477,58.27999877929688,59.15999984741211,9888300.0,-0.0062764873129124155,1.180008621248677,-3.866614109150094,43.13221683561045,47.79190810929977,1.9913323935017502,1.9044246800279794,2.2231646288674085,1.5534786541735741,10.108868897488868,1.0900001525878906,0.32400441619373765,-1.8119985580444364,-3.6072151075627232,-0.01678200852614964,-2.70960683280358,-0.914390283285293,3.320240078369139,10.453058001951012,-47.943113302908095,0.897608274759142,5,1.68499755859375,1.68499755859375,2.474996566772461,2.914997100830078,4.35999679565429,3,0.0868896582244949,-11.235436675343326,58.95000076293945,1.9670260572118448,59.63999938964844,-1.2074129751083083,59.36999893188477,0.0868896582244949
8633,2007-05-04,58.97999954223633,59.15999984741211,58.290000915527344,58.61999893188477,4749900.0,0.006828229748698789,1.416659602424448,-0.6206928303177268,42.24250650165146,45.794632304012595,1.2282485416787736,1.4089061057628811,1.727291696382899,1.1797214122462094,11.23476110501679,0.8699989318847656,0.22668262321033694,-1.3055007934570284,-3.172651086492664,0.561649499578607,-2.239075939974846,-0.3719256469392107,2.7030277793798803,27.77780300725226,-30.51660850259286,0.9335751465178189,5,0.9650001525878906,1.2849998474121094,2.0325002670288086,2.539999008178711,3.479999542236328,4,0.08257034536592855,1.180008621248677,58.58000183105469,-11.235436675343326,58.95000076293945,1.9670260572118448,59.63999938964844,0.08257034536592855
8634,2007-05-07,59.349998474121094,59.81999969482422,58.290000915527344,58.29999923706055,5697400.0,0.006273294926355533,-1.8598218137351021,2.9166596024245055,41.710502275770814,45.23413488274804,0.5947135799577481,0.9265304125348166,1.2643849969179257,0.8374228229301792,11.960082849647227,1.529998779296875,0.052188233891740765,-0.8340017318725614,-2.6710975453708485,1.0030940816257257,-1.7525496386217085,0.08454617487658567,2.1288471349559543,69.03210246010558,13.871421352213758,0.9185479067491452,5,0.595001220703125,0.9150009155273438,1.4375009536743164,2.1700000762939453,4.120002746582038,0,0.07767482272744619,1.416659602424448,58.97999954223633,1.180008621248677,58.58000183105469,-11.235436675343326,58.95000076293945,0.07767482272744619
8635,2007-05-08,58.77999877929688,59.45000076293945,58.77999877929688,59.4000015258789,6316400.0,-0.00960403891286965,-1.1612871469882748,-0.5904792353161161,37.26471017596926,43.87088530030676,1.030043362376766,1.429637599434841,1.7506687530124125,1.4287364726400966,12.91252810518016,0.670001983642571,-0.3070434340816277,-1.3150012969970604,-3.2454933286057823,0.6154907346116616,-2.2802473128014213,-0.3497552811926994,2.506916019993355,32.258001004124935,-17.2872312693697,0.9652460158043615,5,1.1650009155273366,1.4850006103515554,1.9200010299682546,2.739999771118157,5.0600013732910085,1,0.09050697184937673,-1.8598218137351021,59.349998474121094,1.416659602424448,58.97999954223633,1.180008621248677,58.58000183105469,0.09050697184937673
8636,2007-05-09,59.15999984741211,59.38999938964844,58.599998474121094,58.79999923706055,4459600.0,0.006464802245778056,-1.078943934146464,-0.5806435734941374,36.708860148261444,42.51388830656265,0.488175365204107,1.0631923735136581,1.3911907281492901,1.082375045716418,12.950690903835973,0.7900009155273438,-0.5476869259164303,-0.9090002059936495,-2.8766746625767112,1.0586742505894122,-1.892837434285184,0.07483702229788491,1.9464999906785252,57.142892529638004,12.428665325893952,0.9838372282915314,5,0.5550003051757812,1.1049995422363281,1.5399999618530273,2.3599987030029297,4.630001068115234,2,0.056964147068573556,-1.1612871469882748,58.77999877929688,-1.8598218137351021,59.349998474121094,1.416659602424448,58.97999954223633,0.056964147068573556
8637,2007-05-10,58.72000122070313,60.0,58.65999984741211,59.349998474121094,7195400.0,-0.007437434547732269,-2.573333740234375,-1.7499894036366521,27.272718000239607,40.45096694209648,0.6465772245023587,1.4823169397687366,1.7783560329222539,1.5413419028366846,12.506945212608006,1.3400001525878906,-0.6087576927961607,-1.2874988555908118,-3.3456416167116174,0.7706439055299938,-2.3165702361512146,-0.25842747503040897,2.2169085538598807,25.146230140140425,-12.34061297983596,1.029071380560402,5,0.8199977874755788,1.5449981689453054,1.7924985885620046,2.799997329711907,5.259998321533196,3,0.0791893326722577,-1.078943934146464,59.15999984741211,-1.1612871469882748,58.77999877929688,-1.8598218137351021,59.349998474121094,0.0791893326722577
8638,2007-05-11,58.25,59.02999877929688,57.84000015258789,58.7400016784668,6379900.0,-0.008004107815607897,1.224305062871428,0.7777838328792095,28.099154881029605,38.8533333843179,0.8063173654431921,1.9416027809779592,2.2092829695424143,2.0078119530998038,12.129869202731571,1.1899986267089915,-0.7330902923696243,-1.6875,-3.8872019563894753,0.5122019563894753,-2.7873509781947376,-0.5876490218052624,2.527495114847042,18.981475758126983,-14.579628297003602,1.0998509781947368,5,0.6700000762939453,1.7950000762939453,2.2624998092651367,3.269998550415039,5.060001373291023,4,0.08051499788341587,-2.573333740234375,58.72000122070313,-1.078943934146464,59.15999984741211,-1.1612871469882748,58.77999877929688,0.08051499788341587
8639,2007-05-14,57.97999954223633,58.5,57.75,58.40999984741211,6247300.0,-0.004635200991651045,1.4590139330114815,0.8775486372235327,31.726255276357975,36.85335942005545,0.959290893829639,2.1493183647387397,2.432075246023089,2.2884828558290735,11.756149490734696,0.75,-0.9085191815475042,-1.8480005264282227,-4.210947805382823,0.5149467525263773,-3.029474165905526,-0.6665268869509191,2.5624959756299788,10.22220187717014,-22.633398437185615,1.1814736394773013,5,0.8950004577636719,2.020000457763672,2.497500419616699,3.539999008178711,6.270000457763672,0,0.07726801617121115,1.224305062871428,58.25,-2.573333740234375,58.72000122070313,-1.078943934146464,59.15999984741211,0.07726801617121115
8640,2007-05-15,57.54999923706055,58.349998474121094,57.349998474121094,58.0099983215332,9591400.0,-0.007416355787697837,-1.3255797448590336,1.0697645535033091,27.736116671432555,35.09922675181368,1.1864110704598758,2.464682346460606,2.848872351663765,2.730114590251169,12.002915960086089,1.0,-1.0746560053979763,-2.1250007629394503,-4.664428869969498,0.41442734409059767,-3.3947148164544743,-0.8552867094244263,2.713246729019133,7.54719425578898,-23.613105080354362,1.2697140535150244,5,1.125,2.25,2.8900012969970703,3.969999313354492,6.850002288818345,1,0.10286710794307496,1.4590139330114815,57.97999954223633,1.224305062871428,58.25,-2.573333740234375,58.72000122070313,0.10286710794307496
8641,2007-05-16,57.31000137329102,57.77000045776367,56.79999923706055,57.54999923706055,11336900.0,-0.00417024964293955,1.8529434864073422,0.521735524853616,21.913566438177043,32.74159892987664,1.306726741489591,2.5602921092305095,3.0423023968190037,2.9814243819053203,12.484285565049106,0.970001220703125,-1.1213573247394635,-2.1899986267089773,-4.878132088430981,0.49813483501302613,-3.534065357569979,-0.8459318958479756,2.603654893753628,15.937562957391254,-11.87614697050974,1.344066730861001,5,1.0899982452392507,2.2149982452392507,3.134998321533196,4.209997177124016,6.959995269775369,2,0.11394169643730168,-1.3255797448590336,57.54999923706055,1.4590139330114815,57.97999954223633,1.224305062871428,58.25,0.11394169643730168
8642,2007-05-17,57.68999862670898,58.0,57.58000183105469,57.9000015258789,8478300.0,0.0066305573950840024,1.048772318313274,0.8750198683917988,26.94606880168098,31.04199474099103,0.8797176979652406,2.001757296389947,2.623383762706851,2.6254422338223335,13.447388118448666,0.6899986267089773,-1.2621361339409418,-1.6315013885498146,-4.301611110387732,1.0386083332881029,-2.9665562494687734,-0.2964465276308559,1.7877456561379006,39.91029472391292,13.940893996124238,1.3350548609189583,5,0.7100009918212962,1.8350009918212962,2.7550010681152415,3.829999923706062,6.470005035400412,3,0.10573760502733354,1.8529434864073422,57.31000137329102,-1.3255797448590336,57.54999923706055,1.4590139330114815,57.97999954223633,0.10573760502733354
8643,2007-05-18,58.1500015258789,58.4000015258789,57.79999923706055,57.93000030517578,9896400.0,0.007973702723524712,-1.4999920527695803,-1.0476103976312534,39.37283387773663,30.782253807876124,0.3236314581825184,1.2955035216476674,2.0938629432483893,2.1942891812896406,14.371540193970004,0.7100028991699219,-1.2904461745377134,-0.972998619079597,-3.34022336351552,1.394226125356326,-2.156610991297555,0.21061375313836095,0.9528584505578905,79.41186370317139,48.401891956095255,1.1836123722179612,5,0.2499980926513743,1.3749980926513743,2.2949981689453196,3.36999702453614,4.75999832153321,4,0.1002579168250386,1.048772318313274,57.68999862670898,1.8529434864073422,57.31000137329102,-1.3255797448590336,57.54999923706055,0.1002579168250386
8644,2007-05-21,58.13999938964844,58.79999923706055,57.88000106811523,58.45000076293945,7395200.0,-0.00017200577760967395,-1.2168683558615283,-1.4090893327785168,36.31385794279053,30.676603559745153,0.16086146375001675,1.102937492286543,2.026672340856983,2.2397627754170912,15.128747793396558,0.9199981689453196,-1.2900087112930336,-0.8185007095336942,-2.956904548611611,1.3199031295442225,-1.887702629072649,0.2507012100052606,-1.3400001525878906,67.00000762939453,35.237082367936935,1.0692019195389577,5,0.26000022888183594,1.385000228881836,2.2875003814697266,3.3799991607666016,5.6100006103515625,0,0.08892332366558442,-1.4999920527695803,58.1500015258789,1.048772318313274,57.68999862670898,1.8529434864073422,57.31000137329102,0.08892332366558442
8645,2007-05-22,58.040000915527344,59.0,57.88000106811523,58.43999862670898,10810800.0,-0.0017199600132589143,-2.111119352770657,1.2903094813265015,40.695289663721184,31.119540172574013,0.16187530076308576,1.077839773057832,2.0354413151065813,2.378683771329875,14.950800194753477,1.1199989318847727,-1.3180802032690693,-0.8039991378784208,-2.8774443100932245,1.269446034336383,-1.8407217239858227,0.23272344822898106,-1.2000016784667977,56.363693111179316,21.553670919482855,1.0367225861074032,5,0.3599987030029297,1.4849987030029297,2.2449989318847656,3.4799976348876953,5.459999084472656,1,0.10699515827904316,-1.2168683558615283,58.13999938964844,-1.4999920527695803,58.1500015258789,1.048772318313274,57.68999862670898,0.10699515827904316
8646,2007-05-23,58.599998474121094,60.63000106811523,58.5,60.349998474121094,15470100.0,0.00964847604686958,-1.1846198990570764,4.375025034094129,50.19681757766447,33.66666234784344,-0.543016179542704,0.3864381521516478,1.445579209563121,1.8551927085714652,14.909131323632776,2.5900001525878835,-1.3630428984579268,-0.14800148010253622,-2.066735696895364,1.7707327366902916,-1.1073685884989501,0.8113656282938777,-1.673599206542967,33.44252125287204,-4.264730437316409,0.9593671083964154,5,0.11500167846679688,0.9250011444091797,1.6450014114379883,2.9200000762939453,5.0,2,0.09897616387002461,-2.111119352770657,58.040000915527344,-1.2168683558615283,58.13999938964844,-1.4999920527695803,58.1500015258789,0.09897616387002461
8647,2007-05-24,60.15999984741211,60.25,58.61000061035156,58.849998474121094,11889200.0,0.026621184537742648,1.2013389828338816,-0.7485722133091518,59.4551338873613,37.15066001521363,-2.0978880242786246,-1.302565934870934,-0.08905666905300791,0.3470476730365064,15.737362954083272,1.6500015258789062,-1.2820862624827924,1.4514999389648438,-0.301755726736296,3.2047556046659835,0.5748721061142703,2.328127771815417,-3.0113844718017546,83.39219375953695,42.59362017324584,0.8766278328505712,5,-1.4449996948242188,-0.6350002288818359,0.08249950408935547,1.3599987030029297,3.6800003051757812,3,0.06831776605848972,-1.1846198990570764,58.599998474121094,-2.111119352770657,58.040000915527344,-1.2168683558615283,58.13999938964844,0.06831776605848972
8648,2007-05-25,60.7599983215332,60.86999893188477,60.22000122070313,60.47000122070313,7224900.0,0.009973378916936726,1.5490190211902681,0.22137160062781738,60.89644832085456,40.391792575713254,-2.5752115484784497,-2.006211680762199,-0.6652213337896029,-0.19628070043489743,16.782808050462595,0.7099990844726634,-1.2073587782039823,2.0519985198974595,0.30121481501054603,3.802782224784373,1.1766066674540028,2.9273903723409163,-3.402499804372553,96.3210471925592,56.65272016757848,0.8753918524434555,5,-1.9249992370605469,-1.2349987030029297,-0.5174989700317383,0.7600002288818359,2.5,4,0.05595795645983803,1.2013389828338816,60.15999984741211,-1.1846198990570764,58.599998474121094,-2.111119352770657,58.040000915527344,0.05595795645983803
8649,2007-05-29,60.79999923706055,60.9900016784668,60.45000076293945,60.79999923706055,6639300.0,0.0006583429333830715,1.842073562479923,0.0,67.00337478767099,44.7548212552953,-2.4285124185318523,-2.038081041141673,-0.6865573850168971,-0.18087933227432984,17.137615319867095,0.5400009155273438,-1.0114785842665555,2.0204994201660185,0.05255201196359849,3.9884468283684384,1.0365257160648085,3.0044731242672285,-3.161500686721965,93.89059793834666,51.08376965529287,0.983973704101209,5,-1.904998779296875,-1.2749996185302734,-0.31999874114990234,0.7199993133544922,3.4099998474121094,1,0.034703957842575406,1.5490190211902681,60.7599983215332,1.2013389828338816,60.15999984741211,-1.1846198990570764,58.599998474121094,0.034703957842575406
8650,2007-05-30,61.08000183105469,61.13000106811523,60.1500015258789,60.209999084472656,5510700.0,0.004605305880061028,1.0206150700016026,100.0,66.43837271812204,49.70202195306696,-2.408393976796546,-2.323814001754613,-0.9658559791434413,-0.40983551476963953,16.831962262580035,0.9799995422363281,-0.7733342456104353,2.228501892089845,0.03549624456919531,4.421507539610495,1.1319990683295202,3.32500471585017,-3.106352967903284,98.09888909678766,54.74650819542773,1.0965028237603245,5,-1.7250003814697266,-1.8750019073486328,-0.5825014114379883,0.43999671936035156,7.0199966430664205,2,0.043713131776427216,1.842073562479923,60.79999923706055,1.5490190211902681,60.7599983215332,1.2013389828338816,60.15999984741211,0.043713131776427216
8651,2007-05-31,62.43000030517578,62.54999923706055,60.81000137329102,61.29999923706055,11810400.0,0.022102135455973615,1.5401448472309907,1.2988477019810054,77.48147469979749,55.31706705285768,-3.3030996552857204,-3.583457824065036,-2.322015407592133,-1.6953096861534789,16.87329440123978,1.7399978637695241,-0.513404168979136,3.4045003890991197,0.6886795661696254,6.120321212028614,2.046589977634369,4.76241080056387,-4.07758917742872,96.95434076876826,49.17989529063813,1.3579104114647487,5,-2.2550010681152344,-2.7550010681152344,-1.932499885559082,-0.9100017547607422,4.2900009155273295,3,0.01713919092733862,1.0206150700016026,61.08000183105469,1.842073562479923,60.79999923706055,1.5490190211902681,60.7599983215332,0.01713919092733862
8652,2007-06-01,63.66999816894531,63.849998474121094,62.38000106811523,62.40999984741211,11945200.0,0.01986221140009725,-1.2272757485644135,1.115041708442626,86.03723795503741,60.502000839224436,-4.029358527555587,-4.661575354772026,-3.5683994567968043,-2.8641949968594815,16.842585633209406,1.4699974060058665,-0.12289334473801716,4.389998435974121,0.983750759258271,7.796246112689971,2.686874597616196,6.093122274332046,-4.729924705894362,95.13512287459328,41.91259173882261,1.7031238383579252,6,-2.8049983978271484,-3.344999313354492,-3.1724977493286133,-2.1499996185302734,1.1399993896484375,4,-0.001099414117124331,1.5401448472309907,62.43000030517578,1.0206150700016026,61.08000183105469,1.842073562479923,60.79999923706055,-0.001099414117124331
8653,2007-06-04,63.849998474121094,63.86000061035156,63.099998474121094,63.27999877929688,6863200.0,0.002827081990769864,1.5762611045737267,0.4523813128025593,89.50203031325215,66.41179776927574,-3.7054529981244713,-4.698937629834319,-3.741220326172467,-2.9858442101953955,16.81209499746561,0.7600021362304688,0.3720279871818022,4.326498794555661,0.3602987235153563,8.292698865595966,2.3433987590355088,6.309598830075814,-4.1243370092989196,99.73040057415835,39.372114777239055,1.983100035520152,6,-2.9799976348876953,-3.519998550415039,-3.1749982833862305,-2.3299999237060547,1.7500000000000142,0,-0.0001565907873475325,-1.2272757485644135,63.66999816894531,1.5401448472309907,62.43000030517578,1.0206150700016026,61.08000183105469,-0.0001565907873475325
8654,2007-06-05,63.959999084472656,64.01000213623047,63.209999084472656,63.31999969482422,8300000.0,0.0017227973841871247,1.1621543600635091,1.122806547897914,95.07737507933895,72.45425170434437,-3.244233048108512,-4.686120195129092,-3.851641838162152,-3.037060094879081,17.497360053828494,0.8000030517578125,0.8509202793483936,4.205999374389648,-0.22619975392244385,8.638198502701748,1.9898998102336023,6.422098938545695,-3.490156573455195,98.70458435618595,30.357958766680596,2.2160995641560493,6,-2.704998016357422,-3.5549983978271484,-3.2874984741210938,-2.440000534057617,6.0800018310546875,1,-0.010944352297675208,1.5762611045737267,63.849998474121094,-1.2272757485644135,63.66999816894531,1.5401448472309907,62.43000030517578,-0.010944352297675208
8655,2007-06-06,64.09999847412111,64.18000030517578,63.099998474121094,63.54999923706055,10495800.0,0.0021888585311509168,2.042246256507854,0.8593746274706371,98.43080404151229,77.8135835336608,-2.7202898023156123,-4.645289491201353,-3.9920559968266787,-3.14081459817686,18.25330712684642,1.0800018310546875,1.2253041327846077,4.079998779296886,-0.728650355729485,8.888647914323265,1.6756742117837007,6.484323346810072,-2.9221240380610425,97.62605767326073,21.714388421441868,2.404324567513188,6,-2.704998016357436,-3.609998703002944,-3.462497711181655,-2.579999923706069,6.0400009155273295,2,0.001716078205461491,1.1621543600635091,63.959999084472656,1.5762611045737267,63.849998474121094,-1.2272757485644135,63.66999816894531,0.001716078205461491
8656,2007-06-07,62.52999877929688,63.84000015258789,62.38000106811523,63.70000076293945,11042200.0,-0.024492975541303252,1.013790781065441,-2.127279284777882,79.51219330650954,80.04214569134395,-0.5969721014836651,-2.9617219321556334,-2.4078404620021203,-1.5513150977526493,18.619148679144494,1.7199974060058807,1.6188330558903203,2.3414991378784222,-2.575226493109433,7.258224768866285,-0.11686367761550542,4.79986195337235,-0.7516991694136763,8.333209708833268,-69.152676618743,2.45836281549393,6,-0.36499786376953836,-2.039999008178718,-2.164999008178718,-1.010000228881843,6.360000610351555,3,0.0890772397818822,2.042246256507854,64.09999847412111,1.1621543600635091,63.959999084472656,1.5762611045737267,63.849998474121094,0.0890772397818822
8657,2007-06-08,63.36999893188477,63.43999862670898,62.29999923706055,62.540000915527344,7404800.0,0.01343355459757345,1.3505204912714186,-0.709398811251066,80.4195723358802,82.21138169301345,-1.0434822975602955,-3.6211524691297186,-3.204550421233513,-2.3751954882858755,19.616099993341468,1.1399993896484304,2.0452737542534294,2.9489994049072337,-2.112968864397054,8.010967674211514,0.4180152702550899,5.4799835395593774,-1.1113591829430547,56.914845048302944,-19.48771342092342,2.5309841346521416,6,-1.204998016357429,-2.8799991607666087,-3.0049991607666087,-1.8500003814697337,5.149997711181619,4,0.05286416830177321,1.013790781065441,62.52999877929688,2.042246256507854,64.09999847412111,1.1621543600635091,63.959999084472656,0.05286416830177321
8658,2007-06-11,62.93999862670898,63.29999923706055,62.66999816894531,63.099998474121094,5600200.0,-0.006785550140816499,1.2499982970143255,-0.19277136120674102,76.6666737309237,83.28508157559709,-0.30366230952980544,-2.9742659164961864,-2.7289164049919847,-1.9237479767670962,20.01663369533471,0.7000007629394602,2.404080527051576,2.284499168395989,-2.7885264266869356,7.357524763478914,-0.2520136291454733,4.821011965937451,-0.6399993896484304,34.04250138485569,-41.75043505500803,2.536512797541463,6,-0.7749977111816335,-2.449998855590813,-2.6749992370605398,-1.4300003051757741,5.079998016357415,0,0.029710819394445087,1.3505204912714186,63.36999893188477,1.013790781065441,62.52999877929688,2.042246256507854,64.09999847412111,0.029710819394445087
8659,2007-06-12,62.459999084472656,63.18000030517578,62.20000076293945,62.36000061035156,8373400.0,-0.007626303665545842,-3.6666848319709353,-0.6249910592947294,73.56076472908721,84.07645846570432,0.48787655418649933,-2.2571526196024365,-2.1921232845918013,-1.4432368503196358,20.180326527493538,0.9799995422363281,2.5938327928485876,1.5804996490478516,-3.3896945772682585,6.5506938753639545,-0.9045974641102035,4.065596762205907,1.720001220703125,13.131231396121724,-62.429359501711644,2.485097113158052,6,0.03500175476074219,-1.9699993133544922,-2.354999542236328,-1.2299995422363281,6.430000305175781,1,0.05027216515648414,1.2499982970143255,62.93999862670898,1.3505204912714186,63.36999893188477,1.013790781065441,62.52999877929688,0.05027216515648414
8660,2007-06-13,63.47000122070313,63.56000137329102,62.65999984741211,62.81000137329102,7670700.0,0.01617038346197419,1.1428603866467624,6.600099183642328,74.77111820669674,83.77530774424868,-0.16477991776221756,-2.952267096244803,-3.154024040125769,-2.460261502848134,20.153149991015574,1.1000022888183665,2.7709605470589906,2.294501686096197,-2.544185659368459,7.133189031560853,-0.12484198663613455,4.713845358828529,0.6703990936279283,77.43908112282443,-3.306680986500538,2.41934367273233,6,-0.2800006866455149,-2.980001449584968,-3.365001678466804,-2.615001678466804,3.959999084472649,2,0.1035134641321096,-3.6666848319709353,62.459999084472656,1.2499982970143255,62.93999862670898,1.3505204912714186,63.36999893188477,0.1035134641321096
8661,2007-06-14,63.84000015258789,63.9000015258789,63.38000106811523,63.5,7156600.0,0.005829508819421125,1.260857306343208,0.5151518654451926,71.29629956678451,82.13742570110946,-0.3506068726373215,-2.9597177870349327,-3.499322155231333,-2.8216306672144214,19.820593286845234,0.5200004577636719,2.938844996045951,2.338000679016112,-2.2785985622621467,6.954599920294378,0.029701058376979006,4.646300299655245,0.2615921707153319,96.47050903746296,15.396101241375248,2.308299620639132,6,-0.6499996185302734,-3.3500003814697266,-3.7350006103515625,-2.9850006103515625,2.829998016357422,3,0.0986841983396387,1.1428603866467624,63.47000122070313,-3.6666848319709353,62.459999084472656,1.2499982970143255,62.93999862670898,0.0986841983396387
8662,2007-06-15,63.790000915527344,64.44999694824219,63.77000045776367,64.31999969482422,8525000.0,-0.0007831960673722049,-1.3859538756006478,-1.5588192395292217,68.72683891745582,79.82907110157655,-0.31491141433286174,-2.5605718744924104,-3.417279112465863,-2.762087099117693,19.87291579351648,0.6799964904785156,3.113981267411795,1.9830013275146499,-2.371785376548175,6.337788031577475,-0.19439202451675897,4.160394679546059,-1.5900001525878906,70.66679325831647,-8.128757739875894,2.177393352031411,6,-0.46500205993652344,-3.1650028228759766,-3.8000011444091797,-2.9350013732910156,1.0100021362304688,4,0.0799498103295948,1.260857306343208,63.84000015258789,1.1428603866467624,63.47000122070313,-3.6666848319709353,62.459999084472656,0.0799498103295948
8663,2007-06-18,63.97999954223633,64.16000366210939,63.75,63.81999969482422,10064600.0,0.0029785017084509313,-1.7333646987018227,-0.3018871998618069,69.29612335919359,76.96448757711593,-0.5414716364932772,-2.415237662857578,-3.5891291926982802,-2.9421380113655005,20.375603527764408,0.4100036621093892,3.0971503842097334,1.8815000534057589,-2.2154473213833796,5.978447428194897,-0.16697363398881748,3.929973740800328,-1.734998855590817,79.11119098441397,2.1331468918699557,2.0484736873945706,6,-0.6550006866455078,-3.355001449584961,-4.077500343322754,-3.3400001525878906,0.4300041198730611,0,0.07095963009241646,-1.3859538756006478,63.790000915527344,1.260857306343208,63.84000015258789,1.1428603866467624,63.47000122070313,0.07095963009241646
8664,2007-06-19,63.31000137329102,64.13999938964844,63.13999938964844,63.70000076293945,13744200.0,-0.010471993962785309,-1.7397134287177451,-2.437498509882415,62.92005352072956,73.01884863036233,0.0297573756013918,-1.410366866816375,-2.9170979842771274,-2.25321343666824,21.079201359632577,1.0,2.863795143624735,0.9530017852783246,-2.7231006205541135,4.6291041911107556,-0.8850494176378945,2.7910529881945436,-1.0209007614135786,36.31299322091009,-36.42393761285933,1.8380512029162164,6,0.014997482299797582,-2.6850032806396555,-3.8275012969970774,-2.8900012969970774,-1.0900001525878906,1,0.0743957537136053,-1.7333646987018227,63.97999954223633,-1.3859538756006478,63.790000915527344,1.260857306343208,63.84000015258789,0.0743957537136053
8665,2007-06-20,64.25,65.06999969482422,63.31000137329102,63.599998474121094,20239400.0,0.014847553408923853,-1.861795829249857,-1.666673187526929,61.07056638552974,70.96977897247568,-0.9909331011257052,-1.9618593035936769,-3.817663703008165,-3.1608035371843926,22.27168629285176,1.759998321533196,2.6006213060321173,1.5825004577636719,-1.570075126083509,4.735076041610853,0.0062126658400813994,3.1587882496872624,-1.9176814613952615,57.51297589823259,-11.65827297020298,1.576287791923591,6,-0.6149997711181641,-3.315000534057617,-4.8125,-3.875,-2.1500015258789062,2,0.07221788933304962,-1.7397134287177451,63.31000137329102,-1.7333646987018227,63.97999954223633,-1.3859538756006478,63.790000915527344,0.07221788933304962
8666,2007-06-21,64.40000152587889,64.68000030517578,63.65999984741211,64.05000305175781,8066800.0,0.0023346540992823517,1.2417690211695662,0.5384579269222876,55.119240099171364,68.15863094617468,-0.9474093382984705,-1.7445013577741548,-3.897306863931739,-3.2752792267644395,23.553843918654817,1.0200004577636719,2.286832185444865,1.4425018310546704,-1.152391018191068,4.037394680300409,0.14505540643179415,2.7399482556775396,-1.9581757410253715,65.28507445576261,-0.5770543166435118,1.29744642462287,6,-0.7650012969970561,-3.4650020599365092,-5.162502288818345,-4.225002288818345,-1.5800018310546733,3,0.04704966937119237,-1.861795829249857,64.25,-1.7397134287177451,63.31000137329102,-1.7333646987018227,63.97999954223633,0.04704966937119237
8667,2007-06-22,64.26999664306639,64.81999969482422,63.5099983215332,63.56999969482422,10514600.0,-0.0020187093126117217,-2.195126489825975,2.0000000000000404,52.96608799663779,65.52523253125403,-0.7557939459223206,-1.3605546271125277,-3.705707900644562,-3.1160516423703086,24.83889559256694,1.3100013732910156,1.920279543215912,1.1069971084594599,-1.1888121826495563,3.402806399568469,-0.040907537095051794,2.2549017540139644,-1.7230439018140444,58.549071230070936,-2.903826180924284,1.1479046455545054,6,-0.6349964141845561,-2.944995880126939,-5.307497024536119,-4.369997024536119,-3.6999969482421733,4,0.03734248718274724,1.2417690211695662,64.40000152587889,-1.861795829249857,64.25,-1.7397134287177451,63.31000137329102,0.03734248718274724
8668,2007-06-25,64.16000366210939,64.73000335693361,63.5,63.81000137329102,14000600.0,-0.0017114203625662183,-1.5360762306267026,0.500005449591301,51.41246286324525,63.064310101716046,-0.5079615046466017,-1.0358922243118656,-3.5244576790174875,-2.9918686975096165,25.694709303650626,1.230003356933608,1.7819559527117832,0.8270038604736456,-1.208347758695183,2.862355479642474,-0.19067194911076513,1.8446796700580563,-1.5121290427141645,52.849953946927045,-3.7301283667456815,1.0176758095844125,6,-0.29500389099122515,-2.7250041961670064,-5.197504043579116,-4.260004043579116,-3.6200027465820455,0,0.009975052261824935,-2.195126489825975,64.26999664306639,1.2417690211695662,64.40000152587889,-1.861795829249857,64.25,0.009975052261824935
8669,2007-06-26,62.90999984741211,64.19000244140625,62.77999877929688,63.93999862670898,16425500.0,-0.01948260198487939,-1.1860506378524287,-2.942834410524056,42.73504990081309,59.50474695661786,0.9080823254233081,0.4008440753340352,-2.2330162179994346,-1.7418250943049145,26.187962693119367,1.410003662109368,1.5230699968936108,-0.5284999847412095,-2.196644178130242,1.139644208647816,-1.3625720814357294,0.30557211195330325,-0.165240224999728,5.676900268194474,-43.822862080293724,0.8340720966945128,6,1.0149993896484375,-1.4349994659423828,-3.947500228881836,-3.010000228881836,0.18999862670898438,1,0.023843646770553617,-1.5360762306267026,64.16000366210939,-2.195126489825975,64.26999664306639,1.2417690211695662,64.40000152587889,0.023843646770553617
8670,2007-06-27,63.75,63.9000015258789,62.4000015258789,62.79999923706055,10061200.0,0.013352410660074865,1.399992675803629,-0.9223319309057573,58.17695288490351,58.047041769742194,0.1251362745986313,-0.24123881062295993,-3.03514825859083,-2.580572931432947,26.876651036787795,1.5,1.3360313509444808,0.17800025939941122,-1.069812480387327,1.4258129991861566,-0.445906110493965,0.8019066292927803,1.3199996948242188,55.785103123010025,1.0335156462520771,0.6239063698933726,6,-0.0149993896484375,-2.2749996185302734,-4.787500381469727,-3.8500003814697266,-3.240001678466797,2,-0.02399998085171562,-1.1860506378524287,62.90999984741211,-1.5360762306267026,64.16000366210939,-2.195126489825975,64.26999664306639,-0.02399998085171562
8671,2007-06-28,63.5,63.88999938964844,63.29999923706055,63.58000183105469,7989400.0,-0.0039215686274509665,-1.4583167766033538,-0.08421238611130073,50.94615057006685,56.07140973114342,0.359657116710288,0.09806064303199236,-2.7558520188151974,-2.332198685844574,26.56105481662466,0.5900001525878906,1.202625614706406,-0.12549972534179688,-1.253114842048106,1.0021153913645122,-0.6893072836949585,0.4383078330113577,1.5165997314453108,45.45451679413876,-8.650684433087555,0.5638075583531559,6,0.2350006103515625,-1.7150001525878906,-4.537500381469727,-3.885000228881836,-1.9099998474121094,3,-0.022047268124077313,1.399992675803629,63.75,-1.1860506378524287,62.90999984741211,-1.5360762306267026,64.16000366210939,-0.022047268124077313
8672,2007-06-29,63.599998474121094,64.26999664306639,63.349998474121094,64.22000122070311,7340000.0,0.0015747791200171335,1.5555732163482536,7.749856952126468,55.04587262988505,54.488048538998015,0.25688684677004403,-0.007853576162396791,-2.839295203266232,-2.442678553291117,25.598932301523746,0.9199981689452983,0.9657961235873529,-0.022001266479492188,-1.1494693660383604,1.105466833079376,-0.5857353162589334,0.5417327832999419,1.3642692932128853,51.501974472655185,-4.92865298323165,0.5637340497794341,6,0.13500213623046875,-1.7599983215332031,-4.479998588562012,-4.064998626708984,-0.9399986267089844,4,-0.012264132044189524,-1.4583167766033538,63.5,1.399992675803629,63.75,-1.1860506378524287,62.90999984741211,-0.012264132044189524
8673,2007-07-02,63.84000015258789,64.04000091552734,63.11000061035156,63.25,6707600.0,0.003773611387183573,-1.1379343608181878,-0.9516089337353322,60.95239075583701,54.26941934289885,-0.005657076549042017,-0.26207967089261786,-3.087336049202321,-2.693309482027942,24.47638780262779,0.9300003051757812,0.7730116128349707,0.21850032806396769,-0.9085509020378595,1.3455515581657949,-0.345025286986953,0.7820259431148813,1.0729822899169932,77.00547522684316,14.474092261176345,0.5635256150509143,7,-0.10499954223632812,-1.2299995422363281,-4.720000267028809,-4.310001373291016,1.3699989318847656,0,-0.05122181155933336,1.5555732163482536,63.599998474121094,-1.4583167766033538,63.5,1.399992675803629,63.75,-0.05122181155933336
8674,2007-07-03,63.2599983215332,63.9900016784668,63.11000061035156,63.9900016784668,3978700.0,-0.00908524169280056,1.4109507436012667,-1.2372935053179452,48.21121859129111,52.84060292131678,0.6330811516117478,0.276992529334521,-2.5000346864999585,-2.118795218915608,23.209625052806558,0.8800010681152344,0.6024252119490896,-0.3265014648437514,-1.4527680306381114,0.7997651009506157,-0.8896347477409279,0.23663181805343214,1.6027245026391626,45.98925354135443,-14.050964859668923,0.5631332828971825,7,0.3500022888183594,-0.6499977111816406,-4.079998970031738,-3.729999542236328,-0.7399978637695312,1,-0.04299711473561629,-1.1379343608181878,63.84000015258789,1.5555732163482536,63.599998474121094,-1.4583167766033538,63.5,-0.04299711473561629
8675,2007-07-05,64.20999908447266,64.41999816894531,63.0,63.04999923706055,7767500.0,0.015017401014000287,-1.253968350080684,-1.5890335796327457,52.868208435033964,52.590488291968185,-0.3611714924615015,-0.7002467379148243,-3.3960846613780262,-3.0593944323968643,21.92940478684335,1.4199981689453125,0.4235913257447379,0.6179992675781278,-0.5198406302820473,1.7558391654382959,0.04907931864804027,1.1869192165082154,0.6034693137338394,85.21131300974629,28.54912997069379,0.5689199489300844,7,-0.5999984741210938,-1.5999984741210938,-4.999999046325684,-4.680000305175781,-1.8499984741210938,3,-0.017287036694881075,1.4109507436012667,63.2599983215332,-1.1379343608181878,63.84000015258789,1.5555732163482536,63.599998474121094,-0.017287036694881075
8676,2007-07-06,68.09999847412111,68.23999786376953,63.77000045776367,64.19999694824219,30181800.0,0.060582455148938674,1.1387545835683297,3.362070723181207,70.94264905307298,54.58788396490542,-4.10255991824647,-4.375915397809521,-7.191943942550388,-6.919352415908271,22.273589111197715,4.469997406005859,0.4514017150646765,4.229498672485363,1.991422002089763,6.467575342880956,3.110460337287563,5.348537007683163,-5.699996948242209,97.32825483352944,40.6845089391877,1.119038335197797,7,-2.779998779296889,-3.5749988555908345,-8.8199977874756,-8.569999694824233,-4.829998016357436,4,-0.11145374923131901,-1.253968350080684,64.20999908447266,1.4109507436012667,63.2599983215332,-1.1379343608181878,63.84000015258789,-0.11145374923131901
8677,2007-07-09,66.72000122070311,67.61000061035156,66.48999786376953,67.61000061035156,12176400.0,-0.02026427730306657,1.5168618307130488,-0.22820488241934156,61.93380569566218,55.75692205739619,-2.6132979737247837,-2.8797209581108447,-5.745763620117145,-5.5223025750865276,22.725635787031486,1.6100006103515767,0.4103659084879894,2.6820013046264535,0.12318905684658432,5.2408135524063155,1.402595180736526,3.961407428516388,-4.203199768066398,70.99241865009138,16.48052529530284,1.2794061238899317,7,-1.400001525878892,-1.5000019073486186,-6.795001983642564,-7.045001983642564,-6.63000106811522,0,-0.07688850381080914,1.1387545835683297,68.09999847412111,-1.253968350080684,64.20999908447266,1.4109507436012667,63.2599983215332,-0.07688850381080914
8678,2007-07-10,64.80999755859375,66.12999725341797,64.73999786376953,66.0,15467000.0,-0.02862715268531335,-1.0902217684109083,1.3370823117938306,55.89620908611343,57.219273077985115,-0.6720719972139335,-0.8668841262242282,-3.7846039112728747,-3.611129559577023,22.56191899536999,1.9800033569335795,0.3807635990613818,0.6784976959228572,-1.8478372527176106,3.204832644563325,-0.5846697783973696,1.9416651702430912,-2.178732177734382,34.54195222308126,-21.351947100352113,1.2631674743202328,7,0.5100021362304688,0.4100017547607422,-4.214998245239258,-4.48499870300293,-6.6999969482421875,1,-0.03317385885160484,1.5168618307130488,66.72000122070311,1.1387545835683297,68.09999847412111,-1.253968350080684,64.20999908447266,-0.03317385885160484
8679,2007-07-11,65.59999847412111,66.05999755859375,64.72000122070311,64.73999786376953,11065500.0,0.012189491518081352,-1.9777898341866387,-0.7226881058624524,55.369919202513316,56.90738044660843,-1.162631943443543,-1.4857582262296063,-4.468081034809515,-4.399027870310256,22.92860794483598,1.3399963378906392,0.4003894862714432,1.3114986419677876,-1.1672889567287115,3.7902862406642868,0.07210484261953809,2.550892441316037,-2.8565584436035394,49.61831171913361,-5.820007427657828,1.2393937993482498,7,0.020000457763657664,-0.3799991607666158,-4.999998092651381,-5.269998550415053,-5.849998474121108,2,-0.0059451127853654695,-1.0902217684109083,64.80999755859375,1.5168618307130488,66.72000122070311,1.1387545835683297,68.09999847412111,-0.0059451127853654695
8680,2007-07-12,70.04000091552734,70.4800033569336,65.59999847412111,66.63999938964844,32807200.0,0.06768296562015608,1.280372698929919,3.9534873405368307,66.72596866338597,58.66069356808833,-5.159101859094363,-5.700587837305918,-8.756474431559226,-8.814920105761836,23.688366477131993,4.880004882812486,0.5613233375761411,5.42300109863281,1.8856091737670226,8.960393023498604,3.654305136199909,7.191697061065703,-7.186629728344734,93.44258939946685,37.62844905755033,1.7686959624328966,7,-3.299999237060547,-3.6999988555908203,-9.210000038146973,-9.635000228881836,-8.860000610351562,3,-0.10736722386444952,-1.9777898341866387,65.59999847412111,-1.0902217684109083,64.80999755859375,1.5168618307130488,66.72000122070311,-0.10736722386444952
8681,2007-07-13,70.13999938964844,70.75,69.01999664306639,69.75,19536500.0,0.0014277337637631504,1.1490716783714032,0.11470565135926579,67.43910311331851,60.03771917735872,-4.713879570363787,-5.591062982119865,-8.678331898656765,-8.912495793369011,24.26672923238763,1.730003356933608,0.9352761292468017,5.207999610900885,0.9196379061552733,9.496361315646496,3.063818758528072,7.35218046327369,-6.981562915675788,89.88390159470828,32.99403407029935,2.1441808523728065,7,-3.2649993896484375,-3.664999008178711,-9.19749927520752,-9.649999618530273,-11.049999237060547,4,-0.11092099867404737,1.280372698929919,70.04000091552734,-1.9777898341866387,65.59999847412111,-1.0902217684109083,64.80999755859375,-0.11092099867404737
8682,2007-07-16,68.88999938964844,70.69999694824219,68.73999786376953,70.66999816894531,10519800.0,-0.01782150001250904,1.1304380276317316,-4.56410657693963,63.160805225516995,60.28309856287872,-2.944193149361965,-4.152283220825993,-7.2491151228085045,-7.655980438293177,24.40402063168852,1.9599990844726562,1.1001330128613915,3.7029996871948185,-0.8947988551388022,8.30079822952844,1.404100416028001,6.001898958361629,-5.27606910411415,69.15421248943532,11.267805415395507,2.298899271166812,7,-2.0149993896484375,-2.414999008178711,-7.562499046325684,-8.399999618530273,-8.790000915527344,0,-0.0815793145837832,1.1490716783714032,70.13999938964844,1.280372698929919,70.04000091552734,-1.9777898341866387,65.59999847412111,-0.0815793145837832
8683,2007-07-17,68.51999664306639,69.15000152587889,68.37000274658203,69.15000152587889,7818600.0,-0.005370921031502385,1.4761674094167345,0.353935570147616,66.41309023149992,62.30552874512414,-2.0568155676404416,-3.6097919067494075,-6.713395097587139,-7.273723809710546,24.460602170201245,0.7799987792968608,1.3712115449226587,3.105997085571275,-1.6851188124885397,7.897112983631089,0.7104391365413676,5.501555034601182,-4.477902174664166,63.018178965641006,-1.411557107467594,2.3955579490299077,7,-1.644996643066392,-2.0449962615966655,-7.192496299743638,-8.029996871948228,-4.9399948120117045,1,-0.12302972713778648,1.1304380276317316,68.88999938964844,1.1490716783714032,70.13999938964844,1.280372698929919,70.04000091552734,-0.12302972713778648
8684,2007-07-18,68.01999664306639,68.90000152587889,67.90000152587889,68.86000061035156,8268900.0,-0.007297139878809311,1.1738993423835744,1.333329296647959,62.74625283027626,63.403089233484394,-0.9058642222249063,-2.886848829254049,-6.061999127708063,-6.76393364920397,25.135397656638762,1.0,1.6220692153807477,2.3704973220824996,-2.4481172316937148,7.189111875858714,-0.038809954805614666,4.779804598970607,-3.575427842768306,46.99024178506997,-17.76740383936999,2.4093072768881085,7,-0.7599964141845561,-1.5449962615966655,-6.692496299743638,-7.529996871948228,-6.009998321533189,2,-0.14569239226395936,1.4761674094167345,68.51999664306639,1.1304380276317316,68.88999938964844,1.1490716783714032,70.13999938964844,-0.14569239226395936
8685,2007-07-19,68.88999938964844,69.44000244140625,68.01999664306639,68.04000091552734,9325900.0,0.012790396787982328,-2.190999099909921,-1.0118981662291724,65.51524516388031,62.80004435690743,-1.1646732388531262,-3.574687112485563,-6.748999334361784,-7.6102059004919695,25.247676281198107,1.420005798339858,1.8641573481327214,3.008500099182129,-1.970534517956068,7.987534716320333,0.5189827906130233,5.498017407751227,-4.067104717368238,34.736785747748314,-31.12158032983868,2.489517308569101,7,-1.154998779296875,-2.3149986267089844,-7.397499084472656,-8.399999618530273,-5.799999237060547,3,-0.13267527174665406,1.1738993423835744,68.01999664306639,1.4761674094167345,68.51999664306639,1.1304380276317316,68.88999938964844,-0.13267527174665406
8686,2007-07-20,67.43000030517578,69.51999664306639,66.5,68.37000274658203,10322200.0,-0.02119319345925319,-1.157138108239182,-1.105887210419079,60.22423807933259,62.61009239953748,0.21265489694685868,-1.9774331516393744,-5.131440355392307,-6.08442874557187,24.93586940467276,3.019996643066392,2.2511184373064452,1.397001075744626,-3.576617903156148,6.3706200546454,-1.089808413705768,3.883810565195013,-2.2514793132323945,22.142880498163496,-43.65061440000112,2.4868094894503883,7,0.30500030517578125,-0.8549995422363281,-5.590000152587891,-6.940000534057617,-5.180000305175781,4,-0.09268871380266419,-2.190999099909921,68.88999938964844,1.1738993423835744,68.01999664306639,1.4761674094167345,68.51999664306639,-0.09268871380266419
8687,2007-07-23,66.66999816894531,68.05000305175781,66.55999755859375,67.84999847412111,7337900.0,-0.011270979279116689,-1.1285769559838912,1.255316213232922,57.350639828388246,62.771695815345794,1.0782027183413732,-1.0839864556099315,-4.2052764311699775,-5.296410105200934,24.797446783251612,1.4900054931640625,2.550440830072972,0.5169988632202092,-4.392922273734442,5.42692000017486,-1.9379617052571234,2.9719594316975346,-1.157188436518524,5.62908469900492,-56.31942640404076,2.454960568477327,7,1.06500244140625,-0.09499740600585938,-4.829998016357422,-6.179998397827148,-5.539997100830085,0,-0.11369428865363551,-1.157138108239182,67.43000030517578,-2.190999099909921,68.88999938964844,1.1738993423835744,68.01999664306639,-0.11369428865363551
8688,2007-07-24,64.80000305175781,66.66999816894531,64.75,66.5,11001400.0,-0.02804852510193312,-1.1333276819395584,1.440675007273768,53.74879351405039,62.59157073884991,3.292916356189423,0.881615073794336,-2.172271274245645,-3.39892872532981,24.221198812923618,1.9199981689453125,2.2754111507488233,-1.3849962234497042,-6.248347542071841,3.4783550951724393,-3.8166718827607724,1.046679435861364,5.9499969482421875,1.048282745240425,-60.31984947804135,2.4316756593110704,7,2.9499969482421875,1.7749977111816406,-2.8250045776367188,-4.175004959106445,-0.8700027465820312,1,-0.07253093142422662,-1.1285769559838912,66.66999816894531,-1.157138108239182,67.43000030517578,-2.190999099909921,68.88999938964844,-0.07253093142422662
8689,2007-07-25,64.41000366210939,65.48999786376953,63.9000015258789,65.0,9649100.0,-0.006018508816070911,1.0254832784208623,0.3470572923678907,50.50051187195453,60.78874220646864,3.9072526946353463,1.4648568545535596,-1.6117285044923264,-2.985507539934133,24.338257126105177,1.589996337890632,2.1781294539991904,-1.8499958038329964,-6.544009266282799,2.8440176586167993,-4.197002535057891,0.497010927391905,6.219996337890606,9.074778991724799,-47.24175466886713,2.3470067312248983,7,2.914997100830064,2.164997100830064,-2.4350051879882955,-3.785005569458022,-0.6000022888183665,2,-0.01288622549082341,-1.1333276819395584,64.80000305175781,-1.1285769559838912,66.66999816894531,-1.157138108239182,67.43000030517578,-0.01288622549082341
8690,2007-07-26,62.22000122070313,64.30999755859375,61.47000122070313,64.12000274658203,13781000.0,-0.03400096750335346,1.4912345278289876,3.220361557957961,33.916862166354974,57.064048767917136,5.443808608609096,3.725359637442004,0.7407478482766123,-0.764781047137383,25.25075961880457,2.940002441406257,2.249739114929014,-3.96349830627441,-8.874598837266099,0.9476022247172793,-6.419048571770254,-1.5079480407785653,8.140798840332018,9.31677548432469,-40.084838560261886,2.4555502654958428,7,3.864997863769524,3.8899993896484304,-0.24500274658203836,-1.595003128051765,3.709999084472649,3,-0.0033751670692679925,1.0254832784208623,64.41000366210939,-1.1333276819395584,64.80000305175781,-1.1285769559838912,66.66999816894531,-0.0033751670692679925
8691,2007-07-27,62.099998474121094,63.59000015258789,61.43000030517578,62.33000183105469,13275100.0,-0.0019286844138168835,-1.7515926971615732,0.12105430116809997,36.42773350211831,54.09370746531728,4.80913287021103,3.9369494666521376,1.0329169561075844,-0.6294492405155694,26.21899896890326,2.1599998474121094,2.2742471353927556,-4.013500976562497,-9.121608586707993,1.0946066335829983,-6.567554781635252,-1.4594471714897495,7.727353656494131,10.120814062973595,-35.039877653377516,2.5540538050727495,7,3.375,3.990001678466797,0.18500137329101562,-1.164999008178711,2.1399993896484375,4,0.015942056405675364,1.4912345278289876,62.22000122070313,1.0254832784208623,64.41000366210939,-1.1333276819395584,64.80000305175781,0.015942056405675364
8692,2007-07-30,62.81999969482422,63.02999877929688,61.43999862670898,62.099998474121094,8778400.0,0.011594222840491275,1.7894754453828654,-3.1303944007695623,43.71447670722663,51.57163929595358,3.506275832952767,3.326044554509764,0.48474794968041834,-1.3277032591714004,26.87594623555446,1.5900001525879048,1.6926798962309988,-3.254499816894537,-8.454492924639055,1.9454932908499885,-5.854496370766796,-0.6545032630222778,6.335564289755851,26.526716723668752,-19.151937667159164,2.5999965538722623,7,2.654998779296875,3.270000457763672,-0.5349998474121094,-1.885000228881836,-0.9399986267089915,0,-0.00907353864363647,-1.7515926971615732,62.099998474121094,1.4912345278289876,62.22000122070313,1.0254832784208623,64.41000366210939,-0.00907353864363647
8693,2007-07-31,60.56999969482422,63.68999862670898,60.5,63.43000030517578,10525300.0,-0.035816619085169754,-1.126665751139318,-3.9722163353537066,35.45403038341988,48.53917013519175,5.039983441289806,5.605921954746435,2.8691482382304088,0.9137768899867922,28.02003985928472,3.1899986267089773,0.9752825341338962,-5.3409997940063505,-11.020353819937782,0.33835423192508074,-8.180676806972073,-2.501322781040635,7.967519195403511,1.4028000960172708,-41.96911018693147,2.839677012965717,7,4.439998626708984,5.055000305175781,1.9100008010864258,0.36499977111816406,2.8199996948242188,1,0.009245523792513088,1.7894754453828654,62.81999969482422,-1.7515926971615732,62.099998474121094,1.4912345278289876,62.22000122070313,0.009245523792513088
8694,2007-08-01,60.540000915527344,61.38999938964844,59.06999969482422,60.599998474121094,11559000.0,-0.0004952745492491362,1.8292689734738878,0.020978162863529902,13.121131993214192,42.71760200511774,4.355377028615678,5.714692401966801,3.0362922085220916,0.9319610845556952,29.43932062766221,2.3199996948242188,0.3589203216809409,-5.23499870300293,-11.298894348757074,0.8288969427512143,-8.266946525880002,-2.2030508801258577,7.193766085677609,28.05346984713541,-8.613681954537391,3.031947822877072,8,3.7549972534179688,4.369998931884766,2.1099987030029297,0.39499855041503906,0.45999908447265625,2,0.05599602475028975,-1.126665751139318,60.56999969482422,1.7894754453828654,62.81999969482422,-1.7515926971615732,62.099998474121094,0.05599602475028975
8695,2007-08-02,63.099998474121094,63.36000061035156,60.08000183105469,60.599998474121094,11270800.0,0.04228605087346726,1.1721815490175274,-41.66836215666328,27.053457969954962,39.03195977074245,0.9920171816226286,3.2330318099771347,0.6492386158823109,-1.6306732195366038,30.073353270799107,3.279998779296875,-0.2777109116966585,-2.6195011138916016,-8.763496792953475,3.524494565170272,-5.691498953422538,0.4524967256393353,3.594116450318168,87.22943097419312,54.92709068198177,3.071997839530936,8,0.4600028991699219,1.8100013732910156,-0.39999866485595703,-2.164999008178711,-2.6499977111816406,3,0.011252027200303605,1.8292689734738878,60.540000915527344,-1.126665751139318,60.56999969482422,1.7894754453828654,62.81999969482422,0.011252027200303605
8696,2007-08-03,60.5099983215332,63.25,60.43999862670898,63.08000183105469,8513000.0,-0.04104596220632417,-1.0737995329464156,-1.0280014038085938,24.880098925961775,35.42412189269507,2.790653522600273,5.507632242224446,3.3675992791900313,0.96970484920638,28.269876785720754,2.8100013732910227,-0.9116843697920984,-4.830001258850103,-11.284668557193555,1.6246660394933485,-8.05733490802183,-1.6026676096783774,5.269222775352247,31.168808649951952,3.382245035537391,3.2273336491717264,8,2.3600006103515625,4.400001525878906,2.0950021743774414,0.4250011444091797,1.2900009155273438,4,0.08957200684161659,1.1721815490175274,63.099998474121094,1.8292689734738878,60.540000915527344,-1.126665751139318,60.56999969482422,0.08957200684161659
8697,2007-08-06,61.59000015258789,61.9900016784668,59.22000122070313,60.70000076293945,12358100.0,0.017848320294372888,2.2781023149987276,-0.34630279155305466,30.0747693687983,32.793674765444834,1.0217180923920424,4.241038196994737,2.3808629889718276,-0.07485195339975093,26.558479907861333,2.7700004577636648,-1.7188923619338468,-3.4934993743896428,-10.122625105612002,3.1356263568327094,-6.808062240000822,-0.17893650877846312,3.3841143760502064,54.545477064333895,29.925996737411637,3.314562865611177,8,0.6899986267089844,3.3199996948242188,1.1700000762939453,-0.6550006866455078,1.1300010681152415,0,0.04302642806650958,-1.0737995329464156,60.5099983215332,1.1721815490175274,63.099998474121094,1.8292689734738878,60.540000915527344,0.04302642806650958
8698,2007-08-07,62.65999984741211,63.099998474121094,60.599998474121094,61.040000915527344,10898400.0,0.0173729451562481,1.0000030517624692,1.8202247672604455,35.07796233178223,31.080058149870137,-0.4288640114314788,3.1639233766250356,1.3991425548683196,-1.107295621880553,26.36147485703917,2.5,-2.357925098231334,-2.315999794006345,-9.032948281525336,4.400948693512646,-5.674474037765847,1.0424744497531506,1.6056209011683222,83.68296938105884,59.33649402912089,3.358474243759497,8,-0.970001220703125,2.25,0.1275005340576172,-1.7250003814697266,1.7599983215332031,1,-0.01244811332901874,2.2781023149987276,61.59000015258789,-1.0737995329464156,60.5099983215332,1.1721815490175274,63.099998474121094,-0.01244811332901874
8699,2007-08-08,65.20999908447266,66.26000213623047,62.68000030517578,62.72000122070313,13747600.0,0.04069580662735772,-1.7859939736681956,1.5370367317912796,40.63136349404527,31.826113852946843,-3.1887848222676993,0.6147255769217423,-1.032415626784939,-3.6075631715663974,26.095433628921548,3.6000022888183594,-2.8650009521806084,0.2534994125366268,-6.458083848691075,6.965082673764336,-3.102292218077224,3.6092910431504777,-6.1399993896484375,85.08518586351403,59.48966886124427,3.355791630613853,8,-2.5449981689453125,-0.2999992370605469,-2.0374984741210938,-4.274999618530273,-0.6999969482421875,2,-0.027909825492661078,1.0000030517624692,62.65999984741211,2.2781023149987276,61.59000015258789,-1.0737995329464156,60.5099983215332,-0.027909825492661078
8700,2007-08-09,62.52000045776367,65.12999725341797,61.95000076293945,64.01000213623047,13879700.0,-0.041251321338379054,-1.4182472996160647,-0.598394761757399,38.23670316554087,32.02711048221601,-0.5048460447761443,2.8590430250420837,1.7381813327205862,-0.8936681427624933,23.791655964221963,3.259998321533203,-3.25320515526672,-2.0604991912841797,-8.405533471423695,4.2845350888553355,-5.233016331353937,1.112017948785578,-3.306200714111327,46.87498306686443,19.981739058917626,3.172517140069758,8,0.14500045776367188,2.3899993896484375,0.5900001525878906,-1.585000991821289,0.8899993896484375,3,-0.024312227233435957,-1.7859939736681956,65.20999908447266,1.0000030517624692,62.65999984741211,2.2781023149987276,61.59000015258789,-0.024312227233435957
8701,2007-08-10,62.36000061035156,63.0,60.22999954223633,62.0099983215332,12264300.0,-0.002559178602696943,2.3987713406428814,-0.2349006003661081,39.36852917519343,31.544227423101212,-0.3398222765969905,2.5363393679678694,1.9350609194551964,-0.7216366998565888,21.330928328934363,2.770000457763672,-3.562457765243124,-1.8314990997314453,-7.675589135449698,4.0125909359868075,-4.753544117590579,1.090545918127681,-3.005276818847655,44.602258257138686,14.398811749144155,2.9220450178591277,8,0.30500030517578125,2.549999237060547,0.75,-1.4250011444091797,4.919998168945327,4,-0.030628605335437653,-1.4182472996160647,62.52000045776367,-1.7859939736681956,65.20999908447266,1.0000030517624692,62.65999984741211,-0.030628605335437653
8702,2007-08-13,63.27000045776367,64.0,62.86999893188477,63.72999954223633,7312200.0,0.014592685030555552,1.2600021362304545,-1.3142745038201218,46.03831567793052,32.720259122491285,-1.3178641619872309,1.2476849098776057,1.0333005161365918,-1.6213764290290342,18.827077362863818,1.6399993896484375,-3.3173602589511404,-0.6404993057251005,-6.058260289649638,4.777261678199437,-3.3493797976873623,2.0683811862371684,-3.7771710993652334,50.414587193630275,15.840651848638487,2.708880491962268,8,-0.6049995422363281,1.6399993896484375,1.6524991989135742,-0.7500019073486328,2.9099998474121094,0,-0.023233779201320415,2.3987713406428814,62.36000061035156,-1.4182472996160647,62.52000045776367,-1.7859939736681956,65.20999908447266,-0.023233779201320415
8703,2007-08-14,60.09000015258789,62.9000015258789,59.93999862670898,62.72999954223633,9085200.0,-0.05026079156263974,-1.013605742282371,5.739140530409832,40.22623741603133,35.73193750280429,1.9968812509693379,3.967146955351012,4.1789554278781225,1.5562447937778217,16.906425125027162,3.3300018310546946,-3.212297596580811,-3.3989997863769545,-8.614728037037835,1.8167284642839334,-6.0068639117073985,-0.7911356610465106,-0.46182733863280845,2.3734405471915707,-33.962556447500816,2.607864125330443,8,2.6500015258789062,4.819999694824219,5.179999351501465,2.4299983978271484,5.49999618530272,1,0.04376769947473491,1.2600021362304545,63.27000045776367,2.3987713406428814,62.36000061035156,-1.4182472996160647,62.52000045776367,0.04376769947473491
8704,2007-08-15,58.11000061035156,60.459999084472656,57.959999084472656,60.02000045776367,11087100.0,-0.03295056643715211,-1.2624404709505144,0.7234849579516227,40.61215001153644,37.23845884075779,4.018526960526202,5.4458597022492015,6.097347490399983,3.5178567178344906,15.510803713236154,2.5,-3.3830204508322907,-4.883499526977538,-10.16925898948864,0.4022599355335572,-7.526379258233092,-2.24061979572199,8.150001525878906,2.092072024907798,-36.105909839609986,2.642879731255548,8,4.0,6.244998931884766,7.159998893737793,4.409997940063477,7.5400009155273295,2,0.10858711912437502,-1.013605742282371,60.09000015258789,1.2600021362304545,63.27000045776367,2.3987713406428814,62.36000061035156,0.10858711912437502
8705,2007-08-16,59.75,60.54999923706055,56.06000137329102,57.6500015258789,12882000.0,0.028222326147356647,1.4270278741190066,-1.0994757287370591,44.980779853962744,39.471867832757894,2.0711617442597046,3.2527769960878246,4.409014055179455,1.868021145555808,14.007172556792222,4.489997863769524,-3.1625158269116795,-2.7865001678466825,-7.472112243122481,1.8991119074291163,-5.129306205484582,-0.4436941302087831,6.344002075195306,46.47354237942019,4.52884456257916,2.3428060376378994,8,1.4100017547607422,3.655000686645508,5.669999122619629,2.769998550415039,4.5500030517578125,3,0.07966530771933833,-1.2624404709505144,58.11000061035156,-1.013605742282371,60.09000015258789,1.2600021362304545,63.27000045776367,0.07966530771933833
8706,2007-08-17,61.18000030517578,62.90999984741211,59.4900016784668,61.27000045776367,11741600.0,0.023933059500849785,1.0296731471262417,-0.042857246658504274,46.60033225197505,41.3080414864442,0.8338881696425489,1.4024382718743098,2.9969134158878035,0.4526866799003102,13.297785128456571,3.4199981689453125,-2.6077416910179068,-1.0439998626709013,-5.1537235248689655,3.065723799527156,-3.0988616937699334,1.0108619684281308,4.512641741943355,64.48362490469258,19.738160022844525,2.05486183109903,8,-0.019998550415039062,2.2250003814697266,5.360001564025879,2.460000991821289,0.1699981689453125,4,0.03644981253861923,1.4270278741190066,59.75,-1.2624404709505144,58.11000061035156,-1.013605742282371,60.09000015258789,0.03644981253861923
8707,2007-08-20,59.09000015258789,61.9000015258789,58.5,61.9000015258789,10091900.0,-0.03416149300690796,1.4199287290005163,31.222184546263644,46.911519544197716,42.622881176712596,2.8295245079163536,3.0519208603434294,5.053816443677931,2.5547689337620483,12.650294059208388,3.400001525878899,-2.436751146096796,-2.755000114440918,-6.52214129287529,1.0121410639934538,-4.638570703658104,-0.8714295252237321,6.217336267578119,44.233568675146934,-5.746827184676064,1.8835705892171841,8,2.0700016021728516,4.289999008178711,7.585000038146973,4.684999465942383,3.4199981689453125,0,0.13860210874191892,1.0296731471262417,61.18000030517578,1.4270278741190066,59.75,-1.2624404709505144,58.11000061035156,0.13860210874191892
8708,2007-08-21,60.099998474121094,60.45000076293945,58.290000915527344,60.20000076293945,9771500.0,0.017092542205535466,6.199972025660099,0.035587985745800195,49.1178778409482,43.565827215257364,1.584867086993711,1.7620998507121257,4.03563719098068,1.5660419062753874,13.259611500208596,2.1599998474121094,-1.9569548168358182,-1.5100015640258775,-5.082334217090477,2.0623310890387287,-3.2961678905581806,0.27616476250642563,4.837444544169912,58.978073003854746,5.966958622507853,1.7861663265323025,8,0.49500083923339844,2.690000534057617,6.5750017166137695,3.6750011444091797,1.6000022888183594,1,0.10116475849284301,1.4199287290005163,59.09000015258789,1.0296731471262417,61.18000030517578,1.4270278741190066,59.75,0.10116475849284301
8709,2007-08-22,63.58000183105469,63.790000915527344,61.20000076293945,61.36000061035156,8653600.0,0.05790355150228632,-1.03936946380995,-22.199504100705703,50.92808071462584,44.9759802762668,-2.4034110818220285,-1.8796437199869587,0.6031963602271873,-1.8644142268073693,13.964478833811574,3.69000244140625,-1.5411026983744733,2.0115018844604506,-1.4411509291125526,5.464154698033447,0.28517547767395257,3.7378282912469487,1.002343521436316,97.28332345525725,46.592955503203946,1.7263264067864994,8,-3.5500011444091797,-0.7900028228759766,3.094998359680176,0.19499778747558594,-0.01000213623046875,2,0.031613627696597035,6.199972025660099,60.099998474121094,1.4199287290005163,59.09000015258789,1.0296731471262417,61.18000030517578,0.031613627696597035
8710,2007-08-23,62.0099983215332,64.08000183105469,61.84000015258789,63.599998474121094,5704700.0,-0.02469335426716901,-1.3212494836313613,-0.7162158911265379,53.019323189270686,46.49273516671983,-1.0206964235249387,-0.3438069356923421,2.1709390850571992,-0.26418799536634197,13.666297585617823,2.240001678466797,-1.3278673795960572,0.4519985198974581,-2.9935819059333397,3.897578945728256,-1.2707916930179408,2.174788732812857,2.2314532717898032,64.24864970279626,10.63086329034055,1.7227902129153982,8,-1.9399967193603516,0.7800006866455078,4.857501983642578,1.7650012969970703,2.979999542236328,3,0.05870026290714603,-1.03936946380995,63.58000183105469,6.199972025660099,60.099998474121094,1.4199287290005163,59.09000015258789,0.05870026290714603
8711,2007-08-24,63.09000015258789,63.11999893188477,61.41999816894531,62.16999816894531,4147300.0,0.017416575718236293,2.4693909326938814,-0.5786175442468853,53.019323189270686,47.26840266797984,-2.2196813148234114,-1.418568206214367,1.0892515760910015,-1.3215908721161043,13.383778587014481,1.7000007629394602,-1.3945781873059033,1.4825002670288114,-2.023776017902719,4.988776551960342,-0.27063787543695383,3.2356384094945767,0.9900016784667969,82.90152811872863,28.186559703392987,1.7531381424657637,8,-3.019998550415039,-0.3000011444091797,4.065000534057617,0.6849994659423828,2.229999542236328,4,0.01917899661187894,-1.3212494836313613,62.0099983215332,-1.03936946380995,63.58000183105469,6.199972025660099,60.099998474121094,0.01917899661187894
8712,2007-08-27,62.25,63.11999893188477,62.02999877929688,62.72000122070313,3633000.0,-0.013314315272726085,-1.3955950903786551,-0.5108697905652866,49.16700574219564,48.261821370887,-1.72051447817352,-0.6571530953522569,1.919382292036687,-0.4599744591873929,13.085991910670819,1.0900001525878906,-1.2159997775429474,0.6710000991821303,-2.8028959151323107,4.144896113496571,-1.0659479079750938,2.4079481063393544,1.8300018310546875,68.3937557566342,16.626621357626163,1.7369480071572223,8,-2.1799983978271484,-0.19499778747558594,4.905000686645508,1.5249996185302734,3.470001220703111,0,-0.014457855837412104,2.4693909326938814,63.09000015258789,-1.3212494836313613,62.0099983215332,-1.03936946380995,63.58000183105469,-0.014457855837412104
8713,2007-08-28,61.13000106811523,62.66999816894531,60.83000183105469,62.0,9505000.0,-0.01799195071300841,-1.5034007956382622,1.8510567495617039,41.19931559274509,48.32706199102129,-0.48888921168994415,0.5343470955307126,3.0101686546969475,0.6670445217869769,12.471743265032018,1.839996337890625,-1.0912307541906188,-0.476998901367196,-3.92558725240837,2.971589449673978,-2.2012930768877865,1.2472952741533945,2.6292007446289105,9.230745755708917,-36.738841909926755,1.724294175520587,8,-1.0599994659423757,0.2349987030029368,6.0249996185302805,2.644998550415046,4.060001373291023,1,0.022574795179216345,-1.3955950903786551,62.25,2.4693909326938814,63.09000015258789,-1.3212494836313613,62.0099983215332,0.022574795179216345
8714,2007-08-29,63.93000030517578,64.13999938964844,61.22000122070313,61.41999816894531,5949800.0,0.04580401092976594,-1.0068743298052847,-2.885063468747921,53.027049293773395,49.22109192877803,-2.655786441180119,-2.1066701150736122,0.23449013239192595,-2.1138926757553804,11.009124354609504,3.0099983215332102,-1.1469868043660298,2.1535003662109347,-1.405738359499935,5.712739091921804,0.3738810033554998,3.9331197290663695,-7.8699989318847585,93.65561210377828,45.825959418217735,1.779619362855436,8,-2.7150001525878906,-2.769998550415039,3.2325000762939453,-0.1550006866455078,3.6399993896484375,2,-0.034881894753499454,-1.5034007956382622,61.13000106811523,-1.3955950903786551,62.25,2.4693909326938814,63.09000015258789,-0.034881894753499454
8715,2007-08-30,63.81000137329102,64.5,62.93999862670898,63.06000137329102,7713700.0,-0.001877036310213187,-2.1515004392656567,0.2988045265675961,53.11828069899683,49.94530842289156,-2.122516905321703,-2.0350924961422194,0.34761321985147475,-1.9622429136176507,10.645749734286285,1.5600013732910227,-0.7871689514289741,1.9980012893676857,-1.6303122513504817,5.626314830085846,0.183844519008602,3.8121580597267695,-7.588400039672855,81.1989381207983,31.599455111072444,1.8141567703590815,8,-2.415000915527351,-2.6499996185302805,3.1399993896484304,-0.03500175476074929,2.4999961853027273,3,-0.0037611921846355534,-1.0068743298052847,63.93000030517578,-1.5034007956382622,61.13000106811523,-1.3955950903786551,62.25,-0.0037611921846355534
8716,2007-08-31,65.93000030517578,66.48999786376953,64.40000152587889,64.73000335693361,7817600.0,0.03322361520543904,-1.247307152760098,1.5999959309895644,55.43744793975961,50.89263380017622,-3.9089370981266995,-3.9296964524576197,-1.7596044860206348,-4.023890891472405,10.473889086835003,2.6799964904785085,-0.19905853490330117,3.8470001220703125,-0.16157035732132385,7.855570601461949,1.8427148823744943,5.851285361766131,-9.37726302490234,90.10604326651543,38.93212206398054,2.004285239695817,8,-3.5400009155273438,-4.655000686645508,0.16749954223632812,-2.155000686645508,-0.18000030517578125,4,-0.014257582846279093,-2.1515004392656567,63.81000137329102,-1.0068743298052847,63.93000030517578,-1.5034007956382622,61.13000106811523,-0.014257582846279093
8717,2007-09-04,64.23999786376953,65.56999969482422,64.09999847412111,65.55999755859375,5266800.0,-0.025633284295216052,1.1940251769273915,-1.100002543137991,59.033515022712976,51.99437126481674,-1.5774707112381918,-2.140740389014212,-0.07200418627755312,-2.2890835248418426,9.70721974513927,1.8300018310546733,0.16238184257667854,2.0244977951049776,-2.0892658214190334,6.1382614116289815,-0.03238401315702788,4.081379603366983,-7.091024948486329,60.24732195932694,2.7806528089892453,2.0568818082620033,9,-0.5799980163574219,-2.964998245239258,1.542501449584961,-0.4649982452392578,1.5299987792968608,1,0.016811984230525434,-1.247307152760098,65.93000030517578,-2.1515004392656567,63.81000137329102,-1.0068743298052847,63.93000030517578,0.016811984230525434
8718,2007-09-05,61.88000106811523,63.95000076293945,61.52999877929688,63.54999923706055,7801300.0,-0.036737186708178715,-1.0421934000985122,1.2651504204837785,58.07280532809414,52.78822955520211,1.1863275058643055,0.16635372329728426,2.2616635168413453,0.10723993068535265,9.507940690512687,2.709999084472649,0.33990153109301957,-0.2964990615844769,-4.407307723515963,3.814309600347009,-2.35190339255022,1.7589052693812661,-4.170566655922848,12.523724247157542,-49.80156307589688,2.055404330965743,9,1.779998779296882,-0.6050014495849538,3.902498245239265,1.8949985504150462,2.740001678466804,2,0.062055592862077624,1.1940251769273915,64.23999786376953,-1.247307152760098,65.93000030517578,-2.1515004392656567,63.81000137329102,0.062055592862077624
8719,2007-09-06,63.38999938964844,64.36000061035156,62.58000183105469,63.58000183105469,6506600.0,0.024402040973966033,1.0342843191964286,0.11377404175613273,57.83806890243181,53.32364574555335,-0.3949949461922415,-1.567344034386636,0.7826370906957436,-1.365585232708419,9.463984616898273,2.4799995422363352,0.7276810287929223,1.3044992446899428,-2.5989107870948516,5.207909276474744,-0.6472057712024508,3.2562042605823436,-5.153731170361432,37.50001922730822,-25.722070775597615,1.9517050158923999,9,0.2700004577636719,-2.114999771118164,1.927499771118164,0.7750015258789062,0.779998779296875,3,0.028395694416929684,-1.0421934000985122,61.88000106811523,1.1940251769273915,64.23999786376953,-1.247307152760098,65.93000030517578,0.028395694416929684
8720,2007-09-07,61.0,62.7400016784668,60.59000015258789,62.40999984741211,10584900.0,-0.03770309848021114,1.0772926383838979,7.420956472855766,49.627790936923084,52.946808828625834,2.052513317231302,0.740929886835616,3.149395088758965,1.0410413900459332,10.000484782747087,2.799999237060547,0.9502981389287726,-1.009500122070314,-4.936408558820091,2.917408314679456,-2.972954340445199,0.953954096304571,-2.268508002044044,6.949152651959172,-53.795376581736164,1.963454218374886,9,2.539999008178711,0.27499961853027344,3.602499008178711,3.2749996185302734,2.650001525878899,4,0.10770491302990526,1.0342843191964286,63.38999938964844,-1.0421934000985122,61.88000106811523,1.1940251769273915,64.23999786376953,0.10770491302990526
8721,2007-09-10,60.45000076293945,61.77000045776367,59.75,61.68000030517578,5866700.0,-0.009016380935418788,1.8652491863331015,0.8723401952800556,53.003534997826435,53.37308985702926,2.4458543849065606,1.202133965798204,3.6773421881740944,1.601445002508143,10.510105406386147,2.020000457763672,0.8465317245411867,-1.4639993667602553,-5.447509576914555,2.519510843394052,-3.455754471837409,0.5277557383168983,-1.2529984130346818,12.027505148530686,-48.7068247079843,1.9917551050771523,9,2.6699981689453125,0.8249988555908203,3.7849998474121094,3.864999771118164,3.2099990844726562,0,0.09693956528859027,1.0772926383838979,61.0,1.0342843191964286,63.38999938964844,-1.0421934000985122,61.88000106811523,0.09693956528859027
8722,2007-09-11,61.79999923706055,62.0,60.63000106811523,60.63000106811523,5375300.0,0.022332480679615685,-1.341882181097314,-0.9512183775435259,53.69887031506444,54.7619292706203,1.145803982767852,-0.27788739118156514,2.3173002663989735,0.26262153813402733,11.458965894248838,1.5499992370605469,0.8237294802792903,-0.04050083160400675,-3.972579261720412,3.8915775985123915,-2.0065400466622094,1.925538383454196,-2.1654171563238904,44.46852420056865,-15.806859702470582,1.9660392150582,9,1.3199996948242188,-0.5249996185302734,2.0900001525878906,2.5150012969970703,1.6199989318847656,1,0.06391587073953708,1.8652491863331015,60.45000076293945,1.0772926383838979,61.0,1.0342843191964286,63.38999938964844,0.06391587073953708
8723,2007-09-12,62.72000122070313,63.29999923706055,60.88999938964844,61.52000045776367,7652500.0,0.014886763673143788,1.042375525127736,1.025643282861875,47.894219668296934,54.19161486778958,0.5308910868368883,-1.0442953563480657,1.3900011092242366,-0.6544739758489584,11.143680755771973,2.4099998474121094,0.7406762223982355,0.7480010986328196,-3.112850205013622,4.608852402279254,-1.1824245531904012,2.6784267504560404,-2.970001220703132,64.42518063954523,8.46625053983908,1.9304256518232188,9,0.3999977111816335,-1.4450016021728587,0.8749980926513601,1.904998779296868,-0.06000137329102273,2,0.04862875259888377,-1.341882181097314,61.79999923706055,1.8652491863331015,60.45000076293945,1.0772926383838979,61.0,0.04862875259888377
8724,2007-09-13,64.41999816894531,64.83000183105469,63.68999862670898,64.18000030517578,9954500.0,0.02710454265235307,1.1509389147599405,0.19999809265257867,55.863748982050865,54.496666899240026,-1.220655084124374,-2.368773039107417,-0.2789912981280054,-2.3306322373654496,9.991469175270877,2.1100006103515554,0.8839089119730019,2.132498168945311,-1.4183704126137258,5.683366750504348,0.3570638781657891,3.907932459724833,-4.265598297119141,91.92906467861938,35.48952287420626,1.7754342907795195,9,-1.2999992370605469,-3.144998550415039,-1.1199989318847656,0.26000213623046875,-3.6499977111816406,3,0.0031046970400743223,1.042375525127736,62.72000122070313,-1.341882181097314,61.79999923706055,1.8652491863331015,60.45000076293945,0.0031046970400743223
8725,2007-09-14,64.51000213623047,64.87000274658203,63.31999969482422,63.58000183105469,5476800.0,0.0013971432760540026,-1.1379284943832049,3.875035763105191,53.629863082358284,54.295824137306546,-1.3420529437360855,-2.1965009564265614,-0.3669316737305337,-2.3784682949592693,8.273686518974797,1.5500030517578125,1.3654120705648083,1.9845020294189482,-1.4874578289271767,5.45646188776508,0.24852210024587862,3.7204819585920106,-3.975466384887696,92.96874185093185,38.229207780363055,1.7359799291730653,9,-1.8500022888183594,-3.2350025177001953,-0.7225017547607422,0.3999977111816406,-2.960002899169922,4,-0.005270562021795433,1.1509389147599405,64.41999816894531,1.042375525127736,62.72000122070313,-1.341882181097314,61.79999923706055,-0.005270562021795433
8726,2007-09-17,63.40999984741211,64.33000183105469,63.38999938964844,64.13999938964844,3926900.0,-0.017051654819285278,-1.4415633313681875,-0.784945486763415,52.926337256646995,53.61724882996589,-0.7119765612921043,-0.9706314823261408,0.5969891374595164,-1.2453001954784924,7.485842013518878,1.1200027465820312,1.285513658743838,0.7729997634887695,-2.660035571461904,4.206035098439443,-0.9435179039865744,2.4895174309641064,-2.5181363693237344,65.56598299041563,12.035039199899586,1.7165176674753386,9,-1.0999984741210938,-2.135000228881836,0.3775005340576172,1.5,-2.049999237060547,0,0.0037849184520473145,-1.1379284943832049,64.51000213623047,1.1509389147599405,64.41999816894531,1.042375525127736,62.72000122070313,0.0037849184520473145
8727,2007-09-18,67.27999877929689,67.37000274658203,63.61999893188477,63.97000122070313,8112700.0,0.06103136636488604,1.1489959382828996,-4.5342460742560124,63.62427743417705,54.234079063975095,-4.587865466131156,-4.422331640651294,-3.3224390090534683,-5.0661586346696055,6.67611579294585,3.960002899169922,1.3048880631089617,4.233498764038103,0.6321934553766937,7.834804072699512,2.4328461097073983,6.034151418368808,-6.052247238067643,98.61105060711368,37.84569911155139,1.800652654330706,9,-3.7199974060058736,-5.564996719360366,-3.4924983978271626,-2.36999893188478,-5.579998016357436,1,-0.05380497915524207,-1.4415633313681875,63.40999984741211,-1.1379284943832049,64.51000213623047,1.1509389147599405,64.41999816894531,-0.05380497915524207
8728,2007-09-19,66.18000030517578,68.29000091552734,65.98000335693361,67.5,8255700.0,-0.016349561445883842,-1.6860536809748197,-0.3987917427301719,55.39051395883415,53.96212851468647,-3.1444385175440814,-2.997145034956098,-2.2240964039064153,-3.9200431296891622,5.864437848729725,2.309997558593736,1.0563812140312052,2.829500198364258,-0.7509520303829049,6.4099524271114205,1.0392740839906764,4.619726312737839,-4.460868667518312,57.54526977655243,0.9014716031014913,1.7902261143735814,9,-2.1599998474121094,-4.004999160766602,-2.3924999237060547,-1.2700004577636719,-3.8699989318847585,2,-0.04170447451651971,1.1489959382828996,67.27999877929689,-1.4415633313681875,63.40999984741211,-1.1379284943832049,64.51000213623047,-0.04170447451651971
8729,2007-09-20,65.58999633789061,66.16999816894531,64.84999847412111,66.05999755859375,5522200.0,-0.00891513999039717,2.8260725342768276,0.3560616131549395,54.1705598684912,54.46688061819404,-2.469210581004532,-2.3703663367760015,-1.6681063308574053,-3.2645307540505826,6.148044302542463,1.3300018310546733,0.81125990192659,2.138996505737289,-1.578782958938362,5.85677597041294,0.2801067733994671,3.997886238075111,-3.213777772446157,45.67396550347823,-7.538928274912429,1.858889732337824,9,-1.569995880126939,-3.414995193481431,-1.7649955749511577,-0.6799964904785014,-2.5599975585937287,3,-0.044671392804848775,-1.6860536809748197,66.18000030517578,1.1489959382828996,67.27999877929689,-1.4415633313681875,63.40999984741211,-0.044671392804848775
8730,2007-09-21,65.65000152587889,66.33000183105469,65.40000152587889,66.19000244140625,8970200.0,0.0009148527418596508,1.2682942714391066,1.148935134082198,49.27386232825455,54.05247254379716,-2.0118103919835235,-2.2595370803247476,-1.9052658887563254,-3.2623246896088887,6.568475316998554,0.9300003051757955,0.7686249375985028,2.017001533508285,-1.7596745776785667,5.79367764469513,0.12866347791485566,3.9053395891017075,-2.682404725426153,46.12247821341405,-2.3235605437975053,1.8883380555934235,9,-1.190000534057603,-3.4750003814697124,-2.4175014495849467,-1.295001983642564,-3.159999847412095,4,-0.07433360174700909,2.8260725342768276,65.58999633789061,-1.6860536809748197,66.18000030517578,1.1489959382828996,67.27999877929689,-0.07433360174700909
8731,2007-09-24,64.30000305175781,65.72000122070311,63.88999938964844,65.59999847412111,8414100.0,-0.020563571100435052,1.3766243417174309,2.407394848754537,50.158408606793785,53.659087909544866,-0.06510330869885195,-0.8582428533500917,-0.7549851670254668,-1.8463162467136414,6.650664644400599,1.8300018310546733,0.5925425592294573,0.6065029144287095,-3.1723142365152057,4.385320065372625,-1.2829056610432445,2.4959114899006636,-0.8001658397976144,14.561109872219818,-31.0540597931699,1.8894085754719572,9,0.2899971008300781,-1.0100021362304688,-2.0175018310546875,-0.8950023651123047,-1.4500045776367188,0,-0.042768331013665284,1.2682942714391066,65.65000152587889,2.8260725342768276,65.58999633789061,-1.6860536809748197,66.18000030517578,-0.042768331013665284
8732,2007-09-25,61.349998474121094,62.22000122070313,61.0,61.0,16745300.0,-0.04587876263803803,-5.971465940054537,-0.2692305435082398,48.6431072284862,53.74229763845479,3.1450962853472646,2.1300895311632644,1.997202001251651,1.159122141204648,6.92321657883829,3.3000030517578125,0.7681183543717083,-2.298501586914064,-6.169996274415809,1.5729931005876878,-4.234248930664933,-0.36275424316318805,6.94000244140625,4.801075859614972,-43.14103803223688,1.9357473437508756,9,3.295001983642578,1.94000244140625,0.9325027465820312,2.055002212524414,0.01000213623046875,1,0.0001630340094416205,1.3766243417174309,64.30000305175781,1.2682942714391066,65.65000152587889,2.8260725342768276,65.58999633789061,0.0001630340094416205
8733,2007-09-26,62.5099983215332,62.709999084472656,61.52000045776367,61.84000015258789,9112400.0,0.01890790344357418,1.224297132915499,1.9142888283378747,47.70594231218644,52.83587467513651,2.1815925932248064,1.1370749605122938,0.6607135969507425,0.05547739864468326,6.720636296326013,1.3600006103515625,0.9410985812472319,-1.2075016021728544,-4.936572806147069,2.5215696018013602,-3.0720372041599546,0.6570339998142529,5.634202575683588,28.33016515557948,-20.06809096478147,1.864535601987106,9,2.1350021362304688,0.7800025939941406,-0.23999786376953125,0.8950023651123047,-4.039997100830071,2,-0.012957888023406361,-5.971465940054537,61.349998474121094,1.3766243417174309,64.30000305175781,1.2682942714391066,65.65000152587889,-0.012957888023406361
8734,2007-09-27,61.70000076293945,62.75,61.68999862670898,62.5,7313600.0,-0.012957888023406361,-1.5853581380635102,-1.1940319752214807,51.988637410411556,52.653516267142436,2.8666411205729077,1.867171401675023,1.2972905050843977,0.9117842659848279,7.0856218882023425,1.0600013732910227,0.9924797132852063,-1.9059991836547852,-5.740190754634639,1.928192387325069,-3.8230949691447194,0.01109660183514194,6.301316116332998,13.13321805746807,-38.834724266327314,1.9170957854899273,9,2.9449996948242188,2.3199996948242188,-0.0075016021728515625,1.7049999237060547,-2.3699989318847656,3,0.009886557581989086,1.224297132915499,62.5099983215332,-5.971465940054537,61.349998474121094,1.3766243417174309,64.30000305175781,0.009886557581989086
8735,2007-09-28,63.56999969482422,63.86000061035156,62.5,62.93999862670898,8600500.0,0.03030792396696369,1.2479295070855467,-0.7875020861645655,58.24523611693854,53.24450502939705,0.9490870787702619,-0.0229040645906764,-0.7560221643285416,-0.8914599934431635,7.454018728013584,2.1599998474121094,1.193506214561964,-0.024000167846679688,-3.8570055342556913,3.809005198562332,-1.9405028510511926,1.892502515357826,4.291290846862779,54.449131994957,-2.4648013683059986,1.9165026832045073,9,1.0750007629394531,0.4500007629394531,-2.1599998474121094,-0.16499900817871094,-5.659999847412109,4,-0.008494587354407446,-1.5853581380635102,61.70000076293945,1.224297132915499,62.5099983215332,-5.971465940054537,61.349998474121094,-0.008494587354407446
8736,2007-10-01,64.98999786376953,65.11000061035156,63.599998474121094,63.77999877929688,6374300.0,0.022337551923268695,1.0827549919760069,1.9206302111400753,58.39914971865867,52.663935283228334,-0.24945135593389978,-1.5989127337198639,-2.299545764885721,-2.241836096802679,7.311490661779898,1.5400009155273438,1.106934189113467,1.4429981231689482,-2.291179734125606,5.177175980463495,-0.424090805478329,3.3100870518162253,2.734066867083726,97.08022557758778,36.99783463641362,1.8670889286472752,10,-0.3449974060058594,-0.9699974060058594,-3.55999755859375,-1.5849971771240234,-6.049999237060554,0,-0.03846739909952246,1.2479295070855467,63.56999969482422,-1.5853581380635102,61.70000076293945,1.224297132915499,62.5099983215332,-0.03846739909952246
8737,2007-10-02,65.31999969482422,65.31999969482422,64.44999694824219,65.19999694824219,4018200.0,0.005077732603506524,13.49971390425329,0.09917589866138762,57.06520972946344,52.85001259107603,-0.9909233599967138,-1.9434991896166451,-2.7272843153509214,-2.4925645772518763,7.310109881675944,0.8700027465820312,1.0823186108920169,1.7189998626708984,-2.087901419647963,5.52590114498976,-0.1844507784885252,3.622450503830329,2.269583741411978,100.0,38.79529508624242,1.903450641159429,10,-1.654998779296875,-1.2999992370605469,-3.8899993896484375,-1.914999008178711,-6.5,1,-0.03781385842380591,1.0827549919760069,64.98999786376953,1.2479295070855467,63.56999969482422,-1.5853581380635102,61.70000076293945,-0.03781385842380591
8738,2007-10-03,65.72000122070311,66.47000122070311,64.66000366210939,64.88999938964844,5394500.0,0.006123722102689966,-1.8062123703292072,6.916523618793193,53.80117546120987,52.80896987915588,-1.6349725890186306,-2.1513689247555234,-3.1621048723484506,-2.802657385063,7.578054690357814,1.8099975585937216,1.1736642202070513,1.9270013809203945,-1.9017104432214182,5.755713205062214,0.012645468849484587,3.8413572929913045,1.7377905468083554,84.30963194575789,25.87636700345673,1.9143559120709084,10,-1.9850006103515554,-1.700000762939439,-4.657499313354478,-2.315000534057603,-7.020000457763658,2,-0.06634206526730957,13.49971390425329,65.31999969482422,1.0827549919760069,64.98999786376953,1.2479295070855467,63.56999969482422,-0.06634206526730957
8739,2007-10-04,65.19000244140625,66.08000183105469,64.98000335693361,66.0,2917200.0,-0.008064497404937643,1.268035236746864,-0.9758985200845833,51.93842637942345,53.10503255150798,-1.3049044650736406,-1.5595638110009133,-2.6612288797332653,-2.1806078962168414,8.017250299200397,1.0999984741210795,0.6415747802468559,1.307002449035643,-2.566187966068341,5.180192864139627,-0.6295927585163525,3.2435976565876317,2.1386334907549838,67.75822705993613,13.127804656854337,1.936595207551991,10,-1.4550018310546946,-1.1700019836425781,-4.472501754760742,-1.7850017547607422,-9.000003814697273,3,-0.10308330984867131,-1.8062123703292072,65.72000122070311,13.49971390425329,65.31999969482422,1.0827549919760069,64.98999786376953,-0.10308330984867131
8740,2007-10-05,67.56999969482422,68.5,65.27999877929689,65.69000244140625,7733800.0,0.03650862347423822,-1.3851820455219914,-2.3209912591364628,61.05206979719071,54.315439350440975,-3.7815823463048375,-3.607051539495771,-4.972692466670665,-4.446914476355602,8.092812350336088,3.30999755859375,0.4650356787478884,3.358499717712405,-0.5986830124828089,7.315682447907626,1.379908352614791,5.337091082810012,-6.569999694824219,81.02040784550637,26.625975575980576,1.9785913650976092,10,-2.8199996948242188,-3.4449996948242188,-6.382498741149902,-4.164999008178711,-10.939998626708991,4,-0.12194757882174012,1.268035236746864,65.19000244140625,-1.8062123703292072,65.72000122070311,13.49971390425329,65.31999969482422,-0.12194757882174012
8741,2007-10-08,66.30999755859375,67.34999847412111,66.05000305175781,67.34999847412111,3250500.0,-0.018647360395459445,1.499988996075226,-0.5531927845301701,47.008017214843804,54.13376268225849,-2.465781867044356,-1.9874194357390138,-3.653516344051539,-3.075562226046358,7.907268378092068,1.5199966430664062,0.3201699812013601,1.805497741699213,-1.8340363421246622,5.445031825523088,-0.01426930021273165,3.6252647836111507,-5.159997558593751,45.92590639022534,-2.7566403571840326,1.8197670419119385,10,-1.299997329711914,-2.18499755859375,-5.032496452331543,-2.904996871948242,-6.709999084472656,0,-0.126677695980295,-1.3851820455219914,67.56999969482422,1.268035236746864,65.19000244140625,-1.8062123703292072,65.72000122070311,-0.126677695980295
8742,2007-10-09,65.75,66.58000183105469,64.98999786376953,66.41000366210939,5009900.0,-0.008445145215077332,2.1800079345703125,0.63461834721051,48.62795103361947,54.23620809575106,-1.358911491478807,-1.1766523507600937,-3.062843322758262,-2.4124079361669715,7.631733105486529,1.5900039672851562,0.2753603657497976,1.0480001449584933,-2.397097414371487,4.4930977042884805,-0.6745486347064968,2.7705489246234833,-4.453000000000003,28.385348369612462,-18.38397763794033,1.722548779664992,10,-0.6550006866455078,-1.625,-3.9175004959106445,-2.344999313354492,-8.979999542236328,1,-0.10357416537324748,1.499988996075226,66.30999755859375,-1.3851820455219914,67.56999969482422,1.268035236746864,65.19000244140625,-0.10357416537324748
8743,2007-10-10,65.76999664306639,66.18000030517578,64.75,64.76000213623047,7621100.0,0.00030413145348129333,-1.776702912506296,-1.53028621630364,50.596027560811585,54.08147366801772,-0.9698351414987485,-1.0081221266570566,-2.978764356323218,-2.33542923563747,7.843732659085571,1.4300003051757812,0.30885513894590844,0.9154970169067269,-2.4287356184497924,4.259729652263246,-0.7566193007715327,2.5876133345849865,-4.328936643066392,27.199910481770456,-18.89385529913802,1.6721163176782583,10,-0.26999664306639204,-1.644996643066392,-3.3024969100952006,-2.3649959564208842,-10.769996643066392,2,-0.10567123769155395,2.1800079345703125,65.75,1.499988996075226,66.30999755859375,-1.3851820455219914,67.56999969482422,-0.10567123769155395
8744,2007-10-11,64.62000274658203,66.80999755859375,64.27999877929689,64.5,10230800.0,-0.017485083703521753,-8.03562621762687,0.11881524678581848,46.81902534054273,52.81189469286262,0.7128876817645704,0.16614206973406453,-1.7349449679964692,-1.0940029355256158,8.688697414351816,2.529998779296861,0.590520387456138,-0.24449710845946981,-3.5844524751870495,3.0954582582681027,-1.9144747918232525,1.42548057490432,-3.0377639465820323,8.056963718804154,-36.462059106351255,1.669977683363787,10,1.4299964904785156,-0.49500274658203125,-2.15250301361084,-1.2150020599365234,-10.740001678466804,3,-0.09161253067194752,-1.776702912506296,65.76999664306639,2.1800079345703125,65.75,1.499988996075226,66.30999755859375,-0.09161253067194752
8745,2007-10-12,64.16999816894531,65.09999847412111,63.81000137329102,65.0,5094000.0,-0.0069638588441645055,1.5048517080974826,-6.9165236187933115,49.57486939209317,51.83141910102203,1.4046683547451266,0.6212185600902558,-1.2769385119432854,-0.5526577785988493,9.40877763595592,1.2899971008300852,0.824074691374804,-0.6775014877319308,-4.028497180144257,2.673494204680395,-2.3529993339380866,0.9979963584742322,-2.449404144945312,10.169409335670784,-36.5636016151264,1.6754978462061623,10,1.9850025177001953,-0.0449981689453125,-1.702498435974121,-0.7649974822998047,-10.269996643066413,4,-0.12435717266543744,-8.03562621762687,64.62000274658203,-1.776702912506296,65.76999664306639,2.1800079345703125,65.75,-0.12435717266543744
8746,2007-10-15,63.6500015258789,64.34999847412111,62.88000106811523,64.15000152587889,7295900.0,-0.00810342306224443,2.2666830558473876,0.6024083095872697,58.94247928314461,52.0400046069866,1.9160951019438457,1.222811621934845,-0.6713211949201323,0.0476414319448466,10.008649181850393,1.4699974060058807,1.0338601580699986,-1.209498214721684,-4.540478271276349,2.121481841832974,-2.8749882429990166,0.45599181355564866,-1.7938193823588975,19.59290446261735,-31.103977243660413,1.6654900282773293,10,2.039999008178718,0.47499847412110086,-1.242502212524407,-0.24500083923339133,-11.960002899169922,0,-0.11029065655103676,1.5048517080974826,64.16999816894531,-8.03562621762687,64.62000274658203,-1.776702912506296,65.76999664306639,-0.11029065655103676
8747,2007-10-16,63.65999984741211,64.0,62.83000183105469,63.61999893188477,5482000.0,0.00015708281686599435,2.249989403636672,-0.08000183105467443,54.91034634632289,52.16324581644359,1.8392831648685473,0.9778411505842968,-0.6286343621237265,0.09391029123167272,9.750267946918282,1.1699981689453125,0.9710414487721692,-1.0184999465942326,-4.185037103394038,2.1480372102055654,-2.601768524994128,0.5647686318056699,-1.6709413467625112,20.854243903187097,-31.322235483614946,1.5832685783999005,10,2.0050010681152344,0.9050006866455078,-1.4625005722045898,-0.25499916076660156,-9.560001373291016,1,-0.06377633338081234,2.2666830558473876,63.6500015258789,1.5048517080974826,64.16999816894531,-8.03562621762687,64.62000274658203,-0.06377633338081234
8748,2007-10-17,63.41999816894531,64.48000335693361,62.599998474121094,64.30000305175781,7641400.0,-0.0037700546503622867,2.032252507229388,-21.999618539008296,57.71992489763831,52.805634540689695,1.9207015958499767,1.0545350858091354,-0.3721446817855849,0.3797745231298322,9.256635955356476,1.8800048828125142,0.7899393303179778,-1.1205015182495117,-4.25188730198505,2.010884265486027,-2.686194410117281,0.44519137361825756,-1.300720838308706,19.477431666162268,-36.08298075092946,1.5656928918677677,10,2.1300010681152344,1.2750015258789062,-1.222498893737793,-0.014997482299804688,-6.25,2,-0.104856479078833,2.249989403636672,63.65999984741211,2.2666830558473876,63.6500015258789,1.5048517080974826,64.16999816894531,-0.104856479078833
8749,2007-10-18,62.65999984741211,63.08000183105469,62.5,62.91999816894531,6304300.0,-0.011983575267672464,-1.0000131541734905,0.29545099875156056,45.46360420507198,51.073582808232054,2.552500656394713,1.6693594888863998,0.31364366739650507,1.1810429500638762,9.192624592208645,0.9199981689453125,0.5905035622970303,-1.7340000152587862,-4.932094278612311,1.4640942480947459,-3.333047146935556,-0.13495288358201663,-0.41310806338823625,6.153843896627478,-47.500396857384445,1.599047131676766,10,2.2649993896484375,2.0900001525878906,-0.46250057220458984,0.7450008392333984,-7.439998626708977,3,-0.12224704542077125,2.032252507229388,63.41999816894531,2.249989403636672,63.65999984741211,2.2666830558473876,63.6500015258789,-0.12224704542077125
8750,2007-10-19,60.77000045776367,63.06000137329102,60.6500015258789,62.38000106811523,9862200.0,-0.03016277360757913,-1.6054073893839933,6.19235001540558,29.904752355033082,49.17322004603087,3.7732827120295553,3.3465979332844142,2.192661041271819,3.097270330064518,8.893157139180536,2.4099998474121236,0.3772440265070003,-3.3799993515014677,-6.902773194122062,0.14277449111913398,-5.141386272811772,-1.6186124301911704,7.729999542236328,3.133129882909934,-43.16795496071966,1.7613869213103006,10,2.9599990844726562,3.8050003051757812,1.4274988174438477,2.635000228881836,-3.770000457763672,4,-0.11337830076926081,-1.0000131541734905,62.65999984741211,2.032252507229388,63.41999816894531,2.249989403636672,63.65999984741211,-0.11337830076926081
8751,2007-10-22,61.54999923706055,61.959999084472656,60.0,60.5,7861800.0,0.012835260382118685,1.0962569026680458,-0.6521731919289595,32.78536324849591,47.41293251435047,2.5111450118599237,2.4770098888190546,1.415675537246571,2.326745841296848,9.303464467342891,1.9599990844726562,0.24149619763454666,-2.4625003814697237,-6.170431278411698,1.2454305154722434,-4.316465829940711,-0.6085349329987366,6.793000793457026,34.59817133086843,-4.707519907544061,1.853965448470984,10,1.8549995422363281,2.700000762939453,0.41750049591064453,1.855001449584961,-1.9699974060058594,0,-0.12428916013008529,-1.6054073893839933,60.77000045776367,-1.0000131541734905,62.65999984741211,2.032252507229388,63.41999816894531,-0.12428916013008529
8752,2007-10-23,61.36000061035156,62.38000106811523,60.040000915527344,61.70000076293945,8373300.0,-0.0030868989287424764,1.7529401204995154,-0.3238099044145162,29.70201270004995,45.09137530759918,2.249492989423402,2.811967296707408,1.5772052625123365,2.5054108803520663,9.128316936654645,2.3400001525878835,-0.32608275302266065,-2.652999114990237,-6.359420383421622,1.0534221534411472,-4.5062097492059365,-0.799788480774545,6.649279418945312,30.357133733989684,-3.121365387167458,1.8532106342156935,10,2.0449981689453125,2.8899993896484375,0.43249988555908203,2.0450000762939453,-1.9200019836425852,1,-0.1575945548802885,1.0962569026680458,61.54999923706055,-1.6054073893839933,60.77000045776367,-1.0000131541734905,62.65999984741211,-0.1575945548802885
8753,2007-10-24,61.70000076293945,61.90999984741211,60.349998474121094,60.95000076293945,8748800.0,0.005541071532038533,1.6666731875268985,-2.205881362968282,33.45968256608383,43.60700388821485,1.4208697227587663,2.5383134005919885,1.3146166718165802,2.1530650719479496,9.134520961157655,1.5600013732910156,-0.5141449898382007,-2.2724990844726562,-6.0647779332752805,1.519779764329968,-4.168638508873968,-0.37635966007134414,5.988908065185541,55.19479715235496,24.976253107888155,1.8961394244013128,10,0.8499984741211009,2.549999237060547,0.9375009536743164,1.7049999237060547,-1.729999542236321,2,-0.1231766968369854,1.7529401204995154,61.36000061035156,1.0962569026680458,61.54999923706055,-1.6054073893839933,60.77000045776367,-0.1231766968369854
8754,2007-10-25,62.31000137329102,63.20000076293945,61.2599983215332,62.0,8914900.0,0.009886557581989086,-1.1675947651410048,0.4133351643880303,20.045524436907755,40.32596555986092,0.5014712177089962,2.083160389349878,0.8545430114752932,1.5323841979297654,9.181912148235991,1.94000244140625,-0.7064978530373622,-1.692998504638659,-5.41752867405966,2.0315316647823423,-3.5552635893491598,0.1692665800718416,5.071351101708977,72.18752570449716,46.39592510858646,1.8622650847104998,10,-0.06999969482421875,1.9399986267089773,0.787499427795403,1.094999313354485,-2.790000915527351,3,-0.08249082155451459,1.6666731875268985,61.70000076293945,1.7529401204995154,61.36000061035156,1.0962569026680458,61.54999923706055,-0.08249082155451459
8755,2007-10-26,63.02999877929688,63.11000061035156,61.790000915527344,62.9900016784668,6284300.0,0.011555085702734225,12.199946594442007,0.12902233433829596,30.09705276978164,37.12091816948726,-0.44392433536717846,1.3920018472731996,0.24305998624402747,0.8035494588270424,9.675706389634053,1.3199996948242188,-0.9476501994778701,-0.9460010528564382,-4.691517828355465,2.799515722642589,-2.8187594406059517,0.9267573348930753,4.056099596703113,94.68743927778284,68.49146900234733,1.8727583877495144,10,-0.7899971008300781,1.220001220703118,0.06750202178954368,0.3750019073486257,-3.599998474121101,4,-0.12390921322941639,-1.1675947651410048,62.31000137329102,1.6666731875268985,61.70000076293945,1.7529401204995154,61.36000061035156,-0.12390921322941639
8756,2007-10-29,62.4900016784668,63.86000061035156,62.29999923706055,63.11999893188477,8146900.0,-0.00856730305074116,-2.089105096575844,-15.75107296137077,30.17028344376024,34.37202229142474,-0.09585789730666505,1.828869474069009,0.8414337488082282,1.3565478700325855,10.113963914326938,1.5600013732910156,-1.0635600096633908,-1.3609983444213896,-5.130816294993068,2.4088196061502813,-3.2459073197072286,0.5239106308644494,4.312652762493201,64.13615075045686,36.638412188167486,1.8849089752858361,10,-0.2499999999999929,1.7599983215332031,0.8274993896484375,0.9149990081787109,-2.3600006103515696,0,-0.0878540811490901,12.199946594442007,63.02999877929688,-1.1675947651410048,62.31000137329102,1.6666731875268985,61.70000076293945,-0.0878540811490901
8757,2007-10-30,62.849998474121094,63.2400016784668,62.540000915527344,62.9000015258789,5853300.0,0.005760870315008271,-1.0895602268327678,0.07937026945200115,32.94390066079974,31.61913070955379,-0.651330921390489,1.3432053162506037,0.6125776694276226,0.998365333065891,10.497905484782043,0.75,-1.209502263768833,-0.8775014877319336,-4.606301317792145,2.8512983423282776,-2.741901402762039,0.986898427298172,3.680549789200498,71.22502787661689,41.88484309227811,1.8643999150301074,10,-0.9199981689453125,1.4000015258789062,1.0900020599365234,0.5550022125244141,-7.279998779296875,1,-0.052028587469462706,-2.089105096575844,62.4900016784668,12.199946594442007,63.02999877929688,-1.1675947651410048,62.31000137329102,-0.052028587469462706
8758,2007-10-31,61.36000061035156,62.95000076293945,60.349998474121094,62.849998474121094,12594400.0,-0.02370720604524834,2.076921340604572,29.79813854135303,31.685352997199473,30.088213908679066,0.5763341357759799,2.624367698735071,2.1865459353976036,2.4883974881694115,10.382690064046491,2.6000022888183594,-1.5223218176498534,-2.1494993209838853,-5.897572944561418,1.5985743025936472,-4.023536132772648,-0.2754625091951226,4.90932572243716,28.7749721233831,-3.12283727808844,1.8740368117887651,10,0.5699996948242188,2.8899993896484375,2.6075000762939453,2.0450000762939453,-5.850002288818359,2,-0.031290775171841756,-1.0895602268327678,62.849998474121094,-2.089105096575844,62.4900016784668,12.199946594442007,63.02999877929688,-0.031290775171841756
8759,2007-11-01,58.47000122070313,60.790000915527344,58.27000045776367,60.790000915527344,14732300.0,-0.047099076937767825,1.1724144734894948,1.5570490074092231,24.867696389958326,29.528541023670765,3.139645528616491,5.254509666292556,5.016476895987566,5.369290535897122,10.580565443416182,3.0900001525878906,-1.8623837385199593,-4.703498649597158,-8.984246326903978,-0.42275097229034486,-6.843872488250561,-2.563124810943748,7.5485520587740425,3.5778310819342263,-29.785068149666394,2.140373838653408,11,2.594999313354485,4.914999008178704,5.497499465942376,4.9099979400634695,-2.8700027465820384,3,0.025654181096012696,2.076921340604572,61.36000061035156,-1.0895602268327678,62.849998474121094,-2.089105096575844,62.4900016784668,0.025654181096012696
8760,2007-11-02,59.33000183105469,59.56999969482422,57.290000915527344,58.6500015258789,12667200.0,0.01470840760042691,2.931045822563354,-0.29310361837237764,31.50682694512254,29.386481434407052,2.29527247320965,3.9479506448780555,4.155776307189768,4.48896514151879,10.094421732602182,2.279998779296875,-2.2312115873041947,-3.4314981460571303,-7.512034525803159,0.6490382336888914,-5.471766335930141,-1.3912299561841195,6.223638279119683,31.050243687749884,-3.8869814126093942,2.040268189873011,11,1.2449989318847656,3.5649986267089844,5.002498626708984,3.4599971771240234,-6.290000915527344,4,0.003202403857158309,1.1724144734894948,58.47000122070313,2.076921340604572,61.36000061035156,-1.0895602268327678,62.849998474121094,0.003202403857158309
8761,2007-11-05,57.90999984741211,58.849998474121094,57.5,58.5,10589300.0,-0.023933961567810358,1.0930255940147562,-0.867646893828038,28.036650267437025,29.201441164116726,3.5141964511681465,4.960717935848592,5.523746319416247,5.874270929679014,9.582006211577601,1.8300018310546875,-2.4430014737144745,-4.431500244140622,-8.699087058620862,-0.1639134296603828,-6.565293651380742,-2.2977068369005025,6.982549127190495,10.420148779585539,-25.21211569970223,2.1337934072401183,11,2.6650009155273438,4.9850006103515625,6.4225006103515625,4.879999160766602,-4.729999542236328,0,0.026247633599874698,2.931045822563354,59.33000183105469,1.1724144734894948,58.47000122070313,2.076921340604572,61.36000061035156,0.026247633599874698
8762,2007-11-06,58.93999862670898,58.93999862670898,57.2599983215332,57.959999084472656,13886300.0,0.01778619896409639,2.428573652885777,-1.6610157437041226,33.86165661917984,29.246104947794063,2.352176720582527,3.5778080728056736,4.479691316615835,4.816011450178699,9.584347854901035,1.6800003051757741,-2.2940573292687247,-3.0610013961792077,-7.269812865993323,1.1478100736349006,-5.165407131086262,-0.9565956612721536,5.344346503167607,29.525475998927202,-7.8135870946412815,2.104405734907055,11,1.6200008392334055,3.9400005340576243,5.392501831054695,3.8500003814697337,-6.439998626708977,1,0.020190065645284694,1.0930255940147562,57.90999984741211,2.931045822563354,59.33000183105469,1.1724144734894948,58.47000122070313,0.020190065645284694
8763,2007-11-07,58.81999969482422,60.040000915527344,57.91999816894531,58.0,10984500.0,-0.002035950707171885,-3.3265213972643264,0.836734773317354,35.498473975468926,30.963099340967524,2.258154378788724,3.3206873309733638,4.620056255242403,4.903731249385302,9.467240969534222,2.1200027465820312,-2.2350616127297442,-2.833500480651857,-6.876434567107907,1.2094336058041861,-4.854967523879878,-0.8120334374238354,4.761910754218029,44.19264098970249,2.788695502116987,2.0214670432280215,11,1.739999771118164,4.059999465942383,5.022500991821289,3.969999313354492,-7.259998321533196,2,-0.055253315485582655,2.428573652885777,58.93999862670898,1.0930255940147562,57.90999984741211,2.931045822563354,59.33000183105469,-0.055253315485582655
8764,2007-11-08,58.70000076293945,60.63999938964844,57.2599983215332,59.9000015258789,10686400.0,-0.0020401042588805707,1.5223921599328156,-1.4634161091934152,40.976450617735594,32.17192132407352,2.025193576604309,3.135176461538478,4.669180544255255,5.00112351693403,9.209870057528985,3.3800010681152344,-2.132836508911147,-2.657499313354492,-6.6525212481192,1.3375226214102156,-4.655010280736846,-0.6599883459721383,4.249718473351891,42.60360906362755,-3.4909173273191527,1.9975109673823552,11,1.8599987030029297,4.179998397827148,5.177499771118164,3.4750003814697266,-6.780002593994141,3,-0.054344163542503265,-3.3265213972643264,58.81999969482422,2.428573652885777,58.93999862670898,1.0930255940147562,57.90999984741211,-0.054344163542503265
8765,2007-11-09,56.18999862670898,58.0,55.59000015258789,58.0,12820100.0,-0.04275983140727957,1.6629812363403382,1.508333518769903,29.69695095624708,32.11932882546095,3.869864103714427,5.287791674593755,7.081548827989771,7.458684843661764,9.404092649612968,3.1100006103515625,-2.181651707218407,-4.7685014724731545,-9.155560367547302,-0.38144257739900667,-6.962030920010228,-2.5749720249360806,6.1907485181065525,11.881159698359237,-34.194187422807644,2.193529447537072,11,3.2250022888183665,5.855001449584968,7.68750190734864,5.985002517700202,-3.180000305175774,4,-0.010500091955998658,1.5223921599328156,58.70000076293945,-3.3265213972643264,58.81999969482422,2.428573652885777,58.93999862670898,-0.010500091955998658
8766,2007-11-12,56.63000106811523,57.9000015258789,55.9900016784668,56.0,10003900.0,0.007830618475884732,-4.876943301661432,-0.348066624374838,32.416349602292755,32.06071204118239,2.8063189119681127,4.527004689106633,6.478668044065991,6.9658726993566376,10.06472664966448,1.9099998474121023,-2.176485733566487,-3.977499008178718,-8.57606997425571,0.6210719578982733,-6.276784491217214,-1.6782135251402224,4.935856437632985,20.594080646489164,-26.334777437668865,2.2992854830384966,11,2.6399993896484446,4.839998245239272,7.807498931884773,5.6499996185302805,-5.0600013732910085,0,-0.06339396229694205,1.6629812363403382,56.18999862670898,1.5223921599328156,58.70000076293945,-3.3265213972643264,58.81999969482422,-0.06339396229694205
8767,2007-11-13,59.599998474121094,59.63000106811523,57.88000106811523,58.20000076293945,9178200.0,0.052445653363727196,1.397255513663667,2.222214821587542,43.47013823303971,33.37013262294242,-0.752283219392325,1.3041090161665636,3.4314278916655496,3.9618756532434816,10.423982787503434,3.0,-2.3006477852305807,-0.8045015335083008,-5.18918024071661,3.580177173700008,-2.996840887112455,1.3878378200958537,1.2487561492478818,79.40591935351068,32.137861002741445,2.192339353604153,11,-1.4099979400634766,1.6000003814697266,4.967501640319824,2.680002212524414,-9.389999389648438,1,-0.10771809284077316,-4.876943301661432,56.63000106811523,1.6629812363403382,56.18999862670898,1.5223921599328156,58.70000076293945,-0.10771809284077316
8768,2007-11-14,56.77000045776367,59.7599983215332,56.5,59.43999862670898,11073800.0,-0.04748318940958085,-1.0311521815083389,-1.9071446671807384,34.863375379802335,34.48076362181398,1.5177611215038596,3.805469980864828,6.225787149814103,6.742828832311339,10.787239087482792,3.259998321533203,-2.484543847620891,-3.301999664306642,-7.732181300716178,1.1281819721028938,-5.5170904825114135,-1.0869088461018706,3.4477036291115724,23.36634620686842,-19.89242390305872,2.2150908182047697,11,1.3449993133544922,4.429998397827148,7.839999198913574,5.510000228881836,-6.090000152587891,2,-0.07521579044094795,1.397255513663667,59.599998474121094,-4.876943301661432,56.63000106811523,1.6629812363403382,56.18999862670898,-0.07521579044094795
8769,2007-11-15,55.0,56.5,54.61999893188477,56.41999816894531,12497500.0,-0.031178447128612174,1.379745429611665,0.5318348849303652,29.25063933173567,34.23007610921544,3.0662247359502715,5.240881163643159,7.890167288665907,8.472953070409488,11.45500468093582,2.150001525878899,-2.801046233146266,-4.689000129699707,-9.486358659509321,0.10835840010989983,-7.087679394604514,-2.2903208647949,4.759998321533203,7.393017767288468,-28.14752490752082,2.3986792649048048,11,2.6299991607666016,5.714998245239258,9.8125,7.280000686645508,-2.529998779296868,3,-0.06254542957652687,-1.0311521815083389,56.77000045776367,1.397255513663667,59.599998474121094,-4.876943301661432,56.63000106811523,-0.06254542957652687
8770,2007-11-16,53.88000106811523,54.88999938964844,53.22999954223633,54.86000061035156,13641500.0,-0.02036361694335953,2.192316297972703,0.6901414126218337,28.399388423222135,34.27038034874712,3.72339598660011,6.132656896028529,8.966402365773398,9.532745804856958,12.816881780428371,1.7700004577636719,-3.0577114713650033,-5.464499092102059,-10.88418806959394,-0.04481011461018625,-8.174343580847996,-2.7546546033561228,5.879997253417976,9.954083420960284,-21.061777732661184,2.709844488745938,11,3.0549983978271555,5.284997940063491,11.207498550415046,8.39999961853028,-2.720001220703118,4,-0.03637718745944485,1.379745429611665,55.0,-1.0311521815083389,56.77000045776367,1.397255513663667,59.599998474121094,-0.03637718745944485
8771,2007-11-19,53.9000015258789,54.20000076293945,52.90999984741211,54.0,9022600.0,0.0003712037373271304,4.160003662109375,0.10203930697039588,27.156716127273413,33.52538696075751,3.436101195554933,5.807927689200092,8.919698976426794,9.456036013315263,13.988509499059939,1.2900009155273438,-2.972897122963076,-5.061998748779303,-10.890677426577646,0.7666799290190411,-7.976338087678471,-2.1476594098801343,4.815196990966804,14.452582467090469,-11.00298278964512,2.91433933889917,11,2.8749980926513743,4.7950000762939595,11.239998817443855,8.379999160766609,-3.2600021362304616,0,-0.01651211835158073,2.192316297972703,53.88000106811523,1.379745429611665,55.0,-1.0311521815083389,56.77000045776367,-0.01651211835158073
8772,2007-11-20,51.68999862670898,54.16999816894531,50.25,52.13999938964844,26882500.0,-0.041001907914767655,-1.3543546570837137,4.500076295109235,26.193989833109327,32.491555389384224,5.039497293517869,7.648474636218118,11.033246816343357,11.594306104796296,15.686965046682477,3.9199981689453125,-3.1127887749107117,-6.788501548767094,-13.33919869611767,-0.23780440141651837,-10.063850122442382,-3.5131529750918062,5.980264129638677,15.141944067944069,-9.485038410829612,3.2753485736752865,11,3.7550010681152415,5.675003051757827,13.217501640319831,10.59000205993653,-0.9499969482421804,1,-0.002321511609070792,4.160003662109375,53.9000015258789,2.192316297972703,53.88000106811523,1.379745429611665,55.0,-0.002321511609070792
8773,2007-11-21,54.099998474121094,54.56000137329102,50.97000122070313,51.25,24403100.0,0.04662410352951407,-1.105574386683232,-6.333319204848796,38.981335494033054,32.26987593119505,2.111613791349228,4.890654545432227,8.523148672730684,9.12202709311316,17.395746234624685,3.5900001525878906,-3.020944677079058,-3.9985015869140597,-10.643412052061876,2.646408878233757,-7.320956819487968,-0.6760463543401514,2.0862117309570323,61.59997558593751,32.89308908428465,3.3224552325739096,11,0.9050006866455078,3.2650032043457102,11.015002250671387,8.180002212524414,-4.099998474121094,2,-0.07190387244667351,-1.3543546570837137,51.68999862670898,4.160003662109375,53.9000015258789,2.192316297972703,53.88000106811523,-0.07190387244667351
8774,2007-11-23,57.16999816894531,57.16999816894531,53.97000122070313,53.97999954223633,13580400.0,0.05674676120911104,1.0062685428448042,1.119298363025525,45.09981040747681,33.98130475910946,-1.3390565623833055,1.492348110736458,5.331856168869265,6.016228837595541,18.6317722904849,3.1999969482421804,-3.0231315224461497,-0.67150173187256,-7.021634055237243,5.678630591492123,-3.846567893554905,2.503564429809785,-6.9199981689453125,100.0,68.6322426841418,3.1750661616823423,11,-2.164999008178711,-0.11499786376953125,7.95250129699707,5.110002517700195,-7.659999847412109,4,-0.11352104375778849,-1.105574386683232,54.099998474121094,-1.3543546570837137,51.68999862670898,4.160003662109375,53.9000015258789,-0.11352104375778849
8775,2007-11-26,55.22000122070313,57.38999938964844,55.0,57.1500015258789,13135200.0,-0.03410874603283465,-1.0168747847193385,-0.6050160301062212,44.0407640280574,35.272906361972204,0.5128031240505777,2.9800269830059065,7.132498837400796,7.903555850492339,19.896521147829517,2.3899993896484375,-3.1222161447528123,-2.2309988021850486,-8.185948784117336,3.723951179747239,-5.208473793151192,0.7464761887810951,-4.831601257324223,69.60786618425534,34.12017549683484,2.9774749909661438,11,-0.21500205993653054,1.8349990844726491,9.617498397827141,7.059999465942376,-5.650001525878913,0,-0.049800795711843815,1.0062685428448042,57.16999816894531,-1.105574386683232,54.099998474121094,-1.3543546570837137,51.68999862670898,-0.049800795711843815
8776,2007-11-27,57.0,57.02999877929688,55.290000915527344,55.58000183105469,13561800.0,0.03223467475457986,1.3513552524408847,-0.7357502302653739,45.840482484042326,35.53627794541694,-1.351294981525207,0.8091269172868891,5.256211945015444,6.008489305570109,20.856458961503332,1.80999755859375,-3.3027996986082684,-0.17649993896484517,-5.639228128181401,5.28622825025171,-2.9078640335731194,2.554864155643429,-6.331536059570311,94.53782320746612,55.88780679762163,2.731364094608278,11,-1.9950008392333984,0.05500030517578125,7.152500152587891,5.280000686645508,-8.919998168945312,1,-0.10245614302785777,-1.0168747847193385,55.22000122070313,1.0062685428448042,57.16999816894531,-1.105574386683232,54.099998474121094,-0.10245614302785777
8777,2007-11-28,59.58000183105469,60.11000061035156,57.0099983215332,57.1500015258789,16808400.0,0.04526319001850321,-1.2878188994555273,1.711270027186474,51.47401507412173,37.38190457811909,-4.39680237641538,-2.1380338541417956,2.48315587503636,3.3492887243730394,21.367162859014783,3.1100006103515625,-3.032941644166442,2.5670017242431626,-2.349142214884793,7.483145663371118,0.1089297546791812,5.025073693807144,-8.642676472656248,94.20132587867425,53.92868499670751,2.4580719695639797,11,-4.400001525878906,-2.5250015258789062,4.24749755859375,2.6999988555908203,-10.59000015258789,2,-0.150050388832759,1.3513552524408847,57.0,-1.0168747847193385,55.22000122070313,1.0062685428448042,57.16999816894531,-0.150050388832759
8778,2007-11-29,59.43999862670898,59.97999954223633,58.22999954223633,59.0,9953700.0,-0.0023498355159958795,1.3026308854863362,0.1810693709674853,51.43410421751695,39.84673400987257,-4.289295721928909,-2.2653956078961457,2.4599592948100124,3.438972337952542,22.187661853153955,1.75,-2.823886057204099,2.52299861907958,-2.1021005582471375,7.148097796406297,0.2104490304162212,4.835548207742939,-7.952312753193354,89.08791449112915,47.08143678501361,2.3125495886633574,11,-4.259998321533196,-2.384998321533196,4.38750076293946,2.8400020599365305,-10.489997863769524,3,-0.14636603548528504,-1.2878188994555273,59.58000183105469,1.3513552524408847,57.0,-1.0168747847193385,55.22000122070313,-0.14636603548528504
8779,2007-11-30,59.97000122070313,61.0,59.75,60.63999938964844,12101500.0,0.008916598355303451,-1.2522510138153824,-1.5227278638495703,57.93451309208075,43.128414528634636,-4.514960375412805,-2.821942545527662,1.7885712680142802,2.8486071758875653,22.0445812811526,1.5600013732910227,-2.993066324336098,2.978001213073739,-1.7992768059998028,7.755279232147281,0.5893622035369646,5.366640222610513,-7.964976462977354,82.83335367838554,35.48712374230685,2.388639009536772,11,-4.345001220703132,-2.915000915527351,3.4299983978271413,2.3099994659423757,-10.05000305175782,4,-0.1662498085336247,1.3026308854863362,59.43999862670898,-1.2878188994555273,59.58000183105469,1.3513552524408847,57.0,-0.1662498085336247
8780,2007-12-03,59.52000045776367,60.29999923706055,59.31999969482422,60.0,7359300.0,-0.0075037644452158325,-1.227268983514459,0.716419185132896,56.06378339820827,46.34031089207185,-3.5545951229924455,-2.4843517343723747,2.0871080461093925,3.1641216462498107,21.52106099726113,0.9799995422363281,-2.754397060361029,2.518500518798831,-2.2790659435995693,7.316066981197231,0.1197172875996344,4.9172837499980275,-6.795377680655953,74.08056428133364,22.385787789004034,2.3987832311991992,12,-3.895000457763672,-2.4650001525878906,3.7250003814697266,2.760000228881836,-7.970001220703125,0,-0.1681787980383791,-1.2522510138153824,59.97000122070313,1.3026308854863362,59.43999862670898,-1.2878188994555273,59.58000183105469,-0.1681787980383791
8781,2007-12-04,59.43000030517578,60.13999938964844,58.52999877929688,59.04999923706055,16227000.0,-0.0015120993262047744,-1.2676033257666448,-0.7916696469017476,49.594276535083004,48.9403427478467,-2.9029472578801503,-2.3975625304164296,2.06499668925359,3.1161501378513066,21.08381246582397,1.6100006103515554,-2.2077138944418024,2.3525003433227525,-2.5526157976022645,7.2576164842477695,-0.10005772713975603,4.805058413785261,-6.0433473502366795,60.65165327380241,11.947351423989957,2.452558070462508,12,-3.4449996948242188,-2.375,3.815000534057617,2.8500003814697266,-9.479999542236328,1,-0.16590948274810713,-1.227268983514459,59.52000045776367,-1.2522510138153824,59.97000122070313,1.3026308854863362,59.43999862670898,-0.16590948274810713
8782,2007-12-05,60.13000106811523,60.4900016784668,59.18000030517578,59.86000061035156,7047400.0,0.011778575792443347,1.6464629339210783,0.7105255232645499,58.92667189886716,51.15649123727271,-2.5477542040068286,-3.166171450735199,1.3538090052490332,2.3008064045633674,20.471336777281923,1.3100013732910156,-1.4790300373064653,2.9930009841918874,-2.0345826590692724,8.020584627453047,0.4792091625613111,5.506792805822464,-6.134280349571256,68.59210151224464,15.993572781336852,2.5137918216305795,12,-2.6450004577636648,-3.385000228881829,3.114999771118171,2.1499996185302805,-9.63999938964843,2,-0.20039911895910845,-1.2676033257666448,59.43000030517578,-1.227268983514459,59.52000045776367,-1.2522510138153824,59.97000122070313,-0.20039911895910845
8783,2007-12-06,55.56999969482422,57.43999862670898,55.16999816894531,55.95000076293945,22224200.0,-0.07583571083136087,-2.84744496995127,-1.4074089772390486,51.3188326642464,51.847493710247115,2.506254947416707,1.199355584613727,5.812009209479626,6.723685526242349,21.0016763431183,4.960002899169915,-0.7913351228867072,-1.4045003890991197,-6.413097517124051,3.6040967389258114,-3.908798953111585,1.0997981749133459,-1.0139366337637625,6.861087482824053,-49.33005518202091,2.504298564012467,12,2.4300003051757812,1.0300006866455078,7.520000457763672,7.825000762939453,-5.700000762939446,3,-0.11840917855844946,1.6464629339210783,60.13000106811523,-1.2676033257666448,59.43000030517578,-1.227268983514459,59.52000045776367,-0.11840917855844946
8784,2007-12-07,55.5099983215332,56.290000915527344,54.79999923706055,55.599998474121094,8819100.0,-0.0010797439917316076,1.0272062239037973,0.23684184108818954,53.965927995631034,52.95028970664418,2.5770240395624313,1.0625962291339306,5.793525910317484,6.652807225043048,21.315734611616712,1.4900016784667969,0.1632289414047321,-1.3050016403198228,-6.285327600832275,3.6753243201926296,-3.7951646205760525,1.185161339936407,5.490001678466797,12.478010190399571,-47.51446227944921,2.4901629802562275,12,2.3900012969970703,0.11500167846679688,7.5800018310546875,7.885002136230469,-5.329998016357422,4,-0.11817686465411081,-2.84744496995127,55.56999969482422,1.6464629339210783,60.13000106811523,-1.2676033257666448,59.43000030517578,-0.11817686465411081
8785,2007-12-10,55.599998474121094,56.0,54.6500015258789,55.77999877929688,7258800.0,0.0016213322880425096,3.3548144957854165,2.000000000000079,54.1222019709136,53.87048076074098,2.845868556886529,0.9761775345609607,5.564183832964353,6.417230564912977,21.00549558137862,1.3499984741211009,0.667715927772619,-1.1855014801025376,-6.1883536904613905,3.817350730256315,-3.686927585281964,1.3159246250768888,5.2760015106201195,16.267070606517358,-47.44168053537801,2.501426105179427,12,2.2250022888183594,0.02500152587890625,6.625001907348633,7.785001754760742,-5.6599998474121165,0,-0.10215828167368612,1.0272062239037973,55.5099983215332,-2.84744496995127,55.56999969482422,1.6464629339210783,60.13000106811523,-0.10215828167368612
8786,2007-12-11,53.040000915527344,55.79999923706055,52.68999862670898,55.79999923706055,15119400.0,-0.04604312282104284,1.2536250012093755,15.333298012121634,53.218888804602976,54.06435561968335,5.347403935382729,3.429250649246079,7.906441353929566,8.838599456108057,20.88335299481131,3.1100006103515696,0.7623633302531587,-3.5659990310668945,-8.84247506250869,1.710477000374901,-6.204237046787796,-0.9277610153459932,7.586959130859377,4.487207075380431,-62.66476117099648,2.638238015720898,12,3.8049983978271484,2.5849990844726562,8.694999694824219,9.854999542236328,-2.94000244140625,1,-0.02809203719358533,3.3548144957854165,55.599998474121094,1.0272062239037973,55.5099983215332,-2.84744496995127,55.56999969482422,-0.02809203719358533
8787,2007-12-12,53.18000030517578,54.29999923706055,52.56999969482422,54.25,13317200.0,0.0026395057924566423,1.9572688029004786,0.3876812846139068,47.540112449904065,53.63168986772636,4.6981539067490985,2.934050556296299,7.535200830907677,8.57151317020903,21.802453016706014,1.7299995422363281,1.0470907636024833,-3.1049997329711942,-8.395673240191378,2.18567377424899,-5.750336486581283,-0.4596629793611058,6.970742056030275,12.525682631217409,-53.043008972345746,2.645336753610091,12,3.604999542236328,2.4449996948242188,8.555000305175781,9.71500015258789,0.6500015258789062,2,-0.06073711026139217,1.2536250012093755,53.040000915527344,3.3548144957854165,55.599998474121094,1.0272062239037973,55.5099983215332,-0.06073711026139217
8788,2007-12-13,52.5,53.97000122070313,51.4000015258789,53.02000045776367,11069600.0,-0.01278676760574593,1.1239649489508796,0.48598187483511235,35.68363984217309,51.15937061773663,4.794367510043308,3.454884718758599,7.958395430882632,9.149040689407926,22.329893095101138,2.569999694824233,1.1434544478422026,-3.571500015258792,-9.118195170627132,1.9751951401095482,-6.344847592942962,-0.7981524375746218,7.0442829478955105,22.494859129219293,-37.11908208480247,2.7733475776841683,12,3.4450016021728516,3.125,9.219999313354492,10.379999160766602,1.8899993896484375,3,-0.038285682314918135,1.9572688029004786,53.18000030517578,1.2536250012093755,53.040000915527344,3.3548144957854165,55.599998474121094,-0.038285682314918135
8789,2007-12-14,51.56000137329102,52.43999862670898,51.5,52.43000030517578,7686500.0,-0.017904735746837708,1.1123669671291652,1.6730733961779565,38.039221552780546,49.156641523800204,4.93491076383139,4.346816934081723,8.642456767720383,9.986287338276604,22.22303913223768,1.0,0.8348980987598509,-4.33949871063232,-10.228855875668529,1.5498584544038891,-7.284177293150421,-1.394820128114219,7.1698534324028245,3.4782587062204184,-52.604832396010096,2.944678582518103,12,4.385000228881829,4.064998626708977,10.15999794006347,11.319997787475579,1.4499969482421804,4,-0.03277739325821083,1.1239649489508796,52.5,1.9572688029004786,53.18000030517578,1.2536250012093755,53.040000915527344,-0.03277739325821083
8790,2007-12-17,51.91999816894531,52.599998474121094,50.9900016784668,51.43999862670898,15187800.0,0.006982094376761783,-1.3333397833352223,-0.5517242891281121,31.70028802603227,47.16842057835012,3.781104797286609,4.039563279014189,7.948702840253503,9.55955686489773,21.73016870144369,1.6099967956542969,0.5050230679244905,-3.8815017700195327,-9.974076815981135,2.21107327594207,-6.9277892930003375,-0.8352142470387278,6.076871308767039,19.334656185364242,-30.567067758447276,3.046287522980803,12,3.8200035095214844,3.7050018310546875,9.80000114440918,10.960000991821289,-0.31999969482421875,0,-0.033513057109664346,1.1123669671291652,51.56000137329102,1.1239649489508796,52.5,1.9572688029004786,53.18000030517578,-0.033513057109664346
8791,2007-12-18,53.0099983215332,53.4000015258789,51.41999816894531,52.4000015258789,14367700.0,0.020993840351093196,1.848919125860039,1.2708278695690143,23.48667550296878,43.23064320102808,1.8826368928963149,3.035077597291888,6.57134995326102,8.410399940523021,20.94933729748169,1.9800033569335866,-0.07593467153667177,-2.7470014572143526,-8.91064128344604,3.4166383690173348,-5.828821370330196,0.33481845590149106,4.146047020269684,61.02713392708967,16.037953478687108,3.081819913115844,12,1.2050018310546875,2.615001678466797,7.720002174377441,9.035001754760742,0.460002899169929,1,-0.0579135972841025,-1.3333397833352223,51.91999816894531,1.1123669671291652,51.56000137329102,1.1239649489508796,52.5,-0.0579135972841025
8792,2007-12-19,51.56999969482422,53.2400016784668,51.52000045776367,52.95000076293945,12032000.0,-0.027164660862176282,-1.3243266928368727,-2.262308716941696,21.256392544369902,39.89037207659736,2.2134769563585692,4.7069531966099305,7.719391501921429,9.770771335877654,19.413392753714138,1.720001220703125,-0.6611802519097694,-4.1810001373291,-10.361519906062199,1.9995196314039987,-7.271260021695646,-1.0907402529625543,4.846120407378336,19.463023672888333,-19.123933705272826,3.090259884366548,12,2.0700016021728516,4.055000305175781,8.800000190734863,10.475000381469727,1.2299995422363281,2,-0.028504968574794454,1.848919125860039,53.0099983215332,-1.3333397833352223,51.91999816894531,1.1123669671291652,51.56000137329102,-0.028504968574794454
8793,2007-12-20,50.209999084472656,52.04999923706055,48.849998474121094,52.04999923706055,18598100.0,-0.026371933651340718,2.478261410401269,1.3333324119095862,16.391169446684785,35.715398904492226,3.0544077131214706,6.071891363060928,8.764967535617153,11.078354070917918,18.300887778999083,3.200000762939453,-1.1443721857088605,-5.346500778198241,-11.974427276926384,1.281425720529903,-8.660464027562313,-2.032537528834169,5.554986806881608,29.890103256659412,-2.971925482208139,3.313963249364073,12,2.2150001525878906,4.715000152587891,9.485000610351562,11.835000991821289,2.170001983642571,3,0.07209724781097449,-1.3243266928368727,51.56999969482422,1.848919125860039,53.0099983215332,-1.3333397833352223,51.91999816894531,0.07209724781097449
8794,2007-12-21,50.68000030517578,51.38000106811523,49.88000106811523,50.58000183105469,12001000.0,0.009360709605120698,1.0000000000000189,-0.054346992298043934,19.601093826616932,31.879720221792592,2.041953388476877,5.365856295673623,8.01659385236352,10.55861484742077,18.543553891697588,1.5,-1.959994759707186,-4.551999664306642,-11.47618403171569,2.3721847031024055,-8.014091848011162,-1.0899074806021218,4.116887347765839,40.219793486681326,12.052311121101226,3.4620921837045224,12,1.644998550415039,4.244998931884766,8.977499008178711,11.364999771118164,4.739997863769531,4,0.07320440138382889,2.478261410401269,50.209999084472656,-1.3243266928368727,51.56999969482422,1.848919125860039,53.0099983215332,0.07320440138382889
8795,2007-12-24,52.47000122070313,52.72999954223633,50.72999954223633,51.02000045776367,6031400.0,0.03531967057515084,1.030459526395997,14.500228885328521,28.57142857142857,29.141113529217655,-0.26678433759082054,3.540807892209884,5.9777882162351474,8.687903885324552,18.624261007393127,2.049999237060547,-2.275402802313252,-2.6244987487792883,-9.658041415311708,4.409043917753131,-6.1412700820455015,0.8922725844869248,1.4943219472036162,79.5604465624154,53.209263253983664,3.5167713332662114,12,-0.8950023651123118,2.4549980163574148,6.702497482299798,9.08999824523925,4.579998016357415,0,0.010291539703967123,1.0000000000000189,50.68000030517578,2.478261410401269,50.209999084472656,-1.3243266928368727,51.56999969482422,0.010291539703967123
8796,2007-12-26,51.15999984741211,51.72000122070313,50.40999984741211,50.97000122070313,9721900.0,-0.024966673200192968,-1.0000000000000109,0.13103346671612062,23.382783284878002,26.45696584421476,0.8364564549276494,4.628145612721994,7.035396334904178,9.95011315126218,18.74439563774162,2.0600013732910227,-2.7190876422425134,-3.642500114440921,-10.826253895743996,3.541253666862154,-7.234377005092462,-0.05062322378937978,2.0883178633646438,52.61958285142764,30.305749367383882,3.591876890651538,12,0.25,3.7649993896484375,6.8899993896484375,9.704999923706055,2.8899993896484375,2,0.008600442299087296,1.030459526395997,52.47000122070313,1.0000000000000189,50.68000030517578,2.478261410401269,50.209999084472656,0.008600442299087296
8797,2007-12-27,50.63999938964844,51.43999862670898,50.540000915527344,51.0,8834300.0,-0.010164199752044634,-2.2142915531334895,-1.8947537494730364,30.75721606258844,25.909585424260914,1.0708822352669145,4.684204284064762,7.291434960035602,10.40156797960833,20.306793847229756,0.8999977111816335,-3.2302319388331284,-3.7155004501342788,-10.758761014974304,3.3277601147057467,-7.2371307325542915,-0.19387016771426602,2.0900001525878906,46.13403151450322,20.962287114718357,3.5216302824200114,12,0.4850006103515625,4.284999847412109,7.095001220703125,10.065000534057617,2.1100006103515625,3,0.05588471297717246,-1.0000000000000109,51.15999984741211,1.030459526395997,52.47000122070313,1.0000000000000189,50.68000030517578,0.05588471297717246
8798,2007-12-28,50.7400016784668,51.63999938964844,50.68999862670898,51.1500015258789,7390400.0,0.0019747687603408615,-2.725449717640823,1.138886534141463,31.43969957400067,25.176305204396485,0.7766417289452434,4.109708018059166,6.930927707915977,10.215820836775151,21.908877335489915,1.0,-3.5609424164120895,-3.1804983139038114,-9.971683293370681,3.6106866655630583,-6.57609080363725,0.21509417582962698,1.4467977142333979,30.17547616816818,3.2576894177671463,3.395592489733436,12,0.3849983215332031,4.18499755859375,5.664999008178711,8.634998321533203,0.2599983215332031,4,0.040599083375040035,-2.2142915531334895,50.63999938964844,-1.0000000000000109,51.15999984741211,1.030459526395997,52.47000122070313,0.040599083375040035
8799,2007-12-31,50.0,50.90999984741211,49.849998474121094,50.75,9881300.0,-0.014584187110518787,-1.019044366616773,1.8292689734739196,29.259264910662623,24.90508041379986,1.4215803847191069,4.284134724162563,7.420955256830247,10.824187871813905,23.965372426713433,1.0600013732910156,-3.8033859554472897,-3.421999931335449,-9.794221350686762,2.9502214880158633,-6.608110641011109,-0.23588922165978943,1.7196472640991232,5.208384383588861,-22.104200052273292,3.1861107096756562,12,1.125,4.924999237060547,6.185000419616699,9.375,4.099998474121094,0,0.04760002136230446,-2.725449717640823,50.7400016784668,-2.2142915531334895,50.63999938964844,-1.0000000000000109,51.15999984741211,0.04760002136230446
8800,2008-01-02,49.5099983215332,50.31999969482422,49.0099983215332,50.04999923706055,11078500.0,-0.009800033569335898,1.4259243560943218,0.720001220703125,34.558174446076464,26.135246963034042,1.7140201388530159,4.201156680921713,7.711064669590542,11.22132079823362,26.211538944439884,1.3100013732910156,-3.792421735982856,-3.411501502990724,-9.322826346361467,2.4998233403800185,-6.367163924676099,-0.4558390813053492,2.1300010681152344,18.45016476377754,-11.264309386417256,2.9556624216853717,1,1.5350017547607422,5.415000915527344,6.520001411437988,9.865001678466797,2.990001678466797,2,0.11936982524278728,-1.019044366616773,50.0,-2.725449717640823,50.7400016784668,-2.2142915531334895,50.63999938964844,0.11936982524278728
8801,2008-01-03,49.56999969482422,50.43000030517578,49.29999923706055,49.58000183105469,12350900.0,0.0012119041673430697,-3.109071993341656,0.01852244309752893,34.09692216274061,27.56197247618634,1.2457421600222531,3.546420872556155,7.422601367190374,11.070411497400315,28.22405320725491,1.1300010681152344,-3.7805497055545985,-2.8585000991821303,-8.089860205698109,2.3728600073338484,-5.47418015244012,-0.24282004592414097,1.679399566650389,21.292819234188958,-10.158214856822529,2.6156800532579907,1,1.2199993133544922,5.354999542236328,6.460000038146973,9.805000305175781,4.6199989318847585,3,0.1508977120897046,1.4259243560943218,49.5099983215332,-1.019044366616773,50.0,-2.725449717640823,50.7400016784668,0.1508977120897046
8802,2008-01-04,48.08000183105469,49.25,47.6500015258789,49.04999923706055,15503200.0,-0.030058460216716654,1.335766016868225,96.9790236460717,31.825670897131204,29.276917081791495,2.44582689787633,4.30826278824027,8.668238167162713,12.445384150601697,30.68662378743522,1.9199981689453196,-3.7523548139955665,-3.7459980010986342,-7.909246966617822,0.4172509644205533,-5.827622483858228,-1.6643735183390405,2.8334813201904296,10.776955774345875,-20.906150604992778,2.0816244827595933,1,2.1099987030029297,6.244998931884766,7.949997901916504,11.294998168945312,5.829998016357422,4,0.12416799456421534,-3.109071993341656,49.56999969482422,1.4259243560943218,49.5099983215332,-1.019044366616773,50.0,0.12416799456421534
8803,2008-01-07,48.9900016784668,49.36000061035156,47.25,48.27999877929688,12112000.0,0.018926784791100992,1.9103441381288,-0.7319637091541108,39.40643586027834,31.477510641087207,1.5025839634673446,3.0356709823732473,7.508452439810014,11.475258476494673,31.86917711048782,2.1100006103515625,-3.7066178537894885,-2.506998252868655,-6.459095127840726,1.4450986221034157,-4.483046690354691,-0.5309498153826198,1.4399986267089844,47.54103144832388,11.782505979735888,1.9760484374860352,1,0.9999980926513672,5.134998321533203,7.127498626708984,10.384998321533203,5.519996643066406,0,0.07675032032476703,1.335766016868225,48.08000183105469,-3.109071993341656,49.56999969482422,1.4259243560943218,49.5099983215332,0.07675032032476703
8804,2008-01-08,48.95000076293945,50.59000015258789,48.72000122070313,49.31999969482422,15212200.0,-0.0008165118219403134,-3.5060322917193893,-0.5211231282539018,37.42593081287876,32.46134422347056,1.4207883962682075,2.6973070559545533,7.2733874659759294,11.48590549984803,32.702130878181954,1.8699989318847585,-3.4836997041331585,-2.218999290466307,-5.844114937381555,1.4061163564489405,-4.031557113923931,-0.40644146700868333,-1.7000007629394531,50.89822411002775,12.522604054342416,1.812557823457624,1,0.5349998474121094,5.174999237060547,7.167499542236328,10.424999237060547,4.189998626708984,1,0.041879452606926604,1.9103441381288,48.9900016784668,1.335766016868225,48.08000183105469,-3.109071993341656,49.56999969482422,0.041879452606926604
8805,2008-01-09,49.91999816894531,49.9900016784668,47.88999938964844,49.11000061035156,13026700.0,0.019816085615676826,3.421036147094018,-2.189188910539936,36.78358212608075,33.9503218724931,0.057031017007197704,1.3491305785746164,6.010713142876298,10.465710568593536,33.62820328816542,2.1000022888183594,-3.010358253571667,-0.9650018692016573,-3.964478663361298,2.0344749249579834,-2.4647402662814812,0.5347365278781666,-2.6699981689453125,79.94006128642094,42.594360095302505,1.4997383970798215,1,-0.47499847412109375,3.950002670288086,6.420001983642578,9.455001831054688,3.1500015258789062,2,0.0837339835436155,-3.5060322917193893,48.95000076293945,1.9103441381288,48.9900016784668,1.335766016868225,48.08000183105469,0.0837339835436155
8806,2008-01-10,51.54999923706055,52.4900016784668,48.849998474121094,49.38000106811523,18752700.0,0.032652266183960776,-1.2538696107123202,2.6790181598975296,49.91582305083723,36.07905598229851,-1.6894998078614805,-0.41974151821408867,4.118349932407654,8.771647709186084,33.48872464914648,3.640003204345703,-2.571457260634837,0.7394992828369169,-2.104600050567498,3.583598616241332,-0.6825503838652907,2.1615489495391245,-4.2331992340087865,82.06102785674506,40.699586682519055,1.4220496667022076,1,-1.6799983978271484,2.3200016021728516,4.790000915527344,7.825000762939453,0.6700019836425852,3,0.018428725063035056,3.421036147094018,49.91999816894531,-3.5060322917193893,48.95000076293945,1.9103441381288,48.9900016784668,0.018428725063035056
8807,2008-01-11,49.95000076293945,51.18000030517578,49.5,51.18000030517578,15944200.0,-0.031037798211465684,1.7317088299419732,-0.5668205438321373,48.92740024430417,38.02213383455446,-0.22090070593025501,0.9759012067808612,5.420379254793275,10.33100145425086,33.30754100268793,2.049999237060547,-2.417676191171381,-0.6989992141723604,-3.33584589273552,1.9378474643907992,-2.0174225534539403,0.6194241251092194,-2.4262726928710947,51.526715612225956,8.354251598229368,1.318423339281578,1,-0.07999992370605469,3.9200000762939453,6.569999694824219,9.424999237060547,3.450000762939446,4,0.08488484082097147,-1.2538696107123202,51.54999923706055,3.421036147094018,49.91999816894531,-3.5060322917193893,48.95000076293945,0.08488484082097147
8808,2008-01-14,50.4900016784668,50.52999877929688,49.5,50.25,9630800.0,0.010810828974561204,5.437575251832625,-0.1951233884448745,49.22067871534581,40.240068701741485,-0.894119716120251,0.292596942676397,4.6305750004911275,9.736956461921253,32.78772463563258,1.029998779296882,-2.0293404321218844,-0.058498382568359375,-2.5473635495109974,2.4303667843742787,-1.302930966039682,1.1859342009029632,-2.7676226640625003,56.52176076386787,12.439786716473911,1.2444325834713206,1,-0.6200008392333984,1.8549976348876953,6.624999046325684,8.884998321533203,0.8699989318847656,0,0.06773614686576424,1.7317088299419732,49.95000076293945,-1.2538696107123202,51.54999923706055,3.421036147094018,49.91999816894531,0.06773614686576424
8809,2008-01-15,49.86999893188477,50.29999923706055,49.290000915527344,49.959999084472656,13012800.0,-0.012279713328796404,1.6233707041332468,-0.37499801319237286,38.2032650599949,40.64507876995464,-0.32910590289490926,0.8216222155438899,5.081587090809698,10.243195448679579,32.27076844175574,1.2000007629394531,-1.8621260906501362,-0.5940010070800739,-3.0528437004608477,1.8648416863007,-1.8234223537704608,0.6354203396103131,-1.9569150109179745,43.04344689239174,3.3067755968406445,1.2294213466903858,1,1.9073486257070726e-06,1.9000015258788991,7.4300012588500906,9.505001068115227,2.200000762939446,1,0.09304189871722279,5.437575251832625,50.4900016784668,1.7317088299419732,49.95000076293945,-1.2538696107123202,51.54999923706055,0.09304189871722279
8810,2008-01-16,50.18000030517578,50.77000045776367,49.11999893188477,49.540000915527344,15845300.0,0.006216189691810925,-1.22972673426571,-7.111092273132423,45.1097866702707,41.868730381902424,-0.5968365327851402,0.39482360511445336,4.574988451223042,9.845146485799802,31.477958814905215,1.6500015258788991,-1.7041415645059104,-0.19699974060058878,-2.560200310044806,2.1662008288436283,-1.3786000253226973,0.9846005441215198,-2.083839673908983,36.538479676799014,-1.5037931168808498,1.181600284722108,1,-0.3099994659423828,1.4449996948242188,6.5824995040893555,9.194999694824219,3.0699996948242188,2,0.058987625876266714,1.6233707041332468,49.86999893188477,5.437575251832625,50.4900016784668,1.7317088299419732,49.95000076293945,0.058987625876266714
8811,2008-01-17,49.93999862670898,50.70000076293945,49.77000045776367,50.63000106811523,13268500.0,-0.0047828154046871685,1.2409596470263426,-1.0781298428820065,46.40657035936055,43.48883032215013,-0.33394942705310626,0.4142761109980029,4.65732852508259,9.977566550249442,31.117968610747894,0.9300003051757812,-1.4406547237559835,-0.28350143432617614,-2.299983563291285,1.7329806946389326,-1.2917424988087305,0.7247396301563782,-1.6680843535541783,39.805783891988035,2.6719334108026445,1.0082410644825537,1,-0.06999778747557883,1.5850009918212962,6.785001754760749,9.435001373291023,4.95000076293946,3,0.06267523336376812,-1.22972673426571,50.18000030517578,1.6233707041332468,49.86999893188477,5.437575251832625,50.4900016784668,0.06267523336376812
8812,2008-01-18,50.099998474121094,51.18000030517578,49.90999984741211,50.38999938964844,19255200.0,0.0032038416462139008,-2.791056503222574,0.42028969482529854,46.734679816723386,44.30307965064402,-0.19811335209458747,0.14598556773799487,4.305070625140743,9.723235697697042,30.630064587306038,1.2700004577636719,-1.255606573364517,-0.05000152587890483,-1.9644120871800865,1.8644090354222769,-1.0072068065294957,0.907203754771686,-1.6593607047538157,47.5727615982458,9.16386255390082,0.9572052806505906,1,0.09000205993652344,0.6750011444091797,6.135001182556152,9.275001525878906,4.730003356933594,4,0.04231542537226063,1.2409596470263426,49.93999862670898,-1.22972673426571,50.18000030517578,1.6233707041332468,49.86999893188477,0.04231542537226063
8813,2008-01-22,53.83000183105469,54.02000045776367,47.0099983215332,47.0099983215332,27658400.0,0.07445116707658794,-1.0557180436765832,-23.51717923758912,64.97263202601746,47.36382422988165,-3.541822898365986,-3.4771881597149985,0.4260567521099432,5.93751664569789,29.772534984350575,7.010002136230469,-0.964334081778361,3.499001693725589,0.9736694225615352,6.024333964889642,2.2363355581435655,4.761667829307612,-1.3400001525878906,97.28960672170133,52.422247433547255,1.2626661355820266,1,-3.31500244140625,-3.31500244140625,2.374998092651367,5.5449981689453125,-0.01000213623046875,1,-0.00798811611646133,-2.791056503222574,50.099998474121094,1.2409596470263426,49.93999862670898,-1.22972673426571,50.18000030517578,-0.00798811611646133
8814,2008-01-23,54.38999938964844,56.16999816894531,52.70000076293945,52.95000076293945,25541000.0,0.010403075228407,-2.5773194457280275,0.21114338499952176,68.97355905496396,50.9404883330909,-3.6308260690195553,-3.9473748039061434,-0.27564785997047636,5.279786109541547,28.43615315263417,3.4699974060058594,-0.46451731965630927,3.8734992980957017,0.7629854200295583,6.984013176161845,2.31824235906263,5.428756237128773,-7.380001068115234,80.56769859226841,31.02203561535717,1.5552569390330706,1,-2.8000011444091797,-2.8000011444091797,1.3950014114379883,4.9850006103515625,-1.779998779296875,2,-0.055708748176113154,-1.0557180436765832,53.83000183105469,-2.791056503222574,50.099998474121094,1.2409596470263426,49.93999862670898,-0.055708748176113154
8815,2008-01-24,53.0099983215332,54.33000183105469,52.08000183105469,54.06999969482422,17086000.0,-0.025372331009400173,1.848091088850742,-0.7361127667972672,62.12975185912634,52.297591534011914,-1.9740009436284325,-2.6612899618016996,1.0246059800361778,6.554953397506068,27.930077269134557,2.30999755859375,-0.14392796967538857,2.466498374938965,-0.7237646302124219,5.656761380090352,0.8713668723632679,4.061629877514662,-6.0,65.5021844972533,11.87120912756312,1.5951315025756936,1,-1.4200000762939453,-1.4200000762939453,2.7750024795532227,6.365001678466797,-0.09999847412109375,3,-0.017732477956467818,-2.5773194457280275,54.38999938964844,-1.0557180436765832,53.83000183105469,-2.791056503222574,50.099998474121094,-0.017732477956467818
8816,2008-01-25,51.599998474121094,53.63000106811523,51.38000106811523,53.33000183105469,11255600.0,-0.02659875291562408,-1.0737344687194423,1.6320765241675155,62.48225219629071,53.80368619534376,-0.6215225845318955,-1.2823849160564578,2.322645298843291,7.817005752962224,27.39356194965785,2.25,0.19929678000464435,1.0344985961914048,-2.179643927457576,4.248641119840386,-0.5725726656330892,2.641569858015899,-4.406800155639651,50.10917280620546,-8.57314040536611,1.6070712618244911,1,-0.010000228881835938,-0.010000228881835938,4.082502365112305,7.775001525878906,1.460002899169929,4,0.031976774702937805,1.848091088850742,53.0099983215332,-2.5773194457280275,54.38999938964844,-1.0557180436765832,53.83000183105469,0.031976774702937805
8817,2008-01-28,53.47000122070313,53.5099983215332,51.2400016784668,51.56999969482422,10843300.0,0.03624036437752798,1.2929308497930811,-1.098264646865564,64.87382757021408,55.54292495699578,-2.1676561501340004,-3.0878141037798343,0.2643566933498036,5.835412017333347,26.8475830442921,2.2699966430664062,0.550424010213284,2.7630012512207074,-0.7041685372773188,6.2301710397187335,1.0294163569716943,4.4965861454697205,-6.097266905212415,70.52405029236998,10.001486537690312,1.7335848942490124,1,-1.8800029754638743,-1.8800029754638743,1.4499988555908132,5.904998779296868,-0.6700019836425852,0,0.026556912970398416,-1.0737344687194423,51.599998474121094,1.848091088850742,53.0099983215332,-2.5773194457280275,54.38999938964844,0.026556912970398416
8818,2008-01-29,52.79999923706055,53.9000015258789,52.22000122070313,53.88999938964844,11420200.0,-0.012530427685555456,2.027015509603733,-0.5736838301135955,62.268948384188626,58.21688977079509,-1.2689672800740297,-2.3774630645447346,0.8256385427225723,6.426476509139519,26.3191639923525,1.680000305175767,0.5887324143916501,1.989999389648439,-1.6014639523397847,5.5814627316366625,0.19426771865432357,3.7857310606425543,-5.2513196445007395,31.642975032672556,-28.853726812966837,1.7957316709941133,1,-1.210000991821289,-1.210000991821289,1.8325014114379883,6.000000000000007,-0.529998779296875,1,0.038447019381190994,1.2929308497930811,53.47000122070313,-1.0737344687194423,51.599998474121094,1.848091088850742,53.0099983215332,0.038447019381190994
8819,2008-01-30,52.38000106811523,53.56999969482422,52.0099983215332,52.68000030517578,10626300.0,-0.007954510890419098,-1.9999889961156287,0.2752286193247702,58.124178133636725,59.662933266724636,-0.5090104433757006,-1.8656730235636374,1.1868557234312362,6.740183160606975,25.50398617139277,1.5600013732910156,0.7627905755025566,1.4510011672973562,-2.1849009874860954,5.086903322080808,-0.3669499100943696,3.268952244689082,-4.658895104027707,36.89318230918776,-20.270625803272388,1.8179510773917265,1,-0.7900028228759695,-0.7900028228759695,1.2949981689453196,5.449996948242195,-0.38000106811522727,2,0.027491382156262567,2.027015509603733,52.79999923706055,1.2929308497930811,53.47000122070313,-1.0737344687194423,51.599998474121094,0.027491382156262567
8820,2008-01-31,55.41999816894531,56.31000137329102,51.5,51.6500015258789,19756100.0,0.05803736232988732,-1.3636372157019359,-12.566687435626546,61.69183482252443,61.36129598485395,-3.048085346993929,-4.6801601983257015,-1.8417028331667424,3.648654360358975,23.8974447854365,4.810001373291023,0.987852825137864,4.195498275756833,0.11207681746978437,8.278919734043882,2.1537875466133087,6.2372090049003575,-7.529914360760635,82.44569511011449,27.256753569506884,2.0417107291435226,1,-3.759998321533203,-3.759998321533203,-1.794999122619629,2.4099998474121094,-4.189998626708984,3,-0.050703674692077816,-1.9999889961156287,52.38000106811523,2.027015509603733,52.79999923706055,1.2929308497930811,53.47000122070313,-0.050703674692077816
8821,2008-02-01,57.04999923706055,57.18999862670898,54.84000015258789,55.349998474121094,13365400.0,0.029411784950736486,1.3737363812386307,0.45092898585626284,71.4113221438678,64.10314513231444,-3.982245651774903,-6.030218315893329,-3.4417335374028184,1.984858729143717,22.42243014509009,2.3499984741210866,1.4841363065516475,5.4514993667602525,0.6919190365217176,10.211079696998787,3.071709201640985,7.83128953187952,-8.823118726271616,97.64706787471899,40.2601142353657,2.3797901651192666,2,-4.950000762939453,-4.950000762939453,-3.8000001907348633,0.779998779296875,-5.469997406005859,4,-0.07256791314659705,-1.3636372157019359,55.41999816894531,-1.9999889961156287,52.38000106811523,2.027015509603733,52.79999923706055,-0.07256791314659705
8822,2008-02-04,54.04999923706055,57.31999969482422,54.04999923706055,57.16999816894531,10297100.0,-0.05258545206169174,-1.0961548571994488,-1.8352926656868136,59.348728888945864,63.47826700597316,-0.4056753260518633,-2.698375948396901,-0.3747596125596999,4.911720596905575,20.2117245669779,3.270000457763672,1.8249887874287083,2.1529994964599624,-2.4227397446298653,6.72873873754979,-0.13487012408494792,4.440869117004873,-5.285331639316411,43.81442217820536,-13.116784368702369,2.287869620544912,2,0.23000144958496094,-1.885000228881836,-0.8824996948242188,2.924999237060554,-2.9599990844726562,0,-0.018316334463344686,1.3737363812386307,57.04999923706055,-1.3636372157019359,55.41999816894531,-1.9999889961156287,52.38000106811523,-0.018316334463344686
8823,2008-02-05,52.75,54.5,52.75,53.68000030517578,10914700.0,-0.024051790109354432,-2.7634396252573894,0.2980771229347748,57.302232080938076,62.181452897748066,0.8102178782758216,-1.1618105942788688,0.9007949169465661,6.115589948322352,17.914616499256272,1.75,2.1691476033597112,0.6650003433227525,-3.7125186115677877,5.042519298213293,-1.523759134122514,2.853759820768019,-3.3009058344894555,21.47766435643694,-35.67313332575136,2.18875947744527,2,1.5300006866455078,-0.5850009918212891,0.27499961853027344,3.915000915527351,-2.1899986267089773,1,0.0009478528352711013,-1.0961548571994488,54.04999923706055,1.3737363812386307,57.04999923706055,-1.3636372157019359,55.41999816894531,0.0009478528352711013
8824,2008-02-06,51.0,53.31000137329102,50.75,53.0099983215332,14202200.0,-0.033175355450236976,-1.0398430957732878,2.1612878085596856,51.937617090994564,61.04899347906676,2.2671963438380516,0.7901565086835376,2.506540651644535,7.731163864365286,16.634731945275394,2.5600013732910227,2.487441391515034,-1.1874996185302749,-5.346486699151519,2.9714874620909697,-3.266993158840897,0.8919939217803474,-0.9212333921443587,3.8051752148017233,-53.64158374877269,2.079493540310621,2,3.0349998474121094,1.164999008178711,2.0249996185302734,5.665000915527351,-1.1699981689453125,2,0.024901969760072085,-2.7634396252573894,52.75,-1.0961548571994488,54.04999923706055,1.3737363812386307,57.04999923706055,0.024901969760072085
8825,2008-02-07,54.099998474121094,54.63999938964844,50.52999877929688,50.86999893188477,19418600.0,0.06078428380629597,-1.10230218452404,-1.6069662882964575,58.65944997529658,60.62423767673408,-0.7397145034353372,-2.0876661129740555,-0.6418001973611069,4.511963819297762,14.784619380227149,4.110000610351555,2.335707746245731,1.7034988403320312,-2.395385301040598,5.80238298170466,-0.34594323035427976,3.7529409110183423,3.220001220703125,52.577308003896675,-6.807584162301623,2.049442070686314,2,-0.17499923706054688,-1.9349994659423828,-1.0749988555908203,2.565002441406257,-5.599998474121094,3,-0.03881697843532539,-1.0398430957732878,51.0,-2.7634396252573894,52.75,-1.0961548571994488,54.04999923706055,-0.03881697843532539
8826,2008-02-08,52.5,54.2400016784668,52.0,53.70000076293945,10442300.0,-0.02957483399720351,-1.0363644560503678,-0.3715173167203055,54.713278892736874,59.49528782368106,1.119055530031119,-0.43515752316293543,0.8328836045647847,5.999810551649176,14.349145123143597,2.240001678466797,2.024223704943296,0.056000328063966265,-4.02355247386101,4.135553129988942,-1.9837760728985216,2.095776729026454,4.684199676513671,29.013268852411052,-30.549435954299703,2.0397764009624875,2,1.4249992370605469,-0.33500099182128906,0.4849996566772461,3.854999542236328,-1.5099983215332031,4,-0.02419048490978426,-1.10230218452404,54.099998474121094,-1.0398430957732878,51.0,-2.7634396252573894,52.75,-0.02419048490978426
8827,2008-02-11,54.18999862670898,54.29999923706055,51.93000030517578,52.59000015258789,7521600.0,0.032190450032552054,1.6043948673449284,-1.3333312140584161,50.76856721271795,58.21746769351764,-0.5119030353975873,-1.888018951170153,-1.0485493751834554,4.1445560076056225,13.900621002110258,2.3699989318847656,1.9355302507826053,1.533999061584467,-2.4391389068043168,5.507137029973251,-0.4525699226099249,3.520568045778859,2.86111703186036,89.05107795346608,32.845303600600204,1.9865689841943928,2,-0.2649993896484304,-2.0249996185302663,-1.3324995040893484,2.165000915527351,-4.04999923706054,0,-0.04816380996119607,-1.0363644560503678,52.5,-1.10230218452404,54.099998474121094,-1.0398430957732878,51.0,-0.04816380996119607
8828,2008-02-12,53.90999984741211,54.849998474121094,53.54999923706055,54.40999984741211,7811800.0,-0.005166982587057389,-1.1311441578907873,-0.3125002980235095,48.962835708672465,57.1995407574105,-0.06469577889787104,-1.4110085489707274,-0.9626721086103842,4.273556818844604,13.328778627536892,1.2999992370605469,1.9485485056928837,1.0830003738403349,-2.790766207163685,4.956766954844355,-0.853882916661675,3.019883664342345,3.010693473571777,78.24077099275733,24.07907470507952,1.9368832905020092,2,0.0149993896484375,-1.7450008392333984,-1.6524991989135742,1.845001220703125,-1.5600013732910156,1,-0.052309399050380234,1.6043948673449284,54.18999862670898,-1.0363644560503678,52.5,-1.10230218452404,54.099998474121094,-0.052309399050380234
8829,2008-02-13,54.5099983215332,54.709999084472656,53.61000061035156,54.27999877929688,7030300.0,0.011129632272664391,2.492052727503921,-0.45999908447264204,53.35420498852008,56.27313744252113,-0.36965305092238054,-1.7344949507388634,-1.7709086076448486,3.533937058419866,12.637350965565163,1.0999984741210938,1.7822819525839293,1.4509988784790053,-2.2279876507705154,5.129985407728526,-0.3884943861457515,3.290492143103762,2.282881108616941,92.12962554151926,37.77475122134342,1.8394932646247593,2,-0.5849990844726562,-2.344999313354492,-2.452498435974121,1.0450019836425781,-0.8699989318847656,2,-0.07246371436195409,-1.1311441578907873,53.90999984741211,1.6043948673449284,54.18999862670898,-1.0363644560503678,52.5,-0.07246371436195409
8830,2008-02-14,53.13999938964844,54.63000106811523,52.90999984741211,54.63000106811523,6395600.0,-0.025132984297737027,1.308723869993228,-6.478281060819834,53.4498240658261,54.27741543384983,0.7184712914609293,-0.1384696138046877,-0.6148535358413341,4.753972652410894,12.318224184959103,1.720001220703118,1.671022933562611,-0.06700000762939595,-3.487397619721854,3.353397604463062,-1.777198813675625,1.643198798416833,3.527622427484644,41.43835079560003,-12.897822856384138,1.7101988060462274,2,0.7849998474121094,-0.9750003814697266,-1.3349990844726562,2.4150009155273438,0.29999923706053977,3,-0.062288249842142984,2.492052727503921,54.5099983215332,-1.1311441578907873,53.90999984741211,1.6043948673449284,54.18999862670898,-0.062288249842142984
8831,2008-02-15,53.06999969482422,53.13000106811523,52.25,52.9000015258789,7848300.0,-0.0013172693945844305,5.068953723922271,-0.11409260231186287,49.02533689074492,53.130371878494174,0.18387293881909983,0.18766681320731493,-0.761120744784705,4.693635133517127,12.088659012277006,0.8899993896484375,1.6805030713878182,-0.29349975585937216,-3.351756869317832,2.7647573575990876,-1.8226283125886056,1.2356288008698613,3.474869661552141,39.04109946959998,-12.700179540201546,1.529128556729231,2,-0.3800010681152344,-0.9050006866455078,-1.4124994277954102,2.4850006103515625,-0.6399993896484375,4,-0.08611267610898288,1.308723869993228,53.13999938964844,2.492052727503921,54.5099983215332,-1.1311441578907873,53.90999984741211,-0.08611267610898288
8832,2008-02-19,52.22000122070313,54.02999877929688,51.9000015258789,53.709999084472656,7654000.0,-0.016016553212906515,1.0,-8.76478772103002,48.59903762676277,52.163350272474695,0.8347726068642487,1.269733964398192,-0.16429175539220608,5.45413364694641,11.977780072137175,2.129997253417983,1.3449465095180742,-1.2494983673095632,-3.958503922383805,1.4595071877646788,-2.604001144846684,0.1050044102275578,4.204570724131635,10.847458503809984,-41.64181944541974,1.3545027775371228,2,0.46999740600585227,-0.05500221252442117,-0.35000038146973367,3.334999084472649,-1.240001678466804,1,-0.023554184478814078,5.068953723922271,53.06999969482422,1.308723869993228,53.13999938964844,2.492052727503921,54.5099983215332,-0.023554184478814078
8833,2008-02-20,53.4000015258789,53.86999893188477,51.75,51.90999984741211,9112800.0,0.02259671155863452,-1.3425384788853583,-1.0000025602031777,52.376516880756164,52.21211691578154,-0.2719243923689447,0.05888651703187264,-1.4419646805127186,4.172064513928781,10.62879372346229,2.1199989318847727,0.6758648459477143,-0.047998046875008527,-2.75177711029675,2.655781016546733,-1.3998875785858829,1.3038914848358658,2.9066789556451127,55.7433120346001,1.2283064683621134,1.3518895317108708,2,-0.7100028991699148,-1.2350025177001882,-1.5300006866455007,2.154998779296882,-3.710002899169922,2,-0.061048727398455016,1.0,52.22000122070313,5.068953723922271,53.06999969482422,1.308723869993228,53.13999938964844,-0.061048727398455016
8834,2008-02-21,51.36000061035156,53.4000015258789,51.0,52.70000076293945,13976400.0,-0.038202263244106915,-1.330097015464321,-0.8993279483864404,40.07820319107203,50.14753393975659,2.038927944927032,1.9607786723736709,0.47657914789830613,6.110031224393481,10.574531230526409,2.400001525878899,0.36397018473933684,-1.9364990234374986,-4.755152385926166,0.8821543390511692,-3.345825704681836,-0.5271723421931611,4.8311462371279035,9.91736926784108,-39.36825598310658,1.4093266812443357,2,1.5649986267089844,0.8049983978271484,-0.2525005340576172,3.885000228881836,-0.6800003051757812,3,0.019275659112239163,-1.3425384788853583,53.4000015258789,1.0,52.22000122070313,5.068953723922271,53.06999969482422,0.019275659112239163
8835,2008-02-22,52.06999969482422,52.13000106811523,50.6500015258789,51.47000122070313,15567300.0,0.013823969548971471,3.1111028694952703,-0.4477600043271135,37.25690320991132,48.207936641664865,1.1294666814120191,1.2403393171715038,-0.3520323721425811,5.271232122439365,10.322861627128932,1.4799995422363281,0.19350111238173895,-1.179500007629393,-4.049155091334789,1.6901550760760031,-2.6143275494820912,0.255327534223305,4.007924191291593,42.011814285037154,-1.1086434659761224,1.434827541852697,2,0.6800003051757812,0.09499931335449219,-1.2499990463256836,3.030000686645508,1.2000007629394531,4,0.03015171315586307,-1.330097015464321,51.36000061035156,-1.3425384788853583,53.4000015258789,1.0,52.22000122070313,0.03015171315586307
8836,2008-02-25,53.25,53.459999084472656,51.41999816894531,51.41999816894531,12165700.0,0.022661807414857238,-1.2295069665057408,3.0500108083364426,47.742664507299914,47.87172522995175,0.07492064594570991,0.200574627456362,-1.556849938411986,3.9453125188260216,9.5007325552106,2.0400009155273438,0.3164654015965169,-0.0819997787475586,-2.844869839451178,2.680870281956061,-1.4634348090993683,1.299435251604251,2.716965383979435,76.92309428630105,32.490440144043845,1.3814350303518093,2,-0.5,-1.085000991821289,-2.502499580383301,0.875,0.20000076293945312,0,0.003568049327868028,3.1111028694952703,52.06999969482422,-1.330097015464321,51.36000061035156,-1.3425384788853583,53.4000015258789,0.003568049327868028
8837,2008-02-26,54.88999938964844,55.47999954223633,52.88999938964844,52.88999938964844,14776000.0,0.030798110603726503,-1.5900001525878906,1.0928950813384362,55.924697073580624,48.64526538160821,-1.6263718013371573,-1.3993319654972964,-3.207634620401265,2.162179757332005,8.68658247175642,2.5900001525878906,0.04363564492928873,1.4869997024536161,-1.3624283387014557,4.336427743608688,0.06228568187607664,2.9117137230311556,0.968226662237349,87.78467091311887,38.77748471194427,1.424714020577537,2,-1.8249988555908203,-2.7250003814697266,-4.192499160766602,-0.7649993896484375,-1.6399993896484375,1,-0.0448168903593863,-1.2295069665057408,53.25,3.1111028694952703,52.06999969482422,-1.330097015464321,51.36000061035156,-0.0448168903593863
8838,2008-02-27,54.83000183105469,55.02999877929688,54.099998474121094,54.45000076293945,10627200.0,-0.0010930508154654017,1.384631561443896,0.1900005340576172,61.69824300082916,49.57238071630922,-1.589277405022763,-1.2431931065413622,-3.1374201041997694,2.0708550590902277,8.060937827535,0.9300003051757884,-0.004564542573966435,1.3255020141601577,-1.5776023430594819,4.228606371379797,-0.12605016444965855,2.777054192769974,0.921659675379324,86.5424849248315,30.50319823423048,1.4515521786098189,2,-1.7650012969970703,-2.6650028228759766,-4.347501754760742,-0.7050018310546875,-2.160003662109375,2,-0.07021707386917853,-1.5900001525878906,54.88999938964844,-1.2295069665057408,53.25,3.1111028694952703,52.06999969482422,-0.07021707386917853
8839,2008-02-28,53.81999969482422,54.58000183105469,53.31000137329102,54.52999877929688,7660900.0,-0.01842061102501047,2.135783514961977,-1.868413391557515,49.019611509707445,49.08013487674048,-0.7682324177235103,-0.12625146332898396,-2.0984230703333395,2.9305881412282773,7.156463191728983,1.5200004577636648,-0.07753616056290014,0.24349994659424112,-2.6132348015895204,3.1002346947780026,-1.184867427497636,1.6718673206861183,1.827228557067052,65.63145902357931,8.776102468161021,1.42836737409188,2,-0.7549991607666016,0.10499954223632812,-3.3050003051757812,0.1849994659423828,-1.0499992370605469,3,-0.07673729267063556,1.384631561443896,54.83000183105469,-1.5900001525878906,54.88999938964844,-1.2295069665057408,53.25,-0.07673729267063556
8840,2008-02-29,52.61000061035156,54.29999923706055,52.349998474121094,53.33000183105469,8117400.0,-0.022482331685873658,-2.1451485879529932,1.0140875339830762,50.39597075451956,49.232427528270996,0.4008318811082532,0.9090428379621045,-0.8844971196186151,3.943754754740567,7.5679112947101075,1.9500007629394531,-0.11408720156606478,-0.8259992599487305,-3.575363343146968,1.923364823249507,-2.2006813015478457,0.5486827816503848,2.9348830520878195,29.31039504653271,-29.783460960196983,1.3746820415991177,2,0.4549999237060547,1.3149986267089844,-1.0200023651123047,1.394998550415039,0.6499977111816406,4,-0.0366850462418743,2.135783514961977,53.81999969482422,1.384631561443896,54.83000183105469,-1.5900001525878906,54.88999938964844,-0.0366850462418743
8841,2008-03-03,52.90999984741211,53.33000183105469,51.9000015258789,52.43000030517578,6936800.0,0.005702323390612607,1.166661368490117,-0.6666649006061119,44.88000175781359,48.81920132060998,0.08465193659588977,0.29827516605574544,-1.2121418485335838,3.466787887026804,7.6750370681651665,1.4300003051757884,-0.32374079448044313,-0.3190000534057589,-2.4839830215277914,1.8459829147162736,-1.4014915374667751,0.7634914306552574,2.5345861173644195,28.212259250379745,-25.973058419760974,1.0824914840610145,3,0.1550006866455078,1.0149993896484375,-1.3200016021728516,1.0949993133544922,-0.5699996948242188,0,0.006804018359285013,-2.1451485879529932,52.61000061035156,2.135783514961977,53.81999969482422,1.384631561443896,54.83000183105469,0.006804018359285013
8842,2008-03-04,53.06000137329102,53.25,52.15999984741211,52.31999969482422,8117700.0,0.0028350316823191335,-1.0566013970410943,1.5416716337251497,46.56427320274341,48.17339646749745,0.07413070078177952,0.07410189311179494,-1.3421932634745701,3.147835936013557,8.178524140179213,1.0900001525878906,-0.4414976728377411,-0.11949863433837038,-2.2504477311104196,2.011450462433679,-1.1849731827243986,0.9459759140476578,2.2862928477759112,37.060730521261455,-13.50003217662772,1.065474548386025,3,0.004999160766594457,0.8649978637695241,-1.470003128051765,0.9449977874755788,0.09999847412108664,1,0.00735015792601823,1.166661368490117,52.90999984741211,-2.1451485879529932,52.61000061035156,2.135783514961977,53.81999969482422,0.00735015792601823
8843,2008-03-05,52.79999923706055,53.59000015258789,52.29999923706055,53.0,12406000.0,-0.0049001532133648995,-1.1500001589456184,-0.270270688241993,42.89277116380304,48.486126242245334,0.2682850685831326,0.3563101111985105,-1.0210073434039444,3.2353412399129198,8.20867946572087,1.2900009155273438,-0.4434182366506718,-0.38200073242187216,-2.510944618559492,1.7469431537157476,-1.446472675490682,0.6824712106469377,2.4499690751709835,33.582000324534086,-11.236415688426746,1.0644719430688092,3,0.2650012969970703,1.125,-1.210000991821289,1.2049999237060547,-0.8299980163574148,2,0.008522741845488513,-1.0566013970410943,53.06000137329102,1.166661368490117,52.90999984741211,-2.1451485879529932,52.61000061035156,0.008522741845488513
8844,2008-03-06,52.27000045776367,53.20000076293945,51.9900016784668,52.63999938964844,10296500.0,-0.01003785581354455,-1.602158388468906,1.8499876022811803,46.11260483174591,49.47009308911584,1.0515208222679746,1.03963516885198,-0.44987379757518653,3.6063721714965595,7.49235349722466,1.2099990844726562,-0.3804995115969234,-0.9754995346069322,-2.8959646108703794,0.944965541656515,-1.9357320727386593,-0.015266996475205019,2.8855684638091645,15.416636864316107,-28.59711562088088,0.9602325381317239,3,1.1799983978271484,1.654998779296875,-0.6800022125244141,1.7349987030029297,-0.3100013732910156,3,0.007652529322337731,-1.1500001589456184,52.79999923706055,-1.0566013970410943,53.06000137329102,1.166661368490117,52.90999984741211,0.007652529322337731
8845,2008-03-07,52.0,53.1500015258789,51.66999816894531,51.88999938964844,10491300.0,-0.005165495607405646,-4.381800527118854,-0.29729980514057713,45.30289836627794,49.19900796233562,1.4645619431301071,1.2060786616668935,-0.19873380069367386,3.7214061590865413,7.4525178808031,1.4800033569335866,-0.513367381882631,-1.1405000686645508,-3.0936075475605094,0.8126074102314078,-2.11705380811253,-0.16394632921657148,3.0630575187273195,17.18757761013437,-26.321036789054688,0.9765537394479779,3,1.5749988555908203,1.9249992370605469,-0.4100017547607422,2.0049991607666016,0.5400009155273438,4,0.014807701110839844,-1.602158388468906,52.27000045776367,-1.1500001589456184,52.79999923706055,-1.0566013970410943,53.06000137329102,0.014807701110839844
8846,2008-03-10,51.22999954223633,52.5,51.11999893188477,52.1500015258789,8937600.0,-0.014807701110839844,-1.421047700312889,-8.36360799001242,45.623335286215216,48.054412208183905,2.1432810438818706,1.9774398459102542,0.5853015826596106,4.338692245101335,7.517263413080796,1.3800010681152273,-0.19256991933097112,-1.8470005035400376,-3.9635326115414387,0.26953160446136337,-2.9052665575407346,-0.7887344495393407,3.742396801702384,4.453463805181533,-41.4025746141122,1.0582660540006992,3,1.8449993133544993,2.6949996948242188,0.43000030517578125,2.7749996185302734,2.400001525878899,0,0.03962519612406501,-4.381800527118854,52.0,-1.602158388468906,52.27000045776367,-1.1500001589456184,52.79999923706055,0.03962519612406501
8847,2008-03-11,51.58000183105469,52.45000076293945,50.0,52.27999877929688,19362300.0,0.006831979151781908,3.7115357810952574,0.7608646075638785,41.31679813050778,45.78980722259265,1.4241428161731946,1.4987175101332326,0.27045438009739087,3.8363007996180443,7.757784966742171,2.450000762939453,0.15961262070937465,-1.3664983749389634,-3.5156841414443605,0.7826873915664336,-2.441091258191662,-0.2919054916862649,3.3035465615911903,44.011191194956524,-0.5696289090328719,1.0745928832526996,3,0.7099990844726562,2.079998016357422,0.5199966430664062,2.424997329711914,1.8299980163574219,1,0.014734360111550604,-1.421047700312889,51.22999954223633,-4.381800527118854,52.0,-1.602158388468906,52.27000045776367,0.014734360111550604
8848,2008-03-12,51.09000015258789,52.29999923706055,50.93999862670898,51.59000015258789,11259100.0,-0.009499838330206956,-2.399988555951816,0.7142888283378674,48.48824001568597,45.73076594547915,1.4838799142523484,1.8620898664367402,0.7874182383320658,4.173349043241316,8.295185184894587,1.3600006103515696,0.15931567783997735,-1.7155000686645536,-3.9661555710905247,0.5351554337614175,-2.840827819877539,-0.5901723174515681,3.5982063043521535,34.062496647239534,-14.287388608163297,1.1253277512129845,3,1.0599994659423828,1.6499996185302734,2.1324996948242188,2.914999008178711,3.509998321533203,2,0.04051672907891679,3.7115357810952574,51.58000183105469,-1.421047700312889,51.22999954223633,-4.381800527118854,52.0,0.04051672907891679
8849,2008-03-13,50.56000137329102,51.0,49.5099983215332,50.7400016784668,17445600.0,-0.010373826144332465,3.25716621253406,0.3600006103515483,41.37144192442025,44.72804051991256,1.6794268492754085,2.1934512268869426,1.3626325827388612,4.557894663397441,9.098789434139915,1.5800018310546875,-0.1775621747486582,-2.0479990005493107,-4.361243061813681,0.2652450607150598,-3.204621031181496,-0.8913769699171255,3.940676825371419,28.846212291908174,-19.46660133885424,1.156622030632186,3,0.9899978637695241,1.934997558593743,2.6624984741210866,3.444997787475579,3.989997863769524,3,0.02788765445241781,-2.399988555951816,51.09000015258789,3.7115357810952574,51.58000183105469,-1.421047700312889,51.22999954223633,0.02788765445241781
8850,2008-03-14,49.83000183105469,51.25,49.08000183105469,51.02000045776367,11598800.0,-0.014438281693203603,1.6303044595028864,6.611092273132122,29.397608967017163,43.007774654268516,2.2055503419827787,2.806658347148023,2.146093914077163,5.166897366907534,9.675609013602324,2.1699981689453125,-0.66941799649031,-2.6124986648559556,-5.220347735082399,-0.004649594629512421,-3.9164231999691737,-1.3085741297427376,4.371235574979998,21.929836302552502,-21.823613153048356,1.3039245351132203,3,1.5049991607666016,2.4499988555908203,3.2699975967407227,4.174997329711914,2.7999992370605398,4,0.04274527744629797,3.25716621253406,50.56000137329102,-2.399988555951816,51.09000015258789,3.7115357810952574,51.58000183105469,0.04274527744629797
8851,2008-03-17,48.5,49.65999984741211,47.709999084472656,48.709999084472656,13144900.0,-0.02669078431030303,-1.1787706877959585,0.17647002253559052,10.012546955596832,38.9464717379189,3.1784565460406995,3.9808320659444547,3.513270743496463,6.35448572315466,10.170395804769283,2.1200027465820312,-0.8991868086987651,-3.7140005111694308,-6.839766934312067,-0.5882340880267947,-5.276883722740749,-2.1511172995981127,5.291538560036287,16.666680079802795,-20.628266122860623,1.5628832115713196,3,2.1499996185302734,3.094999313354492,4.544999122619629,5.504999160766602,3.8800010681152273,0,0.08329898794901736,1.6303044595028864,49.83000183105469,3.25716621253406,50.56000137329102,-2.399988555951816,51.09000015258789,0.08329898794901736
8852,2008-03-18,50.9900016784668,51.16999816894531,49.2599983215332,49.33000183105469,13300500.0,0.05134024079312982,-1.1222139570763423,-7.9047956403269755,31.57391262008325,37.6888207886167,0.4067169977903191,1.4692883441518276,1.1381790019525084,3.738137734773872,10.821732791175908,2.6699981689453125,-1.0234045272788137,-1.162498855590819,-4.335807503059264,2.0108097918776267,-2.7491531793250417,0.4241554681434039,2.1933829340131297,71.45974912756463,38.725639103046696,1.586654323734223,3,-0.5350017547607422,0.6049976348876953,2.054997444152832,3.0149974822998047,1.9099998474121023,1,0.05177484414093114,-1.1787706877959585,48.5,1.6303044595028864,49.83000183105469,3.25716621253406,50.56000137329102,0.05177484414093114
8853,2008-03-19,50.13999938964844,52.209999084472656,50.040000915527344,51.34000015258789,12967800.0,-0.01666997962028538,-2.1000024523093943,-0.7228920923156823,32.06629238548486,36.128119405698804,0.9384008539139472,2.1739990147914767,2.066246817526036,4.450139466140911,11.199098686025378,2.1699981689453125,-1.118888893677351,-1.8495010375976548,-5.0872549163718475,1.3882528411765378,-3.4683779769847547,-0.23062409821055496,2.496046670030765,54.00000678168403,24.37681916099146,1.6188769393870974,3,0.29000091552734375,1.4549999237060547,2.9049997329711914,3.864999771118164,3.8400001525878906,2,0.06521740122794606,-1.1222139570763423,50.9900016784668,-1.1787706877959585,48.5,1.6303044595028864,49.83000183105469,0.06521740122794606
8854,2008-03-20,52.349998474121094,52.68999862670898,50.1500015258789,50.20000076293945,11449800.0,0.044076567837552094,-1.257779028623827,-1.7916636202089817,48.84546220810477,36.52173761034623,-1.407020371637735,0.04423908064366344,-0.03710726933481112,2.103849881698764,11.125667636803266,2.5499992370605398,-1.2136010436551459,0.3109981536865263,-2.916488154703835,3.5384844620768874,-1.3027450005086578,1.9247413078817104,-4.6399993896484375,93.17268707146903,60.88640346129011,1.6137431541951808,3,-2.1499996185302734,-0.7549991607666016,0.6950006484985352,1.6550006866455078,1.5900001525878835,3,0.04297994394617355,-2.1000024523093943,50.13999938964844,-1.1222139570763423,50.9900016784668,-1.1787706877959585,48.5,0.04297994394617355
8855,2008-03-24,53.63999938964844,54.040000915527344,52.08000183105469,52.349998474121094,8411100.0,0.02464185201772362,-1.1420822893259013,0.6000010645678121,52.9795871847467,37.33909893240528,-2.7266602748741775,-1.182750881409234,-1.234545174917855,0.6721798048587289,10.608976623072245,1.9599990844726562,-1.2136136139609448,1.5224990844726562,-1.7835771235466282,4.828575292491941,-0.13053901953698954,3.175537188482302,-5.830400314331058,93.68086239854595,58.36438341312717,1.6530381040096431,3,-2.7649993896484375,-2.0450000762939453,-0.5950002670288086,0.36499977111816406,0.45999908447265625,0,0.01696494887708222,-1.257779028623827,52.349998474121094,-2.1000024523093943,50.13999938964844,-1.1222139570763423,50.9900016784668,0.01696494887708222
8856,2008-03-25,53.43999862670898,53.849998474121094,53.0,53.58000183105469,8856000.0,-0.0037285750412975327,1.5000084148168094,-0.10852953874724798,51.54470294078782,38.475532800214175,-2.4364191660065515,-1.0200864265268237,-0.994944825450041,0.7365323725182691,10.86044681605584,0.8499984741210938,-1.2347419511784778,1.3129983901977482,-2.0078387195690937,4.63383549996459,-0.3474201646856727,2.973416945081169,-5.381183477783196,87.44765767340289,50.189215310080854,1.6604185548834196,3,-2.5649986267089773,-1.844999313354485,-0.39499950408934836,0.5650005340576243,-0.30999755859375,1,-0.015157140333250663,-1.1420822893259013,53.63999938964844,-1.257779028623827,52.349998474121094,-2.1000024523093943,50.13999938964844,-0.015157140333250663
8857,2008-03-26,52.43000030517578,53.34000015258789,51.91999816894531,53.06999969482422,12014500.0,-0.018899669676046837,1.406782400672421,4.57131958257245,48.58238031722479,38.48599283371849,-1.4451407690731912,-0.21485001864034814,0.09531389613074026,1.597884158158024,11.014606943692831,1.5200004577636648,-1.2508820391865143,0.4260000228881822,-2.63608975946687,3.4880898052432343,-1.1050448682893403,1.9570449140657047,-4.131937725585935,59.74998474121094,21.116605307595222,1.5310448911775252,3,-1.5550003051757812,-0.8350009918212891,-0.0025014877319335938,1.3199996948242188,1.8100013732910156,2,-0.0009536379319001753,1.5000084148168094,53.43999862670898,-1.1420822893259013,53.63999938964844,-1.257779028623827,52.349998474121094,-0.0009536379319001753
8858,2008-03-27,50.97999954223633,53.0,50.77000045776367,52.52000045776367,12057900.0,-0.027655936572564044,-1.2755107998801094,2.406253725293851,45.38296314136434,38.93171741337894,-0.013839934778431484,0.9822920168917335,1.5929722122421879,2.913088630000402,11.370106964488965,2.229999542236328,-1.25153731319201,-0.831500625610353,-3.6171419142645576,1.9541406630438516,-2.2243212699374553,0.5613200187167493,-2.452259429208979,21.336713279855793,-19.397605909623216,1.3928206443271023,3,-0.10499954223632812,0.6149997711181641,1.4474992752075195,2.770000457763672,2.9300003051757812,3,0.037661867416296735,1.406782400672421,52.43000030517578,1.5000084148168094,53.43999862670898,-1.1420822893259013,53.63999938964844,0.037661867416296735
8859,2008-03-28,49.68999862670898,50.52000045776367,49.4900016784668,50.04999923706055,13370500.0,-0.025304058986085343,-1.7105426948019355,0.23376649112464606,42.29486344588335,40.36474568880852,1.2737179460232895,2.0522385685088125,2.936610952729602,4.105568533530267,12.376713071355628,1.4899978637695312,-1.262403782781135,-1.9150014877319421,-4.686012726139531,0.8560097506756463,-3.30050710693574,-0.5294958685281443,-0.9417680815816283,4.3955380610433945,-37.69312906640395,1.3855056192037958,3,1.1850013732910227,1.905000686645515,2.7375001907348704,4.060001373291023,3.5,4,0.08633529953895835,-1.2755107998801094,50.97999954223633,1.406782400672421,52.43000030517578,1.5000084148168094,53.43999862670898,0.08633529953895835
8860,2008-03-31,50.68000030517578,51.04999923706055,49.22000122070313,49.7599983215332,12471200.0,0.019923560189729406,1.2048170898453123,-2.555556732929208,48.191982720762596,44.60690521827138,0.46597006378329553,0.9594225821378117,2.00286310116617,3.009080844308194,13.279970959950987,1.8299980163574148,-1.314096194799319,-0.8284997940063477,-3.5865404481672982,1.929540860154603,-2.207520121086823,0.5505205330741276,-1.7200989452324293,31.533476254113264,-14.683111454911295,1.3790203270804737,3,0.9500007629394531,0.9149990081787109,1.8649988174438477,1.5449981689453125,2.759998321533196,0,0.0643251440785857,-1.7105426948019355,49.68999862670898,-1.2755107998801094,50.97999954223633,1.406782400672421,52.43000030517578,0.0643251440785857
8861,2008-04-01,53.27000045776367,53.41999816894531,51.06000137329102,51.06000137329102,10911300.0,0.05110497507876666,-1.135744591240354,2.402167738511351,54.84240061297456,47.19229277303708,-1.5379849856574737,-1.6888105701356082,-0.49189020923538607,0.3492477213474743,13.547701082661812,2.7399978637695312,-1.1819371054464227,1.7435003280639663,-1.0574185487763899,4.544419204904322,0.3430408896437882,3.1439597664841443,-4.106895115596963,96.4286233292522,47.870384269856636,1.4004594384201794,4,-1.6399993896484375,-1.6750011444091797,-0.8125009536743164,-1.105001449584961,0.1699981689453054,1,0.01558096506898865,1.2048170898453123,50.68000030517578,-1.7105426948019355,49.68999862670898,-1.2755107998801094,50.97999954223633,0.01558096506898865
8862,2008-04-02,53.45000076293945,54.13999938964844,52.83000183105469,53.22999954223633,11549200.0,0.003379018277247736,-1.5686311175603809,0.09954810490594469,56.88447970799995,49.94986914220543,-1.4889126588209152,-1.9374279511803607,-0.5777463318534473,0.08330603699168648,13.85425384993062,1.30999755859375,-0.8515967412170724,1.9040006637573228,-0.9468558937788956,4.754857221293541,0.4785723849892136,3.329428942525432,-4.229999542236321,85.97563244912958,34.11385024002477,1.4254282787681078,4,-1.7700004577636719,-1.855001449584961,-0.9925012588500977,-1.2850017547607422,-1.1100006103515625,2,-0.005986897853257012,-1.135744591240354,53.27000045776367,1.2048170898453123,50.68000030517578,-1.7105426948019355,49.68999862670898,-0.005986897853257012
8863,2008-04-03,53.25,53.43999862670898,52.5,53.22999954223633,5654700.0,-0.0037418290006485666,3.700020027275373,0.09091066722152864,58.001181398175405,50.9671712744355,-0.8955408145204373,-1.793963114451337,-0.40423191751291654,0.19724597300800895,14.322564332006078,0.9500007629394531,-0.2027628032803932,1.681499862670897,-1.2177213238650424,4.580721049206836,0.2318892694029273,3.1311104559388667,-3.734798889160146,81.91057477894904,26.016456550682605,1.4496105932679697,4,-1.5699996948242188,-1.8800010681152344,-0.6350002288818359,-1.085000991821289,-1.0099983215332031,3,0.018591580816277986,-1.5686311175603809,53.45000076293945,-1.135744591240354,53.27000045776367,1.2048170898453123,50.68000030517578,0.018591580816277986
8864,2008-04-04,52.66999816894531,53.4000015258789,52.459999084472656,52.56000137329102,7002400.0,-0.01089205316534625,-5.064505014458823,5.499713904252935,58.5233925961951,51.58314965348532,-0.29655989919618264,-1.246359463287476,0.12394464475060829,0.6888566290663078,14.635435152006659,0.9400024414062429,0.12436956740667426,1.081498146057129,-1.8435026861808694,4.006498978295127,-0.38100227006187026,2.543998562176128,-2.8773091613769424,70.12191528887809,9.521281989771367,1.4625004161189985,4,-0.9899978637695312,-1.5249977111816406,-0.05499839782714844,-0.5049991607666016,0.8100013732910156,4,0.023542846432030196,3.700020027275373,53.25,-1.5686311175603809,53.45000076293945,-1.135744591240354,53.27000045776367,0.023542846432030196
8865,2008-04-07,52.77000045776367,53.22000122070313,52.5,53.15999984741211,6007400.0,0.0018986575336037426,1.823522371983733,-3.5455522802152455,63.83667273606047,52.948924075182276,-0.5955814234971655,-1.355199252484212,0.016698963249822896,0.5402248864188479,14.784998494112395,0.7200012207031321,0.5346144778231547,1.1430004119873018,-1.8247635127641502,4.110764336738754,-0.34088155038842416,2.626882374363028,-2.7164728272705005,55.51948655132557,-10.199031045957952,1.4838819623757273,4,-1.0900001525878906,-1.7650012969970703,0.7249994277954102,-0.6050014495849609,0.4799995422363281,0,0.007959032884251371,-5.064505014458823,52.66999816894531,3.700020027275373,53.25,-1.5686311175603809,53.45000076293945,0.007959032884251371
8866,2008-04-08,53.2599983215332,53.45000076293945,51.90999984741211,52.5,7452400.0,0.009285538364960155,1.7017483979989627,-1.9487166947063657,58.45121110175662,54.045460829019156,-1.2446899118030927,-1.7763935819626582,-0.42954235444987887,-0.003072397746151978,14.734610286236528,1.5400009155273438,0.5980403380619563,1.5314983367919908,-1.5168571164296196,4.579853790013601,0.007320610181189124,3.0556760634027924,-2.961282385490719,60.53806059382703,-4.270230187436631,1.524177726610804,4,-1.5799980163574219,-2.3349990844726562,0.2350015640258789,-1.0949993133544922,0.5900001525878906,1,0.0033796528510778856,1.823522371983733,52.77000045776367,-5.064505014458823,52.66999816894531,3.700020027275373,53.25,0.0033796528510778856
8867,2008-04-09,52.34000015258789,53.27999877929688,51.790000915527344,53.099998474121094,8194400.0,-0.017273717573012992,1.6607130084706585,-1.0,58.14814867142608,55.46381477680379,-0.3786163929322939,-0.8395848506005379,0.46413906565483387,0.8103131098029337,14.12494224698487,1.4899978637695384,0.47690354047227146,0.573500251770021,-2.4859884562823424,3.6329889598223843,-0.9562441022561643,2.103244605796206,-1.8108072093290488,33.13248720582592,-31.67800744119453,1.5297443540261821,4,-0.6599998474121094,-1.4150009155273438,1.1549997329711914,-0.1750011444091797,2.759998321533203,2,0.021016401813416907,1.7017483979989627,53.2599983215332,1.823522371983733,52.77000045776367,-5.064505014458823,52.66999816894531,0.021016401813416907
8868,2008-04-10,53.15999984741211,53.70000076293945,52.040000915527344,52.47000122070313,11577800.0,0.01566678816266065,-1.1419363412851353,-0.9078949349743167,53.34434796578427,56.691535279015,-0.9575608188790383,-1.5774296025301027,-0.3515920331804949,-0.06742634177902573,13.392766929931415,1.6599998474121094,0.4004599939988367,1.2899999618530273,-1.8128741977744625,4.392874121480517,-0.26143711796071756,2.8414370416667722,-2.4141585173698914,71.72769849908627,10.070886736874485,1.5514370798137438,4,-1.4799995422363281,-2.2350006103515625,0.33500003814697266,-0.9950008392333984,1.720001220703118,3,-0.015425125981525678,1.6607130084706585,52.34000015258789,1.7017483979989627,53.2599983215332,1.823522371983733,52.77000045776367,-0.015425125981525678
8869,2008-04-11,51.97000122070313,52.959999084472656,51.72999954223633,52.41999816894531,8488500.0,-0.02238522630031403,-1.645159437886084,-0.652170788206477,43.047469309320796,56.11992267774369,0.6591886566974594,-0.2913171380323618,0.8424751785404183,1.0855884193442122,12.005760186403164,1.4300003051757812,0.41160145020491967,0.029501342773443184,-3.0115054997118023,3.0705081852586886,-1.4910020784691795,1.550004764016066,-1.0205104070845437,12.182818769073835,-43.54678183126329,1.5205034212426225,4,0.6299991607665945,-1.0450019836425852,1.52499866485595,0.19499778747557883,2.9499969482421804,4,0.005195313669842827,-1.1419363412851353,53.15999984741211,1.6607130084706585,52.34000015258789,1.7017483979989627,53.2599983215332,0.005195313669842827
8870,2008-04-14,51.959999084472656,52.29999923706055,51.790000915527344,52.02999877929688,5626700.0,-0.000192459803647127,-1.4878207633190048,0.15555593231835266,43.739428499136565,54.886259109539466,0.9720771987562529,-0.11969596486739675,0.7585103728173479,1.0760562500610575,10.356274582016479,0.5099983215332031,0.5944914350903332,-0.08700065612792685,-2.9614256777870054,2.7874243655311517,-1.5242131669574661,1.3502118547016124,-0.8190777562922733,11.67509643238889,-38.38827371673346,1.4372125108295395,4,0.9750003814697266,-1.0349998474121094,1.7274999618530273,0.2049999237060547,2.3300018310546875,0,0.02925328107286096,-1.645159437886084,51.97000122070313,-1.1419363412851353,53.15999984741211,1.6607130084706585,52.34000015258789,0.02925328107286096
8871,2008-04-15,52.540000915527344,52.599998474121094,51.72999954223633,52.27999877929688,8038900.0,0.011162468076871379,3.5789748428935693,-3.7143324250676413,50.48288210080842,54.174970486518184,0.31026265744839776,-0.4021297963326731,0.03679603114967733,0.4793751294340751,7.994566078878432,0.8699989318847656,0.9758638792738736,0.2910011291503878,-2.052715166470257,2.6347174247710328,-0.8808570186599383,1.4628592769607138,-1.2191349036588761,41.116795501370966,-7.402324810157552,1.1718581478103234,4,0.17499923706054688,-1.6150016784667969,1.2099981307983398,-0.3750019073486328,0.329998016357429,1,0.013513495852696567,-1.4878207633190048,51.959999084472656,-1.645159437886084,51.97000122070313,-1.1419363412851353,53.15999984741211,0.013513495852696567
8872,2008-04-16,53.63000106811523,53.66999816894531,52.63999938964844,52.93000030517578,6486200.0,0.02074610075360228,1.6410395606222887,2.6922885061181834,62.01269259368133,54.62069395268552,-0.8398371617800322,-1.353607046369227,-1.0884587767298726,-0.5858479014875542,6.780687177261335,1.1299972534179688,1.231036083116635,1.2490013122558494,-1.0935293624306226,3.5915319869423215,0.07773597491261341,2.4202666495990854,-2.139987053579965,96.44671820054802,42.651402995022394,1.1712653373432367,4,-0.9150009155273366,-2.7050018310546804,-0.13000202178954368,-1.4650020599365163,-0.6200027465820241,2,0.004102133164727073,3.5789748428935693,52.540000915527344,-1.4878207633190048,51.959999084472656,-1.645159437886084,51.97000122070313,0.004102133164727073
8873,2008-04-17,53.40999984741211,53.68000030517578,52.88999938964844,53.33000183105469,5436100.0,-0.004102204294639034,1.5483944403767942,0.11428275595228479,68.67469233491492,55.748616145876596,-0.6646480177659058,-0.9234083168581151,-0.865086246512135,-0.3805781392357801,6.1768016163575705,0.7900009155273438,1.159522583103218,0.8655000686645522,-1.2653510445191856,2.99635118184829,-0.19992548792731668,1.930925625256421,-1.7609867103700552,86.15382809611468,25.031205512219493,1.0654255565918676,4,-0.6949996948242188,-2.4850006103515625,-0.4349994659423828,-1.2450008392333984,-1.3699989318847656,3,0.031641988982159974,1.6410395606222887,53.63000106811523,3.5789748428935693,52.540000915527344,-1.4878207633190048,51.959999084472656,0.031641988982159974
8874,2008-04-18,54.599998474121094,55.099998474121094,53.91999816894531,53.91999816894531,9490200.0,0.022280446173164492,-2.4705875753121878,8.500214582041867,69.29132261814296,56.354688354996874,-1.7344851203939626,-2.0408344078020946,-1.981399804672634,-1.6275571388155896,6.122914041168951,1.6899986267089844,1.0576883768815932,1.9429986953735323,-0.3740602319521642,4.260057622699229,0.7844692317106876,3.101528159036377,-2.8015261619226592,85.16320004527832,19.45927035731539,1.1585294636628476,4,-1.1849994659423828,-3.1949996948242188,-2.154998779296875,-2.434999465942383,-2.4499969482421946,4,0.005128252780571829,1.5483944403767942,53.40999984741211,1.6410395606222887,53.63000106811523,3.5789748428935693,52.540000915527344,0.005128252780571829
8875,2008-04-21,54.54999923706055,54.7400016784668,54.02999877929688,54.5,8209900.0,-0.0009157369680925509,2.3023074261685395,0.07352825679632892,58.39893909402476,56.34888035413778,-1.570606079209206,-2.022878770933744,-1.956714774290802,-1.6042716024687707,6.843085514445893,0.7100028991699148,0.9457789166641817,1.8474994659423842,-0.5837607043072595,4.278759636192028,0.6318693808175624,3.063129551067206,-2.4874048319083,83.67954268896624,20.95898013259881,1.2156300851248216,4,-1.135000228881836,-3.145000457763672,-2.5275001525878906,-2.385000228881836,-2.229999542236328,0,0.00678274861704109,-2.4705875753121878,54.599998474121094,1.5483944403767942,53.40999984741211,1.6410395606222887,53.63000106811523,0.00678274861704109
8876,2008-04-22,52.63000106811523,54.18000030517578,52.16999816894531,54.11999893188477,12952500.0,-0.035197033836819935,1.4968961170661435,-29.800411993591496,45.61966003550599,54.95682606125777,0.2800827392669163,-0.17568231720031946,-0.03328265803293107,0.24915546207534334,7.1478636103971676,2.3800010681152344,0.818359947389439,-0.031998825073252135,-2.4383903262762274,2.374392676129723,-1.2351945756747398,1.1711969255282355,2.4699974060058665,15.699756015633504,-42.25833045608025,1.2031957506014868,4,0.7849979400634837,-1.2250022888183523,-0.8225002288818288,-0.46500205993651633,1.1199989318847727,1,0.031540942689012974,2.3023074261685395,54.54999923706055,-2.4705875753121878,54.599998474121094,1.5483944403767942,53.40999984741211,0.031540942689012974
8877,2008-04-23,52.38000106811523,52.79999923706055,51.79999923706055,52.63000106811523,15437500.0,-0.004750142407871971,2.3898515491645593,0.16778547545533054,45.37726383638553,54.07159449132458,0.5993853526862267,0.07418321776905401,0.16283502560671792,0.38925950392957276,6.897963607910423,1.0,0.5822556414466433,-0.2794988632202191,-2.6870088152513887,2.1280110888109505,-1.4832538392358003,0.9242561127953621,2.6613973999023486,17.57581712568253,-35.80944987119348,1.2037549760155846,4,1.0349979400634837,-0.2200012207031179,-1.2575016021728445,-0.21500205993651633,0.9799995422363352,2,0.009354674566202315,1.4968961170661435,52.63000106811523,2.3023074261685395,54.54999923706055,-2.4705875753121878,54.599998474121094,0.009354674566202315
8878,2008-04-24,52.9000015258789,53.959999084472656,52.349998474121094,52.349998474121094,11718700.0,0.009927461763268308,-4.85451518934665,-2.2000122070312216,51.22996467630551,54.98076064321177,0.04316487740462094,-0.3105208585642032,-0.39708965585098355,-0.23649336817263134,6.243388253053202,1.6100006103515625,0.4368383984296429,0.14450149536131818,-2.1305019809806183,2.4195049717032546,-0.99300024280965,1.2820032335322864,2.011740972900398,33.33341039794216,-17.19391575881015,1.1375017381709698,4,0.5149974822998118,-0.7400016784667898,-1.8750019073486257,-0.7350025177001882,-0.0800018310546804,3,0.0020793344514460355,2.3898515491645593,52.38000106811523,1.4968961170661435,52.63000106811523,2.3023074261685395,54.54999923706055,0.0020793344514460355
8879,2008-04-25,53.97999954223633,54.06999969482422,52.86999893188477,53.04999923706055,11347900.0,0.02041584093015736,1.16216234792768,1.6909002635594614,55.856726832809805,56.32712712473102,-0.8065480345083671,-1.1095299633946922,-1.5246280790680657,-1.4254999127289523,5.021619247348723,1.200000762939446,0.389049684804462,1.0099994659423857,-0.81186705451249,2.8318659863972613,0.09906620571494784,1.9209327261698235,0.8072732260742157,74.14960866947622,23.25185953552824,0.9109332602274377,4,-0.5650005340576172,-1.8199996948242188,-2.9674997329711914,-1.8150005340576172,1.0200004577636719,4,-0.0359392116183892,-4.85451518934665,52.9000015258789,2.3898515491645593,52.38000106811523,1.4968961170661435,52.63000106811523,-0.0359392116183892
8880,2008-04-28,53.93999862670898,54.4900016784668,53.56000137329102,54.4900016784668,6278200.0,-0.0007410321575873624,2.381800527118853,-0.591400936856534,53.44129804763118,56.655840007711326,-0.5097537566844395,-0.8566990773631247,-1.4894466472658436,-1.4886615757740103,4.151783492958727,0.9300003051757741,0.3674942537182915,0.8069986343383704,-0.7100349995703681,2.324032268247109,0.04848181738400115,1.5655154512927396,0.727783200351567,79.55380845415534,28.64136804975645,0.7585168169543698,4,-0.48999977111815696,-1.779998779296868,-3.042499542236321,-1.7749996185302663,0.26000213623047586,0,-0.033184967489853445,1.16216234792768,53.97999954223633,-4.85451518934665,52.9000015258789,2.3898515491645593,52.38000106811523,-0.033184967489853445
8881,2008-04-29,54.099998474121094,54.47999954223633,53.63000106811523,53.93999862670898,9392500.0,0.002966256052755911,-1.1794973370306576,-0.2909071993341748,59.64911473498097,56.39322024563351,-0.475165548690029,-1.0027403410523306,-1.650249488872511,-1.7505038915028166,4.546396001447669,0.8499984741211009,0.6025819782502495,0.9254985809326186,-0.651539253361797,2.502536415227034,0.13697966378541082,1.7140174980798264,0.453072049339454,85.5017527738071,31.0043247611762,0.7885189171472092,4,-0.6499996185302734,-1.9399986267089844,-2.8649988174438477,-1.9349994659423828,0.5300025939941335,1,-0.03290201163588469,2.381800527118853,53.93999862670898,1.16216234792768,53.97999954223633,-4.85451518934665,52.9000015258789,-0.03290201163588469
8882,2008-04-30,53.13000106811523,54.38000106811523,52.81999969482422,54.02000045776367,9307400.0,-0.017929712261819497,-1.066224061358425,-5.562501490117338,49.83819422783006,54.30027601151297,0.4653887469618496,-0.061077167671079735,-0.6649409039245953,-0.9002003825496416,4.68836850316717,1.5600013732910085,0.8222713347057038,-0.028498840332041198,-1.6002520684014314,1.543254387737349,-0.8143754543667399,0.7573777737026575,1.3600006103515696,36.44866476882758,-15.213707563511313,0.7858766140346953,4,0.31999778747559304,-0.9700012207031179,-1.8950014114379812,-0.9650020599365163,-0.6100006103515554,2,0.011669469591952364,-1.1794973370306576,54.099998474121094,2.381800527118853,53.93999862670898,1.16216234792768,53.97999954223633,0.011669469591952364
8883,2008-05-01,54.2400016784668,54.81000137329102,52.66999816894531,52.959999084472656,10065500.0,0.02089216239481151,-1.301073239962353,-1.4382061480960675,62.35038518485918,53.5290607411481,-0.5749575480718292,-1.1521793208178792,-1.7844571046555018,-2.051845226536649,5.099941553262866,2.1400032043457102,0.9425866845603679,1.0320016860961942,-0.6125560143448041,2.6765593865371926,0.20972283587569507,1.8542805363166934,-2.44000244140625,73.36454012467243,16.018068392599673,0.8222788502204993,5,-0.9350013732910156,-2.0800018310546875,-3.005002021789551,-2.075002670288086,-1.7900009155273438,3,-0.016224207980889416,-1.066224061358425,53.13000106811523,-1.1794973370306576,54.099998474121094,2.381800527118853,53.93999862670898,-0.016224207980889416
8884,2008-05-02,53.90999984741211,55.0,53.90999984741211,54.65999984741211,8866100.0,-0.006084104366569365,-1.9066670735677083,-0.5859363125661238,60.25237175133943,53.734997703071954,-0.3946239435615482,-0.7636702859849436,-1.4022363163925107,-1.7648713033001187,5.596881763245257,1.0900001525878906,0.8207441454680975,0.6399997711181626,-1.0126335514258287,2.292633093662154,-0.18631689015383301,1.4663164323901583,-2.049800567626953,53.218914334736965,-9.49552713301567,0.8263166612719971,5,-0.5100002288818359,-1.75,-2.6750001907348633,-1.7450008392333984,-0.7200012207031321,4,-0.020218886211705533,-1.301073239962353,54.2400016784668,-1.066224061358425,53.13000106811523,-1.1794973370306576,54.099998474121094,-0.020218886211705533
8885,2008-05-05,53.18999862670898,54.11000061035156,53.099998474121094,53.75,9745600.0,-0.013355615335578497,-1.7297293117580044,0.7466684977213637,53.36786458730693,54.595909319938734,0.12535601761916837,-0.011162862192541922,-0.660194868259893,-1.0939586360287663,5.913589412953595,1.0100021362304688,0.6261411155810919,-0.10100135803223509,-1.737478058593389,1.535475342528919,-0.9192397083128085,0.7172369922483384,-1.2042073181152304,22.31759867451623,-41.34719352556934,0.8182383502805768,5,0.21000099182129617,-1.029998779296868,-1.9549989700317312,-1.0249996185302663,-1.5799980163574148,0,0.03402897950785322,-1.9066670735677083,53.90999984741211,-1.301073239962353,54.2400016784668,-1.066224061358425,53.13000106811523,0.03402897950785322
8886,2008-05-06,53.43999862670898,53.63999938964844,52.77999877929688,53.25,8355600.0,0.004700131725035694,1.915255552322738,-0.33928242995618224,48.921665754487584,54.98973175528341,0.0026119140176064093,-0.2603337086023032,-0.9228359539787121,-1.3512159465992895,5.972676964274115,0.8600006103515554,0.3226107769826285,0.1399986267089801,-1.4977395726778369,1.777736826095797,-0.6788704729844284,0.9588677264023886,-1.3336389704589777,33.0472039764501,-25.37740968666909,0.8188690996934069,5,0.2350006103515696,-0.3599987030029226,-1.827498435974114,-1.2749996185302663,-1.229999542236321,1,0.014221597226064198,-1.7297293117580044,53.18999862670898,-1.9066670735677083,53.90999984741211,-1.301073239962353,54.2400016784668,0.014221597226064198
8887,2008-05-07,53.43999862670898,54.29999923706055,53.06999969482422,53.15999984741211,10682600.0,0.0,-4.347834740351285,1.473688437368259,50.17461462215382,54.872470638155434,0.18862044955750434,-0.18308612997125095,-0.9886078424270295,-1.3607823258956486,6.045995884452078,1.2299995422363281,0.16938807164375191,0.084998703002924,-1.489661529188659,1.659658935194507,-0.702331413092864,0.872328819098712,-1.2178933567089771,33.0472039764501,-20.966429583914127,0.7873301160957911,5,0.395000457763679,-0.024999618530266332,-1.827498435974114,-1.2749996185302663,0.10000228881836648,2,0.022268010329092647,1.915255552322738,53.43999862670898,-1.7297293117580044,53.18999862670898,-1.9066670735677083,53.90999984741211,0.022268010329092647
8888,2008-05-08,52.34000015258789,53.6500015258789,51.349998474121094,53.540000915527344,15295200.0,-0.02058380431116469,2.2394363926983796,-4.285735694822997,36.70588626003777,52.74459946340299,1.3419492548260763,0.8983911799362971,0.03341478757049998,-0.26598612230348806,6.535643885657122,2.3000030517578054,0.2596925373650194,-0.9739997863769503,-2.6114859890126922,0.6634864162587917,-1.7927428876948213,-0.1552566850590793,2.6599998474121094,27.123322317746386,-22.00205559431508,0.8187431013178713,5,0.8349990844726562,0.8849983215332031,-0.7025003433227539,-0.1750011444091797,0.75,3,0.0034390581706347234,-4.347834740351285,53.43999862670898,1.915255552322738,53.43999862670898,-1.7297293117580044,53.18999862670898,0.0034390581706347234
8889,2008-05-09,52.2400016784668,52.84000015258789,51.81000137329102,52.25,6592300.0,-0.0019105554801216451,-1.3678161927520887,0.00833192931370461,36.4912351148649,50.861259137540074,1.3065728503296583,1.0747579503263864,0.08522810275053416,-0.15681512156636757,6.867667868754941,1.029998779296868,0.37726675929076947,-1.087498283386232,-2.6822237835840497,0.5072272168115859,-1.8848610334851372,-0.29013553328732655,2.6869982910156267,30.169592344745094,-13.982428273618563,0.7973627500989083,5,0.93499755859375,0.9849967956542969,-0.7150020599365234,-0.07500267028808594,0.20999908447265625,4,0.004019890461818498,2.2394363926983796,52.34000015258789,-4.347834740351285,53.43999862670898,1.915255552322738,53.43999862670898,0.004019890461818498
8890,2008-05-12,53.47999954223633,53.599998474121094,52.36999893188477,52.36999893188477,7578200.0,0.02373655865100499,-1.2162141727953968,-111.01869515452046,55.4002477858262,50.38916280985621,-0.006188688882872384,-0.04798689764204056,-1.1505316550256453,-1.3860849327082434,7.026973270461615,1.3599967956542969,0.4254678452006502,0.07649955749511861,-1.3829622865427496,1.5359614015329868,-0.653231364523819,0.8062304795140562,1.3754603973388697,72.2034073643035,23.44226458435265,0.7297309220189352,5,-0.30500030517578125,-0.2550010681152344,-2.0674991607666016,-1.3150005340576172,-2.6300010681152344,0,-0.005422605048796214,-1.3678161927520887,52.2400016784668,2.2394363926983796,52.34000015258789,-4.347834740351285,53.43999862670898,-0.005422605048796214
8891,2008-05-13,53.25,53.77999877929688,52.81000137329102,53.459999084472656,5226300.0,-0.004300664626122219,1.282350934826864,-0.18918826036153807,55.541398240572974,51.022852144605416,0.10120117173723031,0.25078938380610794,-0.9285505927410611,-1.1639900551966917,7.353218906618003,0.9699974060058594,0.32583091063354885,-0.1889999389648409,-1.5935312389661647,1.2155313610364828,-0.8912655889655028,0.513265711035821,1.5353507102661155,64.40681472860699,11.217584308699017,0.7022656500006635,5,-0.07500076293945312,-0.02500152587890625,-1.9075002670288086,-0.7350006103515625,-1.4500007629394531,1,-0.030798110603726503,-1.2162141727953968,53.47999954223633,-1.3678161927520887,52.2400016784668,2.2394363926983796,52.34000015258789,-0.030798110603726503
8892,2008-05-14,53.849998474121094,54.27000045776367,53.25,53.709999084472656,6478600.0,0.011267576978799987,1.081626456781185,-0.6666666666666666,55.98989801808738,50.316131348297446,-0.43127873454452725,-0.3498177063396497,-1.534596573165686,-1.7454918096707672,7.241733275232762,1.0200004577636719,0.2703044130712726,0.39999866485595703,-1.014243348370293,1.8142406780822071,-0.30712234175717157,1.1071196714690856,0.8666451914221227,85.61638019441878,28.67974272143907,0.7071210066131254,5,-0.6749992370605469,-0.625,-2.5474987030029297,-1.3349990844726562,-3.8699989318847656,2,-0.030454957030993768,1.282350934826864,53.25,-1.2162141727953968,53.47999954223633,-1.3678161927520887,52.2400016784668,-0.030454957030993768
8893,2008-05-15,55.099998474121094,55.13999938964844,53.2400016784668,53.77000045776367,8698000.0,0.023212628327198948,1.6950325060940472,9.500027247956403,56.91357821194187,49.94515428836438,-1.7281977093104288,-1.5459786648766283,-2.767861728383849,-2.9478232866448053,7.316775016817818,1.8999977111816406,0.16131713786855073,1.5654987335205064,-0.029128632358066398,3.160126099399079,0.7681850505812235,2.3628124164597892,-3.75,98.79877058992666,42.22023361820971,0.7973136829392847,5,-1.8549995422363281,-1.8549995422363281,-3.7974987030029297,-2.5849990844726562,-6.359996795654297,3,-0.028312116185020164,1.081626456781185,53.849998474121094,1.282350934826864,53.25,-1.2162141727953968,53.47999954223633,-0.028312116185020164
8894,2008-05-16,54.88000106811523,55.06000137329102,54.41999816894531,54.97999954223633,10304400.0,-0.0039926935045051515,3.9230611226853105,-0.075186934785794,55.67634931238624,50.201652591150975,-1.51550752311487,-1.374394527983327,-2.516254771598149,-2.688457270926584,6.574443181812669,0.6800003051757812,0.23227721034525217,1.3315011978149371,-0.3068316691805961,2.9698340648104704,0.512334764317167,2.1506676313127073,-3.4542025756835883,90.61378055716577,35.415447265798306,0.8191664334977679,5,-1.6350021362304616,-1.6350021362304616,-3.577501296997063,-2.3650016784667898,-5.710002899169915,4,-0.032616634123342036,1.6950325060940472,55.099998474121094,1.081626456781185,53.849998474121094,1.282350934826864,53.25,-0.032616634123342036
8895,2008-05-19,54.91999816894531,55.72000122070313,54.2400016784668,54.2400016784668,9513800.0,0.000728810132136104,-3.352962296010837,-6.800068665598052,55.024515074620425,50.87974696005462,-1.4352264576134104,-1.4601116612616778,-2.5148215779259004,-2.717034713784301,5.938562505480216,1.4799995422363352,0.07920396956788522,1.3529983520507827,-0.34038200505526106,3.0463787091568264,0.5063081734977644,2.199688530603801,-3.4199156585693373,72.50848475235247,20.269921061185514,0.8466901785530216,5,-1.3849983215332031,-1.3849983215332031,-3.157498359680176,-2.404998779296875,-5.039997100830085,0,-0.0449744626430546,3.9230611226853105,54.88000106811523,1.6950325060940472,55.099998474121094,1.081626456781185,53.849998474121094,-0.0449744626430546
8896,2008-05-20,54.290000915527344,55.61000061035156,54.08000183105469,54.59000015258789,13699400.0,-0.011471181253137841,-3.2500119209719034,-0.4411776255630915,57.41688996337985,51.68444422019085,-0.7509465974205725,-0.7371699913409486,-1.8250372362055884,-2.058248284311645,6.523247721597378,1.529998779296875,-0.051453173065382884,0.6400011062622042,-1.0224501510806974,2.3024523636051057,-0.19122452240924304,1.4712267349336514,-2.621121656738282,42.33868672869641,-11.405732212851369,0.8312256286714493,5,-0.7550010681152344,-0.7550010681152344,-2.360001564025879,-1.7750015258789062,-6.650001525878906,1,-0.06336346257865666,-3.352962296010837,54.91999816894531,3.9230611226853105,54.88000106811523,1.6950325060940472,55.099998474121094,-0.06336346257865666
8897,2008-05-21,52.86999893188477,54.47999954223633,52.75,54.2400016784668,8489200.0,-0.026155865899726627,-1.1490669396188147,4.566687435626796,41.57438809925551,52.225388868992816,0.647823575684555,0.7604102375602864,-0.37179937730055457,-0.6091191688295154,6.778367648820538,1.7299995422363281,-0.08529399754268496,-0.8045007705688434,-2.4012925897330675,0.7922910485953807,-1.6028966801509554,-0.006104860986731353,-1.0390747946191468,4.040366416292705,-45.271537160269595,0.7983959095821124,5,0.8950023651123047,0.6650009155273366,-1.049999237060554,-0.35499954223633523,-5.0,2,-0.020238315045225663,-3.2500119209719034,54.290000915527344,-3.352962296010837,54.91999816894531,3.9230611226853105,54.88000106811523,-0.020238315045225663
8898,2008-05-22,53.0099983215332,53.4900016784668,52.290000915527344,52.84000015258789,7786200.0,0.0026479930485490133,1.1238859781786756,-0.12408600593643733,44.33247494498948,53.09663773900665,0.6848805784889649,0.6630700012821222,-0.46045419934833376,-0.7204783840402484,6.658700129251918,1.2000007629394531,-0.08309167135303852,-0.6700012207031278,-2.25628414730172,0.9162817058954644,-1.4631426840024204,0.12314024259616474,-1.0235111009300795,20.991176150025424,-26.677032134749894,0.7931414632992949,5,0.9950027465820312,0.5250015258789062,-1.1899986267089844,-0.4949989318847656,-6.519996643066406,3,-0.057159005380802985,-1.1490669396188147,52.86999893188477,-3.2500119209719034,54.290000915527344,-3.352962296010837,54.91999816894531,-0.057159005380802985
8899,2008-05-23,52.040000915527344,52.95000076293945,51.63000106811523,52.95000076293945,7354000.0,-0.01829838590302002,1.9010987168362476,-5.352997935553361,42.979242694886516,51.71652606223558,1.814319454690441,1.5602714795247294,0.5677609922398261,0.284625186370306,6.623078167104722,1.3799972534179759,-0.1204083681271868,-1.5429986953735337,-3.281952403622874,0.19595501287580674,-2.412475549498204,-0.6735218412488635,3.6800003051757884,10.02444577300794,-39.162954425387504,0.8694768541246696,5,1.635000228881836,1.4949989318847656,-0.220001220703125,0.47499847412109375,-4.510002136230462,4,-0.06341274363959348,1.1238859781786756,53.0099983215332,-1.1490669396188147,52.86999893188477,-3.2500119209719034,54.290000915527344,-0.06341274363959348
8900,2008-05-27,52.1500015258789,53.33000183105469,51.66999816894531,51.97000122070313,9348600.0,0.0021137703385154527,-3.256384674824183,-0.19780256632752022,41.98757970008362,50.21054622440343,1.6716056854508565,1.3800487608926844,0.5419903764417313,0.21855072299538136,6.240709708717642,1.660003662109375,0.0730756006074813,-1.3434982299804759,-3.1862445060673323,0.4992480461063806,-2.264871368023904,-0.4221250919370476,3.488199691772472,13.065339637488679,-36.587184297266695,0.9213731380434265,5,1.5249996185302805,1.3849983215332102,0.2599973678588938,-0.555002212524407,-5.460002899169922,1,-0.05714291984161857,1.9010987168362476,52.040000915527344,1.1238859781786756,53.0099983215332,-1.1490669396188147,52.86999893188477,-0.05714291984161857
8901,2008-05-28,52.31999969482422,52.75,51.81999969482422,52.11000061035156,11698200.0,0.00325979221421413,-1.3544284238075464,1.1666596024245401,43.18733963270236,48.788039737138426,1.515147741695344,1.127676691710171,0.5028107297395223,0.09295512815481288,5.837677583711411,0.9300003051757812,0.2952961200495636,-1.0845001220703097,-2.9752244414187032,0.8062241972780839,-2.0298622817445064,-0.13913796239611287,3.238037519836432,24.210491092342682,-26.404742117479824,0.9453621596741966,5,1.355001449584961,1.2150001525878906,0.08999919891357422,-0.7250003814697266,-5.41999816894532,2,-0.04663605965101658,-3.256384674824183,52.1500015258789,1.9010987168362476,52.040000915527344,1.1238859781786756,53.0099983215332,-0.04663605965101658
8902,2008-05-29,53.75,54.04999923706055,52.1500015258789,52.33000183105469,9118000.0,0.027331810273638846,-1.1348303530097463,6.761925522252498,58.24562859413196,48.93604533515955,0.07763509340279029,-0.26719236706259153,-0.8573296078156218,-1.2600854197139597,6.0362817559587345,1.8999977111816477,0.2716262359380579,0.31450023651122905,-1.5776043297324591,2.206604802754917,-0.631552046610615,1.2605525196330731,1.7294764917297414,87.60332793180203,32.611338386897636,0.9460522831218424,5,-0.07499885559082031,-0.21500015258789062,-1.340001106262207,-2.155000686645508,-6.5800018310546875,3,-0.11367442996002908,-1.3544284238075464,52.31999969482422,-3.256384674824183,52.1500015258789,1.9010987168362476,52.040000915527344,-0.11367442996002908
8903,2008-05-30,53.36000061035156,54.0,53.2599983215332,53.849998474121094,6402900.0,-0.007255802598110428,-1.1449248120300752,-0.3450693631059198,56.334846412862284,49.00921167965689,0.2177592191131552,0.056390408093264455,-0.3731594096104587,-0.8091428924283051,5.970743554389706,0.7400016784667969,0.2558472672607337,-0.031499099731448155,-1.8853735758391963,1.8223753763763,-0.9584363377853222,0.8954381383224259,2.0424863729058913,71.48763847992089,12.804069026088243,0.9269372380538724,5,0.3150005340576172,0.17499923706054688,-0.5725011825561523,-1.7650012969970703,-4.69000244140625,4,-0.10288608725018944,-1.1348303530097463,53.75,-1.3544284238075464,52.31999969482422,-3.256384674824183,52.1500015258789,-0.10288608725018944
8904,2008-06-02,52.81999969482422,53.63999938964844,52.11999893188477,53.540000915527344,6574300.0,-0.010119957071788033,2.3043553978073588,1.4693966523939277,45.94594087960301,48.000481213543836,0.4859185670381052,0.5381347264079324,0.18543327861461023,-0.21008151090683214,5.705393449962649,1.5200004577636648,0.17500247832929006,-0.5170000076293917,-2.3707816379263846,1.3367816226676013,-1.4438908227778882,0.4098908075191048,2.507037570130393,48.3193701585022,-8.296541643502252,0.9268908151484982,6,0.8000011444091797,0.7150001525878906,-0.032500267028808594,-1.2250003814697266,-5.5,0,-0.1198409324674361,-1.1449248120300752,53.36000061035156,-1.1348303530097463,53.75,-1.3544284238075464,52.31999969482422,-0.1198409324674361
8905,2008-06-03,55.0,55.06000137329102,52.59000015258789,52.75,19044500.0,0.04127225137771817,1.0843868001970054,-3.124994701818336,58.671962132754636,48.1399336768077,-1.8791530792871498,-1.5803368326732397,-1.991847085506791,-2.3332332539897607,6.134124396659379,2.470001220703132,0.0330553358198884,1.572500228881836,-0.4224175510215602,3.567418008785232,0.5750413389301343,2.5699591188335376,0.2530965410178254,98.14810672198739,40.76132975525509,0.9974588899516991,6,-1.654998779296875,-1.4650001525878906,-2.21250057220459,-3.405000686645508,-10.110000610351562,1,-0.135818204012784,2.3043553978073588,52.81999969482422,-1.1449248120300752,53.36000061035156,-1.1348303530097463,53.75,-0.135818204012784
8906,2008-06-04,54.20000076293945,54.91999816894531,53.959999084472656,54.91999816894531,11848700.0,-0.014545440673828125,1.6666737309463133,-0.3199988471137153,51.7006931337974,49.26507868064569,-1.2217421756199585,-0.7594164575575562,-1.1919202803139441,-1.50648674301452,6.570506913320219,1.0400009155273438,-0.1138213867540685,0.7345008850097656,-1.2901514908367702,2.7591532608563014,-0.2778253029135058,1.746827072933037,0.9806338686203233,70.74830285038071,16.232921650330894,1.0123261879232686,6,-0.8549995422363281,-0.6650009155273438,-1.3950014114379883,-2.605001449584961,-9.459999084472656,2,-0.1385609230722672,1.0843868001970054,55.0,2.3043553978073588,52.81999969482422,-1.1449248120300752,53.36000061035156,-0.1385609230722672
8907,2008-06-05,54.63000106811523,55.0,53.54999923706055,54.099998474121094,11434000.0,0.007933584854666664,1.2834649453477232,-0.7361173659420384,47.51849042558287,49.619080400711624,-1.5375179259710947,-1.1549063105505724,-1.584437623430972,-1.8814203862787622,6.70181084406693,1.4500007629394531,-0.2597862773242028,1.1050010681152287,-0.9853723219480415,3.195374458178499,0.059814373083590056,2.1501877631468673,0.4796208921756602,85.37415142518999,34.95418290195655,1.0451866950316357,6,-1.2849998474121023,-1.095001220703118,-1.8250017166137624,-3.035001754760735,-10.710002899169915,3,-0.14149733463483194,1.6666737309463133,54.20000076293945,1.0843868001970054,55.0,2.3043553978073588,52.81999969482422,-0.14149733463483194
8908,2008-06-06,52.52000045776367,54.22999954223633,52.4000015258789,53.9000015258789,12854100.0,-0.03862347737684846,-1.2592582999154533,-2.603762856546514,39.612666951873685,49.24501642926575,0.5539173069457703,1.0216515017365353,0.5860453852067309,0.2633141080689967,6.436662132109701,2.229999542236328,-0.44571894619264185,-1.0139995574951186,-3.084345003269668,1.0563458882794308,-2.0491722803823933,0.02117316539215608,2.5200290846836992,13.605482779380687,-30.419495404923303,1.0351727228872754,6,0.8449993133544922,1.0149993896484375,0.28499889373779297,-0.9250011444091797,-8.84000015258789,4,-0.10186599851842737,1.2834649453477232,54.63000106811523,1.6666737309463133,54.20000076293945,1.0843868001970054,55.0,-0.10186599851842737
8909,2008-06-09,52.45000076293945,53.36999893188477,51.91999816894531,52.70000076293945,9221000.0,-0.0013328197679760567,-1.2137328557700815,0.18115928007319884,39.157162574154675,48.93052563749587,0.7690672573740898,1.168078450519694,0.7585480395113393,0.3778929433923395,6.263662883552694,1.4500007629394602,-0.37748360099567435,-1.0944992065429702,-3.1391835322299073,0.950185119143967,-2.116841369386435,-0.07215704369950515,2.549999237060547,16.879046278061953,-22.570424500439128,1.0223421628434675,6,0.9899997711181641,1.0849990844726562,0.2824993133544922,-0.8550014495849609,-6.270000457763672,0,-0.07206868520514964,-1.2592582999154533,52.52000045776367,1.2834649453477232,54.63000106811523,1.6666737309463133,54.20000076293945,-0.07206868520514964
8910,2008-06-10,53.18999862670898,53.47000122070313,51.77000045776367,52.02999877929688,9309800.0,0.014108633994385,-1.0238146598213984,-4.639999389648381,45.21737976650723,49.156085652363075,0.21468329573449552,0.4271401774969874,0.0998497680292516,-0.3177199901928489,6.660831663011035,1.7000007629394602,-0.32831533254652356,-0.34000129699708026,-2.3907157979498166,1.710713203955656,-1.3653585474734484,0.6853559534792879,1.7426013946533274,43.96279783873137,4.677255522089723,1.0253572504763668,6,0.22500228881836648,0.3450012207031321,-0.40999889373778586,-1.594999313354485,-5.6199989318847585,1,-0.11035907282270885,-1.2137328557700815,52.45000076293945,-1.2592582999154533,52.52000045776367,1.2834649453477232,54.63000106811523,-0.11035907282270885
8911,2008-06-11,51.61000061035156,53.08000183105469,51.540000915527344,52.790000915527344,9354000.0,-0.02970479520869984,-1.3333352599485593,-1.0172417762022177,44.59691611291899,47.63956204333941,1.8812054380075622,1.9794619426254272,1.6609676625914034,1.3017580920338645,7.257491109063552,1.6499977111816335,-0.2236204026838422,-1.8379993438720703,-4.059867208486914,0.383868520742773,-2.9489332761794955,-0.7270654115646451,3.2565474319457977,2.0231131024963123,-39.99726756025475,1.110933932307423,6,1.6900005340576172,1.9249992370605469,1.169999122619629,-0.015001296997070312,-4.74000167846679,2,-0.13020734627457597,-1.0238146598213984,53.18999862670898,-1.2137328557700815,52.45000076293945,-1.2592582999154533,52.52000045776367,-0.13020734627457597
8912,2008-06-12,52.209999084472656,52.9000015258789,51.61000061035156,51.97000122070313,8817300.0,0.011625624239980148,-1.6875044703526065,-0.20338796754274768,46.69967074606656,46.568986969251,1.1619795613747854,1.3178668951739922,1.0428689985176334,0.7425747137057783,7.775123270830711,1.2900009155273366,-0.09487713525749797,-1.1560009002685518,-3.4356995544396725,1.1236977539025688,-2.2958502273541157,-0.01615157318298799,2.523487072753902,24.9070078435321,-18.956605938821703,1.1398493270855614,6,1.0900020599365234,1.3250007629394531,1.1675004959106445,-0.6149997711181641,-6.549999237060547,3,-0.14307599189802422,-1.3333352599485593,51.61000061035156,-1.0238146598213984,53.18999862670898,-1.2137328557700815,52.45000076293945,-0.14307599189802422
8913,2008-06-13,53.540000915527344,53.540000915527344,52.41999816894531,52.66999816894531,9449000.0,0.025474082635068118,1.5747108293213368,3.6250437104620077,56.009617441975635,47.687173253959074,-0.15623373268923757,-0.1422938669021505,-0.2837038629032804,-0.5980212812127945,7.562795527170612,1.3300018310546875,0.05449097266212988,0.2520008087158203,-1.879848856384399,2.3838504738160395,-0.8139240238342893,1.31792564126593,1.0657458320312472,100.0,49.71384286873103,1.065924832550108,6,-0.23999977111816406,-0.005001068115234375,0.08499813079833984,-1.9450016021728516,-7.5800018310546875,4,-0.17967879309079537,-1.6875044703526065,52.209999084472656,-1.3333352599485593,51.61000061035156,-1.0238146598213984,53.18999862670898,-0.17967879309079537
8914,2008-06-16,53.09000015258789,53.290000915527344,52.5099983215332,53.290000915527344,6505100.0,-0.00840494499896327,6.799996185317286,-0.22988520866766637,53.66614246797904,47.13097106898402,0.37559179454934366,0.17573889423095324,0.18326557268103016,-0.17028053296701984,7.33899332840641,1.0300025939941406,-0.06798271149893509,-0.1084999084472642,-2.104930986329876,1.8879311694353476,-1.1067154473885736,0.8897156304940452,1.3931167616894484,77.49996185302734,21.57593761902566,0.9982155389413065,6,0.18000030517578125,0.5400009155273438,0.10999870300292969,-1.4950008392333984,-6.8699989318847585,0,-0.1772461823387924,1.5747108293213368,53.540000915527344,-1.6875044703526065,52.209999084472656,-1.3333352599485593,51.61000061035156,-0.1772461823387924
8915,2008-06-17,52.45000076293945,53.43000030517578,52.27000045776367,53.2599983215332,6563400.0,-0.012054989410604455,1.0173883622033661,4.049972343550325,50.48909366619468,46.99634890591704,0.688206672058179,0.6547750441321085,0.8299227775249705,0.46554597098474915,6.747539944999725,1.1599998474121094,-0.16590859410982972,-0.6249994277954087,-2.4731223495401196,1.223123493949302,-1.5490608886677677,0.29906203307695023,1.915391511387888,45.49999237060547,-13.839261578964347,0.9240614608723561,6,0.8199996948242188,1.1800003051757812,0.7499980926513672,-1.0450019836425781,-7.569999694824226,1,-0.11954242834242201,6.799996185317286,53.09000015258789,1.5747108293213368,53.540000915527344,-1.6875044703526065,52.209999084472656,-0.11954242834242201
8916,2008-06-18,50.849998474121094,52.4000015258789,50.66999816894531,52.29999923706055,10872100.0,-0.03050528628302518,1.096966978700196,1.7901297942882979,39.22733386652184,46.07510928824359,1.9702283070220545,2.091056616693038,2.402331472407738,2.0745427521541018,6.6367186398981985,1.7800025939941406,-0.15597124323036127,-2.05300159454346,-4.058605696934947,-0.04739749215197264,-3.0558036457392035,-1.0501995433477163,3.40237814585425,6.2717816347091935,-47.44778295717632,1.0028020511957436,6,1.6000003814697266,2.345001220703125,2.3500003814697266,0.5550003051757812,-6.279998779296875,2,-0.064503419424214,1.0173883622033661,52.45000076293945,6.799996185317286,53.09000015258789,1.5747108293213368,53.540000915527344,-0.064503419424214
8917,2008-06-19,51.79999923706055,52.06999969482422,50.79999923706055,50.86000061035156,9862000.0,0.018682414777710044,-1.3962241743530317,-0.6482745738722314,44.43651454224042,46.611092353839894,0.644334076126313,1.1138939418626421,1.4648661156487535,1.1092933915540328,7.548896274824318,1.2700004577636719,-0.4507086316929332,-1.0495008468627915,-3.115002132566609,1.0160004388410258,-2.0822514897147,-0.016750204010882896,2.2374346758529953,39.372821836529084,-11.599395397085786,1.0327506428519093,6,0.30500030517578125,1.3950004577636719,1.3999996185302734,-0.3950004577636719,-7.840000152587891,3,-0.09517375246694182,1.096966978700196,50.849998474121094,1.0173883622033661,52.45000076293945,6.799996185317286,53.09000015258789,-0.09517375246694182
8918,2008-06-20,49.97999954223633,51.72000122070313,49.93000030517578,51.5099983215332,15088700.0,-0.0351351297612007,-1.1963238426001856,-1.6276606537751355,40.718953286910356,46.78462465525718,2.308955750189405,2.8409096493442405,3.2500760286451538,2.9140044938213236,8.475515137617732,1.8699989318847656,-0.66940221748618,-2.718000602722171,-5.146521181625637,-0.2894800238187045,-3.9322608921739075,-1.5037403132704341,3.8553882260391177,1.4285496303013392,-47.81877517394133,1.2142602894517338,6,1.7550010681152344,2.845001220703125,3.219999313354492,1.4249992370605469,-4.299999237060547,4,-0.08643456851522258,-1.3962241743530317,51.79999923706055,1.096966978700196,50.849998474121094,1.0173883622033661,52.45000076293945,-0.08643456851522258
8919,2008-06-23,48.7400016784668,50.33000183105469,48.38000106811523,50.16999816894531,15612200.0,-0.02480988145511387,1.2285674426107376,0.9346389747681261,28.20334359883823,44.89417619218286,3.316066450652258,4.027495502150359,4.478521018970895,4.138054198363768,9.2834554750363,1.9500007629394602,-0.9293984618949196,-3.7929985046386747,-6.791328639435193,-0.7946683698421566,-5.292163572036934,-2.2938334372404157,4.782955092760673,7.128726034444208,-34.44862444863805,1.4991650673982606,6,2.219999313354492,3.309999465942383,4.504997253417969,2.68499755859375,-2.8500022888183594,0,-0.057037392249872254,-1.1963238426001856,49.97999954223633,-1.3962241743530317,51.79999923706055,1.096966978700196,50.849998474121094,-0.057037392249872254
8920,2008-06-24,49.16999816894531,49.81999969482422,47.7400016784668,48.47000122070313,14203300.0,0.00882225021893035,1.0799980163574219,-0.4895095567737669,32.02285656323167,43.497058464439824,2.520972007168446,3.5445274516627094,4.042052504691242,3.6459079625863424,10.522086541632214,2.079998016357422,-0.9263071659724744,-3.2140018463134794,-6.567601504254611,0.1395978116276524,-4.890801675284045,-1.5372020173429135,3.838663031970931,30.686620972158487,-6.903342593360911,1.6767998289705641,6,1.4700031280517578,2.5600032806396484,4.075000762939453,2.2550010681152344,-3.9399986267089844,1,-0.059995872647913395,1.2285674426107376,48.7400016784668,-1.1963238426001856,49.97999954223633,-1.3962241743530317,51.79999923706055,-0.059995872647913395
8921,2008-06-25,49.88000106811523,50.52000045776367,48.97999954223633,49.040000915527344,12569300.0,0.014439758503353772,-2.2083255516393216,1.2000054495912826,33.35668844635654,42.01450487558316,1.7207128899295938,2.785149378866656,3.3149963850634165,2.8512265243778003,11.594773039021677,1.5400009155273438,-0.9030000887297547,-2.3819990158081126,-5.917971469964982,1.153973438348757,-4.149985242886551,-0.6140127887296742,2.496420990107083,49.42264133988423,17.13857342098384,1.7679862270784357,6,0.760000228881843,1.7950000762939524,3.654998779296882,1.8349990844726634,-5.200000762939446,2,-0.10024057523920438,1.0799980163574219,49.16999816894531,1.2285674426107376,48.7400016784668,-1.1963238426001856,49.97999954223633,-0.10024057523920438
8922,2008-06-26,47.63999938964844,49.459999084472656,47.59000015258789,49.29999923706055,12923200.0,-0.04490781135725885,-1.1250008127913858,-1.9761899355588926,33.055549153574134,39.46405284353854,3.6255531642871546,4.789494972847905,5.4764248884804445,5.040565936236526,12.827185692958937,2.2900009155273366,-1.091841136136999,-4.316500663757324,-8.334142600551132,-0.2988587269635161,-6.325321632154228,-2.30767969536042,4.180052223003209,1.2106349668176821,-32.05493555298694,2.008820968396905,6,2.8700008392333984,3.6850013732910156,5.895000457763672,4.075000762939453,-2.6300010681152344,3,-0.06444164009563969,-2.2083255516393216,49.88000106811523,1.0799980163574219,49.16999816894531,1.2285674426107376,48.7400016784668,-0.06444164009563969
8923,2008-06-27,47.86999893188477,48.18999862670898,47.06000137329102,47.599998474121094,12100200.0,0.004827866187721019,1.4835108635050862,-0.1626508931218287,34.271969096755,37.309144691180315,2.8012649921573427,4.350143927577662,5.175997159305915,4.781484511330326,14.198940828806371,1.1299972534179545,-1.1676074500443576,-3.8120010375976463,-8.162307588434757,0.5383055132394645,-5.987154313016198,-1.6368477621790944,3.3578454763579444,23.41034025785601,-11.435281361559728,2.1751532754185545,6,2.3750019073486257,3.19000244140625,5.780001640319817,3.845001220703118,0.12000274658202414,4,-0.08167954741289507,-1.1250008127913858,47.63999938964844,-2.2083255516393216,49.88000106811523,1.0799980163574219,49.16999816894531,-0.08167954741289507
8924,2008-06-30,46.4900016784668,48.540000915527344,46.34000015258789,47.849998474121094,12321800.0,-0.028828019306656016,-1.6506035724872978,-5.03701662922605,27.960531929524464,34.80597116488363,3.5163827379542028,5.514320561667432,6.429715378647785,6.152022530619256,15.953190605948281,2.200000762939453,-1.3703892298567055,-4.875498390197755,-9.764861771304133,0.013864990908622588,-7.320180080750944,-2.4308166996445664,4.070987844183648,3.588552988696451,-28.8602499347558,2.4446816905531894,6,2.8799991607666016,4.209999084472656,7.279998779296875,5.224998474121094,1.5199966430664062,0,-0.017423130652761243,1.4835108635050862,47.86999893188477,-1.1250008127913858,47.63999938964844,-2.2083255516393216,49.88000106811523,-0.017423130652761243
8925,2008-07-01,47.52999877929688,47.599998474121094,45.52000045776367,45.95000076293945,13175300.0,0.02237033906823438,1.4186059921887302,-1.1617659846009336,36.084573890914236,34.45677561203834,1.9054701757390617,4.0959995643982765,5.274532372248117,5.059019559377454,17.57245717871537,2.079998016357422,-1.826890291424391,-3.462001228332511,-8.323543917696007,1.399541461030985,-5.892772573014263,-1.0312298836507594,2.2712126567423,40.199966430664205,3.741309361471295,2.4307713446817485,7,1.2650012969970632,2.7600021362304616,6.075001716613762,4.1850013732910085,-1.770000457763679,1,-0.0345045115036442,-1.6506035724872978,46.4900016784668,1.4835108635050862,47.86999893188477,-1.1250008127913858,47.63999938964844,-0.0345045115036442
8926,2008-07-02,46.68999862670898,48.20000076293945,46.58000183105469,47.79999923706055,11764100.0,-0.017673052265126388,-1.4360992399254267,-0.7025329138770665,31.476505685563936,33.01677462796317,2.339322663414748,4.579304704469202,6.049107609734996,5.866138569171504,19.081468779587013,1.6199989318847656,-2.2823504714394787,-3.926501274108894,-8.903506877850418,1.0505043296326306,-6.41500407597966,-1.437998472238128,2.2549706136751055,29.695395348972127,-7.884723382575444,2.488502801870763,7,1.9300022125244212,3.6000022888183665,6.915001869201667,5.025001525878913,2.0500030517578196,2,-0.03127006055719728,1.4186059921887302,47.52999877929688,-1.6506035724872978,46.4900016784668,1.4835108635050862,47.86999893188477,-0.03127006055719728
8927,2008-07-03,46.9000015258789,47.65999984741211,46.209999084472656,47.16999816894531,5152300.0,0.004497813350754498,1.320001220703125,0.2432400852292302,25.90711183652499,31.37101446680924,1.5211220047582046,3.9637186563202462,5.782830607753574,5.597157408552384,21.028593273438506,1.4500007629394531,-2.680145859199662,-3.329998397827154,-8.19397557939439,1.533978783740082,-5.761986988610772,-0.8980098070435361,1.3599739579811043,45.69539268007682,15.349572511201284,2.4319885907836194,7,1.1199989318847727,3.3899993896484446,6.704998970031745,4.8149986267089915,4.329998016357429,3,-0.04733477928520202,-1.4360992399254267,46.68999862670898,1.4186059921887302,47.52999877929688,-1.6506035724872978,46.4900016784668,-0.04733477928520202
8928,2008-07-07,47.16999816894531,48.25,46.36999893188477,47.52999877929688,10711200.0,0.005756857873819632,1.0888865341414748,1.3333521715787304,28.23527827806747,31.37456276450138,0.9058706820077447,3.449205083489602,5.441773262633546,5.273624544536958,22.765883032985872,1.8800010681152273,-2.7967383051316475,-2.792501640319827,-7.714315248650735,2.1293119680110806,-5.253408444485281,-0.33159483615437324,-1.6499977111816406,54.635677519184014,29.00475533910022,2.460906804165453,7,0.8500022888183594,3.1200027465820312,6.435002326965332,4.545001983642578,2.19000244140625,0,-0.045791815375438416,1.320001220703125,46.9000015258789,-1.4360992399254267,46.68999862670898,1.4186059921887302,47.52999877929688,-0.045791815375438416
8929,2008-07-08,48.66999816894531,48.68999862670898,47.16999816894531,47.16999816894531,10909700.0,0.03179987403492279,-1.0266672770182197,-4.166659602424366,36.92944733565999,31.919739516993417,-0.6762147975073987,1.740745762123467,3.851860683055534,3.718686975253405,24.152859399521535,1.5200004577636648,-3.0587982052374088,-1.10350151062012,-5.912126704059119,3.705123682818879,-3.5078141073396196,1.3008110860993796,-3.095397720336912,99.36907036857,73.10158311550065,2.4043125967195,7,-0.6499977111816406,1.6200027465820312,4.935002326965332,3.8000030517578196,-0.5999984741210938,1,-0.013971574194806546,1.0888865341414748,47.16999816894531,1.320001220703125,46.9000015258789,-1.4360992399254267,46.68999862670898,-0.013971574194806546
8930,2008-07-09,47.31999969482422,49.25,47.1500015258789,48.63000106811523,9132200.0,-0.02773779586830727,-1.5454562268661276,-0.8733342488606723,37.5791664250601,32.388903736849365,0.4288638033270331,2.7704741346042567,5.095695221123805,5.027214944463481,25.34781948308465,2.099998474121101,-3.1636314343603402,-2.1600000381469755,-6.8043631169864085,2.4843630406924575,-4.482181577566692,0.162181501272741,-1.6207833190917924,36.51316697577417,7.397602674797529,2.3221815394197174,7,0.1700000762939453,2.970001220703125,6.257500648498535,5.150001525878913,2.3300018310546804,2,0.014581543346553705,-1.0266672770182197,48.66999816894531,1.0888865341414748,47.16999816894531,1.320001220703125,46.9000015258789,0.014581543346553705
8931,2008-07-10,44.88999938964844,47.41999816894531,44.52999877929688,47.41999816894531,15760500.0,-0.0513525004405605,1.2845856000385938,1.931294753486378,27.97959269513018,31.82490857480004,2.3206338738345806,4.923653868918109,7.383947841555198,7.4023110902803495,26.848189894617953,2.8899993896484304,-3.0357787757814307,-4.254000282287599,-9.211319029822974,0.7033184652477757,-6.732659656055283,-1.7753409085199152,4.3600006103515625,7.6271296026895445,-19.35689284904872,2.4786593737676865,7,2.0,4.875,8.55000114440918,7.580001831054695,6.510002136230462,3,0.019380684867761122,-1.5454562268661276,47.31999969482422,-1.0266672770182197,48.66999816894531,1.0888865341414748,47.16999816894531,0.019380684867761122
8932,2008-07-11,44.7400016784668,45.25,43.099998474121094,44.45000076293945,14747400.0,-0.003341450506150645,2.282451195079905,-0.1146249231029034,31.31240381622399,31.496067988074376,2.25292563049549,4.727716436622785,7.418803051128791,7.5095470669104145,28.595582425487386,2.1500015258789062,-3.032462708916647,-4.030498123168947,-9.138512391761331,1.0775161454234379,-6.584505257465139,-1.4764909888727544,4.509998321533203,26.666712153560447,-3.4032627950247196,2.5540071342961936,7,1.43499755859375,4.30999755859375,8.69999885559082,7.729999542236335,5.30999755859375,4,0.08940545037854086,1.2845856000385938,44.88999938964844,-1.5454562268661276,47.31999969482422,-1.0266672770182197,48.66999816894531,0.08940545037854086
8933,2008-07-14,43.91999816894531,45.25,43.52999877929688,45.20000076293945,11093000.0,-0.01832819577018807,1.4927534629407873,-4.413788113967009,32.279391903358004,31.97594131850032,2.7420539908661468,5.048921426378655,8.075977445568768,8.262745195535516,30.977764466746272,1.720001220703118,-3.1436106944171556,-4.369501495361327,-9.397593086240633,0.6585900955179795,-6.883547290800976,-1.8554556999216771,5.084001770019533,13.33332506298901,-18.827314780096224,2.5140457954396522,7,2.2550010681152344,4.745000839233398,9.520002365112305,8.55000305175782,5.80000305175782,0,0.1664390181705364,2.282451195079905,44.7400016784668,1.2845856000385938,44.88999938964844,-1.5454562268661276,47.31999969482422,0.1664390181705364
8934,2008-07-15,43.68000030517578,44.560001373291016,42.31999969482422,43.349998474121094,13795900.0,-0.005464432463005653,1.1435382071321927,-0.25781340803767006,29.53020325145438,31.24767791411589,2.8402140444630177,4.7935682448459005,8.157638787482334,8.466436879129631,33.61813107327502,2.240001678466797,-3.1059487861766044,-4.1389993667602525,-9.03504231284839,0.7570435793278847,-6.587020839804325,-1.6909778937161803,5.087839575195318,19.624827567984727,-12.1967220741085,2.448021473044069,7,2.104999542236328,4.25,9.769999504089355,8.79000091552735,6.409999847412109,1,0.1300366361147378,1.4927534629407873,43.91999816894531,2.282451195079905,44.7400016784668,1.2845856000385938,44.88999938964844,0.1300366361147378
8935,2008-07-16,46.18000030517578,46.22999954223633,43.5,43.650001525878906,14223000.0,0.05723443183455679,1.0760474473411676,7.666620428168493,37.82893936059125,31.953503878007815,0.1436886680549918,1.897011649066826,5.548299270512473,5.932962828507485,35.75927771468238,2.729999542236328,-3.053708230988775,-1.3254993438720675,-5.753588537324532,3.102589849580397,-3.5395439405983,0.8885452528541649,2.2009691640625064,75.68630912221546,44.18720013656915,2.2140445967262323,7,-0.3950004577636719,1.75,7.307499885559082,6.290000915527351,4.8800010681152415,2,0.04092679465479798,1.1435382071321927,43.68000030517578,1.4927534629407873,43.91999816894531,2.282451195079905,44.7400016784668,0.04092679465479798
8936,2008-07-17,47.56999969482422,47.79999923706055,45.16999816894531,46.34000015258789,14504600.0,0.030099596805170492,2.112429828699639,0.48616606154180186,49.75609846869713,34.603391281582496,-1.2386081004735559,0.2621228453699871,4.054798453989179,4.4983910913393,36.56474215288432,2.6300010681152344,-2.729706000965585,0.22849998474121236,-3.9116358969581526,4.368635866440577,-1.8415679561084701,2.298567925590895,0.44731158794922266,95.80292771078467,57.97447260910906,2.070067940849681,7,-1.7849998474121094,0.3600006103515625,5.905000686645508,4.900001525878913,5.090000152587891,3,0.04372507556019589,1.0760474473411676,46.18000030517578,1.1435382071321927,43.68000030517578,1.4927534629407873,43.91999816894531,0.04372507556019589
8937,2008-07-18,46.86999893188477,47.9000015258789,46.43999862670898,47.9000015258789,9493700.0,-0.014715172743959615,1.8349499461129464,-0.8374007945738122,46.62617903037655,36.646824698505725,-0.6071601420665473,0.6048541567971171,4.641029744819839,5.12311041503694,37.39162351433393,1.4600028991699219,-2.656713926986747,-0.2250007629394446,-3.7952666859933544,3.345265160114465,-2.0101337244663995,1.5601321985875103,-4.549999237060554,81.54117820783144,40.15854011709436,1.7851329615269549,7,-1.0849990844726634,1.0600013732910085,6.547501564025872,5.600002288818359,5.0,4,0.09665036691333162,2.112429828699639,47.56999969482422,1.0760474473411676,46.18000030517578,1.1435382071321927,43.68000030517578,0.09665036691333162
8938,2008-07-21,45.65999984741211,47.29999923706055,45.56000137329102,47.0,7989500.0,-0.025816068104271395,-1.2597417395547812,1.3009677455196118,47.16722806535139,37.78435589069367,0.40914653355369524,1.5543055385366813,5.756315046063875,6.250985692521624,37.873852850173115,1.7399978637695241,-2.4608091507364094,-1.2189998626708984,-4.57036014236914,2.1323604170273427,-2.894680002520019,0.4566802771782221,-3.2284001159667994,59.85661391721434,13.127623042167386,1.6756801398491208,7,0.125,2.270000457763672,7.757500648498535,7.730001449584968,7.290000915527344,0,0.0961454096434311,1.8349499461129464,46.86999893188477,2.112429828699639,47.56999969482422,1.0760474473411676,46.18000030517578,0.0961454096434311
8939,2008-07-22,45.959999084472656,46.11000061035156,44.38999938964844,45.25,14626400.0,0.006570285546716903,2.4059358074677264,-0.5298500027044493,44.35657748883698,38.537401564446654,-0.35279212307536056,1.0913087522755944,5.366358993004219,5.88590024661201,37.76058139441071,1.720001220703125,-2.199665237866718,-0.7800004959106417,-4.03560255982007,2.475601567998787,-2.4078015278653524,0.847800536044069,-3.419031317138675,55.90905071291474,8.009079508609936,1.6278010319547127,7,-0.8499984741210938,1.9150009155273438,7.457501411437988,7.575000762939453,6.8899993896484375,1,0.08181031790970539,-1.2597417395547812,45.65999984741211,1.8349499461129464,46.86999893188477,2.112429828699639,47.56999969482422,0.08181031790970539
8940,2008-07-23,46.22000122070313,46.790000915527344,44.11000061035156,44.540000915527344,14873000.0,0.005657139717357262,-1.1102357001468808,2.3662006640805595,48.237068732384266,40.788232235252664,-0.8775186393712602,0.6313375627202547,4.977591620343468,5.580983268559223,37.20380965835971,2.6800003051757812,-1.9938723491834551,-0.3724985122680593,-3.425551129496938,2.6805541049608195,-1.8990248208824951,1.1540277963463765,-3.571852778198256,55.67282587471318,5.24413414125911,1.526526308614438,7,-1.1100006103515696,1.654998779296868,7.229999542236321,7.314998626708977,7.659999847412095,2,0.08372996169786528,2.4059358074677264,45.959999084472656,-1.2597417395547812,45.65999984741211,1.8349499461129464,46.86999893188477,0.08372996169786528
8941,2008-07-24,44.88000106811523,46.6500015258789,44.810001373291016,46.13999938964844,10343200.0,-0.028991780986532767,-1.6285759439347476,-0.7499988646736402,43.0152105167492,42.08854409086657,0.5150802982235874,1.6627964259059027,6.178015464513884,6.863030427028356,37.28419763358616,1.8400001525878835,-2.077235738572604,-1.4624986648559641,-4.182806522646985,1.2578091929350563,-2.822652593751478,-0.10234473596045035,-2.12681556394287,20.316629861724657,-29.442161214743173,1.360153928895511,7,0.22999954223633523,2.4799995422363352,8.569999694824226,8.654998779296882,8.139999389648445,3,0.13770053828199091,-1.1102357001468808,46.22000122070313,2.4059358074677264,45.959999084472656,-1.2597417395547812,45.65999984741211,0.13770053828199091
8942,2008-07-25,44.56999969482422,46.31999969482422,44.5,45.02999877929688,7222800.0,-0.006907338812682129,-5.066681077781875,0.36507912479829363,41.03448802027209,43.061332548301465,0.8922617552722087,1.824554323911208,6.322617821757348,7.110292716423388,36.80763832982001,1.8199996948242188,-2.1030346694451083,-1.6190000534057631,-4.377236011990824,1.139235905179298,-2.9981180326982937,-0.2398820741132326,-1.713877870217729,14.42004020381733,-33.28753341815955,1.3791179792925305,7,0.5400009155273438,2.625,8.2524995803833,8.625,10.470001220703125,4,0.18151223262241478,-1.6285759439347476,44.88000106811523,-1.1102357001468808,46.22000122070313,2.4059358074677264,45.959999084472656,0.18151223262241478
8943,2008-07-28,43.959999084472656,45.43000030517578,43.90999984741211,45.0,7180300.0,-0.013686349888451965,-1.6666688974849755,2.2608760552634286,32.69655079629352,43.413148942172484,1.6858146233823632,2.2415328043748417,6.716423584888105,7.657521672294358,36.182378131591015,1.5200004577636719,-1.7534666744251837,-2.0335006713867188,-4.843844062227234,0.7768427194537963,-3.4386723668069763,-0.6283289759664612,-1.0029996658407185,1.7360839762906057,-37.80757009951787,1.4051716954202589,7,1.7400016784667969,3.0600013732910156,8.690000534057617,9.235000610351562,11.049999237060547,0,0.17993630600884258,-5.066681077781875,44.56999969482422,-1.6285759439347476,44.88000106811523,-1.1102357001468808,46.22000122070313,0.17993630600884258
8944,2008-07-29,45.68000030517578,45.77000045776367,44.0,44.06999969482422,7429300.0,0.039126507200284655,-1.022857666015625,-1.5480761471591535,44.13448141686228,44.1137647262026,0.31217698323690257,0.4824735621853904,4.802848871027315,5.892575819397884,35.16494373148185,1.8100013732910156,-1.4388138593272828,-0.2729993820190444,-3.0765537055532164,2.5305549415151276,-1.6747765437861304,1.1287777797480416,-2.6241408443989016,61.458326434650154,20.641898836763055,1.401777161767087,7,0.22500038146972656,0.7399997711181641,6.600000381469727,7.145000457763672,8.150001525878906,1,0.15915062191757356,-1.6666688974849755,43.959999084472656,-5.066681077781875,44.56999969482422,-1.6285759439347476,44.88000106811523,0.15915062191757356
8945,2008-07-30,45.88999938964844,47.1500015258789,45.20000076293945,46.0,10536800.0,0.004597177825518939,-1.617454441184443,-0.068323334565409,54.25169990794125,44.61327599722972,0.06338032202371835,0.15105484378455714,4.396436011628808,5.642708087844795,33.47069924324809,1.950000762939446,-1.0612258343119834,0.018999671936036577,-2.684493896914688,2.7224932407867612,-1.3327471124893293,1.3707464563614025,-2.7372570875695175,61.11106532430222,15.431488452160707,1.3517467844253626,7,0.015001296997070312,0.5300006866455078,5.615001678466797,6.160001754760742,9.139999389648445,2,0.15166701192074217,-1.022857666015625,45.68000030517578,-1.6666688974849755,43.959999084472656,-5.066681077781875,44.56999969482422,0.15166701192074217
8946,2008-07-31,45.22999954223633,46.45000076293945,45.06000137329102,45.36999893188477,6417400.0,-0.014382215214432725,-4.791715675366515,1.2727146622278354,51.996730615935036,45.21000395118067,0.3984451521255252,0.733683320422486,4.868613003419149,6.270891378707262,32.275578723977716,1.3899993896484304,-0.6108582888198271,-0.56800022125244,-3.257187543633897,2.121187101129017,-1.9125938824431685,0.7765934399382886,-1.9823120556814118,40.74071021620148,-7.040498637438482,1.3445936611907294,7,0.375,1.1900005340576172,5.9550018310546875,6.500001907348633,12.65999984741211,3,0.19124478473189943,-1.617454441184443,45.88999938964844,-1.022857666015625,45.68000030517578,-1.6666688974849755,43.959999084472656,0.19124478473189943
8947,2008-08-01,44.68000030517578,45.81000137329102,44.56999969482422,45.52000045776367,7387400.0,-0.012160054004576093,-1.339622777311951,6.0000272479560985,53.166675567626946,45.87660922921128,0.6762375635304139,1.168761032523328,5.266303757171592,6.7799642939210685,30.95988346985289,1.240001678466804,-0.45552145562919577,-1.0069993972778306,-3.6879185167336317,1.6739197221779705,-2.3474589570057347,0.3334601624500735,-1.3392665378343835,23.76543391570235,-27.201132914018363,1.3404595597279008,8,0.8500003814697266,1.2099990844726562,6.477500915527344,7.05000114440918,11.54000091552735,4,0.18666070043920246,-4.791715675366515,45.22999954223633,-1.617454441184443,45.88999938964844,-1.022857666015625,45.68000030517578,0.18666070043920246
8948,2008-08-04,45.0099983215332,45.4900016784668,44.2599983215332,44.540000915527344,5450000.0,0.007385810521563396,-1.3883500179623642,-0.559520619797367,55.50040529185904,47.11481231843596,0.2730551527663394,0.7047784982930239,4.7801783030258775,6.418367315655061,30.178226595049694,1.2300033569335938,-0.6312210021272762,-0.5690013885498075,-3.1712502639473854,2.0332474868477703,-1.8701258262485965,0.7321230491489814,-1.5780791990210545,32.06342324711725,-21.92302325113807,1.3011244376987878,8,0.5200023651123047,0.7750015258789062,5.907502174377441,6.645002365112305,11.730003356933594,0,0.22283943497051184,-1.339622777311951,44.68000030517578,-4.791715675366515,45.22999954223633,-1.617454441184443,45.88999938964844,0.22283943497051184
8949,2008-08-05,47.9900016784668,48.38999938964844,45.27000045776367,45.36000061035156,15155000.0,0.0662075864932421,-1.2206387239097234,5.595777837298206,57.19968523445511,48.11065859644383,-2.6694289068072976,-2.4546307225928174,1.7067270979600053,3.43223534138599,29.219189197314726,3.3800010681152344,-0.6380675771576136,2.4450017929077177,-0.00023462888405845206,4.890238214699494,1.2223835820118296,3.6676200038036058,-4.468720907887317,90.31482789993119,37.45919168373985,1.222618210895887,8,-1.8400020599365234,-2.2050018310546875,2.66249942779541,3.3999996185302805,9.63999938964843,1,0.14628040003208187,-1.3883500179623642,45.0099983215332,-1.339622777311951,44.68000030517578,-4.791715675366515,45.22999954223633,0.14628040003208187
8950,2008-08-06,48.0099983215332,48.11000061035156,46.68000030517578,47.86999893188477,9460600.0,0.0004166835250472012,7.4116683496017055,0.05323168547180844,51.96427944971633,49.10499958899573,-2.6918937077664395,-2.551079091038261,1.5880420863082634,3.4178201528125527,28.70038944661114,1.4300003051757812,-0.5624108710722737,2.4304985046386705,-0.13661736890262688,4.997614378179968,1.1469405678680218,3.714056441409319,-4.293968806190968,90.79900799423639,41.58410099594364,1.283557936770648,8,-1.8599987030029297,-2.2249984741210938,2.0250024795532227,3.0200023651123047,9.25,2,0.12122482218273944,-1.2206387239097234,47.9900016784668,-1.3883500179623642,45.0099983215332,-1.339622777311951,44.68000030517578,0.12122482218273944
8951,2008-08-07,45.7599983215332,47.099998474121094,45.65999984741211,46.68999862670898,10044900.0,-0.046865238047526514,-1.5486763305898954,-6.642888283379033,45.64705642999385,49.617507190075926,-0.3396574166005024,-0.2451268476415578,3.7056933932103533,5.681610968135722,27.134661800344023,2.3499984741210938,-0.5140612882455144,0.13699855804443217,-2.4103312111895505,2.684328327278415,-1.1366663265725592,1.4106634426614235,-1.8570100112187191,36.319603197694555,-8.442470882793799,1.27366488461699,8,0.3900012969970703,0.02500152587890625,3.7825021743774414,4.860002517700195,9.640003204345696,3,0.20257868876279028,7.4116683496017055,48.0099983215332,-1.2206387239097234,47.9900016784668,-1.3883500179623642,45.0099983215332,0.20257868876279028
8952,2008-08-08,48.7400016784668,48.88999938964844,45.79999923706055,45.79999923706055,11854500.0,0.06512245337061784,-1.1020391745728582,-3.1612919103833805,60.60606379054689,52.71856418943741,-2.9792391549874537,-3.067360385066273,0.5791402621882185,2.6931087806308156,25.047854377003766,3.1300010681152344,-0.47972973830995613,2.91700191497803,0.05313489926047055,5.78086893069559,1.4850684071192504,4.34893542283681,-4.657532924978952,96.76030936116607,51.680725991013915,1.4319335078587787,8,-2.295001983642578,-2.9550018310546875,0.7149991989135742,1.8799991607666016,9.129997253417976,4,0.18773076315309378,-1.5486763305898954,45.7599983215332,7.4116683496017055,48.0099983215332,-1.2206387239097234,47.9900016784668,0.18773076315309378
8953,2008-08-11,51.22999954223633,53.13000106811523,48.06000137329102,48.63000106811523,27015500.0,0.051087356955705765,-1.7112313319420926,0.8843524881147651,65.76899923226661,55.122399502260116,-4.838341071718887,-5.250845279974605,-2.0189221522670096,0.22257713354880337,23.42652762843532,5.0699996948242045,-0.17155549807934278,5.041499710083009,1.431552535012095,8.651446885153923,3.236526122547552,6.846473297618466,-6.859078950578848,75.82695447406692,30.790496418353463,1.8049735875354582,8,-2.5349998474121094,-3.5049991607666016,-2.0749988555908203,-0.6099987030029297,2.3600006103515625,0,0.09740389855660303,-1.1020391745728582,48.7400016784668,-1.5486763305898954,45.7599983215332,7.4116683496017055,48.0099983215332,0.09740389855660303
8954,2008-08-12,49.36000061035156,51.099998474121094,49.06000137329102,50.5,16992500.0,-0.03650202905707722,-1.3448271326157126,-0.4384615610337237,58.56986747258392,55.60219589833152,-2.6724775602963433,-3.092026454554457,-0.26353687206661647,2.066078570376831,21.346689000128656,2.1699981689453054,0.18243011987406277,2.887500762939453,-0.7846817379214457,6.559683263800352,1.0514095125090037,4.7235920133699025,-4.288353580577464,49.53146128925516,5.599169997975238,1.8360912504304483,8,-0.6650009155273438,-1.635000228881836,-0.2049999237060547,1.260000228881836,6.16999816894532,1,0.14951379612761873,-1.7112313319420926,51.22999954223633,-1.1020391745728582,48.7400016784668,-1.5486763305898954,45.7599983215332,0.14951379612761873
8955,2008-08-13,48.06999969482422,48.9900016784668,47.63999938964844,48.83000183105469,10799900.0,-0.026134540104863935,1.5,0.6666688974849755,58.730154753098084,56.350354135794085,-1.1630284973300036,-1.7425110036047045,0.8242187053839132,3.3012140541817416,20.196730944568305,1.720001220703125,0.7191400153195815,1.502999877929689,-2.2341883534287064,5.240188109288084,-0.36559423774950517,3.371593993608883,-2.3536843419828273,32.26237554999043,-14.051666832121256,1.8685941156791959,8,0.625,-0.3449993133544922,1.085000991821289,2.5500011444091797,5.25,2,0.19887666806705528,-1.3448271326157126,49.36000061035156,-1.7112313319420926,51.22999954223633,-1.1020391745728582,48.7400016784668,0.19887666806705528
8956,2008-08-14,49.6500015258789,50.459999084472656,47.56999969482422,47.77000045776367,11807100.0,0.032868771397658314,-1.5350842996943226,-2.4736786628519707,62.99898053489315,57.44283246549033,-2.291045992211096,-3.329394275858725,-0.9180482528967886,1.6781708622004956,20.212619652365294,2.8899993896484375,1.0095862864834118,2.979001617431635,-0.9846172982213872,6.942620533084657,0.9971921596051274,4.9608110752581425,-3.340591315815601,52.523892593139955,2.0856068718284533,1.9818094578265102,8,-0.9550018310546804,-1.9250011444091726,-0.7600011825561452,0.9699993133544993,0.14999771118164773,3,0.1532728411234343,1.5,48.06999969482422,-1.3448271326157126,49.36000061035156,-1.7112313319420926,51.22999954223633,0.1532728411234343
8957,2008-08-15,51.4000015258789,51.4000015258789,49.349998474121094,49.88999938964844,11107500.0,0.0352467260064,1.7152319888439371,0.8031921693237634,67.9884002215033,58.83038745767303,-3.338665050438564,-4.977833043629808,-2.8271860985509463,-0.08900450508609481,20.39824997401938,2.0500030517578054,1.1892327742800575,4.5025014877319265,0.008725316257148563,8.996277659206704,2.2556134019945375,6.7493895734693155,-4.544944047171448,68.88490800475599,11.778594306797345,2.2468880857373885,8,-2.200000762939446,-3.6750011444091726,-3.0725021362304616,-1.275001525878892,-1.890003204345696,4,0.07782100936292924,-1.5350842996943226,49.6500015258789,1.5,48.06999969482422,-1.3448271326157126,49.36000061035156,0.07782100936292924
8958,2008-08-18,50.04999923706055,51.63999938964844,49.84000015258789,51.599998474121094,11202200.0,-0.026264635189527263,1.2085865736786061,-1.0264881087717752,60.758243811917225,59.225782855168816,-1.3394078797672577,-3.4594475874278316,-1.5872678443777346,1.258950229103398,20.25552321845168,1.7999992370605469,1.4465152087029622,2.9329992294311538,-1.7318718427821693,7.597870301644477,0.6005636933244887,5.265434765537819,-2.6929462712004764,60.93365425530918,4.196996807793106,2.332435536106662,8,-0.654998779296875,-2.3249988555908203,-2.4375,-0.6399993896484375,-0.7900009155273438,0,0.1562437525280469,1.7152319888439371,51.4000015258789,-1.5350842996943226,49.6500015258789,1.5,48.06999969482422,0.1562437525280469
8959,2008-08-19,49.72000122070313,51.0,49.06000137329102,49.9000015258789,12873400.0,-0.006593367060694355,-1.5866648356119941,0.11612928630669757,59.373474727957785,60.04902677497342,-0.8249551493753913,-2.9864324656929355,-1.371201518131116,1.6055586177567562,19.504122920140883,1.9399986267089773,1.7564089640279121,2.415001106262217,-2.355410736217266,7.1854129487417,0.02979518502247913,4.800207027501955,-1.901112406662648,52.82559427739149,-3.219025630898969,2.3852059212397405,8,-0.32500076293946023,-1.9950008392334055,-2.300002098083503,-0.31000137329102273,0.5,1,0.07783585753962763,1.2085865736786061,50.04999923706055,1.7152319888439371,51.4000015258789,-1.5350842996943226,49.6500015258789,0.07783585753962763
8960,2008-08-20,50.09000015258789,50.83000183105469,49.38999938964844,50.40999984741211,9843200.0,0.007441651705565322,1.482754991976007,1.7777730682831057,62.06554309244297,61.87330307080109,-0.9709872473518217,-3.216549291918753,-1.8770377376006167,1.238682711651478,19.165806319555013,1.44000244140625,2.0553053218853776,2.5915000915527315,-2.3058696960621035,7.4888698791675665,0.14281519774531404,5.040184985360149,-1.846222358221425,61.91647780633333,3.773423475833617,2.4486848938074184,8,-0.625,-1.7749996185302734,-3.2325000762939453,-1.0699996948242188,1.3800010681152415,2,0.10860448413130896,-1.5866648356119941,49.72000122070313,1.2085865736786061,50.04999923706055,1.7152319888439371,51.4000015258789,0.10860448413130896
8961,2008-08-21,51.06000137329102,51.13000106811523,49.4000015258789,49.52000045776367,8409300.0,0.019365167054267163,1.0595228904501062,-4.8125074505877246,65.51556576353966,62.41880329002251,-1.240581022878878,-3.899764390388647,-2.923469566177502,0.2361218144526589,18.848030174740465,1.7299995422363281,2.1526172747858396,3.2525012969970746,-1.7283722452164199,8.233374839210569,0.7620645258903238,5.742938068103825,-2.4253257170246556,77.51943944607027,14.407062464429977,2.4904367711067477,8,-0.7100009918212962,-2.540000915527351,-4.202501296997077,-2.040000915527351,-3.710002899169929,3,0.044261618894420485,1.482754991976007,50.09000015258789,-1.5866648356119941,49.72000122070313,1.2085865736786061,50.04999923706055,0.044261618894420485
8962,2008-08-22,52.65999984741211,52.790000915527344,51.2599983215332,51.290000915527344,12707000.0,0.03133565278276773,-1.1398576028298035,0.889609167157949,67.52176107240692,62.61355460559366,-2.487655005987179,-5.125385797508159,-4.602225063145845,-1.390337067000992,18.584943411047,1.729999542236321,2.3927374335847276,4.447999763488767,-0.7357028573671087,9.631702384344642,1.8561484530608254,7.039851073916708,-3.6656981581978343,96.5147162447829,28.257279558393805,2.5918513104279377,8,-2.479999542236328,-4.1399993896484375,-5.802499771118164,-3.6399993896484375,-3.6100006103515625,4,-0.05431068398478378,1.0595228904501062,51.06000137329102,1.482754991976007,50.09000015258789,-1.5866648356119941,49.72000122070313,-0.05431068398478378
8963,2008-08-25,51.86999893188477,52.52000045776367,51.77000045776367,52.290000915527344,9340600.0,-0.015001916403654558,-1.4193590067003428,-0.30657102999690405,59.87779372198707,62.75887974441623,-1.7850389547000916,-3.9130261011388114,-3.944661343419149,-0.6284655649453867,18.06275159953796,0.8899993896484375,2.918383903539741,3.2624988555908274,-1.759750782611853,8.284748493793508,0.7513740364894872,5.773623674692168,-2.54484129235842,75.33506443566522,9.460113257468961,2.511124819101341,8,-1.6899986267089915,-3.349998474121101,-5.012498855590827,-2.849998474121101,-4.629997253417976,0,-0.04549837399169221,-1.1398576028298035,52.65999984741211,1.0595228904501062,51.06000137329102,1.482754991976007,50.09000015258789,-0.04549837399169221
8964,2008-08-26,52.95000076293945,52.97000122070313,51.79999923706055,51.81000137329102,8891300.0,0.020821319708776764,-1.0172384309805178,-2.714271441676308,61.932370408128314,63.11468148386404,-2.572803506111498,-4.659338526424037,-5.132774133631294,-1.721341251376785,17.81971748625097,1.1700019836425852,3.02497509386275,3.9790006637573256,-1.2009936718594503,9.158994999374102,1.3890034959489341,6.568997831565717,-3.3204556491259893,99.44132828117056,35.20227441136139,2.5899971678083893,8,-2.6800003051757812,-4.430000305175781,-6.092500686645508,-3.9300003051757812,-8.25,1,-0.0696884303727705,-1.4193590067003428,51.86999893188477,-1.1398576028298035,52.65999984741211,1.0595228904501062,51.06000137329102,-0.0696884303727705
8965,2008-08-27,52.849998474121094,53.08000183105469,51.849998474121094,52.61000061035156,7590800.0,-0.0018886173253532812,2.5142723240073677,0.21052455461712596,69.11050546673681,63.79373980962445,-1.9259917606334227,-4.22794434716721,-5.1236416032569565,-1.636521775706683,18.53817421687378,1.2300033569335938,2.813412303882174,3.530998420715335,-1.7122549870096506,8.77425182844032,0.9093717168528457,6.152625124577824,-2.9404168839634863,93.74990929728723,24.906057382767898,2.6216267038624923,8,-1.7799968719482422,-4.329998016357422,-6.3574981689453125,-3.829998016357422,-9.189998626708984,2,-0.0497634310189391,-1.0172384309805178,52.95000076293945,-1.4193590067003428,51.86999893188477,-1.1398576028298035,52.65999984741211,-0.0497634310189391
8966,2008-08-28,53.88000106811523,53.90999984741211,52.849998474121094,53.08000183105469,6909000.0,0.019489169796258254,1.4651286577982017,3.333359824522334,65.4819201800169,63.51524202723707,-2.562323990180552,-4.824013346320008,-6.18283802558792,-2.6836957756950355,19.326307633271046,1.0600013732910156,2.9042486481864103,4.12850093841552,-1.121607504968651,9.378609381799691,1.5034467167234382,6.753555160107602,-3.712785919721007,98.86797124439644,32.16922599659267,2.625054221692085,8,-2.3950004577636648,-4.970001220703118,-7.387500762939446,-4.860000610351555,-11.530002593994134,3,-0.04472902374974652,2.5142723240073677,52.849998474121094,-1.0172384309805178,52.95000076293945,-1.4193590067003428,51.86999893188477,-0.04472902374974652
8967,2008-08-29,53.02000045776367,53.77999877929688,52.959999084472656,53.40999984741211,6025800.0,-0.015961406705696568,-2.2156716082995778,-0.4874997019764962,55.978623437873495,62.98417309678777,-1.6185702875607362,-3.4858880822547036,-5.393252488941243,-1.8313520128497345,19.914224076823075,0.920001983642571,3.094162677444075,2.8515003204345675,-2.013249090903578,7.716249731772713,0.41912561476549115,5.283875026103644,-2.478506839467663,58.41123161279742,-6.838205611995349,2.432374705669073,8,-1.5349998474121094,-4.1100006103515625,-6.784999847412109,-4.0,-13.15999984741211,4,-0.10694081355505392,1.4651286577982017,53.88000106811523,2.5142723240073677,52.849998474121094,-1.0172384309805178,52.95000076293945,-0.10694081355505392
8968,2008-09-02,55.040000915527344,55.4900016784668,54.0,54.9900016784668,12917100.0,0.03809883893480581,2.136843119697073,-0.12820337258891193,68.78305690252857,64.02968222729564,-3.191970908507301,-4.9707932757667805,-7.402974238324575,-3.860433904909499,20.574642575299972,2.470001220703125,3.1247480864499266,4.370000648498532,-0.3205008107988334,9.060502107795898,2.0247499188498495,6.715251378147215,-4.1616566743197225,87.8048654415535,19.717599742223584,2.3452507296486824,9,-2.6000003814697266,-5.340000152587891,-8.887500762939453,-6.020000457763672,-13.740001678466797,1,-0.10882997054560284,-2.2156716082995778,53.02000045776367,1.4651286577982017,53.88000106811523,2.5142723240073677,52.849998474121094,-0.10882997054560284
8969,2008-09-03,55.0099983215332,55.56000137329102,54.11999893188477,55.0,9458000.0,-0.0005451052597217343,1.5945886501180158,0.19996948195620662,75.03604830734663,65.47084947339604,-2.606802232180094,-4.625032368213098,-7.3228546907180885,-3.8207785202943825,22.80743090606589,1.44000244140625,2.888778630243145,3.9889982223510714,-0.9033802057629998,8.881376650465143,1.5428090082940358,6.435187436408107,-3.578255187854481,85.17513148356632,12.037572046295637,2.4461892140570347,9,-2.529996871948242,-5.229997634887695,-8.64999771118164,-5.989997863769531,-17.47999954223632,2,-0.1412469892773094,2.136843119697073,55.040000915527344,-2.2156716082995778,53.02000045776367,1.4651286577982017,53.88000106811523,-0.1412469892773094
8970,2008-09-04,53.83000183105469,55.83000183105469,53.709999084472656,54.06000137329102,15770900.0,-0.021450582193830336,-8.021191633728055,-23.003815337658093,65.52748224437866,65.47217352682259,-0.9392695649067804,-3.1480625049189968,-6.1192817988581325,-2.63773315858829,25.048362601876057,2.1200027465820312,2.9254101418069354,2.5180015563964844,-2.312248055340966,7.348251168133935,0.10287675052775569,4.933126362265213,-1.8203025438302447,32.88598164339021,-41.08860412487479,2.415124805868726,9,-0.2850017547607422,-3.785001754760742,-7.667501449584961,-4.810001373291016,-16.830001831054688,3,-0.16960803933779744,1.5945886501180158,55.0099983215332,2.136843119697073,55.040000915527344,-2.2156716082995778,53.02000045776367,-0.16960803933779744
8971,2008-09-05,55.02999877929688,55.22999954223633,52.099998474121094,53.13999938964844,15556100.0,0.022292344555520982,1.7336242941147073,-8.217405005555978,64.0588544683065,65.087406126367,-1.6951649780962796,-3.8134852177100456,-7.304161199457525,-3.836933334642545,26.72467707268064,3.1300010681152344,3.0741951223959134,3.2544984817504954,-1.086878222019422,7.595875185520413,1.0838101298655332,5.425186833635458,0.8000030517578054,78.55221630643567,3.7713184628818084,2.170688351884959,9,-1.2299976348877024,-4.984998703002937,-8.867498397827156,-6.00999832153321,-14.219997406005866,4,-0.20661455904233705,-8.021191633728055,53.83000183105469,1.5945886501180158,55.0099983215332,2.136843119697073,55.040000915527344,-0.20661455904233705
8972,2008-09-08,57.88999938964844,58.0,55.56999969482422,56.04999923706055,20146600.0,0.051971664070389334,1.3592220244918216,0.9735453686734501,77.18446280895546,67.01036935825238,-4.174237759339043,-6.274542547371773,-10.043286116742337,-6.696902514334816,28.71232695194387,2.970001220703118,3.2348851541512715,5.65699920654297,0.768503692113768,10.545494720972172,3.2127514493283726,8.101246963757568,-5.790000915527344,98.13558335757928,20.71070045524297,2.4442477572145997,9,-2.989999771118164,-6.760000228881836,-11.8774995803833,-8.869998931884766,-18.110000610351555,0,-0.2684401637479741,1.7336242941147073,55.02999877929688,-8.021191633728055,53.83000183105469,1.5945886501180158,55.0099983215332,-0.2684401637479741
8973,2008-09-09,56.22000122070313,59.22000122070313,56.18000030517578,58.04999923706055,23753700.0,-0.028847783495467128,-2.1832472862720893,-0.9945640568472734,70.62182461592835,67.97586427023015,-2.036456076120693,-4.439134859420484,-8.27674029151354,-5.033070761312892,29.272261486210578,3.040000915527351,3.2190597207754763,3.7375009536743207,-1.436477583196293,8.911479490544934,1.1505116852390103,6.324490222109631,-4.120002746582038,57.865184793079585,-21.734812900110008,2.5869892684353073,9,-0.6850013732910227,-4.480001449584968,-10.51000118255616,-7.2550010681152415,-20.500000000000007,1,-0.2909996487927319,1.3592220244918216,57.88999938964844,1.7336242941147073,55.02999877929688,-8.021191633728055,53.83000183105469,-0.2909996487927319
8974,2008-09-10,56.7400016784668,57.54999923706055,55.790000915527344,56.5,12857300.0,0.009249385387280595,-1.1204801003771034,-0.1311486003381123,70.89880576745655,68.17456430364345,-2.192916470909232,-4.614482615476263,-8.647671796145659,-5.57527734543028,29.772638149223386,1.7599983215332031,3.0326308143636,3.8885013580322294,-1.3992371775685442,9.176239893633003,1.2446320902318462,6.532370625832613,-4.35520309448242,65.1685591915416,-15.979735185600802,2.643869267800386,9,-1.0800018310546875,-4.495000839233398,-11.082501411437988,-8.05000114440918,-18.830001831054688,2,-0.272118469944738,-2.1832472862720893,56.22000122070313,1.3592220244918216,57.88999938964844,1.7336242941147073,55.02999877929688,-0.272118469944738
8975,2008-09-11,57.63000106811523,57.63000106811523,55.58000183105469,55.95000076293945,12735400.0,0.015685572141711734,1.4404748388972015,6.999952316617629,70.75173384356613,68.76009915514892,-2.607805840301161,-5.008327865252241,-9.40871422758618,-6.481734654125923,31.019726109720835,2.0499992370605398,3.1792538257240395,4.300500679016103,-0.8948917989229912,9.495893156955198,1.702804440046556,6.898196917985651,-4.971794378662096,77.66854579724446,-3.776067618817123,2.5976962389695486,9,-1.970001220703118,-5.19000053405761,-11.662501335144036,-8.94000053405761,-18.260002136230455,3,-0.34877671206463,-1.1204801003771034,56.7400016784668,-2.1832472862720893,56.22000122070313,1.3592220244918216,57.88999938964844,-0.34877671206463
8976,2008-09-12,57.2599983215332,57.33000183105469,56.27999877929688,57.20000076293945,9796500.0,-0.0064203147618321355,9.499790196452341,0.035712826008964686,65.75341284622289,69.84618686718774,-1.9086439540873101,-4.257242347737872,-8.88431531527339,-6.099851562246656,31.824971929948298,1.3500022888183452,3.1951906875936658,3.5499980926513643,-1.6253887741515385,8.725384959454267,0.9623046592499094,6.137691526052819,-4.339319850830073,46.30131288238396,-31.864046293513617,2.587693433401452,9,-1.5999984741210938,-4.819997787475586,-11.292498588562012,-8.569997787475586,-19.189998626708984,4,-0.3538246405067432,1.4404748388972015,57.63000106811523,-1.1204801003771034,56.7400016784668,-2.1832472862720893,56.22000122070313,-0.3538246405067432
8977,2008-09-15,55.4000015258789,57.7400016784668,55.2599983215332,55.63999938964844,14412300.0,-0.032483354002384446,-8.538396079697174,-4.000127161749864,61.26356779558483,69.01068807752732,0.362589637524259,-2.1947358172313542,-6.895122421580588,-4.234677813131,32.126162715023995,2.4800033569335938,3.0555739678251754,1.4900012969970646,-3.618237645114263,6.598240239108392,-1.0641181740585992,4.0441207680527285,-2.2273501451757696,3.535431864836327,-71.8902660879351,2.554119471055663,9,0.25999832153321023,-2.890001296997063,-9.432501792907708,-6.710000991821282,-17.700000762939446,0,-0.2633573962226785,9.499790196452341,57.2599983215332,1.4404748388972015,57.63000106811523,-1.1204801003771034,56.7400016784668,-0.2633573962226785
8978,2008-09-16,57.86999893188477,58.790000915527344,54.099998474121094,54.63999938964844,21043700.0,0.04458478949413158,-1.1763345461883574,-13.45845121912415,64.41969189048021,67.83109292009773,-1.859279376350294,-4.267644195593242,-9.213262530696888,-6.693385718447097,32.11089624335772,4.69000244140625,3.0318476815964175,3.5689987182617244,-1.4921299573070996,8.630127393830548,1.0384343804773124,6.0995630560461365,-4.455453557581642,80.38376322536162,7.665579398455108,2.5305643377844116,9,-2.2099990844726634,-4.474998474121101,-11.754999160766609,-9.179998397827156,-24.459999084472663,1,-0.312597209028473,-8.538396079697174,55.4000015258789,9.499790196452341,57.2599983215332,1.4404748388972015,57.63000106811523,-0.312597209028473
8979,2008-09-17,53.59000015258789,57.75,52.959999084472656,56.40999984741211,20772200.0,-0.07395885360797405,-1.348038610702839,-0.8730650447311682,51.7420006727806,66.29937274547572,2.456429791726606,0.33429006981687337,-4.876366327416321,-2.4441152982723224,32.30235691896767,4.9099998474121165,3.194409687855007,-0.9045000076293945,-5.502954810178849,3.69395479492006,-3.203727408904122,1.3947273936453328,5.6300010681152415,10.806189884185043,-56.80399872712951,2.299227401274729,9,2.0699996948242188,-0.19499969482421875,-5.380000114440918,-4.899999618530273,-19.65999984741211,2,-0.33345771377128486,-1.1763345461883574,57.86999893188477,-8.538396079697174,55.4000015258789,9.499790196452341,57.2599983215332,-0.33345771377128486
8980,2008-09-18,55.52999877929688,56.290000915527344,52.38999938964844,53.43000030517578,22351300.0,0.03620075799935041,1.1546953408039522,-0.7446803905601138,53.72460146728998,65.15112241202944,0.8749451239530543,-1.2408817424836798,-6.692230330683337,-4.4032345465338665,32.39486207829281,3.9000015258789062,3.0207321643500293,0.7634986877441463,-3.3566812785004814,4.883678653988774,-1.296591295378171,2.8235886708664637,3.5648023986816426,49.06247876585047,-13.990955302922707,2.0600899831223156,9,0.27500152587889914,-2.1349983215332102,-7.3199987411499094,-6.839998245239265,-22.610000610351577,3,-0.3173059484822822,-1.348038610702839,53.59000015258789,-1.1763345461883574,57.86999893188477,-8.538396079697174,55.4000015258789,-0.3173059484822822
8981,2008-09-19,53.31999969482422,59.54999923706055,52.63999938964844,59.0,23299000.0,-0.039798291609122294,1.0383484045785378,-2.7047640153895807,50.638296559904326,62.20154838435708,3.147908249531561,1.2091033307851973,-4.302879460080838,-2.2279559781627114,32.8362236066043,6.909999847412109,2.711022377531208,-1.5595003128051772,-5.363495305918562,2.2444946803082075,-3.461497809361873,0.3424971837515187,-0.9300003051757812,12.988831354681077,-48.55943607713103,1.9019974965566933,9,2.6499996185302734,0.23999977111816406,-5.109999656677246,-4.629999160766602,-20.630001068115234,4,-0.2616279227828573,1.1546953408039522,55.52999877929688,-1.348038610702839,53.59000015258789,-1.1763345461883574,57.86999893188477,-0.2616279227828573
8982,2008-09-22,49.79999923706055,52.9900016784668,49.70000076293945,52.81999969482422,21086200.0,-0.06601651308909062,-1.0434804757239342,0.5316901928705461,39.5199918456994,58.74578918766498,6.034223319653627,4.74724758071094,-0.6358964693622653,1.2519909358627928,32.22825744033918,3.6199989318847656,2.5668070938842575,-4.936500740051272,-9.269980246447588,-0.6030212336549567,-7.10324049324943,-2.7697609868531146,9.75,1.0152130925077785,-54.84841202090364,2.166739753198156,9,4.825000762939453,4.505001068115234,-1.5899991989135742,-1.1099987030029297,-11.290000915527344,0,-0.23554216309117948,1.0383484045785378,53.31999969482422,1.1546953408039522,55.52999877929688,-1.348038610702839,53.59000015258789,-0.23554216309117948
8983,2008-09-23,49.5099983215332,50.86000061035156,49.22000122070313,50.06999969482422,14111400.0,-0.005823311645987483,-1.8772030798780865,0.18543089020115577,39.11321683046517,55.214057083554835,5.891911886030556,5.113552294212532,-0.17281718698902182,1.4821217901613153,31.51591026150722,1.6399993896484304,2.347925118411169,-5.108501625061038,-9.877292118812107,-0.33971113130996855,-7.492896871936573,-2.7241063781855033,10.040000915527344,2.807329685551386,-47.310047778645405,2.3843952468755334,9,4.875001907348633,4.795001983642578,-1.0474977493286133,-0.8499984741210938,-8.789997100830071,1,-0.2385376279331698,-1.0434804757239342,49.79999923706055,1.0383484045785378,53.31999969482422,1.1546953408039522,55.52999877929688,-0.2385376279331698
8984,2008-09-24,49.2599983215332,51.040000915527344,48.9000015258789,49.349998474121094,8456700.0,-0.0050494851237202765,-4.283989921586097,0.16071416407245182,40.60829158409718,51.86478572139161,5.553277533501223,5.34707989834471,0.2586616912006008,1.6754593667573232,30.563198365300764,2.1399993896484446,1.6087077177349656,-5.17400150299072,-10.470878783887372,0.12287577790593218,-7.822440143439046,-2.525562862542394,9.876800994873044,3.3802523288463817,-46.89607906174115,2.648438640448326,9,4.965002059936523,4.965002059936523,-0.6999979019165039,-0.5999984741210938,-10.869998931884766,2,-0.32176205875330954,-1.8772030798780865,49.5099983215332,-1.0434804757239342,49.79999923706055,1.0383484045785378,53.31999969482422,-0.32176205875330954
8985,2008-09-25,50.22000122070313,51.20000076293945,49.33000183105469,49.849998474121094,10043500.0,0.019488488263920134,-1.6524882176926698,-4.111134658585253,40.0166079497733,49.00514073289722,3.8349098295157447,4.405830959453972,-0.5855601136283255,0.675297532666832,29.5446351702771,1.94000244140625,1.0488690856358858,-4.082498741149898,-9.66768963153045,1.5026921492306542,-6.875094186340171,-1.2899032959596255,8.302590228271477,12.394365995387385,-32.88814137627266,2.7925954451902752,9,4.0049991607665945,4.0049991607665945,-1.6600008010864329,-1.9450016021728587,-10.10000228881836,3,-0.3243727702023993,-4.283989921586097,49.2599983215332,-1.8772030798780865,49.5099983215332,-1.0434804757239342,49.79999923706055,-0.3243727702023993
8986,2008-09-26,51.47000122070313,51.599998474121094,48.9900016784668,49.27000045776367,9732700.0,0.024890481274713494,1.1219526945615648,5.9459038703424,35.72064192814659,46.16703785873741,1.874333082006629,3.1263099309507325,-1.7476774453749186,-0.6119922018534609,28.24601165051699,2.609996795654297,0.4258699168882245,-2.711998748779287,-8.437791471274146,3.013793973715572,-5.574895110026716,0.15089761246814248,6.475234832885732,62.83617601329665,23.23792981947014,2.862896361247429,9,2.7549991607665945,2.7549991607665945,-2.580000877380378,-3.540000915527351,-12.150001525878913,4,-0.3604041696485589,-1.6524882176926698,50.22000122070313,-4.283989921586097,49.2599983215332,-1.8772030798780865,49.5099983215332,-0.3604041696485589
8987,2008-09-29,47.349998474121094,50.79999923706055,46.61999893188477,50.68999862670898,16435100.0,-0.0800466805686576,1.3483138723126982,-1.5181813610488253,32.21018323706056,42.588203563913005,5.288499898757195,7.1672173979576,2.4367116971908445,3.446384622477872,26.958119084389786,4.850002288818359,-0.41953608898330685,-6.548501396179198,-13.028363177880713,-0.06863961447768219,-9.788432287029956,-3.30857050532844,10.05252350780517,14.658626693537949,-21.694195020674265,3.239930890850757,9,5.7350006103515625,5.7350006103515625,2.0850019454956055,0.5800018310546875,-6.0,0,-0.309609299257411,1.1219526945615648,51.47000122070313,-1.6524882176926698,50.22000122070313,-4.283989921586097,49.2599983215332,-0.309609299257411
8988,2008-09-30,49.04999923706055,49.6500015258789,47.68999862670898,48.59000015258789,11575300.0,0.03590286837851919,1.3614440665502545,-0.13772427049628783,35.27383710907027,40.75840761238964,2.46503536071922,5.265412030886736,0.8611868506500926,1.7115815594876267,25.046695449701563,2.3000030517578054,-1.1457920734516023,-4.549000549316403,-11.35235605456311,2.254354955930303,-7.950678301939753,-1.1473227966930537,7.489920900862394,48.79519133619352,15.422814095078635,3.401677752623352,9,4.034999847412109,4.034999847412109,0.3000011444091797,-1.1199989318847656,-11.299999237060547,1,-0.21488279468847926,1.3483138723126982,47.349998474121094,1.1219526945615648,51.47000122070313,-1.6524882176926698,50.22000122070313,-0.21488279468847926
8989,2008-10-01,47.2400016784668,48.86000061035156,46.66999816894531,48.5099983215332,14274600.0,-0.03690107210493443,1.2233513547007886,-2.7608677624268156,30.78061439350408,38.209075715302326,3.6649708986495853,6.812747509787606,2.7675230678872964,3.477495141211044,23.15413804532126,2.3800010681152344,-1.7729068990702785,-5.970498275756839,-13.301529894117806,1.3605333426041284,-9.636014084937322,-2.304982466576355,8.506324762973094,12.449855493432544,-14.686527609457485,3.6655158091804823,10,5.844997406005859,5.844997406005859,2.1099987030029297,0.6899986267089844,-11.770000457763672,2,-0.13801863306739992,1.3614440665502545,49.04999923706055,1.3483138723126982,47.349998474121094,1.1219526945615648,51.47000122070313,-0.13801863306739992
8990,2008-10-02,44.70000076293945,47.61000061035156,44.5,46.84000015258789,14700100.0,-0.05376801069601023,-1.4488184955680443,1.6850433434858616,28.4931526176926,35.74850416616768,5.036860702252831,9.100255845251127,5.367951975594266,5.938395318909677,21.75310025571568,3.1100006103515625,-2.812340044735919,-8.05399913787842,-16.30226638473509,0.19426810897824964,-12.178132761306756,-3.9298655144500856,10.316219477736027,2.81691275946663,-20.990766020156062,4.124133623428336,10,4.045000076293945,7.32499885559082,4.694999694824219,3.229999542236328,-8.180000305175781,3,-0.14116333927498737,1.2233513547007886,47.2400016784668,1.3614440665502545,49.04999923706055,1.3483138723126982,47.349998474121094,-0.14116333927498737
8991,2008-10-03,43.65999984741211,45.75,43.5,45.75,20846400.0,-0.023266239323861515,1.153109890651437,0.9766358638687459,29.31641783541616,34.61477372058066,5.098667771314048,9.744368763614304,6.500740695286034,6.896117332603694,21.554167578338664,2.25,-3.37857877281845,-8.52550010681152,-17.635562871918587,0.5845626582955461,-13.08053148936505,-3.970468724257991,10.304598369195823,2.1917789607404905,-23.18134348288821,4.5550313825535325,10,3.8899993896484375,7.864999771118164,6.135001182556152,4.215000152587891,-7.369998931884766,4,-0.08108110233392885,-1.4488184955680443,44.70000076293945,1.2233513547007886,47.2400016784668,1.3614440665502545,49.04999923706055,-0.08108110233392885
8992,2008-10-06,42.349998474121094,43.22000122070313,38.349998474121094,42.4900016784668,23778600.0,-0.030004612411116738,5.087494724996438,0.06698717422213948,21.491554763528782,32.65681126869884,5.856640028491455,10.361709390310736,7.900214425661332,8.10580663345145,20.846178754537387,5.310001373291016,-4.2548601582140435,-9.058501434326175,-18.752114102453902,0.6351112338015525,-13.905307768390038,-4.211695100262311,10.35884795649389,35.398220528602145,16.282000245036457,4.8468063340638645,10,2.625,6.600000381469727,7.847501754760742,5.76500129699707,-6.5,0,-0.07154660893667852,1.153109890651437,43.65999984741211,-1.4488184955680443,44.70000076293945,1.2233513547007886,47.2400016784668,-0.07154660893667852
8993,2008-10-07,39.86000061035156,43.4900016784668,39.81999969482422,43.34000015258789,24995600.0,-0.058795701380983556,-1.061798071864154,24.856570665649436,23.00433087325655,30.70081563416099,7.636938319859858,12.188104592015023,10.472260531517819,10.460035884797563,19.704079793235145,3.670001983642578,-5.031241657740573,-10.730499267578125,-21.4240675393577,-0.036930995798549304,-16.077283403467916,-5.383715131688334,10.838607106354274,14.36728667280793,-5.560500561700442,5.346784135889789,10,5.114997863769531,9.089998245239258,10.337499618530273,8.254999160766602,-6.5800018310546875,1,0.037380778749475985,5.087494724996438,42.349998474121094,1.153109890651437,43.65999984741211,-1.4488184955680443,44.70000076293945,0.037380778749475985
8994,2008-10-08,41.29999923706055,42.77999877929688,37.400001525878906,37.61000061035156,30508100.0,0.036126407542879546,-1.6180055707617647,-1.0603445724414395,21.4600938816275,28.638980737700344,5.530681427930958,10.047195692228215,9.07728545011949,8.894776548962113,18.928531989808643,5.379997253417976,-5.2278610792720315,-8.518500518798831,-19.566255778425578,2.5292547408279162,-14.042378148612208,-2.994622888985454,7.669803185683428,38.19782625752385,21.04842739450764,5.5238776298133745,10,3.200000762939453,7.17500114440918,9.770001411437988,7.605001449584961,-5.969997406005859,2,-0.08595639957966283,-1.061798071864154,39.86000061035156,5.087494724996438,42.349998474121094,1.153109890651437,43.65999984741211,-0.08595639957966283
8995,2008-10-09,37.52999877929688,42.34000015258789,37.02000045776367,42.150001525878906,17929900.0,-0.09128330574836074,1.1279998779296876,-1.2520337306202434,20.196304943005657,26.914054406018018,8.170520486639646,12.895293596061443,12.842660072547936,12.515683617737352,18.277055978410615,5.319999694824219,-5.522209559809987,-11.283500862121578,-22.977299994572085,0.41029827032892996,-17.13040042834683,-5.436601295896324,9.58863549994868,5.841905478526131,-11.344936063773146,5.846899566225256,10,6.380001068115227,10.755001068115227,13.600002288818352,11.410001754760735,-4.500000000000007,3,-0.05488935852910648,-1.6180055707617647,41.29999923706055,-1.061798071864154,39.86000061035156,5.087494724996438,42.349998474121094,-0.05488935852910648
8996,2008-10-10,37.0,38.7400016784668,35.0,35.52000045776367,26265300.0,-0.014122003638040392,-1.9682547611803156,-0.3203460308181122,22.765963490918196,25.86469665644664,7.187988298271534,12.468928789282941,13.38305603269108,12.90205272530784,17.717135116366222,3.740001678466797,-5.923564608839811,-10.800499725341794,-22.916001004700384,1.3150015540167956,-16.858250365021092,-4.742749085662496,8.300880191378823,23.55712137339858,4.146029622507221,6.057750639679296,10,5.325000762939453,10.274999618530273,14.795000076293945,12.075000762939453,-5.319999694824219,4,-0.012972960600981853,1.1279998779296876,37.52999877929688,-1.6180055707617647,41.29999923706055,-1.061798071864154,39.86000061035156,-0.012972960600981853
8997,2008-10-13,40.810001373291016,40.849998474121094,37.5,39.459999084472656,15275700.0,0.10297301008894633,3.6853240499913302,0.9121639907931738,33.900822404552116,25.712139467055735,2.629218925056577,7.915678249067156,9.645669588435368,8.991791878472227,17.46799878740614,3.8499984741210938,-6.3508718317994735,-6.260998344421388,-18.205622749163332,5.683626060320556,-12.23331054679236,-0.2886861420504161,2.4307027798120444,68.43345376511444,44.98379432176076,5.972312202370973,10,1.1199989318847656,6.464998245239258,11.112499237060547,8.264999389648438,-10.75000190734863,0,-0.11075717485081693,-1.9682547611803156,37.0,1.1279998779296876,37.52999877929688,-1.6180055707617647,41.29999923706055,-0.11075717485081693
8998,2008-10-14,39.77999877929688,42.68000030517578,38.86999893188477,42.27999877929688,14480700.0,-0.025238974744760556,1.3090896059999408,-1.8518487121886436,32.94964532243448,25.953142903603563,2.4652330784405265,7.927375807278892,10.727177103851126,9.912292339032597,17.658214538073057,3.8100013732910085,-6.86887727469238,-6.386500930786127,-17.60565422644359,4.832652364871336,-11.996077578614859,-0.7769242829573955,-4.779998779296882,61.43958263871186,33.98682243770756,5.6095766478287326,10,1.5250015258788991,7.495000839233391,13.235000610351555,10.380001068115227,-12.819999694824226,1,-0.09879337420244261,3.6853240499913302,40.810001373291016,-1.9682547611803156,37.0,1.1279998779296876,37.52999877929688,-0.09879337420244261
8999,2008-10-15,35.720001220703125,39.04999923706055,35.349998474121094,38.9900016784668,14951700.0,-0.10206127911463747,1.1828941549534302,1.3080001831054688,26.537217987099154,25.73581683353762,5.273874116632193,11.151708567422439,14.696494864327576,13.853555482008872,18.775324510461562,4.430000305175788,-7.092921174146355,-9.552998542785645,-21.12368548019606,2.01768839462477,-15.338342011490852,-3.7676550740804373,-0.5664012145996082,9.375015522042293,-19.157072559109142,5.785343468705209,10,4.654998779296875,11.554998397827148,17.91749858856201,15.049999237060547,-7.720001220703125,2,-0.06830913656274007,1.3090896059999408,39.77999877929688,3.6853240499913302,40.810001373291016,-1.9682547611803156,37.0,-0.06830913656274007
9000,2008-10-16,37.90999984741211,38.22999954223633,33.959999084472656,36.79999923706055,22895800.0,0.061310149828317284,3.880000523158482,-0.3394496804170735,28.706028096251615,25.667995751408224,2.2567454750411855,7.9832882725583545,12.43875014368028,11.554595363516313,20.354794501237837,4.270000457763672,-7.5301190970997425,-6.481999969482423,-17.43086006686997,4.466860127905122,-11.956430018176192,-1.0075699207886544,4.770000457763672,45.298167545680116,20.23347705084538,5.4744300486937725,10,0.8150005340576172,8.844999313354492,16.042500495910645,12.860000610351562,-9.829999923706058,3,-0.06805586986921452,1.1828941549534302,35.720001220703125,1.3090896059999408,39.77999877929688,3.6853240499913302,40.810001373291016,-0.06805586986921452
9001,2008-10-17,39.36999893188477,39.849998474121094,36.52999877929688,36.93000030517578,15725700.0,0.03851224189789404,-1.0493814659968232,2.198195752285387,36.32624999656836,27.316295221745953,0.13881154088575443,5.7177570050555175,10.999108826961923,9.990304026080217,20.48380724688112,3.3199996948242116,-7.693907417505258,-4.324500846862783,-14.63749201852491,5.9884903247993435,-9.48099643269385,0.8319947389682838,3.1356013488769463,62.041273968719565,34.18719674162512,5.156495585831064,10,-0.6449985504150462,7.385000228881829,14.68000125885009,11.4000015258789,-8.929998397827159,4,-0.16103633031732933,3.880000523158482,37.90999984741211,1.1828941549534302,35.720001220703125,1.3090896059999408,39.77999877929688,-0.16103633031732933
9002,2008-10-20,38.06999969482422,39.93999862670898,37.02000045776367,39.86000061035156,13263900.0,-0.03302004755727128,1.9948746038577554,-0.7336073454851292,30.924250411193427,28.19628628151672,0.8580830171761207,6.423238998565914,12.208710347037282,11.154559754936862,22.024531034943248,2.9199981689453054,-7.607313841628979,-5.038000106811523,-15.222381553576597,5.14638133995355,-10.13019083019406,0.054190616571013095,4.26468856201172,47.13302792428002,21.022043484249608,5.092190723382535,10,0.2999992370605469,8.684999465942383,15.980000495910645,12.700000762939453,-6.060001373291023,0,-0.16784868507674788,-1.0493814659968232,39.36999893188477,3.880000523158482,37.90999984741211,1.1828941549534302,35.720001220703125,-0.16784868507674788
9003,2008-10-21,37.70000076293945,39.22000122070313,37.41999816894531,37.41999816894531,8799700.0,-0.009718910818249049,-11.857045544338684,-0.15642595015748936,32.55303183361109,29.42883494284823,0.9939933725358614,6.179946405759843,12.401875982254495,11.391512736229537,23.853451726461135,1.8000030517578196,-7.5334865117803815,-4.817499160766602,-14.806596241714203,5.171597920181,-9.812047701240402,0.17704937970719925,4.467193710449223,62.541838875595644,33.2692760713725,4.994548540473802,10,0.6199989318847656,9.054998397827148,16.38499927520752,13.069999694824219,-2.5699996948242188,1,-0.20265255019590034,1.9948746038577554,38.06999969482422,-1.0493814659968232,39.36999893188477,3.880000523158482,37.90999984741211,-0.20265255019590034
9004,2008-10-22,33.40999984741211,37.290000915527344,32.389999389648445,37.290000915527344,18308500.0,-0.11379312542997555,1.5257732870981628,-13.85701829675345,30.59470206804089,30.584212401185475,4.522710816078629,9.719969202806311,16.521832374174977,15.530793121285598,26.25370477013297,5.3100013732910085,-7.25870437036577,-8.315000152587892,-18.563378075622097,1.933377770446313,-13.439189114104991,-3.190811191070793,8.59305071819825,13.509941203130307,-18.31970688281369,5.124188961517103,10,4.125,12.559999465942383,21.11750030517578,17.360000610351562,0.34999847412108664,2,-0.19305599498346182,-11.857045544338684,37.70000076293945,1.9948746038577554,38.06999969482422,-1.0493814659968232,39.36999893188477,-0.19305599498346182
9005,2008-10-23,33.93000030517578,34.040000915527344,31.84000015258789,33.459999084472656,16405800.0,0.015564216107111228,5.3767912428129145,-0.12113430188601333,32.97164692801998,31.718177227530123,3.84241933563829,8.344832618601998,15.875910841573699,14.826757376663508,28.746657913713413,2.200000762939453,-6.9118395270705335,-6.98049964904785,-16.97226157959536,3.0112622814996612,-11.976380614321606,-1.9846186837740944,7.688528213396104,25.802475880276905,-9.37232010090835,4.995880965273757,10,3.3299999237060547,11.764999389648438,20.59749984741211,16.84000015258789,-4.3899993896484375,3,-0.17477159598702396,1.5257732870981628,33.40999984741211,-11.857045544338684,37.70000076293945,1.9948746038577554,38.06999969482422,-0.17477159598702396
9006,2008-10-24,32.919998168945305,33.75,30.45000076293945,30.45000076293945,13003600.0,-0.02976723039039897,-1.672066965768086,5.255299980520737,33.321539750715516,31.653812488214943,4.707895642020212,8.320453779901278,16.694723395750565,15.657756457101058,31.27761433012112,3.4799995422363317,-6.6830308548473525,-7.063001632690437,-16.346349791027215,2.220346525646338,-11.704675711858826,-2.4213275535220475,8.11181864766754,26.027375785148454,-8.742455462652654,4.6416740791683875,10,3.645002365112312,12.080001831054695,21.68000221252442,17.850002288818366,-1.389997482299794,4,-0.1470230411435749,5.3767912428129145,33.93000030517578,1.5257732870981628,33.40999984741211,-11.857045544338684,37.70000076293945,-0.1470230411435749
9007,2008-10-27,32.689998626708984,34.880001068115234,32.02000045776367,32.400001525878906,10662000.0,-0.0069866207481532605,-4.447624168486218,0.11740785643132397,36.21683497436703,32.0168335606519,4.095644046668681,7.795531058118598,16.670502464220633,15.698732354226578,33.542597574355234,2.8600006103515625,-6.088242450923396,-6.5600011825561495,-15.708219804757107,2.588217439644808,-11.134110493656628,-1.9858918714556708,7.495272905609987,25.541593464645334,-11.321203920195199,4.574109311100479,10,2.5050010681152273,9.03000259399414,22.075000762939453,18.2450008392334,1.7900009155273438,0,-0.06882833243110131,-1.672066965768086,32.919998168945305,5.3767912428129145,33.93000030517578,1.5257732870981628,33.40999984741211,-0.06882833243110131
9008,2008-10-28,38.5099983215332,38.77000045776367,33.56999969482422,35.049999237060554,24190600.0,0.1780360948094093,1.6130635060297087,11.931150603122797,45.409672636456705,34.11377296613607,-2.1494924334027274,1.2073137171888249,10.702190992384004,9.755323716764572,35.41060551788123,6.0800018310546875,-5.4781532352380395,-0.21300144195556925,-8.11343549079264,7.687432606881504,-4.163218466374104,3.737215582462966,0.8964515492354082,96.87497420952775,57.69503194239242,3.950217024418537,10,-3.3149986267089915,2.5150012969970703,15.955001831054688,12.42500114440918,-4.469997406005859,1,-0.16878733532339507,-4.447624168486218,32.689998626708984,-1.672066965768086,32.919998168945305,5.3767912428129145,33.93000030517578,-0.16878733532339507
9009,2008-10-29,40.72000122070313,43.75,36.5,38.09000015258789,30513000.0,0.05738776929351852,-1.4956964841105749,0.7601161167694613,55.532435377735716,37.09448488630096,-3.9958662701454486,-1.5981333664636566,8.377137325431619,7.434627757580479,36.44634421733804,7.25,-5.345339614933195,2.3230014801025476,-4.571744790745612,9.21774775095071,-1.1243716553215322,5.770374615526627,-10.270000457763683,77.21805298414039,32.4239596250559,3.447373135424081,10,-3.6200008392334055,0.30499839782714133,13.624999046325676,10.21499824523925,-5.760002136230476,2,-0.13727897802089928,1.6130635060297087,38.5099983215332,-4.447624168486218,32.689998626708984,-1.672066965768086,32.919998168945305,-0.13727897802089928
9010,2008-10-30,38.38999938964844,41.93999862670898,37.86999893188477,41.400001525878906,17746200.0,-0.05722008254435074,-1.0098748780239695,-1.1444870394625164,52.26901594525767,38.86590332504422,-1.7775438789855968,0.24759499749632852,10.550713469883277,9.627448247887635,36.76042353355228,4.0699996948242045,-5.153818655365633,0.3084997177124009,-5.916824969026798,6.533824404451597,-2.8041626256571988,3.4211620610820006,-7.673998641967778,59.699241219383836,11.714067139972613,3.1126623433695984,10,-1.289999008178711,2.635000228881836,15.835000991821289,12.545000076293945,-0.06999969482421875,3,-0.12060435378292,-1.4956964841105749,40.72000122070313,1.6130635060297087,38.5099983215332,-4.447624168486218,32.689998626708984,-0.12060435378292
9011,2008-10-31,40.11999893188477,40.72999954223633,37.81999969482422,37.959999084472656,15085200.0,0.04506380749520966,-1.3852471190420728,-0.7176074134343173,48.79158954877281,40.85116322921971,-3.788353723541235,-1.8563885833707232,8.649895005256788,7.794162599088118,36.7757339801794,2.9099998474121094,-4.285551928772655,2.2154993057251033,-3.524368749125884,7.955367360576091,-0.6544347217003903,5.085433333150597,-9.143318199157726,69.05369812637548,22.67792637589244,2.8699340274254923,10,-3.019998550415046,0.9050006866455007,14.105001449584954,10.81500053405761,-2.1399993896484446,4,-0.2637088309578476,-1.0098748780239695,38.38999938964844,-1.4956964841105749,40.72000122070313,1.6130635060297087,38.5099983215332,-0.2637088309578476
9012,2008-11-03,39.31999969482422,40.63000106811523,39.15999984741211,40.099998474121094,6305600.0,-0.01994016097604545,-1.6727331997031338,-0.361110571480543,49.18785471499011,42.69947688270627,-3.1205548992785523,-1.3650131843468714,9.214676718190226,8.47559492722624,35.49053282505032,1.470001220703118,-3.621213280253002,1.567000007629396,-3.8284374590642116,6.9624374743230035,-1.1307187257174078,4.2647187409762,-8.087852576751711,56.48329889613607,11.516753360744197,2.697718733346803,11,-2.219999313354492,1.3050003051757812,14.905000686645508,12.204999923706055,-0.470001220703125,0,-0.19811798241707823,-1.3852471190420728,40.11999893188477,-1.0098748780239695,38.38999938964844,-1.4956964841105749,40.72000122070313,-0.19811798241707823
9013,2008-11-04,41.349998474121094,42.22000122070313,40.0,40.36999893188477,12090600.0,0.05162763975209517,-1.581400661363055,-1.2564116358229886,60.70748774697225,46.045341958143084,-5.11639673867618,-3.454790507038723,6.993667489321055,6.316393531162177,34.10577098955009,2.9000015258789134,-3.347985407352482,3.52249889373779,-2.034175303203348,9.079173090678928,0.7441617952672246,6.300835992208356,-9.867494298410037,66.89653067753233,16.707967557756447,2.7783370984705678,11,-4.249998092651367,-1.2999973297119212,11.735000610351562,10.380001068115234,-3.799999237060547,1,-0.16614266470129024,-1.6727331997031338,39.31999969482422,-1.3852471190420728,40.11999893188477,-1.0098748780239695,38.38999938964844,-0.16614266470129024
9014,2008-11-05,37.75,41.31999969482422,37.52000045776367,40.77000045776367,11120900.0,-0.08706163499314645,-1.1839078947801123,-3.0816345596163726,49.71119161912411,47.905291368265765,-0.9342768376404038,-0.14164787927185074,10.322067981565468,9.772129111635152,32.39177087944678,3.829998016357422,-2.8705377378367416,0.10000038146972656,-5.210993404258311,5.410994167197764,-2.5554965113942885,2.7554972743337416,-6.022145907803164,4.893606487256877,-44.016917030278464,2.6554968928640172,11,-0.6499996185302734,1.9050006866455078,15.334999084472656,13.979999542236328,-1.9099998474121094,2,-0.09827812144298431,-1.581400661363055,41.349998474121094,-1.6727331997031338,39.31999969482422,-1.3852471190420728,40.11999893188477,-0.09827812144298431
9015,2008-11-06,35.470001220703125,39.11000061035156,35.009998321533196,37.11000061035156,16987400.0,-0.06039731865687081,-2.2031202968305172,0.5430460731992295,43.16269696952268,48.99875328146656,1.7736635827986689,2.082899412841428,12.30159909783363,11.903361295657653,30.725251082525162,4.1000022888183665,-2.501287268565015,-2.076998519897458,-7.476948315536205,3.322951275741289,-4.776973417716832,0.6229763779219155,-3.5017042103502263,6.3800653842023785,-39.18122935461757,2.6999748978193745,11,2.414999008178711,3.559999465942383,17.61499786376953,16.259998321533203,-0.7800025939941406,3,-0.014378407631201018,-1.1839078947801123,37.75,-1.581400661363055,41.349998474121094,-1.6727331997031338,39.31999969482422,-0.014378407631201018
9016,2008-11-07,36.52000045776367,36.90999984741211,34.540000915527344,35.75,8797600.0,0.029602458441633228,2.0580646431533536,-0.46951264898259193,47.25857939164823,50.22561377227559,1.4393951904592228,1.048872239160474,10.923933145942009,10.734738324307074,28.643325325598678,2.3699989318847656,-1.6467556875510283,-1.0029993057250977,-6.417432713628422,4.411434102178227,-3.7102160096767562,1.704217398226561,-4.31606938761783,25.781243015080946,-18.772357301086018,2.707216703951662,11,2.1399993896484375,1.5799999237060547,13.864999771118164,15.209999084472656,-0.3800010681152344,4,0.04928803982744445,-2.2031202968305172,35.470001220703125,-1.1839078947801123,37.75,-1.581400661363055,41.349998474121094,0.04928803982744445
9017,2008-11-10,36.290000915527344,37.90999984741211,35.81999969482422,36.79999923706055,7090100.0,-0.006297906334977399,-1.882757314349305,-0.6623350887535856,47.49377925013605,50.45718117379551,2.4962669317727872,0.9727559180663832,10.844562212548048,10.82840360108787,27.371254078252672,2.0900001525878906,-0.8797448758628761,-1.0069988250732393,-6.217227827622288,4.20323017747581,-3.6121133263477603,1.5981156762012816,-3.8551484667844207,22.786457427880848,-18.68656753252111,2.6051145012745236,11,2.854999542236328,0.8099994659423828,13.247498512268066,15.23499870300293,-0.5600013732910156,0,0.0465692638212607,2.0580646431533536,36.52000045776367,-2.2031202968305172,35.470001220703125,-1.1839078947801123,37.75,0.0465692638212607
9018,2008-11-11,35.849998474121094,36.79999923706055,34.529998779296875,35.09999847412109,7316000.0,-0.012124619187264485,-1.4021176622558795,-1.4705930751797167,55.02470833201751,50.4007670576046,2.8153301025633795,1.1628567356893384,10.898582147107334,11.157189297719107,26.94679027392025,2.270000457763672,-0.009427419407614934,-1.2505012512207045,-6.36193514313829,3.860932640696877,-3.806218197179497,1.305215694738088,-3.1888430743530307,19.44034634525084,-24.5135577323902,2.555716945958791,11,2.5250015258789062,1.2500019073486328,11.112500190734863,13.100000381469727,-0.43000030517578125,1,0.08368201192994751,-1.882757314349305,36.290000915527344,2.0580646431533536,36.52000045776367,-2.2031202968305172,35.470001220703125,0.08368201192994751
9019,2008-11-12,33.279998779296875,35.38999938964844,33.169998168945305,34.919998168945305,10225400.0,-0.07168758170741385,-1.3870973034611083,-2.1866658528645533,48.765663728302016,50.011505700165074,4.714790405918684,3.732027911158525,13.045744812201185,13.619697960865409,25.875130296537552,2.6800003051757884,0.7358800118724247,-3.698500823974612,-9.059075494878051,1.662073846928827,-6.378788159426328,-1.0182134885228962,-0.39706648752417095,1.8518613659951235,-42.56403756848664,2.6802873354517187,11,4.415000915527344,3.8200016021728516,13.682499885559082,15.670000076293945,1.1399993896484304,2,0.12830530692266717,-1.4021176622558795,35.849998474121094,-1.882757314349305,36.290000915527344,2.0580646431533536,36.52000045776367,0.12830530692266717
9020,2008-11-13,35.33000183105469,35.380001068115234,31.03000068664551,33.56999969482422,13471400.0,0.061598651651186165,3.677418230145119,-1.0731724336847244,54.402636865665535,50.63495540204205,2.4418679389418116,1.5587451257265599,10.626048595464809,11.466167457070675,24.65414657944341,4.350000381469723,0.8493816457425893,-1.5194978713989258,-6.9097795069083645,3.8707837641105094,-4.214638689153645,1.1756429463557936,8.419998168945312,62.50002425770721,15.107149925159447,2.6951408177547176,11,1.294999122619636,1.769998550415039,11.157498359680176,13.144998550415039,-2.5500030517578125,3,0.014435275830779082,-1.3870973034611083,33.279998779296875,-1.4021176622558795,35.849998474121094,-1.882757314349305,36.290000915527344,0.014435275830779082
9021,2008-11-14,33.029998779296875,36.290000915527344,32.509998321533196,34.209999084472656,11809100.0,-0.06510056418214316,-2.4054058698192162,-0.6704539050748417,50.57744578861528,50.78935441022263,4.05703002306111,3.5409648278715125,12.4833245666902,13.636880898224433,23.91909615099394,3.7800025939941477,0.34411021743765247,-3.5025009155273423,-9.013022666786277,2.0080208357315925,-6.25776179115681,-0.7472400398978749,10.465601234436036,29.069743264743593,-20.216081851105884,2.7552608756294683,11,3.5950021743774485,4.070001602172852,13.067501068115234,15.255001068115234,-1.0799980163574254,4,0.050257339048180416,3.677418230145119,35.33000183105469,-1.3870973034611083,33.279998779296875,-1.4021176622558795,35.849998474121094,0.050257339048180416
9022,2008-11-17,31.68000030517578,34.75,31.63999938964844,32.25,18703500.0,-0.04087188991866597,-8.569210183457258,0.48305046390586104,36.32359503597534,48.08003299788963,4.704001535581462,4.624811455374555,13.273580312707502,14.884193452749088,23.248387919965126,3.110000610351559,0.05036171322493743,-4.532999420166014,-10.397774317434902,1.3317754771028731,-7.465386868800458,-1.6006119715315705,11.566287722015382,11.265160863576222,-30.67903042613893,2.9323874486344432,11,4.494999885559082,5.420000076293945,13.119999885559082,15.594999313354492,0.6699981689453054,0,0.14078279802743543,-2.4054058698192162,33.029998779296875,3.677418230145119,35.33000183105469,-1.3870973034611083,33.279998779296875,0.14078279802743543
9023,2008-11-18,30.059999465942386,32.610000610351555,29.6299991607666,31.54999923706055,20321900.0,-0.05113638963471612,-1.536171034764859,2.614036085716963,28.137816952916282,45.68299136831099,5.089291783514209,5.9480552642176185,14.357310459253565,16.38737322190239,22.689921502829087,2.980001449584954,-0.32665499553656474,-5.771000194549554,-12.19642315330388,0.6544227642047709,-8.983711673926717,-2.5582887151723916,12.941962814437861,6.456459337543108,-29.74418082367619,3.2127114793771616,11,4.310000419616696,6.630000114440914,14.542500495910641,17.215000152587887,2.1800022125244176,1,0.1886227603802184,-8.569210183457258,31.68000030517578,-2.4054058698192162,33.029998779296875,3.677418230145119,35.33000183105469,0.1886227603802184
9024,2008-11-19,26.959999084472656,30.34000015258789,25.60000038146973,29.79999923706055,39770700.0,-0.10312709369745643,1.4183660063935055,1.9060406636550207,27.276342720268815,43.91784089617167,7.261383648017727,9.001577222938451,16.857197399054016,19.37337481311007,21.39886494209704,4.7399997711181605,-0.7913119454487259,-8.548500537872314,-16.043931729814574,-1.053069345930055,-12.296216133843444,-4.800784941901185,15.507084671123046,12.722157484184054,-19.658983177229302,3.7477155959711297,11,4.795001029968262,7.715001106262207,17.33000087738037,20.315000534057617,5.430000305175788,2,0.31379819628202843,-1.536171034764859,30.059999465942386,-8.569210183457258,31.68000030517578,-2.4054058698192162,33.029998779296875,0.31379819628202843
9025,2008-11-20,28.0,30.059999465942386,26.46999931335449,27.40999984741211,25409100.0,0.038575702924497524,-1.9068812780310587,-0.20774652143953745,25.22486202915357,41.469650078116715,5.643839999864774,7.899551011399673,15.188103174098714,18.20765953529486,19.948333449153523,3.5900001525878977,-1.8429355573393096,-7.2119996070861845,-15.40685977905278,0.9828605648804114,-11.309429693069482,-3.1145695211028865,13.455058753148144,22.45088399092249,-5.072841488985272,4.097430085983299,11,3.755000114440918,6.675000190734863,15.824999809265137,19.274999618530273,5.549999237060554,3,0.22928564889090386,1.4183660063935055,26.959999084472656,-1.536171034764859,30.059999465942386,-8.569210183457258,31.68000030517578,0.22928564889090386
9026,2008-11-21,28.07999992370605,28.809999465942386,26.10000038146973,28.6299991607666,22217200.0,0.0028571401323589374,4.95604294259923,-0.9322018556234503,26.32687853123572,39.11777222046111,4.739088801742252,7.84033705607985,14.478897125164043,18.014546575282413,18.219182831798108,2.7099990844726562,-2.346572442646554,-6.889999771118166,-15.63709676469566,1.857097222459327,-11.263548267906916,-2.5164512743294196,12.42375532714139,27.103821263707044,3.1093102134631643,4.3735484967887475,11,3.1199998855590856,6.595000267028812,14.659999847412113,18.67499923706055,6.449998855590824,4,0.16737887707837684,-1.9068812780310587,28.0,1.4183660063935055,26.959999084472656,-1.536171034764859,30.059999465942386,0.16737887707837684
9027,2008-11-24,30.440000534057614,31.95000076293945,27.420000076293945,28.25,19557000.0,0.08404560601010447,-1.3532468767788484,-3.981824676270437,27.33694332196346,36.04135388601067,1.633811467175878,5.5897171223175555,11.564103365538362,15.550654723634732,16.47733078581378,4.530000686645504,-2.4341773987529223,-4.41749925613404,-13.344100136608223,4.509101624340143,-8.880799696371131,0.045801184103051895,9.16952942462716,69.04422246160067,48.39139504199341,4.463300440237092,11,0.5050001144409215,4.23499965667725,12.29999923706055,16.314998626708988,4.190000534057621,0,0.04960578851476627,4.95604294259923,28.07999992370605,-1.9068812780310587,28.0,1.4183660063935055,26.959999084472656,0.04960578851476627
9028,2008-11-25,32.009998321533196,32.279998779296875,30.5,31.670000076293945,16165100.0,0.051576798946471714,3.0454556291763604,0.15525030243225785,36.97822040256815,34.73163796092912,-0.6014188454857496,3.6973526847298572,9.366489725852595,13.880529354450992,16.08924544758456,1.8399982452392614,-2.7407881451132,-2.5225014686584544,-11.362065457300375,6.317062519983466,-6.942283462979411,1.8972805256625058,6.758959862518672,95.95807601014539,70.28337775198005,4.419781994320959,11,-1.0649976730346609,2.6650018692016673,10.552500724792488,14.745000839233406,4.1300010681152415,1,0.010621686048611023,-1.3532468767788484,30.440000534057614,4.95604294259923,28.07999992370605,-1.9068812780310587,28.0,0.010621686048611023
9029,2008-11-26,35.130001068115234,35.27000045776367,31.07999992370605,31.07999992370605,14860000.0,0.09746963168327327,-1.0691354815253302,11.911829549470967,49.25699295598411,34.1598997487423,-3.8346566201686585,0.14449697460848654,5.7801640152314775,10.65357445185657,16.833586338122775,4.190000534057621,-2.9994742001272314,0.8770012855529785,-7.479079556166177,9.233082127272134,-3.3010391353065955,5.055041706412556,2.8488196477817027,98.47328911141058,67.45153523827092,4.178040420859578,11,-4.185000419616699,-0.4550008773803711,7.407498359680176,11.624998092651367,2.979999542236328,2,-0.08226584975175133,3.0454556291763604,32.009998321533196,-1.3532468767788484,30.440000534057614,4.95604294259923,28.07999992370605,-0.08226584975175133
9030,2008-11-28,33.759998321533196,35.31999969482422,33.34999847412109,35.0,5241800.0,-0.038998084398735866,1.0957447887815575,-0.30617316742701717,44.05172266376223,33.43481940153641,-3.029347525162681,1.2119857876072757,6.595768154166102,11.929128370288971,17.61270031425636,1.970001220703132,-3.534464903423835,-0.26150140762329954,-8.388400895456748,7.865398080210149,-4.324951151540027,3.8019483362934245,3.476093174298107,83.08024414891793,49.27250163938356,4.063449743916724,11,-3.2999982833862234,0.9150018692016673,7.992501258850105,12.210000991821296,3.250000000000007,4,-0.04058053909946202,-1.0691354815253302,35.130001068115234,3.0454556291763604,32.009998321533196,-1.3532468767788484,30.440000534057614,-0.04058053909946202
9031,2008-12-01,29.540000915527344,33.36999893188477,29.36000061035156,33.27000045776367,14257200.0,-0.12499992937837923,1.0407134363852537,3.008060075247861,37.58735288728563,33.57523694057089,0.7191592002061569,4.847236141418357,10.272145491770829,16.067979182208767,18.73695385983877,4.399997711181637,-3.824098147775409,-3.9524989128112793,-11.779794927668867,3.8747971020463083,-7.866146920240077,-0.03885090538248548,6.997925113442264,26.835454956994116,-8.020798391382055,3.9136480074287947,12,0.9199991226196289,5.1349992752075195,11.937499046325684,16.154998779296875,7.979999542236328,0,0.13574807709045822,1.0957447887815575,33.759998321533196,-1.0691354815253302,35.130001068115234,3.0454556291763604,32.009998321533196,0.13574807709045822
9032,2008-12-02,31.53000068664551,31.54999923706055,28.6299991607666,30.0,14624800.0,0.06736627317002375,2.719750562182678,-0.4101879019878369,42.48434816443624,35.1692959640731,-1.4464670913179312,2.3649584727191915,7.863918852299957,14.00997578810549,19.974007604524864,2.920000076293949,-4.450023051593792,-1.572999191284179,-8.941118536492557,5.795120153924195,-5.257058863888364,2.11106048132001,4.351649803474107,43.348300364334975,6.271793597749237,3.6840596726041874,12,-1.0700006484985387,3.144999504089352,9.252499580383297,13.469999313354489,3.870000839233395,1,0.0951474160266037,1.0407134363852537,29.540000915527344,1.0957447887815575,33.759998321533196,-1.0691354815253302,35.130001068115234,0.0951474160266037
9033,2008-12-03,34.47999954223633,34.700000762939446,30.35000038146973,30.75,18550300.0,0.09356164894852936,1.0863301257568805,2.4379071034368356,52.060440406176085,37.92308459584058,-4.138792158998253,-1.1869694186499231,4.530698467397606,11.021530140739387,21.407154331562516,4.350000381469716,-4.741049404706089,1.7204996109008803,-4.594010258290922,8.035009480092686,-1.4367553236950243,4.877754545496785,0.7847519413642985,87.44394490984571,44.015190060687175,3.157254934595903,12,-3.7699995040893555,0.19500064849853516,3.9775009155273438,10.520000457763672,0.6300010681152273,2,0.004350392339627529,2.719750562182678,31.53000068664551,1.0407134363852537,29.540000915527344,1.0957447887815575,33.759998321533196,0.004350392339627529
9034,2008-12-04,34.040000915527344,35.77000045776367,33.06999969482422,33.389999389648445,15762900.0,-0.012760981222462275,-3.1860447235972864,0.1742631650536851,47.65539655515253,40.41536620984046,-2.8931226848493665,-1.09532346891109,4.582521024812102,11.42396516728401,22.13564914929103,2.700000762939453,-4.502626005472937,1.466000938415526,-4.435708053918091,7.36770993074914,-1.4848535577512791,4.416855434582331,-8.440000534057614,75.7703189358813,33.318301521893545,2.950854496166807,12,-3.1050004959106445,0.6349992752075195,4.069998741149902,10.959999084472656,0.8999977111816406,3,0.06169208042421581,1.0863301257568805,34.47999954223633,2.719750562182678,31.53000068664551,1.0407134363852537,29.540000915527344,0.06169208042421581
9035,2008-12-05,34.959999084472656,35.2400016784668,31.399999618530273,33.56999969482422,13721300.0,0.027026972508853664,2.9384544056715614,2.138455579421834,53.693074068202066,43.45605460283672,-3.041908997343434,-2.1665699332961736,3.2460853983019575,10.431453917751497,22.432043338395008,3.8400020599365234,-3.8586028375657335,2.411499214172366,-3.441731406548854,8.26472983489359,-0.5151160961882439,5.338114524532976,-9.156598701477048,88.65544501187017,42.67197047158904,2.9266153103606114,12,-3.3649988174438477,-1.0499982833862234,4.102500915527344,10.040000915527344,-1.2599983215332102,4,0.0901030208344018,-3.1860447235972864,34.040000915527344,1.0863301257568805,34.47999954223633,2.719750562182678,31.53000068664551,0.0901030208344018
9036,2008-12-08,38.31999969482422,38.959999084472656,35.150001525878906,35.31999969482422,21197200.0,0.09610985979241327,-1.281438165288501,2.1582743289972006,61.798151268068295,47.28507770795948,-5.3603045759509556,-5.675806407955093,-0.540192608594559,6.995547972352725,22.281459875160138,4.0,-2.7888106341347623,5.681499862670897,-0.4762827144294448,11.839282439771239,2.6026085741207226,8.760391151221068,-12.31726731033325,93.80445891214656,41.63532948710967,3.078891288550171,12,-4.52500057220459,-4.409998893737786,0.7425003051757812,6.680000305175781,-3.4000015258789134,0,-0.03418583986752888,2.9384544056715614,34.959999084472656,-3.1860447235972864,34.040000915527344,1.0863301257568805,34.47999954223633,-0.03418583986752888
9037,2008-12-09,37.97999954223633,40.18000030517578,37.349998474121094,37.599998474121094,19069000.0,-0.008872655409593144,-5.431814536579868,0.12666702270507812,64.74311328877408,50.37006580642681,-4.28934913345887,-5.48386467740238,-0.5063892770428282,7.268072115927154,22.472894956451654,2.8300018310546875,-1.6740435296625336,5.256999778747556,-1.1529795132875336,11.666979070782649,2.052010132730011,8.4619894247651,-11.458976489746092,77.61952410972124,18.855582523784506,3.2049896460175464,12,-3.5749998092651367,-4.069998741149895,1.0825004577636719,7.020000457763672,-2.9599990844726562,1,-0.012111613744521188,-1.281438165288501,38.31999969482422,2.9384544056715614,34.959999084472656,-3.1860447235972864,34.040000915527344,-0.012111613744521188
9038,2008-12-10,38.849998474121094,39.13000106811523,36.810001373291016,38.47000122070313,14153400.0,0.02290676520196544,3.9361567430686915,0.9999899613511835,74.1372324716732,53.134536863725586,-4.567366259443148,-6.448189396528491,-1.7335931719729132,6.354291381940982,22.311688621966834,2.3199996948242116,-0.5075733030685186,5.976998710632323,-0.8668107280126378,12.820808149277283,2.555093991309839,9.398903429954803,-11.509436786469724,84.85191654850736,19.426914030350204,3.421904719322481,12,-4.444998741149902,-4.939997673034661,0.012501716613769531,6.150001525878906,-6.29999923706054,2,-0.08880301373860577,-5.431814536579868,37.97999954223633,-1.281438165288501,38.31999969482422,2.9384544056715614,34.959999084472656,-0.08880301373860577
9039,2008-12-11,37.54999923706055,39.43000030517578,37.060001373291016,38.52999877929688,19666800.0,-0.03346201513821179,-1.4183720934758788,-2.578964804144063,69.1844132882681,55.927058044226236,-3.2273840721321108,-5.071930810727068,-0.7549192367243052,7.597714770819081,21.85091150378587,2.3699989318847656,0.5145555086533733,4.463499450683592,-2.693039508982153,11.620038410349338,0.8852299708507161,8.041768930516465,-9.439071232357712,70.04554826384582,-0.7817082592561206,3.5782694798328727,12,-3.1449995040893555,-4.089999198913574,1.0250015258789062,7.450000762939453,-3.4099998474121023,3,-0.06497999137908894,3.9361567430686915,38.849998474121094,-5.431814536579868,37.97999954223633,-1.281438165288501,38.31999969482422,-0.06497999137908894
9040,2008-12-12,35.84000015258789,37.290000915527344,35.040000915527344,36.45000076293945,19630200.0,-0.04553925750243282,-1.0361999385505525,0.6224498931494966,64.6304709073537,58.931848935344924,-1.3313099336047642,-3.501277201019107,0.6891435246340052,9.236468583891721,20.996001683486853,2.509998321533203,1.1168380341351138,2.7280004501342745,-4.4657350535942015,9.921735953862754,-0.8688673017299635,6.3248682019985125,-7.004927809856678,15.564189339626841,-58.28245902697315,3.5968677518642393,12,-1.4350004196166992,-2.9499998092651367,2.5375003814697266,9.15999984741211,-1.9200019836425852,4,-0.025111649610691233,-1.4183720934758788,37.54999923706055,3.9361567430686915,38.849998474121094,-5.431814536579868,37.97999954223633,-0.025111649610691233
9041,2008-12-15,34.689998626708984,36.22000122070313,33.860000610351555,35.95000076293945,10937800.0,-0.03208709600956483,1.6222184546263674,2.0655752057433023,58.395888626796925,60.69979787560722,0.6996154769822311,-2.3405367037046716,1.5878900457581864,10.329210321257214,20.520224679437142,2.3600006103515767,1.1444057279253812,1.4949989318847656,-5.732977000013811,8.722974863783346,-2.1189890340645263,5.108986897834054,-5.174230606231099,13.132880639806949,-58.78812504007322,3.6139879659492897,12,0.5750017166137695,-1.7999982833862305,3.7675018310546875,10.310001373291016,-1.2899971008300781,0,-0.028538423262066792,-1.0361999385505525,35.84000015258789,-1.4183720934758788,37.54999923706055,3.9361567430686915,38.849998474121094,-0.028538423262066792
9042,2008-12-16,36.13999938964844,36.33000183105469,34.639999389648445,35.11999893188477,9943300.0,0.041798812924225714,1.4142799922616336,-0.809522800346344,58.19770006604168,61.381715615592285,-0.0309415248259981,-3.625136149872638,-0.059465199385343226,8.834749978853118,19.813724812556632,1.690002441406243,1.4693331396973406,2.7219997406005874,-4.583953013330593,10.027952494531768,-0.9309766363650027,6.374976117566177,-5.984377432088678,40.93355303799227,-26.79246626408937,3.6529763769655905,12,-0.34999942779541016,-3.2499990463256836,2.2400007247924805,8.860000610351562,-2.9899978637695312,1,-0.033757643644359736,1.6222184546263674,34.689998626708984,-1.0361999385505525,35.84000015258789,-1.4183720934758788,37.54999923706055,-0.033757643644359736
9043,2008-12-17,35.72999954223633,36.47999954223633,35.169998168945305,35.61999893188477,10679600.0,-0.0113447663070394,-1.5940566386922568,0.10784368723983716,51.33451643272794,61.79050671310067,0.6425931271792038,-2.918191400808226,0.22461926454347747,9.207194725723824,18.627255546197386,1.3100013732910227,2.397450219674198,2.0284998893737765,-5.168023028869641,9.225022807617194,-1.5697615697479321,5.626761348495485,-4.972914883819609,33.57269361473071,-29.013828104635074,3.5982614591217095,12,0.06000041961669922,-2.839999198913574,2.392500877380371,9.270000457763672,-2.3899993896484375,2,-0.019871231278169144,1.4142799922616336,36.13999938964844,1.6222184546263674,34.689998626708984,-1.0361999385505525,35.84000015258789,-0.019871231278169144
9044,2008-12-18,35.41999816894531,36.54999923706055,35.22999954223633,35.86999893188477,13750900.0,-0.008676221026103437,-2.180729757927006,-4.090893327785042,53.87488395178522,61.810707811276565,1.3063050366491993,-2.046833322675596,0.3560843467577399,9.449993573519151,16.63697615593143,1.3199996948242188,3.085535943102286,1.2954985618591337,-5.192207269724449,7.783204393442713,-1.9483543539326575,4.539351477650925,-4.0975385717230495,45.48097433810015,-13.913702789806976,3.2438529157917895,12,1.6000022888183594,-2.5299978256225586,2.317502021789551,9.580001831054688,-0.5000000000000071,3,-0.08102764201724455,-1.5940566386922568,35.72999954223633,1.4142799922616336,36.13999938964844,1.6222184546263674,34.689998626708984,-0.08102764201724455
9045,2008-12-19,34.419998168945305,36.459999084472656,34.259998321533196,35.79999923706055,12705100.0,-0.028232638387789777,-1.588235030124862,3.0666638409697464,63.40658810904165,61.98942301582917,2.482736783836785,-0.5704495676528438,1.2837839140484206,10.372940756882493,14.635835226602744,2.2000007629394602,3.2217331327780414,-0.025501346588143292,-5.83739583226285,5.786393139086563,-2.9314485894255,2.88044589624921,-2.566086129245832,20.817763735398795,-40.93173160246785,2.9059472428373536,12,2.6000022888183665,-1.5299978256225515,2.9775018692016673,10.580001831054695,-1.7199974060058594,4,-0.008134770313540707,-2.180729757927006,35.41999816894531,-1.5940566386922568,35.72999954223633,1.4142799922616336,36.13999938964844,-0.008134770313540707
9046,2008-12-22,32.779998779296875,34.799999237060554,32.59999847412109,34.790000915527344,11044200.0,-0.04764670182719777,1.1674897397735973,1.4565221597803988,53.50139589096118,60.74034330496106,3.636680322211859,1.5175198677462447,2.848021315323841,11.936106873756863,12.619984216328067,2.2000007629394673,3.52176143039204,-1.9005006790161119,-6.96005893665604,3.1590575786238126,-4.430279807836072,0.6292784498038486,-0.4265214436688254,4.55696887111075,-57.061437715226724,2.5297791288199627,12,3.2350006103515625,0.1100015640258789,4.0825018882751465,12.220001220703125,-1.5799980163574254,0,0.034777285909126654,-1.588235030124862,34.419998168945305,-2.180729757927006,35.41999816894531,-1.5940566386922568,35.72999954223633,0.034777285909126654
9047,2008-12-23,31.95000076293945,33.40999984741211,31.940000534057614,32.72999954223633,7348000.0,-0.025320257695727322,-2.675001788141025,0.38805868174830793,41.95804365392319,57.16487788076661,3.935199240863735,2.599733284957612,3.4682241221032264,12.692447112420925,11.727477093344074,1.4699993133544957,3.5436654198892015,-2.805998706817629,-7.639122428886392,2.027125015251137,-5.22256056785201,-0.3894368457832478,8.229999542236332,0.21692476562567864,-55.733239391051754,2.4165618610343826,12,3.7349996566772496,0.9399995803833043,4.912499904632572,13.04999923706055,-1.75,1,0.045383434376045306,1.1674897397735973,32.779998779296875,-1.588235030124862,34.419998168945305,-2.180729757927006,35.41999816894531,0.045383434376045306
9048,2008-12-24,32.34999847412109,33.060001373291016,32.209999084472656,32.40999984741211,3710000.0,0.01251948987887408,-4.000011219692805,0.07692495794046027,44.6143945181153,54.434875795194074,2.811916358940813,2.346837118602487,2.891958829303533,12.215100675010596,10.901955181589857,1.110000610351566,3.00958765423659,-2.423001003265391,-7.21769525981891,2.3716932532881287,-4.820348131542154,-0.02565387498862748,7.665201835632331,8.89366714564154,-42.70909176562297,2.39734712827676,12,2.265002250671394,0.5400018692016673,4.287501811981208,12.650001525878913,-0.23999786376953125,2,0.024729616367611174,-2.675001788141025,31.95000076293945,1.1674897397735973,32.779998779296875,-1.588235030124862,34.419998168945305,0.024729616367611174
9049,2008-12-26,32.240001678466804,32.90999984741211,32.110000610351555,32.650001525878906,4192600.0,-0.0034002102269734547,-1.3880503538547961,6.833174391250901,40.86021973999034,51.79373677659815,2.335032121649519,2.349691071270165,2.9516614962304146,12.198741702096598,11.024540449022082,0.799999237060554,2.3716902598923895,-2.3884978294372488,-7.310397648893364,2.5334019900188665,-4.849447739165306,0.07245208029080885,7.613694635772696,6.637195588959717,-38.61477833549438,2.460949909728058,12,2.004998207092278,0.6499986648559499,3.2899980545043874,12.34999752044677,-0.9000015258789134,4,0.0341190575947079,-4.000011219692805,32.34999847412109,-2.675001788141025,31.95000076293945,1.1674897397735973,32.779998779296875,0.0341190575947079
9050,2008-12-29,32.389999389648445,32.59999847412109,31.690000534057614,32.259998321533196,9485100.0,0.004652534223713367,2.3090880086559795,-0.3170758938955918,24.592951532058194,48.03785487718275,1.837409988969192,2.204837108083261,2.6814746839119223,11.921658373627302,11.211976744036239,0.909997940063473,1.3655487675211049,-2.1700001716613713,-7.180136388333679,2.8401360450109365,-4.675068279997525,0.33506793667478263,7.305423008987418,22.508011174246757,-15.916571918599761,2.5050681083361535,12,1.7300004959106374,0.7500009536743093,0.825000762939446,10.185000419616692,-0.09999847412110086,0,0.0781104917249682,-1.3880503538547961,32.240001678466804,-4.000011219692805,32.34999847412109,-2.675001788141025,31.95000076293945,0.0781104917249682
9051,2008-12-30,33.549999237060554,33.77000045776367,32.290000915527344,32.490001678466804,6320300.0,0.035813518656095944,-1.0273979045279764,8.153760380291958,32.265797562501234,45.15653237678936,0.5573015976231943,1.4341914381488579,1.365219660744792,10.675954137789098,10.330600703685652,1.4799995422363281,0.5656887247657068,-1.2105002403259206,-5.664892944991514,3.2438924643396696,-3.4376965926587175,1.0166961120068763,5.825206286992177,89.42301784746564,53.64483287022562,2.227196352332795,12,0.570000648498528,-0.4099988937378001,-0.33499908447266336,9.025000572204583,-0.5299987792968821,1,-0.025335275512679223,2.3090880086559795,32.389999389648445,-1.3880503538547961,32.240001678466804,-4.000011219692805,32.34999847412109,-0.025335275512679223
9052,2008-12-31,34.529998779296875,34.990001678466804,33.02000045776367,33.220001220703125,6760700.0,0.02921012114819299,-1.3040962285785755,1.2358495998157426,32.857131611995314,43.10348961893018,-0.7544299522498008,0.727781729467651,0.27904025265596033,9.567496611984467,9.080155328672072,1.970001220703132,-0.016087616589921083,-0.3805006027221651,-4.5710834525764525,3.8100822471321223,-2.4757920276493124,1.7147908222049821,4.5377985451560505,86.06052304105232,54.1562982509547,2.095291424927144,12,-0.40999889373779297,-0.7299985885620117,-1.592498779296875,8.045001029968262,-1.7999992370605469,2,-0.09643782606659079,-1.0273979045279764,33.549999237060554,2.3090880086559795,32.389999389648445,-1.3880503538547961,32.240001678466804,-0.09643782606659079
9053,2009-01-02,34.630001068115234,35.169998168945305,34.15999984741211,34.639999389648445,8066500.0,0.0028960988228681206,-1.126310548231774,-0.007632320738019681,37.192983630255235,41.24994513876018,-1.1475536917229476,0.674157793239516,0.08375893087151098,9.298555550999026,8.724828247371995,1.009998321533196,-0.31640912600729365,-0.28799839019775675,-4.475873146311571,3.8998763659160574,-2.381935768254664,1.8059389878591503,4.142684384721882,84.48283138423747,55.03195938263097,2.0939373780569075,1,-0.5550012588500977,-0.22500133514404297,-1.8200006484985352,7.944998741149902,-3.3400001525878906,4,-0.12792377038805824,-1.3040962285785755,34.529998779296875,-1.0273979045279764,33.549999237060554,2.3090880086559795,32.389999389648445,-0.12792377038805824
9054,2009-01-05,36.13999938964844,36.540000915527344,34.25,34.310001373291016,8750900.0,0.04360376191046389,-1.3487179687820947,-183.030522701129,51.33928312938883,39.909133474354306,-2.843727620381621,-0.7066790874976974,-1.367635847434343,7.6565424751490525,8.471367122256297,2.2900009155273438,-0.7016808973540023,1.117000007629393,-3.0834712399366424,5.317471255195429,-0.9832356161536282,3.2172356314124144,2.3493786664375023,91.75254650685841,58.044046809567305,2.100235623783018,1,-2.024998664855957,-1.734999656677246,-3.3299989700317383,6.435000419616699,-4.3899993896484375,0,-0.11151075947309486,-1.126310548231774,34.630001068115234,-1.3040962285785755,34.529998779296875,-1.0273979045279764,33.549999237060554,-0.11151075947309486
9055,2009-01-06,38.11000061035156,38.61000061035156,36.15999984741211,36.56999969482422,14464400.0,0.05451027266113884,-1.0762712960268968,0.8415314671174824,64.22630625690068,41.10079018168092,-4.732980108110915,-2.5598341690696955,-3.271697394226848,5.5852393577334,8.037636315811458,2.470001220703125,-0.8067265306760518,2.9295011520385756,-1.4914605413470952,7.350462845424243,0.7190203053457438,5.1399819987314075,-6.420000076293949,92.08860721291686,53.47332198296182,2.2104808466928336,1,-2.9600000381469727,-3.705000877380371,-5.300000190734863,4.464999198913574,-7.260000228881832,1,-0.17764367224714195,-1.3487179687820947,36.13999938964844,-1.126310548231774,34.630001068115234,-1.3040962285785755,34.529998779296875,-0.17764367224714195
9056,2009-01-07,37.0099983215332,38.84000015258789,36.54999923706055,37.75,10041400.0,-0.02886387486752162,-1.7590375012351807,-0.48052028476450453,53.72750365371031,42.40850795943505,-3.3188659211666334,-1.647472728264617,-2.084617651789628,6.551286729111091,8.623344574737638,2.2900009155273438,-0.9898107608354465,1.8949989318847642,-2.366038378785518,6.156036242555047,-0.23551972345038052,4.025517587219909,-5.181597785949709,68.55666792075392,28.985666683163927,2.1305186553351416,1,-1.7449979782104492,-2.6049985885620117,-4.442498207092285,5.565001487731934,-6.929998397827152,2,-0.127533034857223,-1.0762712960268968,38.11000061035156,-1.3487179687820947,36.13999938964844,-1.126310548231774,34.630001068115234,-0.127533034857223
9057,2009-01-08,37.52000045776367,38.22999954223633,35.900001525878906,37.900001525878906,18905200.0,0.013780117788704027,3.480777906972479,0.5135137921613304,57.604084222835446,43.85180681551506,-3.3030215952792474,-2.3122542953082217,-2.492406009464034,5.880992865939099,9.076057534387996,2.329998016357422,-1.2943241705756705,2.4280010223388686,-1.7724578342827186,6.628459878960459,0.32777159402807143,4.528230450649666,-5.411135937499999,71.79488015493538,30.16534114258738,2.100229428310795,1,-2.255000114440918,-3.1150007247924805,-4.952500343322754,5.054999351501465,-7.89000129699707,3,-0.11993603265185615,-1.7590375012351807,37.0099983215332,-1.0762712960268968,38.11000061035156,-1.3487179687820947,36.13999938964844,-0.11993603265185615
9058,2009-01-09,35.400001525878906,37.88000106811523,35.2400016784668,37.52000045776367,9625000.0,-0.05650316913698472,-1.1639351438563739,5.578928876173267,49.92637462590388,44.85915735839434,-0.787718585059551,-0.48904646089908255,-0.48034513610122076,7.848300754566296,9.599215810517975,2.6399993896484304,-1.3007130147316417,0.4805019378662081,-3.3359580902653647,4.296961965997777,-1.4277280761995783,2.3887319519319945,-3.0218915803222615,25.054498641585514,-15.423286815077173,1.908230014065785,1,-0.13500118255615234,-0.13500118255615234,-2.8325014114379883,7.1749982833862305,-5.960000991821293,4,-0.07542378159759944,3.480777906972479,37.52000045776367,-1.7590375012351807,37.0099983215332,-1.0762712960268968,38.11000061035156,-0.07542378159759944
9059,2009-01-12,35.110000610351555,35.70000076293945,34.650001525878906,35.33000183105469,8718600.0,-0.008192115904722463,1.187500496705847,0.10377421299337261,52.68066318255543,47.980014208449596,-0.053412212464827746,-0.4123586165758084,-0.3751234631072222,7.9876432634363965,9.995080656275102,1.0499992370605469,-0.9973556731425788,0.3125009536743093,-3.300474974283219,3.925476881631834,-1.4939870103044512,2.11898891765307,-2.473415056513659,10.978502034353967,-30.664829336416446,1.8064879639787625,1,0.4549999237060618,0.679999351501472,-2.4175004959106374,4.185000419616706,-5.220001220703114,0,-0.1088009008378642,-1.1639351438563739,35.400001525878906,3.480777906972479,37.52000045776367,-1.7590375012351807,37.0099983215332,-0.1088009008378642
9060,2009-01-13,34.939998626708984,36.290000915527344,34.439998626708984,35.139999389648445,8414100.0,-0.0048419817911494745,-2.083335187698881,0.9090893327784743,59.47368544334657,51.00311286187686,0.5770271348403497,-0.3301674824371048,-0.3205714924099752,7.998560945307304,10.208255695312662,1.8500022888183594,-0.751879735657802,0.1874990463256836,-3.3930794147659853,3.768077507417349,-1.6027901842201473,1.9777882768715145,-2.0552764889210877,11.36363242283477,-33.526263635941916,1.790289230545833,1,0.9900016784667969,0.850001335144043,-2.134998321533203,3.660000801086426,-5.189998626708984,1,-0.09129933463335838,1.187500496705847,35.110000610351555,-1.1639351438563739,35.400001525878906,3.480777906972479,37.52000045776367,-0.09129933463335838
9061,2009-01-14,33.700000762939446,34.470001220703125,33.419998168945305,34.009998321533196,8619800.0,-0.03548935067277459,-1.4137924986626842,1.5499818802570546,57.408976976149255,53.731095680116184,2.0568389384696886,0.8768141068635984,0.7314155569846719,9.055160771215917,10.125070700086372,1.520000457763679,-0.4370835668110402,-1.0029989242553796,-4.614454896987198,2.608457048476435,-2.8087269106212887,0.8027290621105294,-0.577067504559551,5.821258088385154,-42.87215328504931,1.8057279863659075,1,2.4299983978271555,2.234999656677253,-0.9475002288818288,4.899998664855964,-5.270000457763665,2,-0.08456974234267434,-2.083335187698881,34.939998626708984,1.187500496705847,35.110000610351555,-1.1639351438563739,35.400001525878906,-0.08456974234267434
9062,2009-01-15,34.919998168945305,35.54999923706055,33.009998321533196,33.700000762939446,12320500.0,0.03620170262273459,1.0483882131985414,-3.9355064973419966,60.17418944461259,56.28456299282256,1.0035105888551072,-0.463007710703053,-0.6405022503747233,7.631450246053966,10.090580101572144,2.540000915527351,0.12943310971675004,0.27799854278563885,-3.2719493501295176,3.827946435700799,-1.4969754036719394,2.052972489243217,3.9200019836425852,39.219687273331125,-13.90880843559092,1.7749739464575793,1,1.0050010681152415,1.0150022506713938,-1.067498207092278,3.6800012588501048,-7.089998245239254,3,-0.13860247706265671,-1.4137924986626842,33.700000762939446,-2.083335187698881,34.939998626708984,1.187500496705847,35.110000610351555,-0.13860247706265671
9063,2009-01-16,35.02000045776367,35.560001373291016,33.990001678466804,35.25,8752100.0,0.00286375412548856,2.6941069817747554,-0.18852461579350563,61.01425584098939,57.35955996077817,1.07801197286922,-0.6523763092176864,-0.9598381152668551,7.338862272799176,10.102482187203334,1.5699996948242116,0.5543452353498424,0.4135007858276367,-3.1046941334537834,3.9316957051090533,-1.3455966738130698,2.1725982454683432,3.703399658203125,61.280504470054154,2.1773521972899488,1.759097459640709,1,0.904998779296875,0.5399999618530273,-0.8625001907348633,3.5799989700317383,-7.430000305175781,4,-0.15391208528103106,1.0483882131985414,34.919998168945305,-1.4137924986626842,33.700000762939446,-2.083335187698881,34.939998626708984,-0.15391208528103106
9064,2009-01-20,32.549999237060554,34.990001678466804,32.11999893188477,34.84000015258789,11302200.0,-0.07053115900675377,1.2162149423966746,9.956545535966002,50.53547449937226,55.83835643216389,3.336038195272174,1.6775987570308502,1.373662182938567,9.582715154702122,10.231421082206369,2.900001525878899,0.8608330911813837,-1.9130004882812415,-5.5243750077195415,1.6983740311570585,-3.7186877480003915,-0.10731322856209147,6.059132843017572,10.31175301264889,-51.21369528233201,1.8056872597191491,1,2.930000305175774,3.0100011825561452,1.6075010299682546,5.650000572204583,-4.729999542236335,1,-0.0955452772933395,2.6941069817747554,35.02000045776367,1.0483882131985414,34.919998168945305,-1.4137924986626842,33.700000762939446,-0.0955452772933395
9065,2009-01-21,34.139999389648445,34.22999954223633,31.85000038146973,31.989999771118164,12536700.0,0.04884793210002769,1.0429178014572769,-0.938864086888447,51.919323034234225,55.637447474444336,1.2557239956807749,0.06908845278308462,-0.2636748840281484,7.775113285451425,10.127214222997518,2.379999160766598,1.1252570120300405,-0.3090003967285071,-3.923246572351154,3.305245778894143,-2.116123484539834,1.4981226910828198,4.20956736450195,61.7250241503177,3.5744131517871125,1.807123087811325,1,0.9000005722045827,1.1250009536743093,-0.20749950408936257,3.485001564025872,-5.829999923706058,2,-0.12448740702932293,1.2162149423966746,32.549999237060554,2.6941069817747554,35.02000045776367,1.0483882131985414,34.919998168945305,-0.12448740702932293
9066,2009-01-22,33.919998168945305,34.830001831054695,33.029998779296875,33.56999969482422,11671000.0,-0.006444089766734051,-1.5174862484194451,0.16279001684676683,47.912387863368615,54.56059232339247,1.1078121542491672,0.39934944902963565,-0.1283927882980933,7.757578152917866,9.469405614093132,1.8000030517578196,1.0746602718631735,-0.5860015869140724,-4.1245853552034575,2.9525821813753126,-2.355293471058765,1.18329029723062,4.039594602844247,55.795073695098594,1.1263458306387975,1.7692918841446916,1,0.9450025558471751,1.3450021743774485,-0.27249813079833274,3.310002326965339,-6.549997329711907,3,-0.12293627340944413,1.0429178014572769,34.139999389648445,1.2162149423966746,32.549999237060554,2.6941069817747554,35.02000045776367,-0.12293627340944413
9067,2009-01-23,33.400001525878906,33.950000762939446,32.630001068115234,32.93000030517578,9628200.0,-0.015330090540584762,-1.4672898529023661,1.3428664850136511,45.90818586176484,54.1141269051548,1.0973223736548192,1.0894004610608405,0.3065103056341343,8.048334929309519,8.661632374048683,1.3199996948242116,0.6459251495511609,-1.1784982681274414,-4.55215652857914,2.195159992324257,-2.865327398353287,0.5083308620984042,4.193015702491458,41.77899541876568,-8.741775145592186,1.6868291302258487,1,0.6699991226196289,1.8649988174438477,0.6774988174438477,3.2049989700317383,-7.450000762939457,4,-0.1488024249595402,-1.5174862484194451,33.919998168945305,1.0429178014572769,34.139999389648445,1.2162149423966746,32.549999237060554,-0.1488024249595402
9068,2009-01-26,33.150001525878906,34.740001678466804,32.799999237060554,33.59999847412109,11096700.0,-0.007485029598166215,-2.3739128127218745,-0.9574378287124061,39.14307575870068,52.60995052472649,1.1114796419587805,1.4781955523030632,0.4809420539995841,8.033060388699525,7.680312462503325,1.94000244140625,0.4172221071024893,-1.4684984207153349,-4.748576940384069,1.8115800989533994,-3.108537680549702,0.17154083911903228,4.098434691677419,41.40129323043358,-3.742667450461937,1.6400392598343674,1,0.9199991226196289,2.1149988174438477,1.1899986267089844,2.524998664855957,-5.990001678466797,0,-0.1604826955443649,-1.4672898529023661,33.400001525878906,-1.5174862484194451,33.919998168945305,1.0429178014572769,34.139999389648445,-0.1604826955443649
9069,2009-01-27,33.34000015258789,33.639999389648445,32.52000045776367,33.299999237060554,10944000.0,0.005731481688188156,2.4999999999999445,-0.08889152622832647,30.108424562065522,49.34714376013971,0.719685201319507,1.4491290238885668,0.2988763700372772,7.576677990476583,6.661812868906833,1.1199989318847727,0.0654650517041091,-1.3334997177123995,-4.479814339842761,1.8128149044179658,-2.9066570287775804,0.23965759335278136,3.584529914803241,49.99996799752155,10.34829255249143,1.5731573110651824,1,0.36500072479248047,1.9250001907348633,1.0,1.3350000381469727,-7.030000686645504,1,-0.17246550610929368,-2.3739128127218745,33.150001525878906,-1.4672898529023661,33.400001525878906,-1.5174862484194451,33.919998168945305,-0.17246550610929368
9070,2009-01-28,34.919998168945305,35.45000076293945,34.330001831054695,34.419998168945305,10965100.0,0.0473904621813499,-2.2941499865363344,12.499713904255511,41.61988537551218,47.59280024895781,-0.9649198676601145,0.072086446752202,-1.320753265121148,5.755620612785911,5.559594730399247,2.1100006103515625,-0.0006005643900763857,0.11999835968016725,-2.8375253860708227,3.0775221054311572,-1.3587635131953277,1.5987602325556622,1.7000601172905405,81.91117615046286,44.01905402276291,1.4787618728754954,1,-1.2149972915649343,0.3450021743774485,0.035002231597907496,-0.2449979782104421,-9.269998550415032,2,-0.20332184554451627,2.4999999999999445,33.34000015258789,-2.3739128127218745,33.150001525878906,-1.4672898529023661,33.400001525878906,-0.20332184554451627
9071,2009-01-29,32.700000762939446,34.799999237060554,32.59000015258789,34.56999969482422,12924000.0,-0.06357381221113934,-1.11483150538165,-3.7399978637695455,33.004223609168164,44.57391515613065,1.2273825030318335,2.3453883180085526,0.9071461570498869,7.700041668857189,4.790314546021839,2.3299980163574148,-0.15500088565512016,-2.057499122619639,-5.113446440658635,0.9984481954193534,-3.585472781639133,-0.5295254636001445,3.6338540490104307,6.143354485588535,-26.325940227952028,1.5279736590194963,1,1.005000114440925,2.564999580383308,2.254999637603767,1.9749994277954173,-7.329999923706048,3,-0.1342508010572424,-2.2941499865363344,34.919998168945305,2.4999999999999445,33.34000015258789,-2.3739128127218745,33.150001525878906,-0.1342508010572424
9072,2009-01-30,31.20000076293945,33.02000045776367,31.170000076293945,32.990001678466804,15832500.0,-0.04587155856277603,1.0000020620002228,0.957220287673219,34.513264378053535,41.62936054913778,2.396193456127161,3.7767582094494223,2.4413021089093228,8.867279131474515,4.671089092576403,1.8500003814697266,-0.44453036876957697,-3.39099922180176,-6.837094356424419,0.05509591282090298,-5.114046789113093,-1.6679516544904267,4.864822783181619,0.7009505101041839,-31.355203926209008,1.7230475673113315,1,2.1099996566772496,3.8049993515014684,3.252499103546146,3.4749994277954137,-3.9900016784667933,4,-0.12275640480930605,-1.11483150538165,32.700000762939446,-2.2941499865363344,34.919998168945305,2.4999999999999445,33.34000015258789,-0.12275640480930605
9073,2009-02-02,30.20000076293945,31.190000534057614,29.8799991607666,30.25,17155500.0,-0.0320512812675261,-2.7970919946926034,0.02793252038411393,32.79606757176889,39.65831533495963,2.9508924119141504,4.6671438347269465,3.516767654371538,9.551988481003367,4.782362303951293,1.320001602172848,-0.6609629697779127,-4.1694992065429695,-8.13532887115218,-0.20366954193375975,-6.152414038847578,-2.186584374238361,5.473236905595453,5.745089948412505,-27.78022562936289,1.9829148323046055,2,2.4649991989135778,4.1599988937377965,4.087499618530277,4.474999427795414,-3.300001144409176,0,-0.14072847326598337,1.0000020620002228,31.20000076293945,-1.11483150538165,32.700000762939446,-2.2941499865363344,34.919998168945305,-0.14072847326598337
9074,2009-02-03,32.110000610351555,32.470001220703125,30.10000038146973,30.5,24485000.0,0.06324502646225105,1.0343338856181021,-32.20050354772016,41.16177494797972,38.46303221426468,1.086133675249883,2.571593263471378,1.8059212212971332,7.326300721454757,5.231559787177241,2.370000839233395,-0.9953976792682226,-2.05799942016602,-6.054463595839465,1.9384647555074253,-4.056231508002746,-0.059767332329293765,2.983913207406516,40.03592115153132,3.5541568917399076,1.998232087836723,2,0.554999351501472,2.2499990463256907,1.6424999237060618,2.564999580383308,-3.6200008392333913,1,-0.15415760413731272,-2.7970919946926034,30.20000076293945,1.0000020620002228,31.20000076293945,-1.11483150538165,32.700000762939446,-0.15415760413731272
9075,2009-02-04,31.34000015258789,32.689998626708984,31.170000076293945,31.6200008392334,20745200.0,-0.023980082314773776,-3.903214493368896,-0.17391340403552247,42.40668716228625,37.851287691922195,1.5837318007515364,2.9601662415573387,2.7367062653308523,7.758720073332029,5.032703780177584,1.519998550415039,-1.3989112401740584,-2.489499855041501,-6.217975414516118,1.2389757044331198,-4.35373763477881,-0.6252620753041924,3.2325221994710347,29.674816446772333,-10.243897098775044,1.8642377797373102,2,1.3249998092651367,3.0199995040893555,2.2274999618530273,3.3350000381469727,-1.370000839233402,2,-0.16049778756080046,1.0343338856181021,32.110000610351555,-2.7970919946926034,30.20000076293945,1.0000020620002228,31.20000076293945,-0.16049778756080046
9076,2009-02-05,32.290000915527344,32.950000762939446,31.03000068664551,31.03000068664551,19482200.0,0.030312723622019755,-2.0476186151137674,-4.49998978208594,41.388350256736445,37.34908373580793,0.422646356908686,1.7269668955621995,1.959265179165243,6.479143111418651,4.703606005778085,1.9200000762939347,-1.4493360188102145,-1.3034992218017578,-4.772848823909079,2.16585038030556,-3.038174022855415,0.431175579251903,1.8132691174023492,76.75161653804217,35.22660426825812,1.7346748010536595,2,0.3749990463256836,2.0699987411499023,1.3399991989135742,2.3849992752075195,-3.4600009918212926,3,-0.20563645428093136,-3.903214493368896,31.34000015258789,1.0343338856181021,32.110000610351555,-2.7970919946926034,30.20000076293945,-0.20563645428093136
9077,2009-02-06,33.02000045776367,33.5,31.959999084472656,32.240001678466804,17308300.0,0.02260760364008818,-1.2985020240609895,0.6190465377844143,43.71068940962858,37.85659636368881,-0.4100456525171836,0.6772773617280237,1.3377842654169854,5.450165204728059,4.533307859616665,1.5400009155273438,-1.6360492073140307,-0.34849967956542827,-3.2890271567328497,2.5920277976019968,-1.818763418149139,1.1217640590182825,0.6609424879497112,86.74034721113554,45.7432444896355,1.4702637385837118,2,-0.35500049591064453,1.3399991989135742,0.6099996566772461,1.6549997329711914,-2.5699996948242223,4,-0.23167775628336196,-2.0476186151137674,32.290000915527344,-3.903214493368896,31.34000015258789,1.0343338856181021,32.110000610351555,-0.23167775628336196
9078,2009-02-09,32.72999954223633,33.34999847412109,32.18000030517578,32.900001525878906,11995400.0,-0.008782583631344543,1.1869208857262192,-0.21795160217536097,50.655978094952616,40.13965786734292,-0.2077326733077811,0.7979010738758987,1.6845579276972842,5.397027311293044,4.6215780018586745,1.1699981689453054,-1.7532594489603355,-0.5050004959106431,-3.295815255175114,2.285814263353828,-1.900407875542875,0.8904068837215924,-2.8500003814697266,77.35292517189978,31.132850923082458,1.3954073796322353,2,-0.06499958038330078,1.630000114440918,1.2300004959106445,1.9450006484985352,-1.149999618530277,0,-0.16865262862715302,-1.2985020240609895,33.02000045776367,-2.0476186151137674,32.290000915527344,-3.903214493368896,31.34000015258789,-0.16865262862715302
9079,2009-02-10,31.290000915527344,32.779998779296875,31.21999931335449,32.56999969482422,14187900.0,-0.04399629229602475,-1.197179277089008,7.529316728374285,39.49889410259261,39.90399217035186,1.017940147767817,2.0417214370977916,3.0651845199852445,6.550369371354421,5.086786060683107,1.5599994659423864,-1.84026753865691,-1.7539991378784165,-4.527325011467376,1.0193267357105391,-3.140662074672896,-0.36733620108393694,-1.3406017684936522,10.526327982202064,-32.33902066015405,1.3866629367944783,2,1.0499982833862305,3.0699987411499023,2.9499988555908203,3.3849992752075195,0.1399993896484375,1,-0.14030045281393955,1.1869208857262192,32.72999954223633,-1.2985020240609895,33.02000045776367,-2.0476186151137674,32.290000915527344,-0.14030045281393955
9080,2009-02-11,31.75,32.029998779296875,30.959999084472656,31.440000534057614,7799300.0,0.01470115279684725,1.4597778260097471,-0.24218731373531022,42.14337526649036,40.919453465609884,0.06815596339334107,1.4023829670305688,2.594100548358753,5.77250215179464,5.397596905577581,1.0699996948242188,-1.7970000798984103,-1.134500122070314,-3.814039316218441,1.545039072077813,-2.474269719144374,0.2052694750037496,-1.7325888664245603,31.102387038444324,-9.709084311061755,1.3397695970740626,2,-0.06000041961669922,2.609999656677246,2.510000228881836,2.9250001907348633,-1.3999996185302699,2,-0.10267717256320741,-1.197179277089008,31.290000915527344,1.1869208857262192,32.72999954223633,-1.2985020240609895,33.02000045776367,-0.10267717256320741
9081,2009-02-12,30.85000038146973,31.5,29.809999465942386,31.5,28205400.0,-0.028346444678118754,4.200004695014764,-2.0967765752573033,41.01479062906647,41.641845271277994,0.7578296866632179,2.19021351714839,3.608372602588407,6.381460505331436,5.933912095467754,1.9400005340576136,-1.6850101775848074,-1.891999721527096,-4.689468189235665,0.9054687461814694,-3.2907339553813806,-0.49326548767281153,2.4999980926513565,28.18430257471355,-11.988223780120926,1.3987342338542834,2,0.8049993515014613,3.4749994277954066,3.9274997711181605,3.824999809265133,2.2300014495849645,3,-0.02852515582605375,1.4597778260097471,31.75,-1.197179277089008,31.290000915527344,1.1869208857262192,32.72999954223633,-0.02852515582605375
9082,2009-02-13,30.07999992370605,31.0,29.93000030517578,30.75,9543000.0,-0.024959495891163308,-1.2061864995015328,1.0307699530792072,39.56491166741631,42.39393905968326,1.5111657248924857,2.718395327551125,4.421900617928717,6.909191845410806,6.441128652495301,1.0699996948242188,-1.8956101424404501,-2.420000267028815,-5.2612002326006255,0.42119969854299555,-3.840600249814724,-0.9994002842429097,3.1991985702514647,7.627133712180834,-31.051965981820196,1.420599982785906,2,1.5749998092651403,3.9399995803833043,4.7550001144409215,4.595000267028812,2.9800014495849645,4,-0.04155585116923077,4.200004695014764,30.85000038146973,1.4597778260097471,31.75,-1.197179277089008,31.290000915527344,-0.04155585116923077
9083,2009-02-17,29.6299991607666,30.13999938964844,28.540000915527344,29.559999465942386,12896000.0,-0.014960131784601649,1.9357766057598296,-0.10447714455707653,37.60854339550713,41.99913555385297,2.0917820365171984,2.8921693787976963,4.815995503859234,7.11647768199775,7.17014923980556,1.5999984741210973,-1.8029130421167636,-2.600500965118407,-5.4577311578546315,0.25672922761782146,-4.029116061486519,-1.1718858687502944,3.579815352630611,25.707518736110984,-11.06287963487516,1.428615096368114,2,1.3900012969970703,3.5800018310546875,5.205000877380371,5.045001029968262,3.6000003814697266,1,0.027674708923334013,-1.2061864995015328,30.07999992370605,4.200004695014764,30.85000038146973,1.4597778260097471,31.75,0.027674708923334013
9084,2009-02-18,29.440000534057614,30.45000076293945,28.8700008392334,29.809999465942386,21037500.0,-0.0064123736783822105,-1.0927174569330258,-5.285722070845057,29.823272440953275,40.60097836259376,2.0821745430286676,2.990555758367453,4.96091243585175,7.0641842469193215,7.604836539819168,1.5799999237060511,-1.6434525468368975,-2.6349996566772482,-5.746238518784455,0.47623920542996245,-4.190619087730855,-1.0793802256236447,3.5830214354248007,25.787970470508665,-5.054624741470317,1.5556194310536047,2,1.5799999237060582,2.97500038146973,5.82499980926514,5.23499965667725,5.489999771118168,2,0.07269019534061427,1.9357766057598296,29.6299991607666,-1.2061864995015328,30.07999992370605,4.200004695014764,30.85000038146973,0.07269019534061427
9085,2009-02-19,29.88999938964844,30.82999992370605,29.739999771118164,30.0,9996000.0,0.015285286937078979,-4.3170758938955345,0.29729980514056187,38.103294012765225,40.23597211326362,1.5699609813011044,2.3250381499380985,4.440472596294779,6.356721745003025,7.876003696609985,1.3899993896484375,-1.3441900697939388,-1.9725008010864222,-5.070410666255906,1.1254090640830618,-3.5214557336711643,-0.4235458685016802,2.953701737675768,45.60807066471133,11.160302160954757,1.548954932584742,2,1.1300010681152308,2.5250015258789027,5.787500858306881,4.785000801086422,4.279998779296864,3,0.05152227992552838,-1.0927174569330258,29.440000534057614,1.9357766057598296,29.6299991607666,-1.2061864995015328,30.07999992370605,0.05152227992552838
9086,2009-02-20,29.75,30.18000030517578,28.790000915527344,29.46999931335449,12262700.0,-0.004683820425132712,1.4385926460082084,-2.5454466638924713,43.06219528043328,40.1639172100197,1.4659290907366724,2.2520789757921165,4.398632421773286,6.215870641013694,8.577064311975949,1.3899993896484375,-1.315460823194563,-1.9040002822875977,-4.980083956786288,1.1720833922110927,-3.442042119536943,-0.3659584450382525,2.921553118852337,49.186972959058664,10.037935081648946,1.5380418372493447,2,1.1949996948242152,2.3000011444091797,6.110000133514404,4.925000190734863,3.529998779296875,4,0.020168080049402626,-4.3170758938955345,29.88999938964844,-1.0927174569330258,29.440000534057614,1.9357766057598296,29.6299991607666,0.020168080049402626
9087,2009-02-23,28.43000030517578,30.649999618530273,28.229999542236328,30.020000457763672,10721500.0,-0.044369737641150264,-1.4321588292914829,-5.678558047969628,41.78272511856736,39.17800021264355,2.3092037585093905,3.352533759144528,5.528665800839704,7.310277555279924,9.226511451167143,2.4200000762939453,-1.296995346157594,-2.975499916076661,-6.254026256163719,0.3030264240103975,-4.614763086120192,-1.33623674603313,4.076290725543558,7.692335907520024,-34.20808694518838,1.6392631700435296,2,2.0749988555908203,3.4650001525878906,7.602499485015869,5.480000495910652,5.959999084472663,0,0.16355967203533117,1.4385926460082084,29.75,-4.3170758938955345,29.88999938964844,-1.0927174569330258,29.440000534057614,0.16355967203533117
9088,2009-02-24,27.82999992370605,28.940000534057614,27.1200008392334,27.45000076293945,26996500.0,-0.021104480303522855,-2.5000027509862455,-0.23899315993656567,27.378425138459278,37.831281438850965,2.3926573319056175,3.7244942457868966,5.899764158862499,7.651761755769616,10.431360902207599,1.8199996948242152,-1.3601807412413045,-3.3095002174377477,-6.84525109566243,0.2262506607869348,-5.0773756565500925,-1.5416247783254065,4.419713617704307,19.137446352593198,-22.048765753853733,1.7678754391123415,2,1.7449998855590856,3.510001182556156,8.099999904632572,6.080000877380382,6.550001144409183,1,0.18792675041044338,-1.4321588292914829,28.43000030517578,1.4385926460082084,29.75,-4.3170758938955345,29.88999938964844,0.18792675041044338
9089,2009-02-25,27.59000015258789,29.209999084472656,27.209999084472656,28.01000022888184,28313000.0,-0.0086237790792707,-2.3898241524841555,-1.1052657996576898,29.003351210729036,36.37127876598859,2.293839238797201,3.701404146354939,5.945262897198056,7.658125751824144,11.511130147408998,2.0,-1.5479288792508648,-3.261999988555907,-6.9750186970154076,0.45101871990359754,-5.118509342785657,-1.4054906343261564,4.249336372648312,12.668448230123994,-28.735688026695847,1.856509354229752,2,1.7200002670288086,3.695000648498535,8.152499675750732,6.320000648498542,8.470001220703125,2,0.20442186873708357,-2.5000027509862455,27.82999992370605,-1.4321588292914829,28.43000030517578,1.4385926460082084,29.75,0.20442186873708357
9090,2009-02-26,27.81999969482422,28.559999465942386,27.61000061035156,27.979999542236328,13167000.0,0.008336337113602932,-2.2758693264405307,0.3809519484470974,22.777077977382277,34.34486624913479,1.617881187510097,3.0695974918049274,5.574551562565247,7.234012526482196,12.381659433298301,0.9699993133544957,-1.877209989015988,-2.6770005226135254,-6.098598564162231,0.7445975189351799,-4.387799543387878,-0.9662015018391727,3.6417899755317578,19.83000276646696,-16.396411185718875,1.7107990207743535,2,1.2400007247924805,3.465001106262207,7.700000286102295,6.090001106262214,8.860000610351562,3,0.255571556015306,-2.3898241524841555,27.59000015258789,-2.5000027509862455,27.82999992370605,-1.4321588292914829,28.43000030517578,0.255571556015306
9091,2009-02-27,28.309999465942386,28.68000030517578,27.18000030517578,27.56999969482422,17297600.0,0.017613219859572204,1.0270250416587732,-4.625002980235103,20.451670941252033,32.22117283511655,0.8154447595052048,2.3545665792747776,4.983706325317446,6.5673835658632775,13.667794813056325,1.5,-1.9255702389295024,-1.9675006866455043,-5.357143978368892,1.4221426050778838,-3.6623223325071983,-0.2726790407838102,2.8044470979237843,33.71102091276129,3.714237289643144,1.6948216458616943,2,0.6650009155273402,2.9750013351440394,6.842500686645504,5.150000572204586,7.140001296997067,4,0.20699395314551805,-2.2758693264405307,27.81999969482422,-2.3898241524841555,27.59000015258789,-2.5000027509862455,27.82999992370605,0.20699395314551805
9092,2009-03-02,27.3700008392334,28.5,27.10000038146973,27.790000915527344,12331900.0,-0.03320376702372707,-1.9166628585960879,-0.5675678462160999,18.909495793540714,30.143500879342497,1.4869751499830812,3.1546602907535046,5.763112394485304,7.344410769250885,14.4680501359054,1.3999996185302699,-2.0948960322968624,-2.7159993171691887,-6.3126377396445434,0.880639105306166,-4.514318528406868,-0.9176801059315096,3.424890066662151,12.796238091492981,-10.747225684918938,1.7983192112376778,3,1.5949993133544922,3.9049997329711914,7.694999694824219,5.5199995040893555,7.659997940063477,0,0.21592976831742794,1.0270250416587732,28.309999465942386,-2.2758693264405307,27.81999969482422,-2.3898241524841555,27.59000015258789,0.21592976831742794
9093,2009-03-03,25.95000076293945,27.979999542236328,25.6299991607666,27.78000068664551,30336100.0,-0.05188162341078395,1.1076258958347054,4.357141884005993,18.953468205143963,28.93574485314146,2.6038991983559683,4.46906709297841,7.01592586036924,8.631285839185058,15.040423813989607,2.3500003814697266,-2.2340204031079054,-3.923499393463139,-7.966308671260467,0.11930988433419287,-5.944904032361805,-1.902094754564473,4.475401090513518,8.938592429956783,-15.580120782100972,2.021404638898666,3,2.2799987792968786,4.589999198913578,8.717499732971195,6.939999580383304,11.649997711181644,1,0.3252407853013475,-1.9166628585960879,27.3700008392334,1.0270250416587732,28.309999465942386,-2.2758693264405307,27.81999969482422,0.3252407853013475
9094,2009-03-04,27.15999984741211,27.75,26.190000534057614,26.35000038146973,13676200.0,0.046628094369874695,-1.761063052266444,-0.4426226774381456,25.454530618572974,27.53032669823121,1.1582753171846107,3.0242679492266653,5.659347234642169,7.270853650409734,16.234861545595162,1.7999992370605504,-2.2742031919103347,-2.466000270843505,-6.538280941497931,1.6062803998109203,-4.50214060617072,-0.42985993551629065,2.689953682918496,50.163938116878526,25.384235863888303,2.0361403353272127,3,0.9799995422363281,3.380000114440918,7.507500648498535,5.7300004959106445,12.729999542236328,2,0.2658321524766529,1.1076258958347054,25.95000076293945,-1.9166628585960879,27.3700008392334,1.0270250416587732,28.309999465942386,0.2658321524766529
9095,2009-03-05,26.309999465942386,27.81999969482422,26.040000915527344,26.8799991607666,13311700.0,-0.03129603778516643,-2.2072142663216248,-0.7037037909167747,25.591380912886294,25.5891251018371,1.6171041297306026,3.666073270339208,6.382106764650263,8.024147148231304,17.613356121124053,1.779998779296875,-2.2755510931514813,-3.064500617980954,-7.308741315080457,1.1797400791185488,-5.1866209665307075,-0.9423802694312009,3.033559540040539,22.295083607501684,-1.9691126496306488,2.122120348549752,3,1.8299999237060511,4.230000495910641,8.175001144409176,6.5800008773803675,13.910001754760746,3,0.370581607953651,-1.761063052266444,27.15999984741211,1.1076258958347054,25.95000076293945,-1.9166628585960879,27.3700008392334,0.370581607953651
9096,2009-03-06,25.649999618530273,26.790000915527344,25.0,26.6299991607666,12434600.0,-0.025085513523725678,1.7538410976912333,1.7192983630255358,25.897699640779095,23.824122270971735,1.8264256759765942,4.008640003855199,6.95744324491708,8.591083027028773,19.322155608188428,1.7900009155273438,-2.1811498653633166,-3.392500400543213,-7.714580271630432,0.9295794705440095,-5.553540336086822,-1.2314604649996035,3.247932206026693,18.571417672293528,-7.475158540486213,2.1610399355436107,3,1.4549999237060547,4.2500000000000036,8.835000991821289,7.2400007247924805,13.420000076293945,4,0.43001952634249285,-2.2072142663216248,26.309999465942386,-1.761063052266444,27.15999984741211,1.1076258958347054,25.95000076293945,0.43001952634249285
9097,2009-03-09,25.3700008392334,26.35000038146973,25.1299991607666,25.399999618530273,11816500.0,-0.010916131908812798,-3.7842984726315456,0.03061101358110712,26.385799841575817,23.71383057131802,1.817886418007621,3.885337695157144,7.174536882126851,8.714609996118888,21.380093436689286,1.2200012207031286,-2.3104443818790585,-3.2899991989135735,-7.48203159722253,0.9020331993953796,-5.38601539806805,-1.193982999759097,2.9822205298855913,12.416137452012252,-13.108496206848946,2.0960161991544766,3,1.7349987030029297,3.8799991607666016,9.114999771118164,7.5199995040893555,13.170000076293945,0,0.3973196527497884,1.7538410976912333,25.649999618530273,-2.2072142663216248,26.309999465942386,-1.761063052266444,27.15999984741211,0.3973196527497884
9098,2009-03-10,27.209999084472656,27.65999984741211,25.459999084472656,25.75,13459800.0,0.0725265346619064,-1.1568625251040627,-48.66861648016277,39.55012639098462,24.88569448023531,-0.13332869446972495,1.6976294859796717,5.278822372756061,6.743697112587554,23.160281664913434,2.289999008178711,-2.4935413775123294,-1.174000930786132,-4.94330858143595,2.595306719863686,-3.0586547561110393,0.7106528945387751,0.6729112929696761,78.36877034167246,50.69313422632678,1.8846538253249085,3,-0.3699989318847656,2.0400009155273438,6.947501182556152,5.680001258850098,12.639999389648438,1,0.2873943387703637,-3.7842984726315456,25.3700008392334,1.7538410976912333,25.649999618530273,-2.2072142663216248,26.309999465942386,0.2873943387703637
9099,2009-03-11,26.899999618530273,27.85000038146973,26.76000022888184,27.25,15474000.0,-0.011392851024360495,-2.46032255427629,-0.2397264390039976,35.80246086174178,26.332959245164137,0.07655136306296839,1.7516879075223244,5.531900673037811,6.984476822032661,24.549657382213745,1.0900001525878906,-2.58363707194545,-1.2645003318786614,-4.826885433572869,2.2978847698155462,-3.0456928827257634,0.5166922189684406,-1.8999996185302734,66.66664435849843,39.554959810110965,1.7811925508471034,3,-0.05999946594238281,2.3500003814697266,6.612500190734863,5.9900007247924805,13.64000129699707,2,0.3977694798263136,-1.1568625251040627,27.209999084472656,-3.7842984726315456,25.3700008392334,1.7538410976912333,25.649999618530273,0.3977694798263136
9100,2009-03-12,28.489999771118164,28.690000534057614,26.60000038146973,26.88999938964844,12663900.0,0.059107813202071924,1.089998159410325,-4.571424678884574,44.74123172435073,29.031799332175108,-1.5739301806835932,-0.1002032454544981,3.8974460899718864,5.29883191985418,25.670680299746053,2.0900001525878835,-2.439561154906677,0.4884998321533196,-2.6570584603139125,3.6340581246205517,-1.0842793140802947,2.061278978386934,-3.4329997634887697,94.57992590804523,67.35822327054433,1.5727791462336156,3,-1.6449995040893555,0.7600002288818359,5.022500038146973,4.40000057220459,9.510000228881836,3,0.40014038996543144,-2.46032255427629,26.899999618530273,-1.1568625251040627,27.209999084472656,-3.7842984726315456,25.3700008392334,0.40014038996543144
9101,2009-03-13,29.96999931335449,30.01000022888184,28.18000030517578,28.690000534057614,16870100.0,0.05194803629786904,1.691175150624353,0.7999990463259128,56.342668086757044,33.19104069808803,-3.122008365852775,-1.7386521684768006,2.35187730363268,3.707510726260228,26.03707956774295,1.8299999237060582,-2.267448830335951,2.012499427795408,-0.986495685861204,5.01149454145202,0.513001870967102,3.511996984623714,-4.767679284667967,99.18030928745677,66.6177842182395,1.4994975568283058,3,-2.4649991989135707,-0.7199993133544886,3.542500495910648,2.9200010299682653,8.770002365112308,4,0.3420087468197335,1.089998159410325,28.489999771118164,-2.46032255427629,26.899999618530273,-1.1568625251040627,27.209999084472656,0.3420087468197335
9102,2009-03-16,28.82999992370605,30.440000534057614,28.75,30.29999923706055,11136300.0,-0.03803801854411315,-1.0736213548267017,-1.1484380587940832,53.94321994329696,37.078790891216144,-1.959154740641722,-0.73477342615368,3.380115512977323,4.749186545479933,26.32655070306995,1.6900005340576136,-2.0870467066061806,0.9350000381469705,-1.926706866569333,3.796706942863274,-0.49585341421117946,2.3658534905051205,-3.3392190830078086,67.67067988532929,32.02984114051878,1.4308534523581518,3,-1.1099996566772425,0.42000007629394887,4.682499885559086,4.310000419616703,10.399999618530277,0,0.35518556358712017,1.691175150624353,29.96999931335449,1.089998159410325,28.489999771118164,-2.46032255427629,26.899999618530273,0.35518556358712017
9103,2009-03-17,30.45000076293945,30.45000076293945,29.1299991607666,29.440000534057614,10204800.0,0.05619149648007182,1.613863966415557,-0.6870753065707509,60.17070370885868,40.93614345680345,-3.2114170058182125,-2.413956787734147,1.6616499054004983,3.0451919893335777,26.060701137776842,1.6200008392333984,-1.8822994484039484,2.5140007972717235,-0.47311812120915064,5.501119715752598,1.0204413380312864,4.007560256512161,-4.563282346772457,100.0,58.914735575914314,1.4935594592404378,3,-2.725000381469723,-1.2750015258789062,3.062499046325687,2.6899995803833043,8.239997863769528,1,0.26568144334610966,-1.0736213548267017,28.82999992370605,1.691175150624353,29.96999931335449,1.089998159410325,28.489999771118164,0.26568144334610966
9104,2009-03-18,31.57999992370605,32.810001373291016,29.93000030517578,30.290000915527344,18579200.0,0.03710998792952136,-1.8656723782736884,1.2772264513314577,62.56685126052722,45.044529050985766,-4.077272979756199,-3.557823755459463,0.39560732829439615,1.9054163634818941,26.185571973476783,2.8800010681152344,-1.5239687505502957,3.5369999885559054,0.19125908492690868,6.882740892184902,1.8641295367414088,5.209870440370402,-5.236953272861815,80.19321653563493,34.91486056196541,1.6728704518144975,3,-2.6749992370605433,-2.6749992370605433,1.9324998855590856,2.220000267028812,8.500001907348636,2,0.26187455891052847,1.613863966415557,30.45000076293945,-1.0736213548267017,28.82999992370605,1.691175150624353,29.96999931335449,0.26187455891052847
9105,2009-03-19,31.43000030517578,32.09999847412109,31.18000030517578,32.0,10966900.0,-0.004749829603947209,1.3896160515234341,-0.4418605682720455,60.67032246339798,48.90815380905454,-3.491826958752206,-3.464144064456189,0.3415068573563218,2.036365099213654,26.549788564699455,0.9199981689453054,-1.032403067769227,3.310000324249266,-0.27691155098099784,6.89691219947953,1.5165443866341342,5.103456261864398,-4.310919087637931,70.19436825579393,22.48401029921719,1.7934559376151311,3,-2.4600000381469727,-2.5249996185302734,1.919999122619629,2.97499942779541,7.959999084472656,3,0.28985047794770025,-1.8656723782736884,31.57999992370605,1.613863966415557,30.45000076293945,-1.0736213548267017,28.82999992370605,0.28985047794770025
9106,2009-03-20,30.35000038146973,31.739999771118164,29.95000076293945,31.61000061035156,11573400.0,-0.034362071690091645,1.3552640990216092,2.2105279008445753,60.0948531547765,52.653604177187944,-1.8718668480615115,-2.463177241473872,1.2361106834086755,3.106967439245981,26.261328589108818,1.7899990081787145,-0.6715457511804956,2.2000003814697315,-1.4537273906189512,5.853728153558414,0.3731364954253884,4.026864267514075,-2.5480087452415,39.4088630608708,-12.192533072026116,1.8268638860443414,3,-1.2150001525878942,-1.4449996948242223,2.6749992370605433,4.054999351501461,9.269998550415043,4,0.2520592923353304,1.3896160515234341,31.43000030517578,-1.8656723782736884,31.57999992370605,1.613863966415557,30.45000076293945,0.2520592923353304
9107,2009-03-23,33.080001831054695,33.110000610351555,30.709999084472656,31.21999931335449,14772300.0,0.08995062323794145,1.5000014901160712,-1.4761922062116144,72.18420316128581,56.27961270722141,-3.791956038005363,-5.087804802785939,-1.6678278830116682,0.38702026200730444,25.983381732057047,2.7600002288818253,-0.14916183821735984,4.697501754760751,0.4287266641312897,8.966276845390212,2.56311420944602,6.831889300075481,-4.677049026378931,99.24626210123644,40.503074191626396,2.134387545314731,3,-3.22500133514405,-4.025001525878917,-0.09000205993653054,1.3249979019164968,7.169998168945305,0,0.17110034867345836,1.3552640990216092,30.35000038146973,1.3896160515234341,31.43000030517578,-1.8656723782736884,31.57999992370605,0.17110034867345836
9108,2009-03-24,33.060001373291016,33.540000915527344,32.450000762939446,32.68000030517578,9971700.0,-0.000604608726015976,-1.5952379871117481,0.2043013729815191,69.82527760387745,60.05992567856981,-3.190367000296039,-4.9075063974576985,-1.7572387974082062,0.3241319626981536,25.33965865912885,1.0900001525878977,0.4661292254993583,4.416001224517821,-0.3249227335078899,9.156925182543528,2.045539245504969,6.786463203530673,-3.9980618758206425,86.70361603651965,25.7650234942384,2.3704619790128536,3,-2.9900007247924805,-3.7900009155273438,-0.2225017547607422,1.3449983596801758,8.199996948242188,1,0.1866303058877068,1.5000014901160712,33.080001831054695,1.3552640990216092,30.35000038146973,1.3896160515234341,31.43000030517578,0.1866303058877068
9109,2009-03-25,33.22999954223633,34.759998321533196,31.96999931335449,33.27000045776367,13303200.0,0.005142110159821467,-1.1796855558651596,-0.10526527129448376,74.36620596121872,63.351589482666256,-2.6463158040040895,-4.883694865874187,-2.0275797437839387,0.036104619738352994,25.041036577796703,2.7899990081787074,1.15634327521132,4.303999423980713,-0.8277942436540968,9.435793091615523,1.738102590163308,6.869896257798118,-3.4515702178768386,68.19127742459439,2.2668641498168967,2.5658968338174053,3,-1.7600002288818395,-3.35000038146973,-1.1149988174438477,1.1300010681152344,6.819999694824219,2,0.16430933372517287,-1.5952379871117481,33.060001373291016,1.5000014901160712,33.080001831054695,1.3552640990216092,30.35000038146973,0.16430933372517287
9110,2009-03-26,34.93000030517578,35.66999816894531,33.59000015258789,33.939998626708984,15375200.0,0.05115861529816468,-1.4615381142739767,-24.749475491131033,80.44620455668712,66.02976020154738,-3.728864221191028,-6.3492502637844765,-3.804757466926553,-1.7360346654383676,24.860354615674936,2.4399986267089844,1.6824872143332144,5.648500156402587,-0.10777569646648999,11.40477600927166,2.7703622299680504,8.526638082837124,-4.254888561325025,87.0629685427383,14.522941803702622,2.8781379264345373,3,-2.720001220703125,-4.595001220703125,-3.2124996185302734,-0.5699996948242188,5.619998931884766,3,0.14743777500384958,-1.1796855558651596,33.22999954223633,-1.5952379871117481,33.060001373291016,1.5000014901160712,33.080001831054695,0.14743777500384958
9111,2009-03-27,34.169998168945305,34.860000610351555,33.52000045776367,34.380001068115234,9526600.0,-0.021757862284297214,1.290594667909989,-0.21212378093657155,77.98981461225672,68.70160405365402,-2.5819597618575045,-5.404830449479341,-3.0923798505610343,-1.0809459512974584,24.4768672401466,1.4099998474121094,2.3167146147746642,4.5954980850219656,-1.536840708526178,10.727836878570109,1.5293286882478938,7.661667481796037,-2.4959091400756392,69.75805893400711,-9.958149461150967,3.0661693967740726,3,-1.7699995040893484,-3.834999084472649,-2.4524974822997976,0.1900024414062571,7.090000152587898,4,0.15276562775608293,-1.4615381142739767,34.93000030517578,-1.1796855558651596,33.22999954223633,-1.5952379871117481,33.060001373291016,0.15276562775608293
9112,2009-03-30,33.279998779296875,33.52000045776367,32.560001373291016,33.310001373291016,9198200.0,-0.026046222924802187,3.2666553638791167,0.14286752284245036,70.54840726708846,69.85468222679066,-1.1112001042438067,-4.2681998633989835,-2.3006589459916604,-0.28932668175772847,23.80972588824567,1.6099967956542898,2.754157596323587,3.40999879837036,-2.8434381598330063,9.663435756573726,0.2832803192686768,6.536717277472043,-0.8067279224120796,35.40540192229878,-42.64377383963796,3.126718479101683,3,-0.4799995422363281,-2.9449996948242188,-1.7824983596801758,1.0800018310546875,8.190002441406257,0,0.19050481926495566,1.290594667909989,34.169998168945305,-1.4615381142739767,34.93000030517578,-1.1796855558651596,33.22999954223633,0.19050481926495566
9113,2009-03-31,34.389999389648445,34.880001068115234,32.490001678466804,33.490001678466804,13802000.0,0.03335338494790108,1.5425510976379444,-29.99732994278449,74.05266217208646,71.13088343918614,-1.79198351410367,-4.9681989127333175,-3.50128989271143,-1.524664879644611,22.738770826281847,2.3899993896484304,2.9685304460705986,4.09799947738648,-2.1806749125154354,10.376673867288396,0.9586622824355189,7.237336672337438,1.279998779296868,65.40542769728845,-13.501784327324543,3.1393371949509583,3,-1.5799999237060618,-4.055000305175788,-3.189999580383308,-0.18499946594238992,8.279998779296868,1,0.17039839239181398,3.2666553638791167,33.279998779296875,1.290594667909989,34.169998168945305,-1.4615381142739767,34.93000030517578,0.17039839239181398
9114,2009-04-01,34.380001068115234,34.799999237060554,33.299999237060554,33.93000030517578,10347200.0,-0.0002907334024617736,1.3255866219153116,0.5000021192816483,71.05075551593916,72.28426488946849,-1.5008686117298495,-4.626779757602865,-3.5042789856547394,-1.5838530263056185,21.609940022009518,1.5,3.336549620738481,3.727001094818114,-2.623286600465576,10.077288790101807,0.5518572471762653,6.902144942459959,1.2263971710205084,59.43400866345087,-16.76818725311091,3.1751438476418463,4,-1.5700016021728516,-4.045001983642578,-3.9225006103515625,-0.7300004959106445,9.40999984741211,2,0.20011626060706056,1.5425510976379444,34.389999389648445,3.2666553638791167,33.279998779296875,1.290594667909989,34.169998168945305,0.20011626060706056
9115,2009-04-02,36.060001373291016,36.849998474121094,34.860000610351555,35.06999969482422,12031600.0,0.04886562690464391,-1.8226923108139732,2.2,71.45878023513748,73.54692345395303,-2.743549102754038,-5.838210219030017,-5.229271026799566,-3.2875679949523544,20.640230447640654,2.4699974060058594,3.546053480544934,4.919501304626465,-1.523285187733201,11.362287796986127,1.6981080584466355,8.140894550806298,-3.5699996948242116,81.88078712311241,8.230523576216228,3.2213932461798316,4,-2.2800025939941406,-5.135002136230469,-5.762500762939453,-2.785000801086426,6.6699981689453125,3,0.11064885501432209,1.3255866219153116,34.380001068115234,1.5425510976379444,34.389999389648445,3.2666553638791167,33.279998779296875,0.11064885501432209
9116,2009-04-03,36.68000030517578,36.7599983215332,35.61000061035156,35.86999893188477,10639800.0,0.01719353600313478,1.3711356423456125,0.818181818181811,78.71251037914377,74.27229092260391,-2.6498727167789724,-5.891563668339177,-5.880892503032808,-3.944682576689182,19.230250605742444,1.1499977111816406,3.6577508793295053,4.988000202178956,-1.3635853670295077,11.33958577138742,1.8122074175747258,8.16379298678319,-4.102798690795893,96.10095656229028,20.7981460857322,3.175792784604232,4,-2.2700014114379883,-5.755001068115234,-6.507499694824219,-3.4049997329711914,5.849998474121101,4,0.10550705833387597,-1.8226923108139732,36.060001373291016,1.3255866219153116,34.380001068115234,1.5425510976379444,34.389999389648445,0.10550705833387597
9117,2009-04-06,35.45000076293945,36.56999969482422,34.790000915527344,36.36000061035156,9772500.0,-0.0335332478735767,1.6766938858629403,-1.123454697014661,68.82530293524894,74.16118262608964,-1.1715338630688379,-4.076689994755476,-4.6806965849003035,-2.755655440149468,17.538841141630147,1.8899993896484375,3.8149175564367717,3.254000663757324,-2.562529514606851,9.070530842121503,0.3457355745752366,6.162265752939412,-2.7873432113647425,67.88993715369124,-4.111677185920755,2.908265089182089,4,-1.0400018692016602,-4.525001525878906,-5.320000171661377,-2.4700002670288086,5.020000457763679,0,0.16389273437386498,1.3711356423456125,36.68000030517578,-1.8226923108139732,36.060001373291016,1.3255866219153116,34.380001068115234,0.16389273437386498
9118,2009-04-07,35.029998779296875,35.40999984741211,34.47999954223633,34.84999847412109,7659400.0,-0.011847728479646769,-1.021743817690279,-0.19780256632754364,63.72314405669786,72.978620192254,-0.4947262201959006,-3.2051229676169974,-4.287933690998244,-2.3724585287837527,16.79473228417764,0.970001220703125,4.083220841539855,2.4429986953735323,-3.0017637979049425,7.887761188652007,-0.2793825512657051,5.16537994201277,-2.283594409271238,48.73239194464702,-21.314615868317986,2.7223812466392374,4,-0.3599987030029297,-4.104999542236328,-4.909998416900635,-2.0599985122680664,5.450000762939453,1,0.18384249688333898,1.6766938858629403,35.45000076293945,1.3711356423456125,36.68000030517578,-1.8226923108139732,36.060001373291016,0.18384249688333898
9119,2009-04-08,37.599998474121094,37.900001525878906,35.25,35.27000045776367,17798600.0,0.07336568039914182,-1.2362892153470009,12.944411477980246,70.58037851259394,71.88241729846587,-2.659307008186474,-5.198957427956735,-6.861995626330444,-4.923656958053861,16.490242696120678,2.8700027465820312,3.97735010922381,4.477998447418216,-0.7106432606585429,9.666640155494974,1.8836775933798364,7.072319301456595,-4.7715222220135445,91.22798603063134,20.32388395757897,2.5943208540383793,4,-2.404996871948242,-6.149997711181641,-8.214998722076416,-5.364998817443848,2.770000457763679,2,0.13484042288761633,-1.021743817690279,35.029998779296875,1.6766938858629403,35.45000076293945,1.3711356423456125,36.68000030517578,0.13484042288761633
9120,2009-04-09,39.88999938964844,40.0,38.38000106811523,38.59000015258789,24532300.0,0.060904282139891075,1.1315769000072873,0.5579400617228366,79.4444365298646,72.04404195597785,-4.66200087127428,-6.9473003793911445,-9.18046837763928,-7.214082193866538,17.041788401218124,2.4000015258789062,4.023162620049597,6.1979993820190415,0.6590102547078303,11.736988509330253,3.428504818363436,8.967493945674647,-6.858662126590033,98.00723548497446,22.164167294393067,2.769494563655605,4,-3.644998550415039,-7.3899993896484375,-10.549999713897705,-7.654999732971191,1.8800010681152344,3,0.09776890412515193,-1.2362892153470009,37.599998474121094,-1.021743817690279,35.029998779296875,1.6766938858629403,35.45000076293945,0.09776890412515193
9121,2009-04-13,40.22000122070313,40.7400016784668,39.43000030517578,39.43000030517578,10584400.0,0.008272796091852719,-2.3164553294639147,0.6076933685850747,75.86955728513027,72.63528084687138,-4.518754674568591,-6.81967310660945,-9.464126320727857,-7.505869217651785,18.611524730521044,1.3100013732910156,4.026791561193036,6.015501117706307,0.046453122750314435,11.984549112662297,3.0309771202283144,9.000025115184304,-6.770544193428229,91.69328625697901,18.03351967598735,2.984523997477995,4,-3.6049995422363352,-7.350000381469734,-10.8800015449524,-7.985001564025886,1.7199974060058452,0,0.06240671917834706,1.1315769000072873,39.88999938964844,-1.2362892153470009,37.599998474121094,-1.021743817690279,35.029998779296875,0.06240671917834706
9122,2009-04-14,39.06999969482422,40.150001525878906,38.77000045776367,39.63999938964844,14979300.0,-0.028592777000885694,-1.3589798766253245,-0.72151776487971,70.1272493740755,72.1991238693146,-2.7502922697903855,-5.125994447033008,-8.231831632863134,-6.302396496592216,20.385646301970244,1.4500007629394602,3.742980714228061,4.353499603271487,-1.4282364440483803,10.135235650591358,1.4626315796115534,7.244367626931421,-5.037299095453967,73.32266112215436,1.2586211370894205,2.8908680236599356,4,-2.049999237060547,-6.1349992752075195,-10.567500114440918,-7.149999618530273,3.8699989318847585,1,0.08855897393137235,-2.3164553294639147,40.22000122070313,1.1315769000072873,39.88999938964844,-1.2362892153470009,37.599998474121094,0.08855897393137235
9123,2009-04-15,38.540000915527344,39.040000915527344,37.61999893188477,38.56999969482422,11755100.0,-0.013565364306032612,1.9278354569765466,0.052629465540549585,67.36428950474563,71.78951653473754,-1.7541791444109407,-4.172777898407205,-7.591763695871435,-5.695598794695918,22.001894414996837,1.450000762939446,3.538893115551744,3.4190008163452177,-2.236531688353722,9.074533321044154,0.5912345639957479,6.2467670686946875,-3.970716229829371,59.92713860965792,-12.105180544956376,2.8277662523494684,4,-0.9300003051757812,-5.440000534057617,-10.36250114440918,-6.620000839233398,3.05999755859375,2,0.05007784793274905,-1.3589798766253245,39.06999969482422,-2.3164553294639147,40.22000122070313,1.1315769000072873,39.88999938964844,0.05007784793274905
9124,2009-04-16,39.849998474121094,40.2599983215332,38.650001525878906,38.900001525878906,10790100.0,0.03399059490073775,-1.2206899091837058,-31.667853509664294,66.51005927885328,71.23965865070598,-2.465983883905018,-5.092537808545714,-8.835774847474067,-6.870902013833188,23.218223133398556,1.7199974060058594,3.6235954763175755,4.315498447418214,-1.458017806119699,10.089014700956128,1.4287403206492542,7.2022565741871745,-4.787056429001616,71.47428138258195,1.2877505003192908,2.8867581267689575,4,-2.2399978637695312,-6.179997444152832,-11.804998397827148,-7.929998397827148,0.8900032043457031,3,0.015809312226808814,1.9278354569765466,38.540000915527344,-1.3589798766253245,39.06999969482422,-2.3164553294639147,40.22000122070313,0.015809312226808814
9125,2009-04-17,40.540000915527344,40.849998474121094,39.61999893188477,39.93000030517578,12032900.0,0.017314992919117422,1.0000062027813157,0.6421079683258646,71.47674295374313,70.43568449232812,-2.742021186310083,-5.338769521097774,-9.42558928246374,-7.437436190999833,24.562055968438575,1.229999542236321,3.5827590596296517,4.550000858306888,-1.297042349383517,10.397044065997292,1.6264792544616853,7.47352246215209,-5.022894099740078,90.4025510053441,19.328957262584723,2.923521603845202,4,-2.875001907348633,-6.815001487731934,-12.495000839233398,-8.620000839233398,0.45999908447265625,4,-0.004193438080990708,-1.2206899091837058,39.849998474121094,1.9278354569765466,38.540000915527344,-1.3589798766253245,39.06999969482422,-0.004193438080990708
9126,2009-04-20,38.0,40.11999893188477,37.90999984741211,40.0,15067400.0,-0.06265418989061966,-1.0275218120159513,-3.2786852440153087,64.3203891360777,69.93513851464243,0.005490005705219403,-2.314953081878528,-6.843475783057599,-4.7887608891201765,26.392740575617136,2.6300010681152344,3.6044577130142557,1.627499961853026,-3.6380178867075657,6.8930178104136175,-1.0052589624272699,4.260258886133322,-1.949604018379354,11.764740618264295,-61.18427472125059,2.6327589242802953,4,-0.33500099182128906,-3.4850006103515625,-9.952499866485596,-6.079999923706055,1.5999984741210938,0,0.09921053836220195,1.0000062027813157,40.540000915527344,-1.2206899091837058,39.849998474121094,1.9278354569765466,38.540000915527344,0.09921053836220195
9127,2009-04-21,38.7400016784668,38.83000183105469,37.47999954223633,37.79999923706055,11243600.0,0.019473728380705158,1.4107124610867774,-0.470001220703125,63.500934494017564,69.9104485632335,-0.24445363581784818,-2.7501836177756758,-7.555431390881104,-5.452364304471004,27.514401312495508,1.3500022888183594,3.5229232914597475,2.0845016479492173,-3.042510638358209,7.211513934256644,-0.4790044952044923,4.648007791102927,-2.2096454475961025,37.38879927554687,-35.00605576358946,2.5635061431537127,4,-0.69000244140625,-3.94000244140625,-10.362501621246338,-6.820001602172852,0.3999977111816406,1,0.08260187944237662,-1.0275218120159513,38.0,1.0000062027813157,40.540000915527344,-1.2206899091837058,39.849998474121094,0.08260187944237662
9128,2009-04-22,39.22999954223633,40.83000183105469,37.90999984741211,37.90999984741211,13956200.0,0.012648369709335583,-3.424246452619715,1.4042513473151095,64.61723120646957,69.2478766403308,-0.08496299115480355,-2.9030827279194966,-8.001762090164927,-5.887407369361007,28.719986146829463,2.920001983642578,3.305158200731732,2.2659996032714815,-2.6897350747552196,7.221734281298183,-0.211867735741869,4.743866942284832,-2.267679087040591,51.92879984152587,-21.192359070902654,2.477867339013349,4,-0.06500053405761719,-4.2400007247924805,-10.744999408721924,-7.309999465942383,0.06999969482421875,2,0.0945704595402388,1.4107124610867774,38.7400016784668,-1.0275218120159513,38.0,1.0000062027813157,40.540000915527344,0.0945704595402388
9129,2009-04-23,38.68999862670898,39.75,38.0,39.43000030517578,9762400.0,-0.013764999281888013,1.5362299210247707,-0.5606074617807758,58.51131545043286,66.9219742981717,0.6994713151318521,-2.037524052499066,-7.377045983522315,-5.344851369831254,29.426629198209177,1.75,3.356238213394569,1.4529987335205021,-3.23073431322166,6.136731780262664,-0.888867789850579,3.7948652568915833,-1.3389103696207059,35.90502872343415,-34.61650792739406,2.341866523371082,4,0.47500038146973367,-3.2999992370605398,-10.23999881744384,-6.769998550415032,2.9799995422363352,3,0.07521323211945652,-3.424246452619715,39.22999954223633,1.4107124610867774,38.7400016784668,-1.0275218120159513,38.0,0.07521323211945652
9130,2009-04-24,40.08000183105469,41.0,38.900001525878906,38.9900016784668,12474000.0,0.035926680115882625,-2.307083019196631,-1.472969838185019,60.48088677787136,65.2121220195874,-0.7383959160838245,-3.185227888172392,-8.679264808540925,-6.702315712029204,29.92306249342998,2.3100013732910227,3.5993955110658007,2.5855018615722685,-2.130355477152719,7.301359200297256,0.2275731922097748,4.943430530934762,-2.3790225522631374,73.86369178117079,6.306058422309604,2.3579286693624937,4,-0.8400020599365234,-4.605001449584961,-11.17500114440918,-8.160001754760742,1.1999969482421946,4,0.016467061308882647,1.5362299210247707,38.68999862670898,-3.424246452619715,39.22999954223633,1.4107124610867774,38.7400016784668,0.016467061308882647
9131,2009-04-27,39.38999938964844,40.18000030517578,38.900001525878906,39.47999954223633,8684800.0,-0.01721562898910911,-1.3925302948736689,-0.08256893576960632,62.563761716865486,64.37173450211961,-0.19948913195828055,-2.1967323075332033,-7.8786718360332415,-5.916075071865784,30.49522909529611,1.279998779296875,3.488516343279109,1.6344993591308565,-2.8801530382618736,6.149151756523587,-0.622826839565505,3.891825557827218,-1.3899993896484375,54.261352244981566,-12.70672765053726,2.2573261986963646,4,-0.14999961853027344,-3.914999008178711,-10.45249891281128,-7.469999313354492,1.5800018310546946,0,0.04087333422946604,-2.307083019196631,40.08000183105469,1.5362299210247707,38.68999862670898,-3.424246452619715,39.22999954223633,0.04087333422946604
9132,2009-04-28,39.61999893188477,40.61000061035156,38.77999877929688,38.93999862670898,9626700.0,0.005839033912165448,-2.6600036621094127,-7.555546136566089,64.81600191892208,64.0885914370281,-0.38360709853041897,-2.0315605583952205,-7.968304881206532,-6.079296572328715,31.803419295152846,1.8300018310546804,2.9955220314549464,1.547498893737803,-2.5113154103320525,5.606313197807658,-0.4819082582971248,3.5769060457727306,-1.2599989318847733,55.339773463782215,-13.359357909072877,2.0294071520349277,4,-0.37999916076660867,-3.7649993896484446,-10.5999984741211,-7.699998855590827,1.3300018310546804,1,-0.0005048071252617969,-1.3925302948736689,39.38999938964844,-2.307083019196631,40.08000183105469,1.5362299210247707,38.68999862670898,-0.0005048071252617969
9133,2009-04-29,40.25,41.36000061035156,39.79999923706055,40.150001525878906,11616200.0,0.015901087458339846,-2.899988555951859,0.14705651359265476,59.77859570828594,63.340651040298404,-0.8331507250700483,-2.3189279736616584,-8.433217642616707,-6.685281299782439,32.66486742871309,1.7400016784667898,2.620508150264314,1.8844999313354478,-1.8911865265962575,5.660186389267153,-0.003343297630408415,3.772343160301304,-1.5732,66.96427355007471,1.0688357879510875,1.8878432289658527,4,-0.8299999237060547,-3.5850000381469727,-10.794999599456787,-8.329999923706055,0.24000167846679688,2,-0.02757765491556674,-2.6600036621094127,39.61999893188477,-1.3925302948736689,39.38999938964844,-2.307083019196631,40.08000183105469,-0.02757765491556674
9134,2009-04-30,41.2599983215332,41.77000045776367,40.349998474121094,40.599998474121094,12744200.0,0.025093126000824917,-1.4482796041922212,6.600099183642328,55.582714054274355,61.57464782924632,-1.8127355167095018,-2.9376828718418295,-9.256862464710792,-7.658120847542236,33.616131783244654,1.5200004577636719,2.415390471074474,2.5504983901977525,-0.9391038742148936,6.040100654610399,0.8056972579914259,4.295299522404079,-2.479999542236321,82.9430819419477,20.237556039448933,1.7448011322063233,4,-1.6349983215332031,-4.389998435974121,-11.5899977684021,-9.644998550415039,-0.279998779296875,3,-0.047503615225542806,-2.899988555951859,40.25,-2.6600036621094127,39.61999893188477,-1.3925302948736689,39.38999938964844,-0.047503615225542806
9135,2009-05-01,40.04999923706055,41.29999923706055,39.7400016784668,40.38000106811523,9196900.0,-0.02932620294948407,-2.284215936651729,-0.5000028899228283,49.353604887451944,59.91167180162123,-0.7594131341230579,-1.4898204297571525,-7.885234998011953,-6.432311579321052,33.670876696369575,1.55999755859375,2.2640853512119037,1.1409994125366225,-2.1620575594196296,4.444056384492875,-0.5105290734415036,2.7925278985147486,-0.7916001892089781,42.47490785406162,-15.87962529281591,1.6515284859781274,5,-0.4249992370605469,-2.9199981689453125,-9.375000000000004,-8.609998703002933,1.0900001525878906,4,0.0404494123032515,-1.4482796041922212,41.2599983215332,-2.899988555951859,40.25,-2.6600036621094127,39.61999893188477,0.0404494123032515
9136,2009-05-04,40.54999923706055,41.400001525878906,39.4900016784668,39.75,10130900.0,0.012484394744689986,-1.893948195093475,-2.424226661118099,55.919996362305795,59.06934534254215,-0.960682350477498,-1.776084969257596,-8.209950855713018,-6.967083041309394,33.66690719161225,1.9099998474121094,2.0474493915081453,1.4474994659423857,-1.7577257445701449,4.652724676454916,-0.15511313931387605,3.0501120711986474,1.220001220703125,59.19730649352959,2.6231137119708663,1.602612605256264,5,-0.7099990844726562,-3.4199981689453125,-9.27750015258789,-9.904998779296875,-0.18000030517577414,0,0.018002455141088003,-2.284215936651729,40.04999923706055,-1.4482796041922212,41.2599983215332,-2.899988555951859,40.25,0.018002455141088003
9137,2009-05-05,41.2599983215332,41.36000061035156,40.0,40.54999923706055,9723400.0,0.0175092255938627,1.9890003018209865,0.8874997019764919,60.72553833694294,58.63693502370586,-1.425538690828752,-2.1381183764340648,-8.690247521179252,-7.70264915147856,34.25075163208183,1.3600006103515625,1.6937109562249475,1.8669986724853516,-0.9772096068357214,4.711206951806425,0.4448945328248186,3.2891028121458845,0.4644021606445321,77.63147327702747,20.59403088631187,1.422104139660535,5,-1.3749980926513672,-4.129997253417969,-9.892499446868896,-10.614997863769531,-1.7099990844726562,1,-0.007028529147533269,-1.893948195093475,40.54999923706055,-2.284215936651729,40.04999923706055,-1.4482796041922212,41.2599983215332,-0.007028529147533269
9138,2009-05-06,41.47000122070313,42.54999923706055,39.97000122070313,41.79999923706055,10685600.0,0.005089745703172444,1.8196730196384086,-0.4647865378622524,56.99482479748852,58.46843606226759,-1.4353217239374985,-1.9404000845326195,-8.644029018066966,-7.951148883559398,35.23105899245707,2.5799980163574148,1.6355483937559043,1.7550014495849666,-0.3789201128120254,3.8889230119819587,0.6880406683864706,2.8219622307834626,-1.9799995422363352,64.70591901864988,9.102425896173017,1.066960781198496,5,-0.8050022125244212,-3.9500007629394602,-9.90250205993653,-11.135002136230476,-1.0900001525879048,2,-0.01253919562230632,1.9890003018209865,41.2599983215332,-1.893948195093475,40.54999923706055,-2.284215936651729,40.04999923706055,-0.01253919562230632
9139,2009-05-07,42.66999816894531,43.849998474121094,41.91999816894531,43.709999084472656,14925500.0,0.02893650621941868,1.924243562696876,3.1515368698487505,58.808918752969866,58.28266183727854,-2.247760444868021,-2.889222139278644,-9.560840670690276,-9.162298287293211,35.46906488516457,2.3799972534179616,1.5868135603747362,2.701498413085936,0.42561842997311317,4.977378396198759,1.5635584215295282,3.839438404642344,-3.1187965393066435,72.93575292642616,20.836293064570654,1.1379399915564112,5,-1.3549995422363281,-4.094999313354492,-11.097498893737793,-12.334999084472656,-2.55999755859375,3,-0.0510896785569841,1.8196730196384086,41.47000122070313,1.9890003018209865,41.2599983215332,-1.893948195093475,40.54999923706055,-0.0510896785569841
9140,2009-05-08,43.790000915527344,44.650001525878906,43.08000183105469,43.81999969482422,11975700.0,0.026248014873296865,-1.1655213781346354,0.028844954700509847,77.13213575023646,59.901370063208645,-3.1135826984251835,-3.902129887149414,-10.386219631640074,-10.259750140267762,35.17431739675993,1.9800033569335938,1.5099303959128108,3.6265010833740234,0.7817293591480023,6.4712728076000445,2.204115221261013,5.048886945487034,-4.066847412109375,83.33332101195937,25.052313125629624,1.4223858621130119,5,-2.075000762939453,-4.225000381469727,-12.217501640319824,-13.455001831054688,-5.170001983642571,4,-0.0641699318232859,1.924243562696876,42.66999816894531,1.8196730196384086,41.47000122070313,1.9890003018209865,41.2599983215332,-0.0641699318232859
9141,2009-05-11,42.72999954223633,43.97999954223633,42.599998474121094,43.209999084472656,12052500.0,-0.024206470681190417,-2.729724156773392,16.00063580874873,68.15284744967306,60.27213067773654,-1.7097797300617614,-2.78735324547975,-9.053633851020692,-9.164770543123154,34.537454272172155,1.3800010681152344,1.6023405509119613,2.440999794006345,-0.6269730683687911,5.508972656381481,0.9070133628187733,3.9749862251939163,-2.7112351574707034,58.97431926405685,-1.8688842834351433,1.5339864311875688,5,-0.6599979400634766,-3.164999008178711,-10.377500534057617,-11.805000305175781,-3.6800003051757812,0,-0.037210394795727963,-1.1655213781346354,43.790000915527344,1.924243562696876,42.66999816894531,1.8196730196384086,41.47000122070313,-0.037210394795727963
9142,2009-05-12,42.52999877929688,43.34000015258789,41.5,43.02000045776367,8574500.0,-0.0046805702102045155,2.2566343599247864,1.02083780368594,65.42054508772551,60.899013942118714,-1.1774022277128822,-2.439944519981168,-8.54744900554342,-8.953751823002207,34.03629679300676,1.8400001525878906,1.5526627986664963,2.0679990768432717,-1.0991583368271662,5.23515649051371,0.4844203700080527,3.6515777836784906,-2.2333601660644575,54.700798967097505,-6.969699805723359,1.5835787068352185,5,-0.45999717712403054,-2.964998245239265,-9.862499713897712,-11.604999542236335,-3.529998779296882,1,-0.050787677155155975,-2.729724156773392,42.72999954223633,-1.1655213781346354,43.790000915527344,1.924243562696876,42.66999816894531,-0.050787677155155975
9143,2009-05-13,40.47000122070313,41.88000106811523,40.15999984741211,41.88000106811523,12665500.0,-0.04843634182271672,1.4397183075728657,2.877540852153752,57.283150002138406,61.08795126965916,1.0248592534377963,-0.24026085793085628,-6.153114013098211,-6.888056707517755,33.94494066569741,2.3699989318847727,1.4788574703068917,-0.08849849700926882,-3.1239538438462446,2.946956849827707,-1.6062261704277532,1.4292291764092155,4.180000305175774,6.904259630407957,-55.62842849104039,1.517727673418488,5,1.6000003814697195,-0.9050006866455149,-7.802502155303962,-9.545001983642585,-0.8899993896484446,2,-0.02273293688886624,2.2566343599247864,42.52999877929688,-2.729724156773392,42.72999954223633,-1.1655213781346354,43.790000915527344,-0.02273293688886624
9144,2009-05-14,40.47999954223633,41.75,40.2400016784668,40.47000122070313,8525300.0,0.000247055132977847,-5.42556023602555,-0.0070910089469490905,51.84500786693323,61.364773822934865,0.9974780059013,-0.2114839793554424,-5.8607732608045,-6.887291651653953,33.46329121454589,1.5099983215332031,1.3536117926964337,-0.11000022888183736,-3.1275207070100137,2.907520249246339,-1.6187604679459255,1.3987600101822508,4.080201950073246,7.12693931405142,-51.74290668822136,1.5087602390640873,5,1.5900020599365234,-0.529998779296875,-7.682499885559082,-9.555000305175781,-1.009998321533196,3,-0.002470318064523802,1.4397183075728657,40.47000122070313,2.2566343599247864,42.52999877929688,-2.729724156773392,42.72999954223633,-0.002470318064523802
9145,2009-05-15,40.36999893188477,41.5,40.06999969482422,40.43999862670898,10744300.0,-0.002717406412931944,-3.268669293311166,-7.001144601300769,54.775827010515,61.237643894958104,1.2936894036446205,-0.12108036522887033,-5.416075971342785,-6.751090891432732,32.73914634068723,1.4300003051757812,1.302397210062196,-0.21150074005126385,-3.230571603417033,2.8075701233145054,-1.7210361717341485,1.2980346916316208,4.102198527526852,7.672615058006022,-49.641188818057195,1.509535431682884,5,1.940002441406243,0.6950016021728445,-7.04749774932862,-8.91999816894532,-2.049999237060554,4,-0.00644038465227359,-5.42556023602555,40.47999954223633,1.4397183075728657,40.47000122070313,2.2566343599247864,42.52999877929688,-0.00644038465227359
9146,2009-05-18,41.77000045776367,41.77999877929688,40.810001373291016,40.81999969482422,9445000.0,0.03467925595542076,-1.0000000000000147,-13.571498637604934,59.405080789478774,61.09092638968431,0.09492689617979977,-1.290316587440273,-6.436934934577785,-8.09029922361151,33.06369197656117,1.4099998474121094,1.2908656659558773,1.0000007629394503,-1.8034931308612627,3.8034946567401633,-0.4017461839609098,2.4017477098398103,2.5261090910644555,51.98778363786746,-5.345394492743324,1.4017469469003578,5,0.5400009155273438,-0.7049999237060547,-7.397500038146973,-9.270000457763672,-3.0900001525878906,0,-0.07541301152400193,-3.268669293311166,40.36999893188477,-5.42556023602555,40.47999954223633,1.4397183075728657,40.47000122070313,-0.07541301152400193
9147,2009-05-19,41.93999862670898,42.22999954223633,41.25,41.7599983215332,9228700.0,0.004069862750353703,1.578938914822065,0.18947385328283803,57.70282145091366,61.16959268450933,0.03523606823075198,-1.273584343109782,-6.208971470432132,-8.184645781521525,33.72193518518605,0.9799995422363281,1.4796422120819201,1.0099990844726463,-1.6681386066735016,3.688136775618794,-0.3290697611004276,2.3490679300457202,2.187066527958997,86.57403074010398,29.200886520995397,1.3390688455730748,5,0.42000198364258523,-0.8749980926513601,-7.19749736785888,-9.069997787475579,-1.6299972534179616,1,-0.0689079514611135,-1.0000000000000147,41.77000045776367,-3.268669293311166,40.36999893188477,-5.42556023602555,40.47999954223633,-0.0689079514611135
9148,2009-05-20,42.93999862670898,44.900001525878906,42.88999938964844,43.97000122070313,21713200.0,0.023843586856084453,-2.5575225421388614,-5.72222693171734,57.664235609088166,61.04240566852248,-0.8206123941657282,-2.088466218954828,-6.850502361442487,-9.108798012116509,34.103997164085285,2.960002899169929,1.5699382826391926,1.8244991302490163,-0.8717319136438633,4.520730174141896,0.47638360830257653,3.172614652195456,-2.8699989318847585,59.42024521464955,5.063351752194961,1.3481155219464407,5,-0.45499801635741477,-1.74999809265136,-7.962498188018792,-10.069997787475579,-3.3699989318847585,2,-0.09175590947174062,1.578938914822065,41.93999862670898,-1.0000000000000147,41.77000045776367,-3.268669293311166,40.36999893188477,-0.09175590947174062
9149,2009-05-21,41.599998474121094,43.29999923706055,41.13999938964844,42.45000076293945,14277200.0,-0.03120633897166436,-1.4406771624694232,0.8252428622749498,56.9882741917675,58.804198828692584,0.3929718582353061,-0.5473405647588336,-5.150219423902435,-7.69821576890952,34.106129479992845,2.1599998474121094,1.506223091367744,0.3389989852905302,-2.108735674578547,2.7867336451596074,-0.8848683446440049,1.5628663152250653,-1.4333987426757844,31.676981351429053,-23.183932585961468,1.2238673299345384,5,0.8850021362304688,-0.40999794006347656,-6.244997978210449,-8.729997634887695,-1.9499969482421875,3,-0.048557613393255816,-2.5575225421388614,42.93999862670898,1.578938914822065,41.93999862670898,-1.0000000000000147,41.77000045776367,-0.048557613393255816
9150,2009-05-22,40.7400016784668,41.9900016784668,40.36999893188477,41.810001373291016,8483200.0,-0.020673000653817164,1.2657376235774818,1.2588197807228159,50.82970520544732,56.879405246000836,0.8658852315189165,0.3843424268919833,-3.9837631301093666,-6.7743161944867225,33.56014593962413,1.6200027465820241,1.474521253386996,-0.5539978027343722,-2.951982783379293,1.8439871779105488,-1.7529902930568326,0.6449946875880883,-0.4787339111328137,8.167826373269033,-44.23837876843861,1.1989924903224596,5,1.7449989318847656,0.4499988555908203,-5.100000858306885,-7.870000839233398,-1.2700004577636648,4,-0.031173304011789638,-1.4406771624694232,41.599998474121094,-2.5575225421388614,42.93999862670898,1.578938914822065,41.93999862670898,-0.031173304011789638
9151,2009-05-26,41.0,41.59000015258789,40.2599983215332,40.41999816894531,11534800.0,0.006381892754575569,-1.955554613656593,-0.5420579406333113,48.81818903773534,55.03469901822415,0.37401055424891183,0.26471796096164724,-3.975674327783409,-6.986772996145817,32.961935601718096,1.3300018310546875,1.3205740632374088,-0.37449951171875284,-2.6056517320178116,1.856652708580306,-1.4900756218682787,0.741076598430773,3.9000015258789062,15.94830102215729,-31.892848700807214,1.1155761101495278,5,1.4850006103515625,0.1900005340576172,-5.3050007820129395,-8.075000762939453,-2.3100013732910227,1,-0.06536586110184828,1.2657376235774818,40.7400016784668,-1.4406771624694232,41.599998474121094,-2.5575225421388614,42.93999862670898,-0.06536586110184828
9152,2009-05-27,39.599998474121094,41.43999862670898,39.47000122070313,41.04999923706055,12555600.0,-0.03414637867997328,-1.3040969069635173,-2.4999934229565124,42.32976397685014,53.373211682081006,1.4691838783172813,1.7530226591585532,-2.2815752319716935,-5.562536038507162,32.034116481075344,1.9699974060058452,0.7955030483148775,-1.773501014709474,-4.007979771310097,0.46097774189114915,-2.8907403930097857,-0.6562616364091625,5.207202987670897,2.394056097824722,-41.52456476543161,1.1172393783003132,5,2.585002899169922,1.5900020599365234,-3.5099992752075195,-6.674999237060547,-2.1499977111816406,2,-0.023232277888761477,-1.955554613656593,41.0,1.2657376235774818,40.7400016784668,-1.4406771624694232,41.599998474121094,-0.023232277888761477
9153,2009-05-28,39.13999938964844,40.22000122070313,38.38000106811523,39.900001525878906,11561400.0,-0.011616138944380738,1.6285687816415106,0.524139128513137,34.58515406050472,51.4554501480334,1.9228949573967,2.2404695258099565,-1.578985611555872,-5.082327103038573,30.615423260930307,1.8400001525879048,0.4147564064120175,-2.178000068664552,-4.578917404928362,0.22291726759925723,-3.3784587367964534,-0.977541400532651,5.453714062499998,15.44712610525479,-23.776518038722323,1.200458668131903,5,2.500001907348633,2.2650012969970703,-2.7150001525878906,-6.215000152587891,-1.5400009155273438,3,0.02989274404414055,-1.3040969069635173,39.599998474121094,-1.955554613656593,41.0,1.2657376235774818,40.7400016784668,0.02989274404414055
9154,2009-05-29,39.29999923706055,39.72999954223633,38.400001525878906,39.72999954223633,11770700.0,0.004087885792211532,5.1860328950870285,0.5657882848968528,28.598645254408368,48.546874397354884,1.7633439651290743,2.030191587986117,-1.5259628432710954,-5.24509190151911,28.996107215437572,1.3299980163574219,0.06626871622004415,-1.9200002670288114,-4.485266240907656,0.6452657068500329,-3.20263325396823,-0.6373672800893928,4.920891472045895,25.484709512437536,-7.822302535111721,1.282632986939422,5,2.3400020599365234,2.1500015258789062,-2.2225003242492676,-6.375,-2.549999237060547,4,0.006870240788937609,1.6285687816415106,39.13999938964844,-1.3040969069635173,39.599998474121094,-1.955554613656593,41.0,0.006870240788937609
9155,2009-06-01,41.66999816894531,42.34000015258789,39.81999969482422,39.86999893188477,13152400.0,0.060305317503665856,-1.6526352562776943,-4.186041766469706,45.50846556279593,47.002806038834564,-0.45020087469139014,-0.2236867990440885,-3.646171824067487,-7.635557729105351,28.134980417792633,3.0400009155273438,0.010436084093242926,0.3689987182617216,-2.142456240672061,2.8804536771955043,-0.8867287612051697,1.624726197728613,2.2004391617016594,83.0807540771995,50.83026227687102,1.2557274794668907,6,-0.029996871948242188,-0.029996871948242188,-4.392498970031738,-8.744998931884766,-4.409999847412109,0,-0.048476043480410236,5.1860328950870285,39.29999923706055,1.6285687816415106,39.13999938964844,-1.3040969069635173,39.599998474121094,-0.048476043480410236
9156,2009-06-02,41.27999877929688,42.41999816894531,41.09000015258789,41.459999084472656,9671200.0,-0.009359237023894962,-3.7500136239782016,-0.10000021192771215,44.787318523345064,45.567750157993615,-0.15311998517502445,0.2359012167074397,-2.97094723030596,-7.250936946410398,27.415337449703475,1.3299980163574219,0.03387016463246084,-0.05750064849852521,-2.544095161474935,2.429093864477885,-1.3007979049867302,1.1857966079896798,2.2610123755981846,71.78217307596091,40.62117142890886,1.2432972564882032,6,0.3600025177001882,0.3600025177001882,-3.922498703002937,-8.279998779296882,-2.8899993896484446,1,-0.04384684137882089,-1.6526352562776943,41.66999816894531,5.1860328950870285,39.29999923706055,1.6285687816415106,39.13999938964844,-0.04384684137882089
9157,2009-06-03,40.97000122070313,41.599998474121094,40.5,40.97999954223633,13958700.0,-0.007509631001956896,-1.3157844015146343,0.05554613656589329,52.441408578308675,44.98743604346256,0.005379272742167984,0.5513257240341787,-2.4614555118122112,-6.956318500088408,26.53511406861284,1.0999984741210938,0.027183555403802018,-0.35299835205077557,-2.844872171896327,2.138875467794776,-1.5989352619735513,0.8929385578720002,2.2613493289851476,64.1089606736536,28.645347013340995,1.2459369099227766,6,-0.13000106811524148,0.6700000762939382,-3.612501144409187,-7.970001220703132,-3.1700019836425852,2,-0.05565053761438543,-3.7500136239782016,41.27999877929688,-1.6526352562776943,41.66999816894531,5.1860328950870285,39.29999923706055,-0.05565053761438543
9158,2009-06-04,40.95000076293945,40.9900016784668,39.16999816894531,39.849998474121094,13665600.0,-0.00048817322840533084,2.0847409409338216,-110.01869515459936,52.292690587999736,44.46570453193281,-0.3202665448028057,0.5590335383592304,-2.2374353906169304,-6.918119249831207,24.92675797392764,1.8200035095214844,-0.1611920497490047,-0.34699878692627095,-2.843261909463841,2.1492643356112993,-1.595130348195056,0.9011327743425142,1.9902688178544423,63.4328698124344,23.37754411615758,1.2481315612687855,6,-0.5500011444091797,0.6900005340576172,-3.402501106262207,-7.950000762939453,-2.6100006103515625,3,-0.08547008387769228,-1.3157844015146343,40.97000122070313,-3.7500136239782016,41.27999877929688,-1.6526352562776943,41.66999816894531,-0.08547008387769228
9159,2009-06-05,40.4900016784668,41.79999923706055,40.310001373291016,41.63000106811523,11712500.0,-0.011233188666725624,1.0135164393306733,-1.0363609250968346,50.56605118032589,44.43640964025265,-0.03830720351326988,0.8931300778640718,-1.5800358163231536,-6.437780999616962,22.94856943218758,1.4899978637695312,-0.35897985004481114,-0.697998046875,-3.131419576196805,1.735423482446805,-1.9147088115359026,0.5187127177859026,2.1766517915663783,40.61549260066106,-3.3899585270276447,1.216710764660903,6,-0.09000205993652344,1.1499996185302734,-2.4475016593933105,-7.310001373291016,-1.9200019836425781,4,-0.07137572448861251,2.0847409409338216,40.95000076293945,-1.3157844015146343,40.97000122070313,-3.7500136239782016,41.27999877929688,-0.07137572448861251
9160,2009-06-08,40.97999954223633,41.38999938964844,39.84000015258789,40.16999816894531,7295400.0,0.012101700258267067,-1.1088462207182543,-0.7105279008445923,45.92362249485467,44.11479113548813,-0.548345622132338,0.19164581191193975,-1.9176738922704928,-6.901669449787541,20.539982109223583,1.5499992370605469,-0.6400147858350351,-0.06750011444091797,-2.1703986208159165,2.0353983919340806,-1.1189493676284172,0.9839491387465813,1.42945478368177,55.69234994741586,12.172126327436189,1.0514492531874986,6,-0.5799999237060547,0.6600017547607422,-2.732499599456787,-7.594999313354492,-1.2099990844726562,0,-0.10322107343794984,1.0135164393306733,40.4900016784668,2.0847409409338216,40.95000076293945,-1.3157844015146343,40.97000122070313,-0.10322107343794984
9161,2009-06-09,41.13999938964844,41.38999938964844,40.86999893188477,41.06999969482422,7417100.0,0.0039043399023761527,-1.2127621583014456,0.08641922980921836,45.867767780824934,44.5079026692631,-0.7670629953659969,-0.09863765657823365,-1.8958125219790816,-7.014565194063557,18.371339953577788,0.5200004577636648,-0.8283006663442549,0.1719997406005831,-1.7777214497224278,2.121720930923594,-0.8028608545609188,1.146860335762085,1.0276877408014897,74.90495895938581,35.309311996669386,0.9748605951615041,6,-0.7399997711181641,0.5000019073486328,-2.7624988555908203,-7.754999160766602,-1.5699996948242188,1,-0.0943121323694407,-1.1088462207182543,40.97999954223633,1.0135164393306733,40.4900016784668,2.0847409409338216,40.95000076293945,-0.0943121323694407
9162,2009-06-10,40.36999893188477,41.59000015258789,39.86999893188477,41.36000061035156,9762400.0,-0.018716588944758472,1.3724142285502219,-14.142942779291452,36.40210264736258,44.70978584558065,0.13817949612971603,0.5283317676848682,-0.9204570046551837,-6.220939818126119,16.707893673639003,1.720001220703118,-0.8955482582125427,-0.49000072479247336,-2.3104225398650016,1.3304210902800548,-1.400211632328741,0.4202101827437943,1.570427034825073,45.62738690442546,8.186663731165957,0.9102109075362647,6,0.040000915527336645,1.2700023651122976,-1.8849983215332102,-6.984998703002937,-0.8099975585937571,2,-0.0490463114843559,-1.2127621583014456,41.13999938964844,-1.1088462207182543,40.97999954223633,1.0135164393306733,40.4900016784668,-0.0490463114843559
9163,2009-06-11,39.54999923706055,40.86999893188477,39.47999954223633,40.52000045776367,8488900.0,-0.020312105933116054,-1.504502027630778,0.9797975516620948,38.52182646053322,45.812361535150075,1.142611627746568,1.344823036941257,0.06381914600995486,-5.383440369933311,15.912011975904958,1.3899993896484446,-0.9812635036884103,-1.264000320434569,-3.1703816356134524,0.6423809947443146,-2.217190978024014,-0.31080966284512357,2.1768012357336204,3.017228622071973,-33.70045275812257,0.9531906575894427,6,1.2449989318847656,2.0900020599365234,-1.0424985885620117,-6.164999008178711,0.3899993896484304,3,-0.04424778846418165,1.3724142285502219,40.36999893188477,-1.2127621583014456,41.13999938964844,-1.1088462207182543,40.97999954223633,-0.04424778846418165
9164,2009-06-12,40.38000106811523,40.459999084472656,39.0099983215332,39.63999938964844,6898300.0,0.020986140254509067,2.2222321122032476,-0.7628873682554591,47.97752327395542,46.08670128083446,0.538553554786894,0.5343414136539693,-0.5885521856574414,-6.151499489674762,15.15966744376945,1.4500007629394531,-0.8416230788787615,-0.42899856567383665,-2.339588161002702,1.4815910296550285,-1.3842933633382728,0.5262962319905995,1.2099990844726634,53.10084396420665,12.244208136527014,0.955294797664434,6,0.33499717712403054,1.260000228881843,-1.2875013351440359,-6.605001449584954,-0.31999969482421164,4,-0.050520080771819464,-1.504502027630778,39.54999923706055,1.3724142285502219,40.36999893188477,-1.2127621583014456,41.13999938964844,-0.050520080771819464
9165,2009-06-15,40.11000061035156,40.68999862670898,39.540000915527344,40.650001525878906,9438800.0,-0.0066864896142081465,2.7096992518212866,-0.7297293117580114,45.00561287356006,46.110956208636125,0.630277651886523,0.8262257538420315,-0.1945560185983055,-5.845885274353691,14.432164367753716,1.1499977111816335,-0.5555995133657206,-0.6859991073608427,-2.6126363698406223,1.240638155118937,-1.649317738600729,0.2773195238790436,1.287399597167969,42.635717369575886,-1.3149936272458547,0.9633186312398898,6,0.2949981689453125,1.5300006866455078,-0.16500186920166016,-5.685001373291016,1.05999755859375,0,-0.038394437598933906,2.2222321122032476,40.38000106811523,-1.504502027630778,39.54999923706055,1.3724142285502219,40.36999893188477,-0.038394437598933906
9166,2009-06-16,38.61999893188477,40.11999893188477,38.5,40.11000061035156,9418600.0,-0.03714788471188035,1.1456963346023634,2.759257689427642,44.55555579103083,45.23475034338304,1.9034456698021387,2.179901971868702,1.384696465749876,-4.325059775290576,13.730412932852701,1.6199989318847727,-0.23918262011014235,-2.018500709533683,-4.117214572241721,0.08021315317435551,-3.067857640887702,-0.9691437781796637,2.5963573272705034,3.883460387025322,-43.45160490993712,1.0493569313540205,6,1.5300006866455007,3.0200023651122976,2.020001411437981,-3.7949981689453196,3.620002746582024,1,0.029777357785720993,2.7096992518212866,40.11000061035156,2.2222321122032476,40.38000106811523,-1.504502027630778,39.54999923706055,0.029777357785720993
9167,2009-06-17,39.04999923706055,39.65999984741211,37.65999984741211,38.400001525878906,12031900.0,0.01113413560508314,1.1390386549410558,-0.43623958319999184,49.49832676357503,44.92426547400251,1.3102370328710435,1.60455532661976,1.0904363940407933,-4.713120035823046,12.930420594150096,2.0,-0.30010459958074165,-1.4440004348754911,-3.563269351547021,0.6752684817960386,-2.503634893211256,-0.38436597653972626,1.996175710632329,43.3021740215476,-7.733282283354114,1.0596344583357657,6,0.6800003051757812,2.230001449584961,1.7675018310546875,-4.224998474121094,3.6599998474121094,2,0.013316273186253058,1.1456963346023634,38.61999893188477,2.7096992518212866,40.11000061035156,2.2222321122032476,40.38000106811523,0.013316273186253058
9168,2009-06-18,39.0,39.2599983215332,38.38000106811523,39.060001373291016,6664300.0,-0.0012803902186275806,2.8261143591657647,-0.09231013011097874,48.307001435893895,44.6732599468434,1.1784682072857535,1.416889896906028,1.2919335294391914,-4.6170539264462676,11.055988011161249,0.8799972534179759,-0.33319080553736313,-1.296999740600583,-3.1780197995120076,0.5840203183108414,-2.237509770056299,-0.35648971114486727,1.7752809396704166,44.22444529495312,-9.628142312853825,0.9405100294557129,6,0.625,2.280000686645508,1.8175010681152344,-4.174999237060547,3.8600006103515625,3,0.01435900957156444,1.1390386549410558,39.04999923706055,1.1456963346023634,38.61999893188477,2.7096992518212866,40.11000061035156,0.01435900957156444
9169,2009-06-19,39.58000183105469,39.93999862670898,38.959999084472656,39.0,8055900.0,0.014871841821915144,-1.9696791048226538,-9.66647593616886,35.219261470260946,43.48388649966632,0.5093741874456086,0.7144245845572641,0.790441379765511,-5.150182259175494,10.06956656422317,0.979999542236321,-0.44810537383574456,-0.6159980773925753,-2.4176864186562526,1.185690263871102,-1.5168422480244104,0.2848460932392598,0.9460566212350656,63.366427628994884,12.665273457026359,0.9008441706318379,6,0.0449981689453125,1.6999988555908203,1.2374992370605469,-4.755001068115234,3.6299972534179688,4,0.009095421399698767,2.8261143591657647,39.0,1.1390386549410558,39.04999923706055,1.1456963346023634,38.61999893188477,0.009095421399698767
9170,2009-06-22,39.47000122070313,39.88000106811523,38.81999969482422,39.31999969482422,9254200.0,-0.002779196696884645,1.1855670913953296,0.25862250401200876,36.67159562191912,42.462089593121235,0.42762566727115825,0.763549112271626,0.9054672855205226,-5.018699992976828,9.512571849094245,1.0600013732910085,-0.5739127280477518,-0.6624986648559528,-2.4729580590808524,1.1479607293689469,-1.567728361968399,0.2427310322564935,0.8267725431964124,73.57731898014194,24.487626361093064,0.9052296971124492,6,0.1549987792968679,1.8099994659423757,1.5399999618530202,-4.645000457763679,4.110000610351555,0,0.014948065222719409,-1.9696791048226538,39.58000183105469,2.8261143591657647,39.0,1.1390386549410558,39.04999923706055,0.014948065222719409
9171,2009-06-23,38.31999969482422,39.66999816894531,38.13000106811523,39.43999862670898,10006700.0,-0.029136090456356678,-1.0533346896735782,-7.466583591882006,32.63433925285966,42.04344921595423,1.2689910929048835,1.7944811586637712,2.0365960263105194,-3.818238899264003,9.119582142733531,1.5399971008300852,-0.6832227510322468,-1.6785001754760742,-3.611202439540733,0.25420208858858473,-2.6448513075084037,-0.7121490434437447,1.7658321557563283,28.947377226914465,-17.488901004086177,0.966351132032331,6,0.9449996948242188,2.960000991821289,3.3675012588500977,-3.4949989318847656,5.279998779296875,1,0.07437365597124557,1.1855670913953296,39.47000122070313,-1.9696791048226538,39.58000183105469,2.8261143591657647,39.0,0.07437365597124557
9172,2009-06-24,38.68000030517578,39.34000015258789,38.34000015258789,38.5,8476800.0,0.009394588027624273,-3.0,-0.16071471146215544,35.75910273782128,41.73647991343069,0.7197423599415274,1.4356280430662878,1.6985904119253519,-4.101223557212435,9.17064468679995,1.0200004577636719,-0.777343856203089,-1.2724996566772475,-3.2871916721192136,0.7421923587647186,-2.2798456643982306,-0.2651536489562645,1.2117649851512908,30.38673916708857,-13.325407038203466,1.0073460077209846,6,0.4949989318847656,2.6000003814697266,3.007500648498535,-3.854999542236328,4.9399986267089915,2,0.09203726331963469,-1.0533346896735782,38.31999969482422,1.1855670913953296,39.47000122070313,-1.9696791048226538,39.58000183105469,0.09203726331963469
9173,2009-06-25,40.310001373291016,40.56999969482422,38.34000015258789,38.5099983215332,12328000.0,0.042140668439889506,-1.0841123161279742,10.0,49.01531637338595,41.851790257811864,-0.8840862497224649,-0.10774951016618672,0.12706464259910888,-5.627981266349288,9.52480837586054,2.229999542236328,-0.8568193202259664,0.2990013122558608,-1.6840520725614354,2.282054697073157,-0.6925253801527873,1.290528004664509,-2.6500015258789062,89.34432508743325,43.371635753145156,0.9915266924086471,6,-1.1350021362304688,0.9699993133544922,1.4024991989135742,-5.4850006103515625,2.729999542236328,3,0.05953851722693937,-3.0,38.68000030517578,-1.0533346896735782,38.31999969482422,1.1855670913953296,39.47000122070313,0.05953851722693937
9174,2009-06-26,39.56999969482422,40.599998474121094,39.43999862670898,40.08000183105469,7744300.0,-0.018357768624565618,-2.012969898737652,-0.2833340397575552,42.492022254406265,41.57250241123922,-0.3029218653208474,0.6888339398798777,0.8759167717516334,-4.8184884072158525,9.891099750929735,1.1599998474121165,-0.7946644805147756,-0.45450038909912394,-2.420778871938367,1.5117780937401193,-1.4376396305187455,0.5286388523204977,-1.8517998504638697,58.29960076911803,12.996382930227739,0.9831392414196211,6,-0.4400005340576172,0.9099998474121094,2.267500877380371,-4.554999351501465,2.5999984741210938,4,0.08314381958303829,-1.0841123161279742,40.310001373291016,-3.0,38.68000030517578,-1.0533346896735782,38.31999969482422,0.08314381958303829
9175,2009-06-29,39.650001525878906,40.25,39.18000030517578,39.66999816894531,6433700.0,0.002021779925996503,-1.2291681567842072,0.03920893981779287,41.99787426185092,41.28831557466367,-0.5085120384378143,0.474044200232953,0.7836332525056946,-4.815533650842639,9.148992447418705,1.0699996948242188,-0.7012989829802834,-0.2734987258911161,-2.0853461978396552,1.538348746057423,-1.1794224618653857,0.6324250100831534,-1.8165297363281283,61.53854469918698,19.154405246969908,0.9059237359742696,6,-0.5200023651123047,0.3899974822998047,2.1874990463256836,-4.470001220703125,2.1599998474121094,0,0.08978555918264464,-2.012969898737652,39.56999969482422,-1.0841123161279742,40.310001373291016,-3.0,38.68000030517578,0.08978555918264464
9176,2009-06-30,39.47000122070313,40.11999893188477,39.02000045776367,39.58000183105469,7532400.0,-0.0045397300945446695,-1.1782101931517028,5.50095383441399,44.83947016031765,40.77066484096841,-0.21820573325009462,0.5391329977283874,1.0308913775188344,-4.567950063040598,8.36989131190855,1.0999984741211009,-0.7823294436927313,-0.36299915313720277,-2.0671752652694337,1.3411769589950282,-1.2150872092033183,0.4890889029289127,-1.5258683637695398,50.00008439602019,7.694640142133075,0.8520880560661148,6,-0.10500144958496804,0.5699977874755788,2.3674993515014577,-3.7200002670288157,2.239997863769524,1,0.10412973101697665,-1.2291681567842072,39.650001525878906,-2.012969898737652,39.56999969482422,-1.0841123161279742,40.310001373291016,0.10412973101697665
9177,2009-07-01,38.68999862670898,39.83000183105469,38.650001525878906,39.63999938964844,8747000.0,-0.019761909548283052,-1.2912739299351499,8.636322652240878,45.04608831623602,40.40834116100642,0.5647499893380754,1.201148980833814,1.8466186878828452,-3.73586975587731,7.980059357688413,1.1800003051757812,-0.8390030760144498,-1.0290016174316463,-2.71789964042069,0.6598964055573973,-1.8734506289261645,-0.18455260593712808,-0.6396311450878827,15.486669648659054,-30.47532076277964,0.8444490114945216,7,0.6750011444091868,1.3500003814697337,3.1475019454956126,-2.939997673034661,4.240001678466804,2,0.1269061778674394,-1.1782101931517028,39.47000122070313,-1.2291681567842072,39.650001525878906,-2.012969898737652,39.56999969482422,0.1269061778674394
9178,2009-07-02,37.45000076293945,38.27000045776367,37.11999893188477,38.20000076293945,8634700.0,-0.0320495711497264,1.5842748641280893,0.7894730501893233,33.88340722114137,40.259912911104244,1.7452948766088312,2.282517073060852,3.092872438298933,-2.4458455150465994,8.61233862915073,1.5699996948242045,-0.8127838486919714,-2.0939994812011733,-3.9616907041694347,-0.2263082582329119,-3.027845092685304,-1.1601538697170426,3.1499977111816406,9.482812484584818,-34.10654645222079,0.9338456114841317,7,1.4099979400634766,2.319997787475586,4.237500190734863,-0.9099998474121094,4.529998779296875,3,0.16475295175564209,-1.2912739299351499,38.68999862670898,-1.1782101931517028,39.47000122070313,-1.2291681567842072,39.650001525878906,0.16475295175564209
9179,2009-07-06,37.599998474121094,37.93999862670898,36.81999969482422,37.04999923706055,6713900.0,0.004005279255697047,-1.2178233527845308,-0.7333323160807291,36.008920514035246,40.186282343561594,1.4358970685097106,2.0078498408145578,2.9684110900118554,-2.5214440699008733,8.958972839409965,1.1199989318847585,-0.8725975780450455,-1.799501609802249,-3.8013903567878202,0.20238713718332235,-2.8004459832950346,-0.7985572363094633,2.930400009155271,22.74048716905002,-20.103272556056787,1.0009443734927865,7,1.1100006103515625,2.020000457763672,3.9225025177001953,-0.7749977111816406,4.600002288818359,0,0.14468092186627168,1.5842748641280893,37.45000076293945,-1.2912739299351499,38.68999862670898,-1.1782101931517028,39.47000122070313,0.14468092186627168
9180,2009-07-07,36.75,37.7400016784668,36.650001525878906,37.72000122070313,6253100.0,-0.022606343314245603,1.1584115785259437,-1.763641029553554,38.775524222853214,40.868636229116426,2.078013269798234,2.6611367215915678,3.7897845613496983,-1.6085786979775776,9.612157044043068,1.0900001525878906,-0.9428480667390318,-2.438000106811522,-4.622304427633928,-0.253695785989116,-3.530152267222725,-1.345847946400319,3.631982531738281,2.8818025612358253,-43.035806264814774,1.0921521604112017,7,1.875,2.7849998474121094,4.795001029968262,0.2650003433227539,5.759998321533203,1,0.14748294337266166,-1.2178233527845308,37.599998474121094,1.5842748641280893,37.45000076293945,-1.2912739299351499,38.68999862670898,0.14748294337266166
9181,2009-07-08,37.2599983215332,37.36999893188477,36.36000061035156,36.9900016784668,8004500.0,0.013877505347842156,3.1224601012066047,-0.278346704420322,39.35790644425011,41.268503307608526,1.5665843506225343,1.9452904361289711,3.2787415208038766,-2.0377358414263966,10.354696955445464,1.0099983215332102,-0.941770617434571,-1.73400173187256,-3.877157288165918,0.4091538244207982,-2.8055795100192356,-0.6624239537258845,2.8980653498535176,25.936524339299062,-19.472854961455177,1.0715777781466789,7,1.220001220703125,2.1300010681152344,4.380002975463867,0.15500259399414062,4.980003356933594,2,0.12211495589704002,1.1584115785259437,36.75,-1.2178233527845308,37.599998474121094,1.5842748641280893,37.45000076293945,0.12211495589704002
9182,2009-07-09,38.38999938964844,39.29999923706055,38.310001373291016,38.959999084472656,15045300.0,0.030327458910865968,-1.7123387889049142,-2.1111362287716524,46.786089266276164,41.02081140681855,0.4370847150465096,0.6949790242085001,2.153390197876419,-3.0672094029402928,11.12459824457091,2.0400009155273438,-0.9294751925806111,-0.5050006866455092,-2.5617085177304233,1.5517071444394048,-1.5333546021879627,0.5233532288969442,1.4642192368554703,69.04760977964274,22.51806502215956,1.0283539155424566,7,0.09000015258789062,0.6900005340576172,3.250001907348633,-0.9649982452392578,3.6399993896484446,3,0.08648084781474186,3.1224601012066047,37.2599983215332,1.1584115785259437,36.75,-1.2178233527845308,37.599998474121094,0.08648084781474186
9183,2009-07-10,37.79999923706055,38.650001525878906,37.5,38.54999923706055,8503700.0,-0.015368589788177456,1.4210441779969323,1.3157901781531502,40.63156905663377,40.81409438484383,0.7080581977141946,1.209144858028104,2.720970185278155,-2.371906761646798,11.892883291239016,1.1500015258789062,-0.7928959297614,-1.0075008392334013,-3.0955420605413337,1.0805403820745312,-2.0515214498873675,0.03651977142056495,1.7746819481511764,48.979568004795624,4.390589885929899,1.0440206106539651,7,0.5050010681152344,1.2800006866455078,3.4400014877319336,-0.3749980926513672,3.5800018310546804,4,0.1357143167105037,-1.7123387889049142,38.38999938964844,3.1224601012066047,37.2599983215332,1.1584115785259437,36.75,0.1357143167105037
9184,2009-07-13,38.34000015258789,38.47999954223633,37.61999893188477,38.09000015258789,8386900.0,0.014285738794351799,2.245292796683338,-0.3333333333333333,44.310168180828065,41.07101593139684,-0.02767711426691477,0.5359547063487327,2.13180146094475,-2.799362321495259,12.454712859562612,0.8600006103515554,-0.6890424317329504,-0.3654998779296861,-2.3254847487925474,1.5944849929331752,-1.3454923133611203,0.6144925575017481,0.9775065866350232,67.34695466346959,25.333225198122214,0.9799924354314316,7,-0.10000038146972656,0.7399997711181641,2.6800003051757812,-0.5349998474121094,5.979999542236328,0,0.09493999413567411,1.4210441779969323,37.79999923706055,-1.7123387889049142,38.38999938964844,3.1224601012066047,37.2599983215332,0.09493999413567411
9185,2009-07-14,38.56999969482422,38.68999862670898,37.75,38.459999084472656,7142300.0,0.0059989447397226225,4.371444141689551,0.44000244140625,51.38734706285316,41.79855780945634,-0.47716472312020386,0.1946462379914209,1.8933008459863316,-2.921521687907749,13.126631393220173,0.9399986267089773,-0.8383655477752825,-0.05850028991699219,-1.9038059481114544,1.78680536827747,-0.9811531190142233,0.8641525391802389,0.5109065540889901,75.17007199920073,30.202158241348613,0.9226528290972322,7,-0.47499847412109375,0.4050006866455078,2.450000762939453,-0.13499927520751953,6.479999542236328,1,0.09411462527448111,2.245292796683338,38.34000015258789,1.4210441779969323,37.79999923706055,-1.7123387889049142,38.38999938964844,0.09411462527448111
9186,2009-07-15,39.77000045776367,39.86999893188477,38.81999969482422,38.9900016784668,9166800.0,0.03111228344397632,1.1428649279875271,7.090858648911083,55.53299441272845,42.963769597955505,-1.8217073721214518,-0.964217795356447,0.6824488897797352,-4.003374123288211,12.9862976481812,1.299999237060554,-0.8387032585405834,1.0840003967285128,-0.8305589179258277,2.9985597113828533,0.12672073940134254,2.041280054055683,-3.4099998474121094,95.78065319879381,46.945488176749876,0.9572796573271717,7,-1.6550006866455078,-0.7950000762939453,1.25,-1.3350000381469727,5.5,2,0.06889609837142063,4.371444141689551,38.56999969482422,2.245292796683338,38.34000015258789,1.4210441779969323,37.79999923706055,0.06889609837142063
9187,2009-07-16,39.56999969482422,39.77999877929688,38.58000183105469,39.70000076293945,8019100.0,-0.005028935394452816,7.275923757908642,-0.16666829688172463,45.60569178068848,44.266245660127396,-1.6581201631810316,-0.7623484502304052,0.8461618105486224,-3.664111930872167,12.483208091436424,1.1999969482421946,-0.8508003740763783,0.8579996109008761,-1.091183345212002,2.8071825670137542,-0.11659186715556302,1.8325910889573152,-3.139799118041992,87.34179863861897,41.8284278250314,0.9745914780564392,7,-1.4549999237060547,-0.5949993133544922,1.4500007629394531,-0.8749980926513672,6.090000152587891,3,0.0674754107716562,1.1428649279875271,39.77000045776367,4.371444141689551,38.56999969482422,2.245292796683338,38.34000015258789,0.0674754107716562
9188,2009-07-17,39.560001373291016,39.63999938964844,39.02999877929688,39.47000122070313,5700300.0,-0.0002526742888631084,3.880079346913806,-0.6923031779100953,49.93499139584709,45.8135868692176,-1.472155357415204,-0.7465195696525768,0.812237874951208,-3.5039162147528273,11.9529309499102,0.6100006103515554,-0.8933145552070485,0.8200012207031264,-1.1624069156756747,2.8024093570819275,-0.17120284748627768,1.8112052888925305,-3.061004829406741,86.22233072916636,40.577874897526186,0.9912040681894019,7,-1.4450016021728516,-0.9450016021728516,1.4649991989135742,-0.8649997711181641,5.609996795654297,4,0.062436737114814456,7.275923757908642,39.56999969482422,1.1428649279875271,39.77000045776367,4.371444141689551,38.56999969482422,0.062436737114814456
9189,2009-07-20,39.93999862670898,39.97000122070313,39.060001373291016,39.86000061035156,8204300.0,0.009605592523424855,11.999700280645087,0.8888653414148177,51.81475166970709,47.26238991886804,-1.6598698796573643,-1.1575100703028838,0.3531429769562777,-3.7261494624402687,11.762014753271483,0.9099998474121165,-0.8738615089317676,1.1819986343383704,-0.8386910980644302,3.202688366741171,0.1716537681369701,2.1923435005397707,-3.3735820350646932,98.64853254519147,52.74197683805194,1.0103448662014018,7,-1.7749977111816335,-1.4149990081787038,1.2775011062622141,-1.2449970245361257,6.530002593994155,0,0.036054143488209345,3.880079346913806,39.560001373291016,7.275923757908642,39.56999969482422,1.1428649279875271,39.77000045776367,0.036054143488209345
9190,2009-07-21,40.060001373291016,40.25,39.2400016784668,40.209999084472656,8386000.0,0.0030045756311516403,7.782611580117095,-1.875017881836989,53.72005304981088,48.85818398615257,-1.4091605432752345,-1.2975723544347986,0.11769964593776194,-3.689761178726016,11.55717981179611,1.0099983215332031,-0.6200693085686453,1.2725013732910142,-0.8082877008369991,3.3532904474190275,0.232106836227004,2.3128959103550244,-3.3574413964843757,88.6228242496231,41.44811745740816,1.0403945370640082,7,-1.1850013732910156,-1.5350017547607422,1.1174983978271484,-1.364999771118164,7.359996795654297,1,0.10634044372183782,11.999700280645087,39.93999862670898,3.880079346913806,39.560001373291016,7.275923757908642,39.56999969482422,0.10634044372183782
9191,2009-07-22,41.16999816894531,41.31999969482422,39.40999984741211,39.58000183105469,8626900.0,0.027708356405458323,1.0211645124048343,-10.60013733119707,65.01212068311796,50.88329858802388,-2.1302112269639295,-2.301084652666198,-1.0630473685466058,-4.643148553459092,11.230380411832883,1.9099998474121094,-0.3554286723183253,2.2399982452392564,-0.08232416253610353,4.562320653014616,1.0788370413515764,3.4011594491269364,-4.254591790747071,94.52548748806166,41.55202491729267,1.1611612038876806,7,-1.7599983215332031,-2.329998016357422,-0.14749813079833984,-2.069997787475586,6.120002746582031,2,0.09424341123828217,7.782611580117095,40.060001373291016,11.999700280645087,39.93999862670898,3.880079346913806,39.560001373291016,0.09424341123828217
9192,2009-07-23,42.2400016784668,42.90999984741211,40.650001525878906,41.16999816894531,11859400.0,0.025989884797434692,-1.1421817570413815,0.6729597320588856,79.60446899767251,55.21362080369486,-2.9018168626580945,-3.2577325630319294,-2.1863786700650394,-5.533721596206597,11.20748949210503,2.259998321533203,-0.011508069995066705,3.1320016860961886,0.3836991360912876,5.8803042361010895,1.7578504110937416,4.5061529610986355,-4.972227834938479,82.7320107086781,23.255230452016136,1.3741512750024494,7,-1.9750022888183594,-2.605001449584961,-1.345001220703125,-2.5500011444091797,5.149997711181641,3,0.07173292279582255,1.0211645124048343,41.16999816894531,7.782611580117095,40.060001373291016,11.999700280645087,39.93999862670898,0.07173292279582255
9193,2009-07-24,42.709999084472656,42.77999877929688,41.7599983215332,41.97000122070313,6885700.0,0.011126832086407301,1.3181900938938431,0.6915845202231703,80.38051736572577,59.221437379794594,-2.9078810262179147,-3.729945400646784,-2.6389319219371927,-5.797060557509596,12.045205365312968,1.020000457763679,0.33639158576042405,3.481999206542966,0.3324250166325413,6.6315733964533905,1.9072121115877536,5.056786301498178,-4.878002640555962,94.80517292970848,29.41407760255464,1.5747870949552107,7,-2.3799991607666016,-3.0749988555908203,-2.2049989700317383,-3.019998550415039,4.290000915527344,4,0.06907049464236437,-1.1421817570413815,42.2400016784668,1.0211645124048343,41.16999816894531,7.782611580117095,40.060001373291016,0.06907049464236437
9194,2009-07-27,42.86000061035156,42.86000061035156,42.09000015258789,42.58000183105469,4003600.0,0.0035120938678137037,4.500027247956403,0.3783778210798754,89.6238737735821,63.46994034765337,-2.6253805654828852,-3.816504766071432,-2.7697089272773923,-5.756753585119071,12.963855040396915,0.7700004577636719,0.56053516516522,3.467500686645508,-0.07628241348501064,7.011283786776026,1.695609136580245,5.239392236710771,-4.520203826085329,98.63762228865319,24.2927723182125,1.7718915500652601,7,-2.114999771118164,-3.2250003814697266,-2.4075002670288086,-3.1700000762939453,3.720001220703125,0,0.05389634917634223,1.3181900938938431,42.709999084472656,-1.1421817570413815,42.2400016784668,1.0211645124048343,41.16999816894531,0.05389634917634223
9195,2009-07-28,43.209999084472656,43.22999954223633,42.34000015258789,42.59000015258789,6203400.0,0.008166086540758455,1.6969684709418258,2.214291553133515,89.40398254434776,67.23338347338884,-2.5121586346993894,-4.096133176905376,-3.0924733090460705,-5.898904204951464,13.842366422424352,0.8899993896484375,0.9410985041751232,3.6394992828369155,-0.29484898192678344,7.573847547600614,1.672325150455066,5.606673415218765,-4.413181993891833,99.47642776540609,18.22303896095859,1.9671741323818497,7,-2.3049983978271484,-3.414999008178711,-2.7574987411499023,-3.519998550415039,3.0600013732910156,1,0.07544554976401163,4.500027247956403,42.86000061035156,1.3181900938938431,42.709999084472656,-1.1421817570413815,42.2400016784668,0.07544554976401163
9196,2009-07-29,43.58000183105469,43.95000076293945,42.63999938964844,42.86999893188477,6422200.0,0.008562896422624311,-1.2393147902409123,1.145167939260059,88.2179804242572,71.96808221156314,-2.5533939568848396,-4.366299898183435,-3.4755141297754903,-6.04625912113525,14.801795062729362,1.3100013732910156,1.2866261022934466,3.80400199890137,-0.5184512173910463,8.126455215193786,1.6427753907551619,5.965228607047578,-4.251202846275206,88.78790856284137,5.743106500136051,2.1612266081462095,7,-2.0900020599365234,-3.4250011444091797,-3.1275014877319336,-3.5050010681152344,3.4899978637695312,2,0.088113725941936,1.6969684709418258,43.209999084472656,4.500027247956403,42.86000061035156,1.3181900938938431,42.709999084472656,0.088113725941936
9197,2009-07-30,43.599998474121094,44.43999862670898,43.52000045776367,43.900001525878906,4731900.0,0.0004588490643926413,-2.999999999999969,-0.42253778415349413,96.62380752329757,77.15572844794653,-2.1697952479811775,-4.215733987200501,-3.5140656886521384,-5.836760507399767,15.66300398293729,0.9199981689453054,1.5644929242244814,3.578498649597165,-1.0323642826278103,8.18936158182214,1.2730671834846774,5.883930115709653,-3.6242312403992187,68.65671429344147,-17.924752415607387,2.3054314661124895,7,-1.8499984741210938,-3.1999988555908203,-3.327498435974121,-2.4099979400634766,3.520000457763679,3,0.08463308648041501,-1.2393147902409123,43.58000183105469,1.6969684709418258,43.209999084472656,4.500027247956403,42.86000061035156,0.08463308648041501
9198,2009-07-31,43.61999893188477,44.36999893188477,43.22000122070313,43.45000076293945,11652200.0,0.00045872611155139964,-2.650802300938623,-0.5666547988403675,96.31580356306301,82.10028976943052,-1.7358651355246266,-3.952436610547579,-3.585009138427516,-5.6541990511321885,15.586092836872123,1.1499977111816406,1.7287172714559773,3.289999198913584,-1.4209827120460687,8.000981109873237,0.9345082434337613,5.645490154393407,-2.929954675284961,65.10637330814059,-22.92050963398121,2.355490955479826,7,-1.779998779296882,-3.2199993133544993,-3.3924989700317454,-2.4299983978271555,3.69000244140625,4,0.08642825653551123,-2.999999999999969,43.599998474121094,-1.2393147902409123,43.58000183105469,1.6969684709418258,43.209999084472656,0.08642825653551123
9199,2009-08-03,43.040000915527344,44.0,42.7400016784668,43.95000076293945,8215000.0,-0.013296607761571266,1.4950503276490472,-5.352997935553137,86.94218680050686,85.7916379639523,-0.748612351282361,-3.103087749644594,-3.0205452566529445,-4.868005524778809,15.18555172615708,1.2599983215332031,2.032924503282331,2.4380010604858384,-2.23735275992415,7.113354880895827,0.10032415028084785,4.775677970690829,-1.7499639597100654,33.333393884127695,-53.99327677932339,2.3376769102049932,8,-1.1150016784667969,-2.6400012969970703,-2.8125009536743164,-1.8500003814697266,4.610000610351555,0,0.09200741171555182,-2.650802300938623,43.61999893188477,-2.999999999999969,43.599998474121094,-1.2393147902409123,43.58000183105469,0.09200741171555182
9200,2009-08-04,42.16999816894531,42.97000122070313,41.95000076293945,42.7599983215332,7865000.0,-0.020213818031499242,1.019790986036765,0.6483519247456518,70.97901048575385,86.45462571980075,0.5053076414466844,-1.9038227286956584,-2.148781923940689,-3.8201607230924353,14.422147748387493,1.0900001525878906,2.3001412832197943,1.2969984054565415,-3.0554196814464873,5.64941649235957,-0.8792106379949729,3.473207448908056,-0.3759673457853623,8.835244768957862,-74.22382877359848,2.176209043451515,8,0.3750019073486328,-1.769998550415039,-2.3649988174438477,-0.9799976348876953,6.0,1,0.10457680468568231,1.4950503276490472,43.040000915527344,-2.650802300938623,43.61999893188477,-2.999999999999969,43.599998474121094,0.10457680468568231
9201,2009-08-05,41.810001373291016,42.45000076293945,41.52000045776367,42.34000015258789,10085600.0,-0.008536798939664303,1.4800008138020833,0.8983027834351663,69.04765457488456,85.28164633949096,1.079116740542709,-1.2495378569807087,-1.7995532422776463,-3.306241121269963,13.333753473421867,0.9300003051757812,2.5374476091420277,0.7095014572143583,-3.3107341060292725,4.729737020457989,-1.3006163244074571,2.7196192388361737,2.6299972534179616,9.931544430799805,-69.58734894725974,2.010117781621816,8,1.1699981689453125,-1.4100017547607422,-2.2250022888183594,-0.6200008392333984,6.1399993896484375,2,0.10667301932503137,1.019790986036765,42.16999816894531,1.4950503276490472,43.040000915527344,-2.650802300938623,43.61999893188477,0.10667301932503137
9202,2009-08-06,41.709999084472656,42.86999893188477,41.56999969482422,42.02000045776367,14009400.0,-0.002391826968038413,-3.4067759350855313,0.5849095986641332,68.00668882216533,83.90677650131758,1.2248365384099102,-0.9360482374773511,-1.6665699792377637,-3.033132340187457,13.831090139639606,1.299999237060554,2.7689860068446848,0.4434991836547866,-3.374586659654611,4.261585026964184,-1.4655437379999157,2.352542105309489,2.6715995788574176,6.666622050300475,-69.02990692232868,1.9090429216546996,8,1.2700004577636719,-1.3099994659423828,-2.0074996948242188,-0.5199985504150391,5.709999084472656,3,0.1285063708463836,1.4800008138020833,41.810001373291016,1.019790986036765,42.16999816894531,1.4950503276490472,43.040000915527344,0.1285063708463836
9203,2009-08-07,42.93000030517578,43.060001373291016,41.810001373291016,42.31999969482422,16928500.0,0.029249610344808108,1.873554146606684,-1.9677351873500277,71.95301817554437,81.9433481015356,0.043945700936660614,-1.8466981866580454,-2.8239042945107187,-4.097042204076068,13.930843341481236,1.3500022888183594,2.849163947908181,1.4070003509521456,-2.1077569245845,4.921757626488791,-0.35037828681617356,3.1643789887204647,1.3943663940429616,56.854843051327684,-15.280012478861643,1.7573786377683216,8,0.049999237060546875,-2.530000686645508,-3.2275009155273438,-1.739999771118164,4.579998016357422,4,0.09760071271659942,-3.4067759350855313,41.709999084472656,1.4800008138020833,41.810001373291016,1.019790986036765,42.16999816894531,0.09760071271659942
9204,2009-08-10,41.97999954223633,42.900001525878906,41.599998474121094,42.75,7899700.0,-0.022129064900680118,1.4299042763685628,-1.262294569377392,62.5654340466751,78.96128715734976,0.9565862302055379,-0.6429816418046528,-1.826141724627405,-3.012932486786326,13.967775395850065,1.3300018310546875,2.6885196264196907,0.27499961853027344,-2.9069923084700804,3.4569915455306273,-1.3159963449699035,1.8659955820304504,2.2882798321533144,29.870052662607566,-38.51942499665536,1.5909959635001758,8,1.0,-1.5799999237060547,-2.6650009155273438,-0.9699993133544922,6.490001678466804,0,0.12696526653584517,1.873554146606684,42.93000030517578,-3.4067759350855313,41.709999084472656,1.4800008138020833,41.810001373291016,0.12696526653584517
9205,2009-08-11,42.20000076293945,42.7400016784668,41.66999816894531,41.97000122070313,8287600.0,0.005240619892855847,-1.578304171779705,-0.29870052662606644,57.62964453258115,75.56258316938576,0.6462056033126018,-0.6082751141329226,-2.0712437985575036,-3.093788889964003,14.169133421767263,1.0700035095214844,2.4714939929683553,0.3135007858276353,-2.509414801762432,3.1364163734177026,-1.097957007967402,1.7249585796226725,2.0133130331176687,44.15583772188396,-20.063112467954817,1.4114577937950343,8,0.779998779296875,-1.8000011444091797,-3.035001754760742,-1.3400001525878906,6.469997406005859,1,0.12914693517554876,1.4299042763685628,41.97999954223633,1.873554146606684,42.93000030517578,-3.4067759350855313,41.709999084472656,0.12914693517554876
9206,2009-08-12,42.5099983215332,42.93999862670898,42.099998474121094,42.20000076293945,6333600.0,0.007345913577944563,-2.294104447469567,1.3478181546780308,52.25372904303922,70.63257444935705,0.18826436686616432,-0.7404364399881516,-2.39068476732929,-3.244181865280538,15.290693181999352,0.8400001525878835,2.1779883273611915,0.4864984512329116,-2.1646522234762955,3.1376491259421186,-0.8390768861216884,1.8120737885875116,1.6494492077580531,63.087085088134764,1.1599323069589147,1.3255753373546018,8,0.4350013732910156,-2.1099987030029297,-3.4299983978271484,-1.7349967956542969,6.280002593994141,2,0.13314514398710453,-1.578304171779705,42.20000076293945,1.4299042763685628,41.97999954223633,1.873554146606684,42.93000030517578,0.13314514398710453
9207,2009-08-13,42.2400016784668,42.650001525878906,41.63999938964844,42.63000106811523,15854000.0,-0.006351368001104807,3.697681020563865,-1.2580724552076952,45.94129843399682,65.03540721279414,0.2738567912377121,-0.27421282469762076,-2.123469944848779,-2.858120658150291,16.151467842629312,1.0100021362304688,1.846681653280072,0.08300170898437642,-2.3036547903357487,2.4696582083045016,-1.1103265406756861,1.276329958644439,1.8666569093939103,43.8357488680039,-13.3570159869792,1.1933282496600623,8,0.5199985504150391,-1.2700023651123047,-3.305002212524414,-1.6100006103515625,6.599998474121094,3,0.13517989719644152,-2.294104447469567,42.5099983215332,-1.578304171779705,42.20000076293945,1.4299042763685628,41.97999954223633,0.13517989719644152
9208,2009-08-14,42.02999877929688,42.650001525878906,41.75,42.13000106811523,7127600.0,-0.004971659347186352,-1.7272779816778892,0.2564165264681399,42.90596540557748,60.14249372446865,0.2621693835716812,0.13736684054787673,-1.9181017002358587,-2.531776690868888,17.058759835511253,0.9000015258789062,1.5103323262353143,-0.2505010604858313,-2.3036525354885597,1.8026504145168971,-1.277076797987199,0.7760746770155365,2.0249266459618838,32.08957135902915,-19.04027282595107,1.0265757375013655,8,0.26000213623046164,-1.05999946594239,-3.2499990463256907,-1.3999977111816477,6.130001068115227,4,0.12824172129891753,3.697681020563865,42.2400016784668,-2.294104447469567,42.5099983215332,-1.578304171779705,42.20000076293945,0.12824172129891753
9209,2009-08-17,41.38000106811523,41.7400016784668,41.209999084472656,41.29999923706055,7677100.0,-0.015465089937186205,-3.0769095337304497,-0.8000000000000427,35.12196180959381,56.15837720489532,0.7285477881579325,0.9494564639334087,-1.265557816151066,-1.7707508851011866,18.072944396327994,0.8199996948242259,1.0951096502974735,-0.9724988937378001,-2.7644439651184314,0.8194461776428312,-1.8684714294281122,-0.07652635804748797,2.6242258577936397,9.826706856974905,-33.73405538402339,0.8959725356903144,8,0.7549991607666087,-0.35000228881835227,-2.6875009536743093,-0.7499999999999929,6.1800003051757955,0,0.14813912748159308,-1.7272779816778892,42.02999877929688,3.697681020563865,42.2400016784668,-2.294104447469567,42.5099983215332,0.14813912748159308
9210,2009-08-18,44.31999969482422,44.56999969482422,43.18999862670898,43.560001373291016,20120100.0,0.07104878083181987,1.1904808038728425,9.499761586878586,54.243110135465585,54.513427822737654,-2.0946784698852596,-1.7444699196232563,-4.184591244950738,-4.608642454500142,19.625620825292334,3.1899986267089915,0.759202915692093,1.7544998168945298,0.1026622407563238,3.406337393032736,0.9285810288254268,2.580418604963633,-3.1100006103515625,92.55952516110281,52.4592786958204,0.8259187880691037,8,-1.4300003051757812,-3.1599998474121094,-5.659999847412109,-3.6899986267089844,3.3300018310546804,1,0.09363721918896051,-3.0769095337304497,41.38000106811523,-1.7272779816778892,42.02999877929688,3.697681020563865,42.2400016784668,0.09363721918896051
9211,2009-08-19,45.04999923706055,45.63000106811523,43.95000076293945,44.0,15959200.0,0.0164711089183871,-1.9217454762575963,1.3815809947347022,57.68823596277855,53.36693306058356,-2.5890144404752107,-2.286094710278448,-4.889868736309651,-5.219118349549575,20.70794709821205,1.6800003051757741,0.5216863844204411,2.290499305725099,0.43048874115181945,4.150509870298379,1.3604940234384557,3.2205045880117424,-3.8400001525878906,86.87779251681026,48.308198700295776,0.9300052822866409,8,-1.6299991607666016,-2.944997787475586,-6.514998435974121,-4.4199981689453125,1.2400016784667969,2,0.08035513858359322,1.1904808038728425,44.31999969482422,-3.0769095337304497,41.38000106811523,-1.7272779816778892,42.02999877929688,0.08035513858359322
9212,2009-08-20,45.27000045776367,45.5,44.709999084472656,44.88999938964844,7820600.0,0.0048834899984224744,-1.1351327666286917,0.3619060421215545,58.566988559073906,51.87959643653129,-2.515449864577583,-2.389993224044723,-5.057258543591416,-5.302892446409686,20.927409827906367,0.7900009155273438,0.4822012889149505,2.3590005874633775,0.20654903510800438,4.511452139818751,1.282774811285691,3.435226363641064,-3.883201293945312,91.8551934663415,54.302487817269544,1.0762257761776868,8,-1.8500003814697266,-3.164999008178711,-6.725000381469727,-4.6399993896484375,2.4399986267089844,3,0.0777556974192608,-1.9217454762575963,45.04999923706055,1.1904808038728425,44.31999969482422,-3.0769095337304497,41.38000106811523,0.0777556974192608
9213,2009-08-21,45.65999984741211,45.86999893188477,45.13000106811523,45.599998474121094,6096600.0,0.00861496323624511,2.083327372863139,0.15789790694172565,63.87711500546138,52.02533876528532,-2.768624744879048,-2.685332656425473,-5.3625948739996545,-5.570737424950515,21.222492652138204,0.7399978637695455,0.49926930260629376,2.6014999389648423,0.12685160294589082,5.076148274983794,1.364175770955363,3.8388241069743216,-4.103472607421878,95.49358173071005,55.03573089426049,1.237324168009476,8,-2.1200008392333984,-3.210000991821282,-7.114999771118164,-5.029998779296875,1.6199989318847727,4,0.06964521059576856,-1.1351327666286917,45.27000045776367,-1.9217454762575963,45.04999923706055,1.1904808038728425,44.31999969482422,0.06964521059576856
9214,2009-08-24,45.16999816894531,45.88999938964844,45.09000015258789,45.88999938964844,6538900.0,-0.010731530444684556,1.2222163353537066,-11.999745692669592,66.5562958521682,53.0171889119061,-1.9875470213453852,-2.1222050235343133,-4.818635963270594,-4.960030890837331,21.47415445463803,0.7999992370605469,0.5318966842261261,1.9959983825683594,-0.6493816750842072,4.641378440220926,0.6733083537420796,3.318688411394639,-3.3546626274414066,73.33329565732167,27.68258492932651,1.3226900288262828,8,-1.6199989318847656,-2.694997787475586,-6.804998397827148,-4.539997100830078,1.5100021362304688,0,0.06619441664096515,2.083327372863139,45.65999984741211,-1.1351327666286917,45.27000045776367,-1.9217454762575963,45.04999923706055,0.06619441664096515
9215,2009-08-25,46.47000122070313,46.83000183105469,45.27000045776367,45.56999969482422,11087200.0,0.028780232553818896,-1.0800018310546875,-1.2500000000000098,73.29999034881959,55.355662390326145,-2.925836044382976,-3.3365194861726692,-6.039758899027184,-6.157369027814227,21.690221316963488,1.660003662109375,0.463212747649969,3.1330013275146555,0.1043098211314728,6.161692833897838,1.6186555743230642,4.647347080706247,-4.328692571347666,87.49998344316062,35.78893171553844,1.5143457531915898,8,-2.4500007629394602,-3.43499946594239,-8.125000953674324,-5.840000152587898,0.09999847412108664,1,0.023455995781258565,1.2222163353537066,45.16999816894531,2.083327372863139,45.65999984741211,-1.1351327666286917,45.27000045776367,0.023455995781258565
9216,2009-08-26,47.41999816894531,47.68999862670898,46.2599983215332,46.31000137329102,10179500.0,0.02044323054200703,-1.3636312047793826,1.2333276819395407,76.31336353683307,58.73033629064128,-3.4711315612474962,-4.199387944177602,-6.8501757900649665,-7.008034216027511,21.660353567657197,1.4300003051757741,0.5699011686219748,3.890998458862306,0.3533464118191887,7.4286505059054235,2.122172435340744,5.659824482383868,-4.8098202014199245,90.93958056245053,32.14559232124131,1.7688260235215605,8,-2.969999313354492,-3.8699989318847656,-8.719998359680176,-6.789997100830078,-1.3999977111816406,2,0.004850345124732813,-1.0800018310546875,46.47000122070313,1.2222163353537066,45.16999816894531,2.083327372863139,45.65999984741211,0.004850345124732813
9217,2009-08-27,47.290000915527344,47.54999923706055,46.81000137329102,47.290000915527344,7195200.0,-0.002741401485399142,1.8461640036973186,0.0,72.33608127185828,62.00034916467248,-2.849069010850343,-3.982980193726611,-6.59309353638443,-6.758813109001615,21.379866331706918,0.7399978637695241,0.7368740010493013,3.5765010833740263,-0.34121704598418745,7.49421921273224,1.6176420186949159,5.535360148053137,-4.070244468899922,84.6154636180373,24.519660667763148,1.958859064679108,8,-2.8400020599365234,-3.1200008392333984,-8.165000915527344,-6.659999847412109,-0.3600006103515625,3,-0.021146119277651754,-1.3636312047793826,47.41999816894531,-1.0800018310546875,46.47000122070313,1.2222163353537066,45.16999816894531,-0.021146119277651754
9218,2009-08-28,47.38999938964844,47.63000106811523,47.0099983215332,47.63000106811523,6601100.0,0.0021145796613477597,4.16665342128293,-100.0,80.35917268520238,67.026705928629,-2.3566175400638087,-3.9906614493871615,-6.56061293037255,-6.7310896250202745,21.394783502030936,0.6200027465820241,0.9570311729356717,3.487999534606935,-0.7596675470935423,7.735666616307412,1.3641659937567,5.61183307545717,-3.6338138814112284,88.46156103372512,23.528582561067978,2.1238335408502387,8,-1.9500007629394602,-2.940000534057617,-7.439999580383301,-6.759998321533203,0.7000007629394531,4,0.00675247307334037,1.8461640036973186,47.290000915527344,-1.3636312047793826,47.41999816894531,-1.0800018310546875,46.47000122070313,0.00675247307334037
9219,2009-08-31,47.0,47.209999084472656,46.5,47.02000045776367,8105400.0,-0.00822957152714432,2.5500157357162614,0.08333465787173416,76.43174184387028,69.49210945178505,-1.2131624181832592,-3.4665071229510076,-6.058632909192731,-6.255375013493612,21.67001453679219,0.8899993896484375,1.2649463289351033,2.9000001907348647,-1.5431658773215418,7.343166258791271,0.6784171567066579,5.1215832247630715,-2.7717569175461776,71.48763847992102,3.764292125876878,2.2215830340282032,8,-1.1800003051757812,-2.5500011444091797,-7.017499923706055,-6.369998931884766,1.5099983215332031,0,0.005957420836103955,4.16665342128293,47.38999938964844,1.8461640036973186,47.290000915527344,-1.3636312047793826,47.41999816894531,0.005957420836103955
9220,2009-09-01,46.58000183105469,47.54999923706055,46.31999969482422,46.72000122070313,10369000.0,-0.0089361312541556,-2.727250658898599,6.999809269502548,72.14367517177566,71.09826936389587,-0.49044509078904497,-2.8450497801661925,-5.525679535094817,-5.787798478864076,22.740456250053523,1.2299995422363281,1.6376624231422667,2.2595018386840806,-2.217957249165906,6.736960926534067,0.02077229475908382,4.498231382609077,-1.9363480832902482,22.37786302305368,-44.0345381718263,2.238729543924994,9,-0.3800029754638672,-2.130002975463867,-6.39000129699707,-5.950000762939453,2.759998321533203,1,0.0021468112964826425,2.5500157357162614,47.0,4.16665342128293,47.38999938964844,1.8461640036973186,47.290000915527344,0.0021468112964826425
9221,2009-09-02,46.27000045776367,46.77999877929688,45.68000030517578,46.38000106811523,8034700.0,-0.006655246052058694,1.4175896038566116,0.785722070844596,71.83098940811408,72.57204723601143,0.012083424876301763,-2.3017989012533633,-5.066922649599569,-5.436807546101022,23.984895589508447,1.0999984741211009,2.159119212296531,1.7265005111694336,-2.6679854740410107,6.120986496379878,-0.4707424814357921,3.9237435037746593,-1.2607853245258909,30.256406243581154,-37.40025284536176,2.1972429926052226,9,0.11999893188476562,-1.8200016021728516,-5.920000076293945,-5.6399993896484375,3.6199989318847656,2,0.006483666178788816,-2.727250658898599,46.58000183105469,2.5500157357162614,47.0,4.16665342128293,47.38999938964844,0.006483666178788816
9222,2009-09-03,47.06999969482422,47.75,46.790000915527344,47.59000015258789,12238200.0,0.01728980395819968,1.2857116906826036,4.727250658898904,75.66193985670391,73.88147221948283,-0.5651680364644847,-2.824462896507825,-5.717408968281077,-6.1723868876551435,25.19297022817215,1.4799995422363281,2.357597651092,2.2584997177124038,-2.061530791865941,6.578530227290749,0.09848446292323132,4.418514972501576,-1.739090542369894,67.14973886826945,-4.799128322624824,2.1600152547891716,9,-0.6499996185302734,-2.5900001525878906,-6.247499465942383,-6.439998626708984,2.529998779296875,3,-0.022307185975529165,1.4175896038566116,46.27000045776367,-2.727250658898599,46.58000183105469,2.5500157357162614,47.0,-0.022307185975529165
9223,2009-09-04,47.11999893188477,47.36000061035156,46.86999893188477,47.16999816894531,6052800.0,0.0010622315144406258,1.2790557384029548,0.0961522943182932,81.12799269828375,75.500549646829,-0.4316830739460187,-2.681969046262715,-5.666779504793212,-6.148558913250675,26.339435854645938,0.49000167846678977,2.4774997360017394,2.098999023437507,-2.2431802523983677,6.441178299273382,-0.0720906144804303,4.2700886613554445,-1.4504170607740505,69.56516130459013,-9.818665600657354,2.1710896379179374,9,-0.6099987030029368,-2.6399993896484446,-6.044999122619636,-6.489997863769538,2.979999542236321,4,-0.004032229011372568,1.2857116906826036,47.06999969482422,1.4175896038566116,46.27000045776367,-2.727250658898599,46.58000183105469,-0.004032229011372568
9224,2009-09-08,47.31000137329102,47.66999816894531,46.86999893188477,47.43000030517578,8562100.0,0.0040323099684469454,1.6666878596178674,2.4000152590220956,73.10666829395707,75.47906941851093,-0.3198370181226622,-2.584706475719315,-5.728014539141611,-6.2837967056761315,27.79900739459249,0.7999992370605398,2.588230244117007,2.0225013732910213,-2.1860206226602727,6.231023369242315,-0.08175962468462927,4.126762371266672,-1.3491609641357982,78.74402456149437,0.9844173843378172,2.104260997975649,9,-0.5950012207031321,-2.8300018310546946,-6.190001487731941,-6.680000305175788,4.039997100830071,1,0.016486974353317585,1.2790557384029548,47.11999893188477,1.2857116906826036,47.06999969482422,1.4175896038566116,46.27000045776367,0.016486974353317585
9225,2009-09-09,47.6500015258789,47.77999877929688,46.9900016784668,47.27000045776367,8003400.0,0.007186644318717406,1.4687580094294874,-3.166703754331438,71.38160474578608,74.93109621950572,-0.5306556840632126,-2.6303297816569042,-5.935220640921806,-6.577516515050441,29.357389878766536,0.7899971008300852,2.6309123850472744,2.090001487731925,-1.9802761210483837,6.160279096512234,0.05486268334177424,4.125140292122076,-1.4386787740054032,93.80965010117973,16.492776013931916,2.035138804390153,9,-0.920001983642571,-3.1550025939941335,-6.487502098083489,-7.020000457763665,2.7699966430664134,2,0.018048200799893666,1.6666878596178674,47.31000137329102,1.2790557384029548,47.11999893188477,1.2857116906826036,47.06999969482422,0.018048200799893666
9226,2009-09-10,48.16999816894531,48.209999084472656,47.4000015258789,47.66999816894531,6848500.0,0.01091283581143232,1.7930862118860575,1.315785775234678,72.72727816286861,74.9745625407291,-1.0427310760710213,-2.8507092854047045,-6.307840065460525,-7.007182640233225,30.926575453116374,0.8099975585937571,2.7141368582443803,2.326998138427733,-1.636036556490481,6.290032833345947,0.3454807909686295,4.308515485886836,-1.7076872526840745,97.18303048538056,20.808538417574,1.9815173474591061,9,-1.2249984741210938,-3.4599990844726562,-6.697498321533203,-7.769998550415039,1.910003662109375,3,0.024289018644739535,1.4687580094294874,47.6500015258789,1.6666878596178674,47.31000137329102,1.2790557384029548,47.11999893188477,0.024289018644739535
9227,2009-09-11,47.95000076293945,48.45000076293945,47.59000015258789,48.25,6209800.0,-0.004567104304930014,1.4571419229323002,-0.5999984741210938,68.43803596263189,73.6499917937768,-0.8037948095051277,-2.298863439426455,-5.914837568936321,-6.709032654123753,33.08591954919161,0.8600006103515625,2.6022508619536993,1.8215007781982422,-1.861445966823318,5.5044475232198025,-0.019972594312534397,3.6629741507090188,-1.1731059764001586,68.35446705360836,-5.370192902041694,1.8414733725107786,9,-0.8850002288818359,-3.1200008392333984,-6.260001182556152,-7.55000114440918,2.4399986267089844,4,0.04045878197792252,1.7930862118860575,48.16999816894531,1.4687580094294874,47.6500015258789,1.6666878596178674,47.31000137329102,0.04045878197792252
9228,2009-09-14,47.41999816894531,48.040000915527344,47.31999969482422,47.68999862670898,6682700.0,-0.011053234318272986,-2.063851891532137,0.9000038147069432,68.00002197268307,72.71313403031155,-0.30071251819773437,-1.4170016683839464,-5.17444661738601,-6.110989867589964,35.23808556780574,0.720001220703125,2.336693800942726,1.0219982147216768,-2.1518127175111204,4.195809146954474,-0.5649072513947218,2.6089036808380754,-0.30848218712598907,34.81003795377915,-37.3545590614093,1.5869054661163968,9,-0.3549976348876953,-2.589998245239258,-5.729998588562012,-7.019998550415039,2.5500030517578196,0,0.0459721718547732,1.4571419229323002,47.95000076293945,1.7930862118860575,48.16999816894531,1.4687580094294874,47.6500015258789,0.0459721718547732
9229,2009-09-15,47.5099983215332,47.95000076293945,46.86000061035156,47.5099983215332,7104600.0,0.0018979366525331276,1.4772593286170066,-0.0,60.31745310902256,71.39910935667233,-0.3472819588558025,-1.0795605594892237,-5.053510464984726,-6.123113448739993,37.84102494198233,1.0900001525878906,2.1571827406852293,0.8054985046386705,-1.3478095717371659,2.9588065810145068,-0.2711555335492477,1.8821525428265886,0.94000244140625,40.88035527063955,-28.132230839261858,1.0766540381879184,9,-0.44499778747558594,-2.6799983978271484,-5.819998741149902,-7.10999870300293,1.390003204345696,1,0.0545148441189065,-2.063851891532137,47.41999816894531,1.4571419229323002,47.95000076293945,1.7930862118860575,48.16999816894531,0.0545148441189065
9230,2009-09-16,48.47000122070313,48.5,47.61999893188477,47.61999893188477,6574700.0,0.020206334099886147,-1.0705851729848188,100.0,60.39607924304257,70.1285637827755,-1.1298056700809411,-1.8052717674814929,-5.7596705081956046,-7.021061176000323,38.72149166646381,0.9900016784667969,1.9209119035349147,1.5580013275146527,-0.42054269763632135,3.5365453526656268,0.5687293149391692,2.547273340090136,-1.6100006103515696,98.17080545967163,30.61276544532261,0.9892720125754854,9,-0.8250007629394602,-3.615001678466804,-6.780001640319831,-8.070001602172859,1.0200004577636648,2,0.05941813866073975,1.4772593286170066,47.5099983215332,-2.063851891532137,47.41999816894531,1.4571419229323002,47.95000076293945,0.05941813866073975
9231,2009-09-17,48.66999816894531,49.13999938964844,48.33000183105469,48.36000061035156,7146800.0,0.0041262006025442055,-3.3784229627185747,0.36470202806712054,63.476548530148065,68.77463141315818,-1.0656227954524553,-1.8131218412489432,-5.714708214319138,-7.146192611873282,39.23721677138043,0.80999755859375,1.7517474574412475,1.576998329162599,-0.3458731564431261,3.4998698147683243,0.6155625863597365,2.5384340719654617,-1.80999755859375,79.38590033596124,13.407782710561875,0.9614357428028625,9,-0.6699981689453125,-3.4949989318847656,-6.979998588562012,-8.269998550415039,0.3600006103515696,3,0.03595644269238152,-1.0705851729848188,48.47000122070313,1.4772593286170066,47.5099983215332,-2.063851891532137,47.41999816894531,0.03595644269238152
9232,2009-09-18,48.790000915527344,48.93000030517578,48.47999954223633,48.84000015258789,6274600.0,0.0024656410745171886,2.9130579005854744,-0.1612891317188423,63.61869350313934,66.8291537248088,-1.0236311421863533,-1.7453803249505597,-5.6197356327338355,-7.19354442339791,39.78081230180253,0.4500007629394531,1.664075072562241,1.5210010528564482,-0.3427688000205791,3.3847709057334754,0.5891161264179345,2.4528859792949618,-1.838800354003908,84.64918151276251,20.626302991452974,0.931884926438513,9,-0.7900009155273438,-3.615001678466797,-7.117501258850098,-8.39000129699707,0.09000015258788352,4,0.026439862498891742,-3.3784229627185747,48.66999816894531,-1.0705851729848188,48.47000122070313,1.4772593286170066,47.5099983215332,0.026439862498891742
9233,2009-09-21,48.84000015258789,49.20000076293945,47.849998474121094,48.52000045776367,4071300.0,0.001024784507528853,1.596155962293218,-6.4000915541313805,69.16667130258422,66.39137628132292,-0.89847441216439,-1.6284164878208003,-5.43072584218428,-7.1799237363848505,39.88787139846384,1.3500022888183594,1.6111520315020726,1.4120002746582045,-0.41604565192793075,3.24004620124434,0.49797731136514045,2.3260232379512686,-1.8012476379394542,84.61535953519385,20.64706313587861,0.914022963293067,9,-0.8099994659423828,-3.635000228881836,-6.975000381469727,-8.440000534057617,-0.3899993896484375,0,0.03173626601592905,2.9130579005854744,48.790000915527344,-3.3784229627185747,48.66999816894531,-1.0705851729848188,48.47000122070313,0.03173626601592905
9234,2009-09-22,48.15999984741211,48.959999084472656,48.040000915527344,48.91999816894531,6967400.0,-0.0139230201279954,1.1904714329181065,-2.374997019764919,65.61262438284473,65.75037846321834,-0.09523725590947407,-0.751454884506316,-4.532098830872556,-6.455738587111583,40.04297537363123,0.9199981689453125,1.4237208664044019,0.5824998855590806,-0.9298053124606511,2.0948050835788123,-0.17365271345078526,1.3386524845689465,-0.9915724378662105,34.17723352680396,-33.60401213526832,0.7561525990098652,9,-0.12999916076660156,-2.9549999237060547,-6.529999732971191,-7.760000228881836,0.0800018310546875,1,0.03758308511266084,1.596155962293218,48.84000015258789,2.9130579005854744,48.790000915527344,-3.3784229627185747,48.66999816894531,0.03758308511266084
9235,2009-09-23,47.56000137329102,48.38000106811523,47.5,48.16999816894531,5619300.0,-0.012458440116737801,-1.4109633423039547,0.8026291353166363,62.05608676121423,64.56469052970118,0.5483131076871857,-0.0691549775888447,-3.7233527833255664,-5.795275422149793,39.51455836987125,0.8800010681152273,1.1713035795399165,-0.07199859619139914,-1.491999784413224,1.3480025920304257,-0.7819991903023151,0.6380019979195168,-0.26967956254151204,3.5294909625378637,-66.14814201226604,0.7100005941109132,9,0.4699993133544851,-1.365001678466804,-5.977501869201667,-7.160001754760749,1.9699974060058594,2,0.02817493931655779,1.1904714329181065,48.15999984741211,1.596155962293218,48.84000015258789,2.9130579005854744,48.790000915527344,0.02817493931655779
9236,2009-09-24,47.6500015258789,48.040000915527344,47.0,47.63000106811523,5384200.0,0.0018923496633542758,1.6000047683760834,-0.032787807913350016,56.25002055332845,63.21046659533414,0.42107495389209504,-0.14866235036173947,-3.637941160005248,-5.831657262277865,38.382592773887126,1.0400009155273438,1.0742562726173048,0.006501388549800424,-1.409991704640177,1.422994481739778,-0.7017451580451919,0.7147479351447927,1.549999237060554,29.54551365747813,-38.780855446850694,0.7082465465949894,9,0.37999916076660867,-1.075000762939446,-5.625001907348626,-7.1850013732910085,0.7799987792968821,3,0.038614902280508456,-1.4109633423039547,47.56000137329102,1.1904714329181065,48.15999984741211,1.596155962293218,48.84000015258789,0.038614902280508456
9237,2009-09-25,46.290000915527344,47.68999862670898,46.1500015258789,47.68999862670898,8414600.0,-0.028541459953845605,1.1999994550423791,-69.99828342551939,43.02522764763989,60.43548944810712,1.6995695718046733,1.1937855189375313,-2.1082678800145445,-4.436738993945717,36.878601202182885,1.5399971008300781,0.9397059058695731,-1.3034992218017578,-2.8381960845911607,0.23119764098764506,-2.0708476531964592,-0.5361507904070564,2.865999832153321,4.590145071097442,-60.95312055091446,0.7673484313947022,9,1.385000228881836,0.6649990081787109,-3.5275001525878906,-5.295000076293945,3.049999237060547,4,0.05919200279925785,1.6000047683760834,47.6500015258789,-1.4109633423039547,47.56000137329102,1.1904714329181065,48.15999984741211,0.05919200279925785
9238,2009-09-28,47.709999084472656,47.83000183105469,46.349998474121094,46.56999969482422,6022000.0,0.03067613179651052,1.1449248120300752,-0.814286609573275,52.78550074301623,59.598605851884194,0.3632318020195555,-0.2118726989755828,-3.338272268541701,-5.8165609413943145,35.30091728211169,1.5400009155273438,0.774133047878351,0.10049896240234091,-1.4319355058975134,1.6329334307021952,-0.6657182717475862,0.8667161965522681,1.325761694335938,55.5159755859164,-8.01224381665073,0.7662172341499263,9,-0.03499794006347656,-0.5649986267089844,-4.947498321533203,-6.714998245239258,1.5400009155273438,0,0.0245232028106106,1.1999994550423791,46.290000915527344,1.6000047683760834,47.6500015258789,-1.4109633423039547,47.56000137329102,0.0245232028106106
9239,2009-09-29,47.27999877929688,48.16999816894531,47.20000076293945,47.81000137329102,5473100.0,-0.00901279214896733,-1.8115922799218789,-0.464914805048788,47.45527567103555,58.160738788327855,0.846158252796549,0.2531595821761172,-2.731607885361832,-5.36763749832253,34.33763195049541,0.9699974060058594,0.6447822460943087,-0.343501281738277,-1.8574955748877997,1.1704930114112457,-1.1004984283130383,0.4134958648364844,1.6403316293945238,50.67253297661124,-8.652463714485243,0.7569971465747615,9,0.3950023651122976,-0.13499832153321023,-4.2849998474121165,-6.164999008178718,1.9900016784667898,1,0.02474623548752919,1.1449248120300752,47.709999084472656,1.1999994550423791,46.290000915527344,1.6000047683760834,47.6500015258789,0.02474623548752919
9240,2009-09-30,46.68000030517578,47.18999862670898,46.27999877929688,46.95000076293945,9389200.0,-0.012690323384353164,1.4266786024912723,0.5094323326399736,39.86395800614292,55.537117618993946,1.3025164222417942,0.9075651476980511,-1.9621435764169277,-4.769895987152829,32.833337638130885,1.0,0.5380130848700873,-0.9484996795654297,-2.4485805312192284,0.551581172088369,-1.6985401053923255,-0.1984592537385339,2.1295169482031255,26.237606934451563,-27.12961698897066,0.750040425826898,9,0.9950008392333984,0.5550003051757812,-3.6675004959106445,-5.555000305175781,3.020000457763672,2,0.033419052337025024,-1.8115922799218789,47.27999877929688,1.1449248120300752,47.709999084472656,1.1999994550423791,46.290000915527344,0.033419052337025024
9241,2009-10-01,46.56999969482422,47.040000915527344,46.0,46.52000045776367,7220100.0,-0.0023564826399404826,1.101008388466533,-0.18518204552197687,40.469608092635966,52.9649970178269,1.2106147706451793,1.0974607024444225,-1.7162453186576982,-4.645889701495946,32.06179877172826,1.0400009155273438,0.49393891527424927,-1.073500251770021,-2.5214791763739584,0.37447867283391645,-1.7974897140719932,-0.3495107894680487,2.133136929454686,26.267289207034516,-24.162991848494556,0.7239894623019703,10,1.0300006866455078,0.8700008392333984,-3.0424985885620117,-4.974998474121094,3.1300010681152344,3,0.06356021266630241,1.4266786024912723,46.68000030517578,-1.8115922799218789,47.27999877929688,1.1449248120300752,47.709999084472656,0.06356021266630241
9242,2009-10-02,46.02000045776367,46.540000915527344,45.72999954223633,46.02999877929688,6094700.0,-0.01181016192108053,-1.7457666569682864,-0.19996948195634873,40.35814025583696,49.764049123743874,1.4822417427803174,1.649325070979252,-1.0684322469942131,-4.081747377553981,30.822229943811013,0.8400001525878906,0.35606337882700956,-1.5709995269775376,-3.174336653461779,0.032337599506703896,-2.372668090219655,-0.7693309637354204,2.520947969058497,11.885290112580535,-38.846972266238026,0.80166856324212,10,1.3249988555908203,1.4200000762939453,-2.0200014114379883,-3.9950008392333984,4.430000305175781,4,0.05236853158278354,1.101008388466533,46.56999969482422,1.4266786024912723,46.68000030517578,-1.8115922799218789,47.27999877929688,0.05236853158278354
9243,2009-10-05,46.93000030517578,47.11000061035156,46.09000015258789,46.16999816894531,5453900.0,0.019774007787055403,-1.2173967127195529,-76.01297214798109,46.41090248300027,47.6305244682056,0.3048772511943767,0.7635065478258625,-1.883179011983792,-4.939276662568318,29.36074929969606,1.0900001525878906,0.19007680114187053,-0.6514997482299805,-2.268778217967217,0.965778721507256,-1.4601389830985951,0.1571394866386342,1.3860722108795187,49.180386816774046,-2.6824899383844354,0.8086392348686178,10,0.125,0.5100002288818359,-2.6200008392333984,-4.905000686645508,3.5600013732910156,0,0.0513530754685787,-1.7457666569682864,46.02000045776367,1.101008388466533,46.56999969482422,1.4266786024912723,46.68000030517578,0.0513530754685787
9244,2009-10-06,48.09000015258789,48.18000030517578,47.59000015258789,47.59000015258789,7075500.0,0.024717661194734175,-1.3600006103515625,0.6578928876173267,47.705306164195115,46.03599329075904,-0.9678790944387927,-0.35316871817136075,-2.9373183025386282,-6.039687558233695,27.979298499656437,1.25,0.02722569118754592,0.4695001602172866,-1.1577992974886797,2.096799617923253,-0.3441495686357001,1.2831498890702733,-2.3600006103515625,96.32652552810185,48.242569719306935,0.8136497288529844,10,-1.135000228881836,-0.6499996185302734,-3.1450014114379883,-6.065000534057617,2.020000457763672,1,0.024121435719099082,-1.2173967127195529,46.93000030517578,-1.7457666569682864,46.02000045776367,1.101008388466533,46.56999969482422,0.024121435719099082
9245,2009-10-07,48.5099983215332,48.65999984741211,47.849998474121094,47.97000122070313,7311700.0,0.008733586350856193,-1.0769196911083614,1.079994201660142,49.05882400459918,45.23697145201134,-1.3845487916660488,-0.7435571818297788,-3.255676107042305,-6.39529315165673,26.593232924891115,0.8100013732910156,-0.17114389640451577,0.8464984893798828,-0.8288238806457926,2.5218208594055582,0.008837304367041554,1.684159674392724,-2.730998764038084,94.8804945305319,48.6593451831139,0.8376611850128386,10,-1.3149986267089844,-1.069997787475586,-3.3749990463256836,-6.48499870300293,0.4200019836425781,2,0.01566691738872139,-1.3600006103515625,48.09000015258789,-1.2173967127195529,46.93000030517578,-1.7457666569682864,46.02000045776367,0.01566691738872139
9246,2009-10-08,49.34000015258789,49.63999938964844,47.52000045776367,47.70000076293945,12095400.0,0.017109912590663967,-1.1199989318847656,3.0370522121831183,52.98588229934,46.343710857755795,-2.1787307119679085,-1.5614684225495452,-3.98422539507839,-7.177776293463111,25.145016684579367,2.1199989318847656,-0.29321628401194033,1.6180002212524442,-0.20682948868723372,3.442829931192122,0.7055853662826053,2.5304150762222832,-3.4457605834960887,92.32738494199417,48.86172393308103,0.9124148549698385,10,-1.6550006866455078,-1.6800003051757812,-4.01500129699707,-7.315000534057617,-0.34999847412109375,3,0.0072963236570375845,-1.0769196911083614,48.5099983215332,-1.3600006103515625,48.09000015258789,-1.2173967127195529,46.93000030517578,0.0072963236570375845
9247,2009-10-09,49.88999938964844,49.95000076293945,49.09000015258789,49.40999984741211,8251400.0,0.011147126780697736,1.8666577657403345,0.29268275663152804,55.40679582166697,46.63496586649477,-2.41872193505705,-2.064525075938562,-4.424933968470711,-7.679290589470675,23.565629406808185,0.8600006103515625,-0.34092213859328524,2.0709995269775376,0.004852641575183725,4.137146412379892,1.0379260842763571,3.104072969678718,-3.7710142313232353,98.44556052322616,57.6988768985789,1.0330734427011772,10,-2.049999237060547,-2.049999237060547,-4.470000267028809,-7.864999771118164,0.40000152587890625,4,-0.003808350952764439,-1.1199989318847656,49.34000015258789,-1.0769196911083614,48.5099983215332,-1.3600006103515625,48.09000015258789,-0.003808350952764439
9248,2009-10-12,49.599998474121094,50.75,49.540000915527344,50.0,7273000.0,-0.005812806555926975,-3.6538726763208476,-0.8333373069801079,57.725317935920444,47.7760816737042,-2.047776244315763,-1.689449000224819,-4.027403661698301,-7.357965994091423,22.421785361791457,1.2099990844726562,-0.3557481445180457,1.6719985961914077,-0.5309997270579814,3.8749969194407967,0.5704994345667131,2.773497757816102,-3.174532067426753,64.39623254303345,21.875946583953578,1.1014991616246959,10,-1.3599987030029297,-1.3599987030029297,-4.149998664855957,-7.5449981689453125,-0.8299980163574219,0,0.01713714344692674,1.8666577657403345,49.88999938964844,-1.1199989318847656,49.34000015258789,-1.0769196911083614,48.5099983215332,0.01713714344692674
9249,2009-10-13,50.099998474121094,50.86000061035156,49.61000061035156,49.63000106811523,7676500.0,0.01008064547140819,-3.9019769172656757,-1.1749890327872157,63.77439162388232,50.43279652011969,-2.3531511571043637,-2.092760770644574,-4.393149273369943,-7.802020852722691,21.82461710915619,1.2600021362304688,-0.15650293310739016,2.0424985885620117,-0.35311825187258705,4.4381154289966105,0.8446901683447123,3.240307008779311,-3.2420787080961873,77.24544606258159,28.56236508307255,1.1978084202172978,10,-1.8049983978271484,-1.8049983978271484,-4.604998588562012,-8.044998168945312,-2.229999542236321,1,0.007784495333810426,-3.6538726763208476,49.599998474121094,1.8666577657403345,49.88999938964844,-1.1199989318847656,49.34000015258789,0.007784495333810426
9250,2009-10-14,51.349998474121094,51.77000045776367,50.29999923706055,50.91999816894531,9284500.0,0.024950100560296118,1.3149547644507456,0.9148993157856152,67.82272604659818,53.47203184833771,-3.208450443321645,-3.2843248428199274,-5.463554661273847,-8.974507359472433,21.037216043354974,1.6700019836425781,-0.09238284169565247,3.148498725891116,0.33814847184322616,5.958848979939006,1.7433235988671711,4.553673852915061,-4.011829006776992,90.11760038488052,37.40212824950825,1.4051751270239434,10,-2.5999984741210938,-2.5999984741210938,-5.752498626708984,-9.294998168945312,-3.4499969482421946,2,-0.02414796301103017,-3.9019769172656757,50.099998474121094,-3.6538726763208476,49.599998474121094,1.8666577657403345,49.88999938964844,-0.02414796301103017
9251,2009-10-15,50.41999816894531,51.1500015258789,50.0,51.11000061035156,8629800.0,-0.018111009402356104,1.9870003765135218,-1.6046557016376573,70.75376140767357,56.84932308743067,-1.8717280154214961,-2.336278970935851,-4.349458028656237,-7.975765967026312,19.733121830904548,1.3499984741210938,0.04310820466090348,2.130998420715329,-0.8448674890762078,5.106864330506866,0.6430654658195607,3.6189313756110977,-2.4613723629424697,49.626786004048135,-8.797156311218167,1.4879329548957676,10,-1.4899978637695312,-1.6699981689453125,-4.807498931884766,-8.349998474121094,-2.9599990844726562,3,-0.02955172387703997,1.3149547644507456,51.349998474121094,-3.9019769172656757,50.099998474121094,-3.6538726763208476,49.599998474121094,-0.02955172387703997
9252,2009-10-16,50.08000183105469,50.33000183105469,49.6500015258789,50.27000045776367,6769200.0,-0.006743283423997326,3.387079308435412,0.275359354268023,63.359662070104456,58.732518597108914,-1.0004653672434003,-1.9970748451877043,-3.8222966171091315,-7.545953698313689,18.220621522667727,0.7699966430664134,0.30568384887980926,1.7265020370483413,-1.349326520899936,4.802330594996619,0.18858775807420614,3.2644163160224764,-1.587783573805332,24.21529266260792,-33.14816883847067,1.537914278974138,10,-0.4350013732910156,-1.3300018310546875,-4.25250244140625,-7.795001983642578,-2.8200035095214844,4,-0.021765177969941263,1.9870003765135218,50.41999816894531,1.3149547644507456,51.349998474121094,-3.9019769172656757,50.099998474121094,-0.021765177969941263
9253,2009-10-19,50.38999938964844,50.70000076293945,50.04999923706055,50.2599983215332,5167700.0,0.0061900468701963085,-1.3636451910472398,-0.6842210934206036,67.77144755462427,60.96208986271215,-0.8583080661798519,-2.303076329543721,-3.9769982680563913,-7.756076002542294,17.514554559592646,0.6500015258789062,0.6052701700198995,1.9589996337890625,-1.243924996258471,5.161924263836596,0.3575373187652957,3.5604619488128293,-1.438891624327077,36.111057148054414,-21.185884757082647,1.601462315023768,10,-0.7449989318847656,-1.6399993896484375,-4.442499160766602,-7.98499870300293,-2.9300003051757812,0,-0.001984490480895662,3.387079308435412,50.08000183105469,1.9870003765135218,50.41999816894531,1.3149547644507456,51.349998474121094,-0.001984490480895662
9254,2009-10-20,49.97000122070313,50.79999923706055,49.5099983215332,50.25,4338200.0,-0.00833495086391256,-1.149993324305251,-2.153819067460845,69.19488892410308,63.199430409323696,-0.16046119287418747,-1.8345848421547046,-3.3727566920401486,-7.240185636145881,16.559269064192517,1.2900009155273438,0.9712404463161661,1.4485013961792035,-1.8237175095154612,4.720720301873868,-0.1876080566681324,3.0846108490265394,-0.6242484784398457,20.354091343346376,-39.18328194885539,1.6361094528473328,10,-0.32500076293946023,-1.220001220703132,-4.022500991821296,-7.565000534057624,-2.1399993896484446,1,-0.024014423326495504,-1.3636451910472398,50.38999938964844,3.387079308435412,50.08000183105469,1.9870003765135218,50.41999816894531,-0.024014423326495504
9255,2009-10-21,48.9000015258789,50.7599983215332,48.81000137329102,50.2599983215332,7883100.0,-0.02141284107835728,-1.5324683367145628,4.857152588556007,62.22457499909931,64.22595182040806,1.084751506794717,-0.6946642118920678,-2.1342407621457014,-6.117384348786395,15.972472702717768,1.9499969482421804,1.2244755268331318,0.3115016937255817,-2.9325773804612467,3.55558076791241,-1.3105378433678325,1.9335412308189959,2.8699989318847727,3.8461601162009558,-57.425262095475006,1.6220395370934158,10,1.3899993896484446,-0.15000152587889914,-2.952501296997063,-6.495000839233391,-1.200000762939446,2,-0.021063447072676045,-1.149993324305251,49.97000122070313,-1.3636451910472398,50.38999938964844,3.387079308435412,50.08000183105469,-0.021063447072676045
9256,2009-10-22,49.4900016784668,49.95000076293945,48.81999969482422,49.0099983215332,6838200.0,0.012065442416717698,-1.6279075956778624,-0.3529444763894909,68.12959298701006,65.63959594989063,0.5791729267544525,-1.2013416732719406,-2.5553880634618764,-6.6443888562821485,15.934975794527617,1.1300010681152344,1.414799554801931,0.8095018386840849,-2.4268664774167306,4.0458701547849,-0.8086823193663264,2.427685996734496,2.220798797607422,34.1709062886979,-31.969977447394946,1.618184158050408,10,0.7999992370605469,-0.7400016784667969,-3.240001678466797,-7.060001373291016,-2.930000305175774,3,-0.03212770455976177,-1.5324683367145628,48.9000015258789,-1.149993324305251,49.97000122070313,-1.3636451910472398,50.38999938964844,-0.03212770455976177
9257,2009-10-23,49.02999877929688,50.20000076293945,48.79999923706055,49.81000137329102,5971800.0,-0.009294865297409416,-1.2580639207036002,-1.6249940395772073,61.513155693271436,66.06046681181851,1.0106347965337577,-0.5539408136252106,-1.9196920764101364,-6.118475885085253,16.850925271630306,1.4000015258789062,1.5647412897026811,0.21249904632568928,-2.8235705876140926,3.248568680265471,-1.3055357706441981,1.7305338632955767,2.6227857147216724,11.499977111816762,-54.440512130987585,1.5180348169698905,10,1.2550010681152273,-0.2799987792968821,-2.4424991607666087,-6.279998779296882,-2.25,4,-0.03202120607612913,-1.6279075956778624,49.4900016784668,-1.5324683367145628,48.9000015258789,-1.149993324305251,49.97000122070313,-0.03202120607612913
9258,2009-10-26,48.88000106811523,50.0,48.61999893188477,49.1500015258789,4953000.0,-0.0030593048116694943,-2.4936526714793805,0.3461532818513936,54.87054006940774,65.07114997243245,1.1708921968672215,-0.3286450149532669,-1.5853517960882968,-5.902451848897108,17.6251359295241,1.3800010681152273,1.6134529339106862,0.004001235961908378,-2.9869700163769224,2.994972488300739,-1.4914843902075035,1.4994868621313202,2.658672015625008,11.926701827204123,-48.09768070078118,1.4954856261694145,10,1.3149986267089915,-0.13000106811522727,-2.292501449584954,-6.130001068115227,-1.1599998474120952,0,-0.033142444991449915,-1.2580639207036002,49.02999877929688,-1.6279075956778624,49.4900016784668,-1.5324683367145628,48.9000015258789,-0.033142444991449915
9259,2009-10-27,48.45000076293945,49.33000183105469,48.15999984741211,48.88000106811523,6532900.0,-0.008797060060955375,-1.316830710891882,1.592591022760962,49.630556683052966,63.04979782092743,1.4999638439667748,0.20396033073211584,-0.9512502435197376,-5.400910463426207,17.97285098101722,1.1700019836425781,1.57917241022583,-0.48449916839599894,-3.388539131789031,2.419540794997033,-1.936519150092515,0.9675208133005171,2.9135518716894566,11.153887912391024,-42.62477502230661,1.452019981696517,10,1.2049999237060547,0.2999992370605469,-1.8325004577636719,-5.100000381469727,-2.1000022888183594,1,-0.020433470854020586,-2.4936526714793805,48.88000106811523,-1.2580639207036002,49.02999877929688,-1.6279075956778624,49.4900016784668,-0.020433470854020586
9260,2009-10-28,48.2400016784668,49.58000183105469,48.1500015258789,49.08000183105469,9569800.0,-0.004334346360491459,-1.8039209086454961,1.9534873405369284,42.66666937934305,59.929009817779594,1.3660740406164251,0.5658337570696688,-0.6301614375396412,-5.127689002677492,19.323539813608974,1.4300003051757884,1.5332560223141058,-0.772498321533206,-3.500009528025629,1.955012884959217,-2.1362539247794174,0.5912572817130055,2.8672667331847705,4.39025297965217,-42.6735005017776,1.3637556032462104,10,1.2349987030029297,0.5099983215332031,-1.6225013732910156,-4.89000129699707,-2.6000022888183594,2,-0.008499167353783976,-1.316830710891882,48.45000076293945,-2.4936526714793805,48.88000106811523,-1.2580639207036002,49.02999877929688,-0.008499167353783976
9261,2009-10-29,49.52999877929688,49.599998474121094,48.5,48.81999969482422,7408000.0,0.026741232503022738,1.588236350091104,-0.8452368517854227,47.815527688068556,58.20188377533116,-0.07090207731840792,-0.5175738078686223,-1.8153221760825105,-6.348875352329976,20.498044064780863,1.3599967956542969,1.4071886924348647,0.3694988250732507,-2.1099185546695054,2.848916204816007,-0.8702098647981273,1.6092075149446288,1.281542943777417,67.3169642441784,25.64753884509645,1.2397086898713772,10,-0.05499839782715554,-0.7799987792968821,-2.417498588562019,-6.119998931884773,-3.1899986267089915,3,-0.03694726552511751,-1.8039209086454961,48.2400016784668,-1.316830710891882,48.45000076293945,-2.4936526714793805,48.88000106811523,-0.03694726552511751
9262,2009-10-30,48.43000030517578,50.31000137329102,48.4000015258789,49.43000030517578,10165900.0,-0.02220873210642782,-2.6037815972821803,-1.4084525203898377,43.53591299949421,55.50904660253893,0.8609701246293895,0.8139656738946854,-0.6282003013576443,-5.173469272333875,21.69747144971762,1.9099998474121236,1.0713259979589793,-0.8509996414184542,-2.8813567666489206,1.1793574838120122,-1.8661782040336874,0.16417892119677902,2.1153873981789815,12.962907364662367,-24.764647666449978,1.015178562615234,10,1.0450000762939453,0.31999969482421875,-1.1274995803833008,-4.954999923706055,-2.5600013732910085,4,-0.0386124080136524,1.588236350091104,49.52999877929688,-1.8039209086454961,48.2400016784668,-1.316830710891882,48.45000076293945,-0.0386124080136524
9263,2009-11-02,49.34000015258789,49.68999862670898,48.31000137329102,48.61999893188477,7133200.0,0.018790002925415106,-1.0597030221594668,-0.7200012207031179,45.983090304002744,52.929957866972224,-0.23874162424510814,0.09884207537623979,-1.451278944197682,-5.988911299163917,23.368038402569812,1.3799972534179545,0.7770259624379605,-0.06149978637695597,-1.7639462930260805,1.6409467202721686,-0.9127230397015182,0.7897234669476063,0.9700012207031321,55.09253290618137,21.43990289274388,0.8512232533245621,11,0.11499977111816406,-0.5900001525878906,-2.0249996185302734,-5.44999885559082,-4.040000915527344,0,-0.05188490809432511,-2.6037815972821803,48.43000030517578,1.588236350091104,49.52999877929688,-1.8039209086454961,48.2400016784668,-0.05188490809432511
9264,2009-11-03,49.25,49.83000183105469,48.65999984741211,49.11999893188477,7137700.0,-0.0018240809142593406,-1.2285768262422299,0.1805567329292506,37.34938817681106,50.16604822005131,-0.29235886149513135,0.2953448443025337,-1.2578146342817433,-5.817169465496647,24.256572874606547,1.1700019836425781,0.5992162283810174,-0.20949993133545064,-1.799116242044846,1.3801163793739448,-1.004308086690152,0.5853082240192506,1.0600013732910227,50.92585888091609,23.407081815529303,0.7948081553546983,11,-0.019998550415039062,-0.5,-1.8399991989135742,-5.35999870300293,-3.259998321533203,1,-0.03106596506186532,-1.0597030221594668,49.34000015258789,-2.6037815972821803,48.43000030517578,1.588236350091104,49.52999877929688,-0.03106596506186532
9265,2009-11-04,49.27000045776367,49.79999923706055,49.11999893188477,49.4000015258789,7232700.0,0.0004061006652522625,-2.1627618143591643,-1.0,42.21921794965111,47.28711766034476,-0.2842471685315928,0.353315890691249,-1.2138947166690173,-5.75017094533969,24.82880350728096,0.6800003051757741,0.3372645657620197,-0.2274995803833022,-1.7567344529609983,1.3017352921943939,-0.9921170166721467,0.5371178559055423,0.8240009307861413,47.99995422363246,22.316114175067586,0.7646174362888475,11,-0.03999900817871094,-0.5200004577636719,-1.859999656677246,-5.155000686645508,-2.3400001525878906,2,-0.05926531269561741,-1.2285768262422299,49.25,-1.0597030221594668,49.34000015258789,-2.6037815972821803,48.43000030517578,-0.05926531269561741
9266,2009-11-05,49.70000076293945,49.77999877929688,48.40999984741211,49.2599983215332,8271500.0,0.008727426449780529,3.5666747199368456,-3.384606355820485,47.459883162020276,45.72564293465018,-0.7613953105084335,-0.050943097166779694,-1.604286032343822,-6.065997532594018,24.449884860855377,1.3699989318847727,0.08929275756614174,0.18450069427490234,-1.345403118407063,1.7144045069568676,-0.5804512120660803,0.949452600615885,0.19960063934326655,69.49996948242152,41.82804256695029,0.764951906340983,11,-0.4699993133544922,-0.9500007629394531,-2.244999885559082,-5.569999694824219,-1.8600006103515625,3,-0.08169016722266331,-2.1627618143591643,49.27000045776367,-1.2285768262422299,49.25,-1.0597030221594668,49.34000015258789,-0.08169016722266331
9267,2009-11-06,49.70000076293945,49.97000122070313,49.1500015258789,49.599998474121094,5293300.0,0.0,1.5624862164948943,0.2272766680538216,45.188290306671064,44.64983740545722,-0.7334957430195033,-0.06946885494145505,-1.5596695500843083,-5.9575305793616025,23.91824555135951,0.819999694824233,-0.027590910250047784,0.19400062561035014,-1.328453262872408,1.7164545140931082,-0.5672263186310289,0.9552275698517292,-1.549999237060554,83.73491068781713,54.77047591708485,0.7612269442413804,11,-0.4699993133544922,-0.9500007629394531,-2.1800003051757812,-5.479999542236328,-2.0400009155273438,4,-0.0676056450457253,3.5666747199368456,49.70000076293945,-2.1627618143591643,49.27000045776367,-1.2285768262422299,49.25,-0.0676056450457253
9268,2009-11-09,50.45000076293945,50.4900016784668,49.54999923706055,49.93999862670898,8792600.0,0.015090543027904024,2.186427527704861,5.099904634751168,53.19999857584557,45.04644206021196,-1.3827856259395688,-0.793191059173644,-2.2586418500038405,-6.592802889530972,23.049659052138594,0.94000244140625,-0.24648879424226067,0.9015005111694308,-0.6783755033813179,2.4813765257201794,0.11156250389405642,1.691438518444805,-2.263599243164066,98.07688075413564,65.21332328037892,0.7899380072753758,11,-1.1299991607666016,-1.5200004577636719,-3.0575008392333984,-6.145000457763672,-2.970001220703125,0,-0.09078298834078802,1.5624862164948943,49.70000076293945,3.5666747199368456,49.70000076293945,-2.1627618143591643,49.27000045776367,-0.09078298834078802
9269,2009-11-10,50.4900016784668,50.849998474121094,49.93999862670898,50.43000030517578,4833300.0,0.0007928823572334043,1.3333480053406288,0.1176492587550659,62.28748678563576,47.22653288313337,-1.2326021496557615,-0.845842601652457,-2.2335254011293983,-6.525939749184403,22.180120393169638,0.9099998474121165,-0.34965216285434053,0.9220012664794908,-0.6957104750454519,2.5397130080044334,0.11314539571701943,1.730857137241962,-2.21145615234375,85.24602466109367,46.69972068997103,0.8088558707624698,11,-0.9100017547607422,-0.845001220703125,-3.2425012588500977,-5.565000534057617,-2.990001678466797,1,-0.10279267714145679,2.186427527704861,50.45000076293945,1.5624862164948943,49.70000076293945,3.5666747199368456,49.70000076293945,-0.10279267714145679
9270,2009-11-11,50.11000061035156,51.02000045776367,49.79999923706055,50.77000045776367,5304000.0,-0.007526263725146531,1.1034506572132317,-10.999745692669592,54.95206947382147,48.01948197043925,-0.6251917713834416,-0.5939545691395338,-1.7779401673998763,-6.038443011761693,20.82148032516179,1.220001220703125,-0.3681377006876829,0.6040000915527344,-0.8081334909268847,2.0161336740323534,-0.1020666996870716,1.3100668827925404,-1.6771679073486325,65.13411361656601,24.958899069153645,0.7060667912398089,11,-0.44499969482421875,-0.4650001525878906,-2.9125003814697266,-4.905000686645508,-1.8699989318847656,2,-0.08221909562367213,1.3333480053406288,50.4900016784668,2.186427527704861,50.45000076293945,1.5624862164948943,49.70000076293945,-0.08221909562367213
9271,2009-11-12,48.93000030517578,50.38999938964844,48.70000076293945,50.11999893188477,9597800.0,-0.023548199776553647,-1.0484860254729653,1.8030286391353458,49.28367811368018,48.658122538682136,0.5148950360417857,0.4940242540929063,-0.5245152216795717,-4.738355118827137,19.26433264550767,1.6899986267089844,-0.32518195772431824,-0.5015003204345732,-1.8670505908623412,0.8640499499931948,-1.1842754556484536,0.1812748147793073,-0.2901941817919891,9.913774676326183,-32.48875877839376,0.6827751352138832,11,0.7350006103515625,0.7150001525878906,-1.6125001907348633,-3.7250003814697266,0.40000152587890625,3,-0.04087471873137183,1.1034506572132317,50.11000061035156,1.3333480053406288,50.4900016784668,2.186427527704861,50.45000076293945,-0.04087471873137183
9272,2009-11-13,48.9900016784668,49.11999893188477,48.16999816894531,48.97999954223633,10022200.0,0.0012262696283831254,6.037130181694559,-0.008405166195973035,50.798262845399044,49.193141709948385,0.6064593071001809,0.36699169118160313,-0.5346711884793791,-4.682449029677436,17.824526083149877,0.9500007629394602,-0.19120438118005723,-0.3869989395141573,-1.7303974821188817,0.956399603090567,-1.058698210816516,0.2847003317882013,2.029998779296875,28.772029859016936,-16.763183724058553,0.6716992713023611,11,0.6049976348876953,0.9699993133544922,-1.3175020217895508,-3.56500244140625,-0.20000076293945312,4,-0.023474208746238512,-1.0484860254729653,48.93000030517578,1.1034506572132317,50.11000061035156,1.3333480053406288,50.4900016784668,-0.023474208746238512
9273,2009-11-16,50.290000915527344,50.34000015258789,49.25,49.29999923706055,10966500.0,0.026536011278234906,1.0,98.9790236460717,61.85567365061198,51.91606231814849,-0.6086129131266276,-0.9917298029170922,-1.7703030814903968,-5.8838311261741865,16.466385406091927,1.3499984741210938,-0.1608082284345116,0.9180002212524414,-0.41018186498605047,2.2461823074909333,0.2539091781331919,1.582091264371691,0.6729994964599584,74.38600154461653,23.489638173030897,0.6640910431192464,11,-0.6950016021728516,-0.3299999237060547,-2.450000762939453,-4.710000991821289,-1.44000244140625,0,-0.052296699547348946,6.037130181694559,48.9900016784668,-1.0484860254729653,48.93000030517578,1.1034506572132317,50.11000061035156,-0.052296699547348946
9274,2009-11-17,48.77000045776367,50.59000015258789,47.47999954223633,50.47999954223633,23494700.0,-0.03022470531103849,2.222798050353996,-1.7272688740496989,52.92171332485996,53.10522847094947,0.9344015625084197,0.4572010351385316,-0.2083959863149687,-4.261235358813252,15.407310131107394,3.1100006103515625,-0.027503564764600696,-0.5420001983642564,-1.8648456896858008,0.780845292957288,-1.2034229440250286,0.1194225472965158,2.137139909362787,36.440694404034524,-19.49822169631129,0.6614227456607721,11,0.4799995422363281,0.8549995422363281,-0.5300006866455078,-2.7900009155273438,-0.11999893188477273,1,-0.026450705421758647,1.0,50.290000915527344,6.037130181694559,48.9900016784668,-1.0484860254729653,48.93000030517578,-0.026450705421758647
9275,2009-11-18,47.86999893188477,48.2599983215332,47.72000122070313,48.25,11592500.0,-0.018453998717066433,1.7000009536797378,0.222222965828321,40.43779343599904,52.32499627916934,1.8047133533654076,1.3450418437275076,0.7129572066021481,-3.264107821592539,15.016502160691958,1.0499992370605398,-0.004517370541726962,-1.3905015945434513,-2.853641789523067,0.07263860043616432,-2.122071692033259,-0.6589314970536435,2.9000558022460794,12.540170839527844,-40.22619508368098,0.7315700974898093,11,1.3800010681152273,1.7550010681152273,0.4250011444091726,-1.8349990844726634,0.5800018310546804,2,-0.007729244623783105,2.222798050353996,48.77000045776367,1.0,50.290000915527344,6.037130181694559,48.9900016784668,-0.007729244623783105
9276,2009-11-19,47.9000015258789,48.13000106811523,47.47999954223633,47.93999862670898,8746600.0,0.000626751507490475,2.095230742681686,0.10525523264568785,46.5177516068329,52.472714201409545,1.6679302068841224,1.2541117965233113,0.6883315267796561,-3.1929498065314306,14.671657160676105,0.6500015258788991,0.1094768464141822,-1.2809989929199261,-2.8598448785845676,0.2978468927447153,-2.0704219357522504,-0.49157605008760186,2.7384510005761697,13.504884283450123,-42.46651486733569,0.7894229428323214,11,1.3499984741211009,1.414999008178718,0.8499984741211009,-1.410001754760735,0.6800003051757884,3,0.0070981240450316285,1.7000009536797378,47.86999893188477,2.222798050353996,48.77000045776367,1.0,50.290000915527344,0.0070981240450316285
9277,2009-11-20,47.459999084472656,48.18000030517578,47.20000076293945,47.72999954223633,7729500.0,-0.009185854434023866,-1.4810206042695793,6.750500715307583,36.83474638980051,50.65435284740453,1.96322773948161,1.6553328054347247,1.1358011348849573,-2.6408639288964224,14.200465758714081,0.9799995422363281,0.15322661278054994,-1.6425014495849624,-3.399076018710211,0.11407311954028643,-2.5207887341475868,-0.764214165022338,3.052115322613666,7.669568387744355,-46.41311028213831,0.8782872845626255,11,1.6500015258789062,1.6500015258789062,1.3800010681152344,-0.9699993133544922,1.2400016784667969,4,0.03940165998009548,2.095230742681686,47.9000015258789,1.7000009536797378,47.86999893188477,2.222798050353996,48.77000045776367,0.03940165998009548
9278,2009-11-23,47.2599983215332,47.93000030517578,47.15999984741211,47.91999816894531,7176700.0,-0.00421409116724758,1.264693507761179,2.444439734949632,36.27587215680533,47.764173444201155,1.858590727357047,1.8211136271937818,1.3581851767931141,-2.309005600919761,13.911919039056231,0.7700004577636719,0.10705547053403563,-1.7615020751953097,-3.701142328119566,0.1781381777289468,-2.7313222016574414,-0.7916819487331779,3.053389266904304,2.915407149387091,-49.43642543497633,0.9698201264621285,11,1.8300018310546875,1.8300018310546875,1.9375019073486328,-0.7699985504150391,1.1100006103515696,0,0.03237415675694222,-1.4810206042695793,47.459999084472656,2.095230742681686,47.9000015258789,1.7000009536797378,47.86999893188477,0.03237415675694222
9279,2009-11-24,47.459999084472656,47.54999923706055,47.04999923706055,47.099998474121094,5863000.0,0.004231924884523952,-1.1739173701756422,-0.5454555963355778,37.81966008688044,45.860572401207705,1.3226780041952466,1.62653486231941,1.1804517960676861,-2.37704219586184,14.132409613760904,0.5,0.07607399962603978,-1.5120012283325224,-3.5605252066728,0.5365227500077552,-2.5362632175026647,-0.48773923916238004,2.601117484682817,33.88431054811882,-18.232391195955174,1.02426198917014,11,1.3600006103515625,1.5750007629394531,1.7375011444091797,-0.9699993133544922,1.0900001525878906,1,0.02928780902785988,1.264693507761179,47.2599983215332,-1.4810206042695793,47.459999084472656,2.095230742681686,47.9000015258789,0.02928780902785988
9280,2009-11-25,47.83000183105469,48.04999923706055,47.38000106811523,47.52000045776367,4333900.0,0.007796096791394147,-1.2711796463323652,0.8611134658585173,37.31346450966736,44.5305486674285,0.6651984608494104,1.2904005493087567,0.8065265034075821,-2.5980174481779983,13.971695466793483,0.6699981689453196,-0.08847206460217194,-1.1214984893798814,-3.208706312720608,0.9657093339608451,-2.165102401050241,-0.07789457770952168,1.9300030048912902,69.0267129831242,18.319509672012515,1.0436039116703617,11,0.9899978637695312,1.2049980163574219,1.3674983978271484,-1.3400020599365234,0.8999977111816406,2,0.017144044813558912,-1.1739173701756422,47.459999084472656,1.264693507761179,47.2599983215332,-1.4810206042695793,47.459999084472656,0.017144044813558912
9281,2009-11-27,47.70000076293945,47.93999862670898,46.61999893188477,46.91999816894531,4244300.0,-0.002717981667122338,1.0952404019364166,2.516126253614717,36.666693793347534,42.96037432831167,0.6731663053208905,1.3452446630283674,0.9245660414348507,-2.326375098158394,14.011462191195015,1.3199996948242045,-0.34985085721787357,-1.1599996566772433,-3.3002022738993446,0.9802029605448581,-2.230100965288294,-0.08989834806619257,1.789003513117983,69.23082566115234,21.7636335764661,1.0701013086110513,11,0.904998779296875,1.1199989318847656,1.8199996948242188,-1.210000991821289,1.9599990844726562,4,0.01572327018876507,-1.2711796463323652,47.83000183105469,-1.1739173701756422,47.459999084472656,1.264693507761179,47.2599983215332,0.01572327018876507
9282,2009-11-30,46.56000137329102,47.66999816894531,45.9900016784668,47.45000076293945,12868200.0,-0.023899357891292827,1.5263215258855585,-1.1410210639057388,25.348592094066618,38.90403193313997,1.6005340789224078,2.46431183201139,2.0352417485723393,-1.0679683922845982,13.635235247961194,1.7099990844726562,-0.5750650483858948,-2.206499099731438,-4.5768186481444815,0.16382044868160506,-3.3916588739379563,-1.0213393255249201,2.584722261465693,27.669920891233197,-12.84213224042255,1.1851597742065214,11,1.729999542236321,1.9449996948242116,2.959999084472649,-0.07000160217285867,3.709999084472649,0,0.04338488827713882,1.0952404019364166,47.70000076293945,-1.2711796463323652,47.83000183105469,-1.1739173701756422,47.459999084472656,0.04338488827713882
9283,2009-12-01,46.77999877929688,47.25,46.63999938964844,47.08000183105469,9542800.0,0.0047250300583552285,-1.1034437399700088,0.3370823117938466,27.013644496231336,36.02535761884789,0.9278567511790996,2.153081539847811,1.7862605868645787,-1.157656493238413,13.346304875373683,0.6899986267089773,-0.6806340488852101,-1.858501625061031,-4.37066474676346,0.6536614966413978,-3.1145831859122453,-0.6024200642098165,1.9230637815792448,38.34941927646623,3.3515001423392974,1.2560815608512141,12,0.3450012207031179,1.7250022888183523,2.7375011444091726,-0.28999900817871804,3.2900009155273366,1,0.04104322432116647,1.5263215258855585,46.56000137329102,1.0952404019364166,47.70000076293945,-1.2711796463323652,47.83000183105469,0.04104322432116647
9284,2009-12-02,47.72000122070313,47.790000915527344,46.66999816894531,46.75,11267200.0,0.020094110002889964,1.0180218571723143,-3.2333045114695067,36.15297842113311,35.54926706164056,-0.19752301453215892,1.1516226039138004,0.8495215141824346,-1.9691829103796792,12.71745918312266,1.1200027465820312,-0.7930548127110484,-0.8419992446899371,-3.3688962827427176,1.6848977933628433,-2.1054477637163274,0.4214492743364531,0.6032328166356891,83.98065983230161,50.61386927200783,1.2634485190263889,12,-0.635000228881843,0.7849998474121023,1.7524986267089773,-1.230001449584968,2.459999084472649,2,0.013621074906838837,-1.1034437399700088,46.77999877929688,1.5263215258855585,46.56000137329102,1.0952404019364166,47.70000076293945,0.013621074906838837
9285,2009-12-03,46.349998474121094,47.25,46.04999923706055,47.08000183105469,14367600.0,-0.02870919345215084,1.2429927199868802,-0.7525798332546744,35.37416407668475,34.311090669401885,1.0439786982781314,2.4154932529179405,2.2262780649393505,-0.4810387615933962,12.227150235298604,1.6700019836425852,-1.1664874260699136,-2.0660018920898438,-4.75301194183659,0.6210081576569024,-3.409506916963217,-0.7224968672164707,1.6465830329756415,18.46140302828756,-17.133760925819434,1.3435050248733713,12,0.7350025177001953,2.1550025939941406,2.85250186920166,0.1400012969970703,2.990001678466797,3,0.04746495869180656,1.0180218571723143,47.72000122070313,-1.1034437399700088,46.77999877929688,1.5263215258855585,46.56000137329102,0.04746495869180656
9286,2009-12-04,45.63999938964844,47.18999862670898,45.16999816894531,46.959999084472656,17511600.0,-0.015318211604021359,1.2696649921991632,1.8082104449066188,32.31257756775706,33.808627466952615,1.5641725359948921,2.9573569517768874,2.932018533186792,0.3250119192440195,12.816118732218623,2.0200004577636648,-1.3909561616244233,-2.573000907897949,-5.457750395547947,0.3117485797520487,-4.015375651722948,-1.1306261640729502,2.1500015258789062,17.93895908377474,-17.754272866359294,1.442374743825,12,0.9699993133544922,2.4549999237060547,3.472500801086426,0.8500003814697266,3.700000762939453,4,0.06770377287272122,1.2429927199868802,46.349998474121094,1.0180218571723143,47.72000122070313,-1.1034437399700088,46.77999877929688,0.06770377287272122
9287,2009-12-07,46.34000015258789,46.5,45.63999938964844,45.63999938964844,8642600.0,0.015337440234458377,-1.4571419229323002,-0.5303037308903852,27.733965932700514,32.85952677538541,0.7695151739042174,2.100416186427239,2.2796490129758524,-0.2706982003395666,13.254334575286544,0.8600006103515625,-1.4102467799969247,-1.7050001144409208,-4.616354730774319,1.206354501892477,-3.1606774226076197,-0.24932280627422188,1.030800323486325,44.65651744712573,13.285214960339577,1.4556773081666987,12,0.26999855041503906,1.7549991607666016,2.7725000381469727,1.1399993896484375,3.759998321533203,0,0.0716443608953854,1.2696649921991632,45.63999938964844,1.2429927199868802,46.349998474121094,1.0180218571723143,47.72000122070313,0.0716443608953854
9288,2009-12-08,45.86999893188477,46.20000076293945,45.41999816894531,46.099998474121094,6370500.0,-0.010142451859203816,2.6278842827107156,-0.32857041650998164,31.457826212090865,32.152656344853234,1.1416684093611167,2.3291172623256173,2.7470242852709887,0.3020790534459721,13.29027482765865,0.9200019836425781,-1.5228452141618902,-1.9460012435913043,-4.780328961843189,0.8883264746605803,-3.3631651027172467,-0.528837384465362,1.3199996948242045,26.717558363351262,-3.8467478978048497,1.417163859125943,12,0.739999771118157,2.2250003814697195,3.2425012588500906,1.9900016784667898,4.29999923706054,1,0.09592329688981982,-1.4571419229323002,46.34000015258789,1.2696649921991632,45.63999938964844,1.2429927199868802,46.349998474121094,0.09592329688981982
9289,2009-12-09,45.29999923706055,45.72999954223633,45.11000061035156,45.70000076293945,6643500.0,-0.012426416134664664,1.6956528950292737,1.7391405304098857,32.843823817318494,31.656029601258915,1.5344101222670048,2.6249409646483173,3.3215827599761667,0.966516190861519,13.09124557571191,0.7599983215332102,-1.5430092462138063,-2.2565008163452163,-5.009179323799856,0.49617769110942334,-3.6328400700725325,-0.8801615626179,1.5667993164062466,8.878443032649539,-22.97579286382663,1.3763392537273185,12,1.2250003814697266,2.7650012969970703,3.8025007247924805,2.940000534057617,5.900001525878906,2,0.10529802512361353,2.6278842827107156,45.86999893188477,-1.4571419229323002,46.34000015258789,1.2696649921991632,45.63999938964844,0.10529802512361353
9290,2009-12-10,45.9900016784668,46.16999816894531,45.16999816894531,45.540000915527344,7746300.0,0.015231842230181591,1.4691548731956579,-1.124997615823304,38.28222817282848,31.835533421201244,0.6212909933948296,1.6974834348633578,2.663593682738778,0.3740061684496112,12.547009294068035,1.0,-1.5308344849420337,-1.3604984283447266,-3.9183230628870476,1.1973262061975944,-2.6394107456158835,-0.08158611107356961,0.5605732452392544,42.30778400723341,7.796534238842227,1.2789123172711596,12,0.45999908447265625,2.0749988555908203,2.9999990463256836,2.4399986267089844,4.729999542236335,3,0.0911067291539327,1.6956528950292737,45.29999923706055,2.6278842827107156,45.86999893188477,-1.4571419229323002,46.34000015258789,0.0911067291539327
9291,2009-12-11,46.93000030517578,47.02000045776367,46.06999969482422,46.16999816894531,7553000.0,0.020439195312078162,1.0212729692877085,1.6888907726868139,46.93642648358491,34.23418168670327,-0.491058683468772,0.632390296789211,1.7707375235848275,-0.4797677147323043,12.98426714927135,1.029998779296875,-1.526287899564366,-0.32049980163574077,-2.7725115126334785,2.131511909361997,-1.5465056571346096,0.9055060538631281,-1.8199996948242188,95.28794974984771,55.011041041458505,1.2260058554988682,12,-0.4799995422363281,1.135000228881836,2.060000419616699,1.5,3.290000915527351,4,0.0513530754685787,1.4691548731956579,45.9900016784668,1.6956528950292737,45.29999923706055,2.6278842827107156,45.86999893188477,0.0513530754685787
9292,2009-12-14,47.84000015258789,47.90999984741211,46.91999816894531,47.20000076293945,8979600.0,0.01939057833996527,1.5384698149379865,0.8421020930582743,53.09829765208851,37.13247648179852,-1.3414658976500462,-0.38807925305897584,0.937157229027143,-1.314460748441988,13.698526719943349,0.9900016784667969,-1.5285131071979592,0.6470001220703097,-1.6842175948428064,2.9782178389834257,-0.5186087363862484,1.8126089805268677,-2.6917995452880845,97.50001021794189,50.32852084104232,1.1656088584565585,12,-1.3299999237060547,0.22500038146972656,1.1500005722045898,0.6800003051757812,2.5400009155273366,0,0.03135451495016062,1.0212729692877085,46.93000030517578,1.4691548731956579,45.9900016784668,1.6956528950292737,45.29999923706055,0.03135451495016062
9293,2009-12-15,47.65999984741211,47.9000015258789,47.36999893188477,47.7599983215332,7023300.0,-0.003762548173111613,1.7894514937359756,-0.1562477648236893,51.07066700375384,38.78999743542304,-1.143792050793003,-0.4376532415630976,1.1637245701381858,-1.066940311391754,13.365068550152454,0.5300025939941264,-1.5223636705161994,0.5984998703002944,-1.2422702930966736,2.4392700336972624,-0.3218852113981896,1.5188849519987784,-2.4013272705078137,91.07142613858527,40.475166482005505,0.9203850816984831,12,-1.1499996185302734,0.4050006866455078,1.330000877380371,1.0650005340576172,3.1100006103515625,1,0.05119594281411799,1.5384698149379865,47.84000015258789,1.0212729692877085,46.93000030517578,1.4691548731956579,45.9900016784668,0.05119594281411799
9294,2009-12-16,47.47999954223633,48.0,47.459999084472656,47.88000106811523,5365900.0,-0.0037767584085620642,-1.4545359966708282,4.000076295109412,48.08742030309941,40.202581460580234,-1.1191016869914137,-0.3786662031388204,1.351764419825031,-0.8221761862927934,13.645411162600722,0.5400009155273438,-1.3153989741588177,0.48299961090087606,-1.1883079861725534,2.1543072079743055,-0.3526541876358422,1.3186534094375943,-2.115273874511722,81.62543740935045,31.98241804957579,0.8356537985367154,12,-0.9249992370605469,0.5850009918212891,1.6450014114379883,1.2450008392333984,4.540000915527344,2,0.05665540548954873,1.7894514937359756,47.65999984741211,1.5384698149379865,47.84000015258789,1.0212729692877085,46.93000030517578,0.05665540548954873
9295,2009-12-17,47.5,47.93999862670898,47.099998474121094,47.34000015258789,7612000.0,0.000421239636825943,-1.6249873340763787,-0.3999980926586502,48.89380166876039,42.04493969402505,-1.0714989350469537,-0.45092655132185655,1.3266618037988707,-0.7822275050448724,14.060757828027699,0.8400001525878835,-1.1260864374219466,0.5215000152587876,-1.1169886980829702,2.1599887286005455,-0.2977443414120913,1.3407443719296666,-1.9771578723388714,74.0932683451332,25.81560788664835,0.8192443566708799,12,-0.9449996948242188,0.5650005340576172,2.1125001907348633,1.2250003814697266,4.459999084472656,3,0.0778947529039884,-1.4545359966708282,47.47999954223633,1.7894514937359756,47.65999984741211,1.5384698149379865,47.84000015258789,0.0778947529039884
9296,2009-12-18,48.2400016784668,48.36000061035156,46.90999984741211,47.65999984741211,10493400.0,0.015578982704564037,2.536588542878144,3.6250149011754047,59.722216090062055,45.599189711509666,-1.568890572730055,-1.227062370117828,0.5632941222343391,-1.4632762442229108,14.188505705935514,1.4500007629394531,-1.0676780282876095,1.2445016860961928,-0.44063497433539567,2.9296383465277813,0.401933355880395,2.0870700163119906,-2.5685300784653364,91.72421594858316,39.1527643983825,0.8425683302157947,12,-1.5050010681152344,-0.3900012969970703,1.414999008178711,0.4849987030029297,3.6699981689453125,4,0.05140960729575084,-1.6249873340763787,47.5,-1.4545359966708282,47.47999954223633,1.7894514937359756,47.65999984741211,0.05140960729575084
9297,2009-12-21,49.33000183105469,49.52000045776367,48.04999923706055,48.38999938964844,8023200.0,0.022595358927494313,1.2272750917550501,1.6206887479940018,63.4069423407696,49.14909150358507,-2.447540962522922,-2.2870412465027243,-0.5556187248215139,-2.4877059473000003,14.456164178583267,1.470001220703125,-0.8612258869074978,2.241001701354982,0.2649450036165888,4.217058399093375,1.2529733524857818,3.229030050224182,-3.443447910225217,92.72036083227613,36.76572230075262,0.9880283488691975,12,-2.0150012969970703,-1.480001449584961,0.3249988555908203,-0.6050014495849609,1.9399986267089844,0,0.018041746535840675,2.536588542878144,48.2400016784668,-1.6249873340763787,47.5,-1.4545359966708282,47.47999954223633,0.018041746535840675
9298,2009-12-22,48.790000915527344,49.36999893188477,48.38999938964844,49.31999969482422,5161200.0,-0.010946703739779684,2.1111232213139095,-0.5638270242192065,55.87266041185289,51.7078511252,-1.620155539238958,-1.7144394482726426,-0.04205245207378994,-1.8849283273717674,14.70579676724188,0.9799995422363352,-0.5459904703190475,1.6245006561279283,-0.49284217915602113,3.7418434914118777,0.5658292384859536,2.683172073769903,-2.540102341004456,72.03067542049354,18.810611039520197,1.0586714176419731,12,-1.4450016021728516,-0.9400005340576172,0.9874992370605469,-0.06500053405761719,2.299999237060547,1,0.032588647730110276,1.2272750917550501,49.33000183105469,2.536588542878144,48.2400016784668,-1.6249873340763787,47.5,0.032588647730110276
9299,2009-12-23,48.849998474121094,49.099998474121094,48.459999084472656,48.959999084472656,4639600.0,0.0012297101346161465,2.282053288469815,0.2075487994472275,66.02563475559538,54.790451856618546,-1.2556767040856656,-1.7549390357952888,-0.1444514621934303,-1.871902062600583,14.876451531519159,0.6399993896484375,-0.22087724996688962,1.6149982452392564,-0.630423670447918,3.860420160926431,0.4922872873956692,2.7377092030828436,-2.2730897112741246,74.32943191716993,16.022249108641418,1.122710957843586,12,-1.0549983978271484,-0.9999980926513672,0.9275016784667969,-0.09999847412109375,1.970001220703125,2,0.03930403364617763,2.1111232213139095,48.790000915527344,1.2272750917550501,49.33000183105469,2.536588542878144,48.2400016784668,0.03930403364617763
9300,2009-12-24,48.6500015258789,49.22000122070313,48.52000045776367,48.81999969482422,1508900.0,-0.004094103469586496,-2.2558151913557576,1.5454293244556063,70.64473085194888,57.424707897547876,-0.7137353447129158,-1.5709008434835923,-0.030351574940524984,-1.58541144796974,15.618031280531092,0.7000007629394602,0.09348042845420679,1.3740013122558494,-0.9458761705036309,3.69387879501533,0.21406257087610925,2.5339400536355896,-1.7787835935402612,66.66671538564945,3.118836450290381,1.1599387413797417,12,-0.4350013732910085,-1.335000991821282,0.7874984741211009,0.09999847412110086,1.9499969482421946,3,0.06927027391956275,2.282053288469815,48.849998474121094,2.1111232213139095,48.790000915527344,1.2272750917550501,49.33000183105469,0.06927027391956275
9301,2009-12-28,48.45000076293945,48.97999954223633,48.29999923706055,48.61999893188477,4196400.0,-0.004111012470021325,-1.8936108044932147,1.0,65.53755762776424,58.806847894845184,-0.307818431403021,-1.3827240000001098,0.10963836580936004,-1.2934537901612373,15.660058046523872,0.6800003051757812,0.45417336777028083,1.136500549316409,-1.2358877926978025,3.5088888913306207,-0.049693621690693135,2.3226947203235113,-1.3139045780583132,27.210965558761856,-37.126789985984686,1.186194171007105,12,-0.2350006103515625,-1.135000228881836,0.9874992370605469,0.2999992370605469,0.6199989318847656,0,0.07244578464935936,-2.2558151913557576,48.6500015258789,2.282053288469815,48.849998474121094,2.1111232213139095,48.790000915527344,0.07244578464935936
9302,2009-12-29,48.58000183105469,48.75,48.38999938964844,48.66999816894531,3761400.0,0.002683200538041497,1.8800048828125,0.5293959249618305,71.00777192726164,61.022081775234945,-0.35963031700093495,-1.4267843415361767,-0.06913941876488394,-1.3282116975613647,15.220383343110994,0.3600006103515625,0.7549801473778288,1.165501594543457,-1.2435305923206954,3.5745337814076095,-0.03901449888861919,2.3700176879755332,-1.2055152188852958,26.16847419196115,-41.1546725769728,1.2045160934320764,12,-0.3650016784667969,-1.2650012969970703,0.7024984359741211,0.1699981689453125,0.7199974060058594,1,0.06854668363204386,-1.8936108044932147,48.45000076293945,-2.2558151913557576,48.6500015258789,2.282053288469815,48.849998474121094,0.06854668363204386
9303,2009-12-30,48.70000076293945,48.709999084472656,48.2400016784668,48.41999816894531,2940700.0,0.0024701302462293295,2.133324008494081,-3.111266531027467,78.33334604899088,64.38274019144511,-0.3537964691924529,-1.4709844644882537,-0.247520016100637,-1.3707826943499128,14.69131090354584,0.4699974060058594,0.9244802379072539,1.1895004272460952,-1.2656518561981116,3.644652710690302,-0.038075714476008216,2.4170765689681986,-1.1109627662106334,46.93870401438652,-26.629852908358636,1.227576141722103,12,-0.4850006103515625,-1.385000228881836,0.4099998474121094,0.049999237060546875,0.07999801635742898,2,0.052772066828795205,1.8800048828125,48.58000183105469,-1.8936108044932147,48.45000076293945,-2.2558151913557576,48.6500015258789,0.052772066828795205
9304,2009-12-31,48.36999893188477,49.11999893188477,48.31000137329102,48.790000915527344,3235900.0,-0.006776218190653771,-2.0000070642922014,-1.499993188103679,71.09926871433876,66.85001430762048,0.12932854636841995,-1.1486832149424444,0.03260166375529394,-0.949317005589883,14.876207118237389,0.80999755859375,0.9596355808095041,0.8269987106323313,-1.6568710569338592,3.310868478198522,-0.4149361731507639,2.0689335944154266,-0.5878646890524664,13.265032055150277,-61.60337886635113,1.241934883783095,12,-0.1549987792968821,-1.0549983978271555,0.7200012207031179,0.38000106811522727,0.7700004577636648,3,0.05623322887671467,2.133324008494081,48.70000076293945,1.8800048828125,48.58000183105469,-1.8936108044932147,48.45000076293945,0.05623322887671467
9305,2010-01-04,48.54999923706055,48.88999938964844,48.4000015258789,48.47000122070313,4589100.0,0.0037213212559557007,-3.4545785576804136,-0.19047056793306594,66.59834607895331,67.61402875083063,0.12732331738636304,-1.2178542404147947,-0.16172102827270862,-1.039390993128805,14.576793306739278,0.5200004577636648,1.0426179751111988,0.8969989776611342,-1.5591184778245832,3.3531164331468517,-0.33105975008172095,2.1250577054039894,-0.5940783727351047,35.22710524262389,-35.52752825283214,1.2280587277428578,1,0.2350006103515625,-1.2349987030029297,0.3775005340576172,0.20000076293945312,0.40000152587890625,0,0.04675593189362748,-2.0000070642922014,48.36999893188477,2.133324008494081,48.70000076293945,1.8800048828125,48.58000183105469,0.04675593189362748
9306,2010-01-05,48.72999954223633,49.22999954223633,48.2599983215332,48.5099983215332,4760100.0,0.0037075243667228364,-1.6944432670707412,2.7500834485720818,60.72288027002535,67.31579963185904,0.026975471035363796,-1.2168800851425559,-0.37326777598640604,-1.1324551150582636,13.75726750691266,0.970001220703125,1.188299538526742,0.922499275207521,-1.3846879593813313,3.229686509796373,-0.23109434208690516,2.076092892501947,-0.6176707185670622,49.49484051448432,-17.138215376822828,1.1535936172944248,1,0.07500076293945312,-1.414999008178711,0.19750022888183594,0.020000457763671875,0.43000030517578125,1,0.038374696274395825,-3.4545785576804136,48.54999923706055,-2.0000070642922014,48.36999893188477,2.133324008494081,48.70000076293945,0.038374696274395825
9307,2010-01-06,49.65999984741211,49.70000076293945,48.59000015258789,48.59000015258789,7217400.0,0.019084759160929332,-1.0747680877309318,4.8636079900124844,70.40815691012737,68.93085479833397,-0.9513349282045525,-1.987290813115159,-1.3098287210388548,-1.964917660725206,13.05024697153182,1.1100006103515625,1.360785542012529,1.6864995956420898,-0.6536247669614781,4.026623958245658,0.5164374143403094,2.8565617769438703,-1.4069038603334008,97.26020954720038,32.325569029773916,1.1700621813017824,1,-0.6899986267089844,-2.2549991607666016,-0.9475002288818359,-0.9099998474121094,-1.0200004577636719,2,-0.011880792476857693,-1.6944432670707412,48.72999954223633,-3.4545785576804136,48.54999923706055,-2.0000070642922014,48.36999893188477,-0.011880792476857693
9308,2010-01-07,50.27000045776367,50.790000915527344,49.72000122070313,50.20000076293945,12531000.0,0.012283540318684727,-1.0776717726882314,0.06542029419524126,76.17260747709042,70.05829621183342,-1.4855402605843722,-2.372386303080191,-1.9146013626836123,-2.4694900176550334,12.459620417154024,1.1300010681152344,1.3890009814819848,2.07650012969971,-0.25827403389160963,4.411274293291029,0.9091130479040501,3.2438872114953696,-2.0100021362304688,79.44664329601568,15.936585935075612,1.1673870817956593,1,-0.7549991607666016,-2.3199996948242188,-1.8724994659423828,-1.5200004577636719,-0.18000030517578125,3,-0.019295826772830593,-1.0747680877309318,49.65999984741211,-1.6944432670707412,48.72999954223633,-3.4545785576804136,48.54999923706055,-0.019295826772830593
9309,2010-01-08,50.06999969482422,50.11000061035156,49.58000183105469,50.04999923706055,6512800.0,-0.003978531154132159,9.59973297730307,0.28572207084468665,73.3212223088395,70.35568415148794,-1.2228821822240192,-1.8938025291504346,-1.697726552076233,-2.1537750573983203,11.551723438111958,0.6899986267089844,1.2786970548274468,1.6379993438720675,-0.40904296240841376,3.6850416501525487,0.6144781907318304,2.6615204970123045,-1.4799995422363281,71.54148290549965,8.983060129882979,1.0235211531402406,1,-0.5549983978271484,-2.1199989318847656,-2.2549991607666016,-1.3199996948242188,0.529998779296875,4,-0.025763948939282355,-1.0776717726882314,50.27000045776367,-1.0747680877309318,49.65999984741211,-1.6944432670707412,48.72999954223633,-0.025763948939282355
9310,2010-01-11,50.18000030517578,50.33000183105469,49.7400016784668,50.15999984741211,3751700.0,0.0021969365093272852,2.687460512355907,1.0,69.87703075911683,70.83784783274935,-1.2214805653635352,-1.7642585582832524,-1.7824570578316639,-2.193190464180546,11.197540748033417,0.5900001525878906,1.302996926435327,1.5385000228881864,-0.3036187438721072,3.38061878964848,0.6174406395080396,2.4595594062683332,-1.282000045776364,75.88932865920313,16.31709638312516,0.9210593833801483,1,-0.6649990081787109,-2.229999542236328,-2.3849992752075195,-1.4300003051757812,0.5600013732910156,0,-0.020725406719857564,9.59973297730307,50.06999969482422,-1.0776717726882314,50.27000045776367,-1.0747680877309318,49.65999984741211,-0.020725406719857564
9311,2010-01-12,49.34000015258789,49.97999954223633,48.959999084472656,49.9000015258789,5472000.0,-0.016739739885996974,1.833344812787759,-27.999427808506226,50.107973209791005,68.5156479752526,-0.2703921274071206,-0.7741404234532396,-0.9680134857504612,-1.2984290842624162,11.393147507418004,1.220001220703125,1.2155127655942763,0.5779998779296847,-1.100779271237279,2.2567790270966483,-0.26138969665380074,1.41738945251317,1.4500007629394531,34.090897268504314,-20.40892115303125,0.8393895745834833,1,0.1750011444091797,-1.3899993896484375,-1.544999122619629,-0.5900001525878906,1.3899993896484375,1,-0.007904324856958467,2.687460512355907,50.18000030517578,9.59973297730307,50.06999969482422,-1.0776717726882314,50.27000045776367,-0.007904324856958467
9312,2010-01-13,49.34000015258789,49.65999984741211,49.11000061035156,49.33000183105469,4793400.0,0.0,-1.4444369092527445,-0.017854101811295788,56.72370680368489,66.11457694799638,-0.16902381256416987,-0.6914534851455159,-0.9586353235669591,-1.2466247023467076,12.463557806050117,0.5499992370605469,1.110012692348782,0.5029998779296889,-1.1358971795779098,2.1418969354372877,-0.3164486508241069,1.3224484066834847,1.4134007263183577,20.765064912324586,-30.21527423593857,0.8194485287537988,1,0.1849994659423828,-1.3899993896484375,-1.9875011444091797,-0.8700008392333984,1.2999992370605469,2,-0.0036481618285187922,1.833344812787759,49.34000015258789,2.687460512355907,50.18000030517578,9.59973297730307,50.06999969482422,-0.0036481618285187922
9313,2010-01-14,50.099998474121094,50.349998474121094,49.599998474121094,49.77000045776367,7498700.0,0.015403289809137632,-1.2387993418243308,33.00534147272034,63.04801420755457,65.21999311390924,-0.7929335407697025,-1.327333663273933,-1.7295673819124602,-1.9561005387395909,13.796700740585512,1.0099983215332031,1.0961131363393122,1.14099826812744,-0.49224691702747236,2.7742434532823523,0.32437567554998026,1.9576208607048997,0.6175343688964858,82.01438059169,32.58355423622928,0.8166225925774568,1,-0.5749988555908203,-2.1499977111816406,-2.747499465942383,-1.6299991607666016,-0.03999710083007102,3,-0.029141699180426306,-1.4444369092527445,49.34000015258789,1.833344812787759,49.34000015258789,2.687460512355907,50.18000030517578,-0.029141699180426306
9314,2010-01-15,50.16999816894531,50.31999969482422,49.790000915527344,49.86000061035156,9093100.0,0.00139719954004347,-1.3555661049133634,0.9393921879154288,66.30896404036716,65.18783955406634,-0.6490014376126965,-1.2495368450296525,-1.8070114231289196,-1.9668338596909933,15.298365496216492,0.529998779296875,1.0424600408938929,1.076498031616211,-0.48540668868993464,2.6384027519223565,0.29554567146313815,1.8574503917692837,0.5123839989013703,87.05033207091498,38.15564397743232,0.7809523601530722,1,-0.6449985504150391,-2.2199974060058594,-2.8174991607666016,-1.6999988555908203,0.8200035095214844,4,-0.0015945389531016874,-1.2387993418243308,50.099998474121094,-1.4444369092527445,49.34000015258789,1.833344812787759,49.34000015258789,-0.0015945389531016874
9315,2010-01-19,51.20000076293945,51.4000015258789,50.0,50.47000122070313,9924900.0,0.02053024978246265,1.4778764646904714,2.354855778696571,75.04551228067257,66.77924311080491,-1.4120637206248006,-2.095573145972125,-2.8332879028581175,-2.9517363231099694,16.818430383769883,1.4000015258788991,0.9672131194668125,1.9215005874633775,0.27984243319656343,3.5631587417301915,1.100671510329967,2.742329664596788,-2.240001678466797,91.8032556219829,38.50651789656466,0.8208290771334072,1,-1.2049999237060547,-2.9150009155273438,-3.905000686645508,-2.760000228881836,-0.25,1,-0.011718794528859933,-1.3555661049133634,50.16999816894531,-1.2387993418243308,50.099998474121094,-1.4444369092527445,49.34000015258789,-0.011718794528859933
9316,2010-01-20,50.72000122070313,51.38999938964844,50.56999969482422,50.77999877929688,8591500.0,-0.00937499091960492,-3.555546136565751,-0.08218848796802003,68.32190013599661,66.54743680256817,-0.6929699467387067,-1.4970041315450615,-2.368925374481236,-2.444138701345466,18.758275834663564,0.8199996948242188,0.9769548045208936,1.3175010681152415,-0.36793958031825014,3.002941716548733,0.4747807438984921,2.160221392331991,-1.7112020874023486,70.30567540104332,13.016526613786965,0.8427203242167474,1,-0.5400009155273509,-1.9850006103515696,-3.462500572204597,-2.280000686645515,0.7999992370605398,2,0.00039433078237971486,1.4778764646904714,51.20000076293945,-1.3555661049133634,50.16999816894531,-1.2387993418243308,50.099998474121094,0.00039433078237971486
9317,2010-01-21,50.22000122070313,51.31999969482422,49.70000076293945,50.63999938964844,9239600.0,-0.00985804392677947,-1.2191780106080004,7.000254323499373,62.21864330585577,64.99699633909765,-0.11754063044825358,-0.9770002047704409,-1.890694833377033,-1.917092230792207,19.35920719514696,1.6199989318847656,1.0195589138596404,0.7730010986328182,-0.9509368900050887,2.496939087270725,-0.08896789568613883,1.6349700929517752,-1.1633780395507856,34.44453863434123,-23.15610027674004,0.8619689943189542,1,-0.040000915527350855,-1.0650005340576243,-2.962500572204597,-1.780000686645515,2.0200004577636648,3,0.010155282937805765,-3.555546136565751,50.72000122070313,1.4778764646904714,51.20000076293945,-1.3555661049133634,50.16999816894531,0.010155282937805765
9318,2010-01-22,50.38000106811523,51.099998474121094,50.0099983215332,50.02000045776367,11722400.0,0.0031859785647743166,-4.7367691937038225,-0.8571480472297887,66.611579523472,64.25148047405682,-0.2908857057587184,-1.0664511395067606,-2.0952322073871414,-2.0504373257411928,19.992613633063264,1.0900001525878906,1.109935975277061,0.8535009384155217,-0.8894100071512767,2.59641188398232,-0.017954534367873975,1.7249564111989173,-1.276510320068347,39.999999999999744,-22.250063622432855,0.8714554727833987,1,-0.20000076293944602,-1.2250003814697195,-3.0925006866455007,-1.94000053405761,1.2899971008300852,4,0.005160744660995142,-1.2191780106080004,50.22000122070313,-3.555546136565751,50.72000122070313,1.4778764646904714,51.20000076293945,0.005160744660995142
9319,2010-01-25,50.77000045776367,51.08000183105469,50.209999084472656,50.72999954223633,8908700.0,0.007741154850734455,1.6363573311138855,0.11111346585851956,67.73163309206096,64.01310295549506,-0.6382685389064306,-1.3757700264756707,-2.527445110328763,-2.405016352933856,20.660250141950215,0.8700027465820312,1.0796853426362745,1.1475002288818388,-0.649197114044533,2.9441975718082105,0.24915155741865647,2.045848900345021,-1.620579494160154,62.94113027185342,-2.614499850565231,0.8983486714631851,1,-0.5900001525878906,-1.614999771118164,-3.4825000762939453,-2.3299999237060547,0.9099998474121094,0,-0.013984618437482776,-4.7367691937038225,50.38000106811523,-1.2191780106080004,50.22000122070313,-3.555546136565751,50.72000122070313,-0.013984618437482776
9320,2010-01-26,52.02000045776367,52.459999084472656,50.52000045776367,50.56000137329102,13054200.0,0.02462083885620392,-1.5194772381608217,36.499141712759695,72.44201973858145,66.4946636809162,-1.7878254073741147,-2.4879095553191064,-3.793753421157305,-3.6052615337161455,21.626888888995477,1.9399986267089844,0.986706290292588,2.2290002822876005,0.19932645031232,4.258674114262881,1.2141633662999567,3.2438371982752443,-2.8255678829146476,84.05801107645019,15.790407363690463,1.014836915987641,1,-1.2350006103515625,-2.335000991821289,-4.710000038146973,-3.5799999237060547,0.9199981689453054,1,-0.019800053253231975,1.6363573311138855,50.77000045776367,-4.7367691937038225,50.38000106811523,-1.2191780106080004,50.22000122070313,-0.019800053253231975
9321,2010-01-27,51.959999084472656,52.20000076293945,51.52000045776367,51.84000015258789,11010600.0,-0.0011534289266247333,1.2666590373012392,0.08219110077600437,67.80184369078293,67.72556777948266,-1.471877176135969,-2.2677329663894312,-3.713053065200697,-3.4903992874829157,22.907103049200607,0.6800003051757812,0.9223028394181512,1.9934989929199247,-0.15166731332702454,4.138665299166874,0.9209158397964501,3.0660821460433993,-2.634943849238688,81.8840469539762,16.569836410439166,1.0725831531234733,1,-0.9300003051757812,-2.2749996185302734,-4.649998664855957,-3.519998550415039,1.5300025939941406,2,-0.01943799729271023,-1.5194772381608217,52.02000045776367,1.6363573311138855,50.77000045776367,-4.7367691937038225,50.38000106811523,-0.01943799729271023
9322,2010-01-28,51.90999984741211,52.43000030517578,51.61000061035156,52.18000030517578,8252700.0,-0.0009622640096521584,1.1298680710028683,-2.2500238420701275,63.898296317848285,67.8200435695153,-1.1387359762389266,-2.061143144287257,-3.6444433923326187,-3.398046668982957,24.311817587801855,0.8199996948242188,0.8907024407229329,1.7769998550415025,-0.4310536970424863,3.9850534071254913,0.6729730789995116,2.8810266310834933,-2.459546858208597,77.5510585392361,13.445167829039676,1.104026776041994,1,-0.8299999237060547,-1.6550006866455078,-4.617499351501465,-3.469999313354492,1.5699996948242188,3,-0.007512991539102898,1.2666590373012392,51.959999084472656,-1.5194772381608217,52.02000045776367,1.6363573311138855,50.77000045776367,-0.007512991539102898
9323,2010-01-29,51.27000045776367,52.38000106811523,51.27000045776367,52.2599983215332,9523400.0,-0.012329019293579213,-1.242430314193002,3.666652538182229,59.46372818658083,67.0594618079835,-0.3523743210602177,-1.284595692214964,-3.0347959816626116,-2.7197838284847933,25.806347655026208,1.1100006103515554,1.0358024607624756,1.008500480651854,-1.1469169617510673,3.1639179230547754,-0.06920824054960661,2.0862092018533147,-1.6991656247493907,47.11117214626736,-15.390985114761541,1.0777087212014596,1,-0.1900005340576172,-0.9200000762939453,-3.6875,-2.8299999237060547,1.5900001525878906,4,0.01891946971021019,1.1298680710028683,51.90999984741211,1.2666590373012392,51.959999084472656,-1.5194772381608217,52.02000045776367,0.01891946971021019
9324,2010-02-01,51.09000015258789,51.61000061035156,50.70000076293945,51.54999923706055,8797500.0,-0.0035108309648653746,2.13792060193102,0.46464654248965404,57.098282910096344,65.0653252112528,-0.03145556967739083,-0.938488285945887,-2.8388634119659315,-2.5052121045819717,26.688201339722855,0.9099998474121094,1.1588054697627328,0.692500114440918,-1.297283352855949,2.682283581737785,-0.3023916192075191,1.687391848089355,-1.4035987495152753,29.381448366856155,-30.12909150299896,0.9948917336484343,2,-0.010000228881835938,-0.7399997711181641,-3.4925003051757812,-2.6499996185302734,1.5499992370605469,0,0.011352476308967852,-1.242430314193002,51.27000045776367,1.1298680710028683,51.90999984741211,1.2666590373012392,51.959999084472656,0.011352476308967852
9325,2010-02-02,50.81999969482422,51.16999816894531,50.61000061035156,51.11000061035156,13402900.0,-0.005284800488496333,1.7317218407488044,0.6304380276317317,62.671228626428174,64.43747282130076,0.20000585411233374,-0.5161697306594988,-2.5267254516291473,-2.20728812471242,27.576128278450522,0.55999755859375,1.1859925808513623,0.3089996337890639,-1.4865494432299329,2.1045487108080607,-0.588774904720438,1.2067741722985659,-1.0226543844956026,11.538413169510923,-49.07303603381131,0.8977745385094995,2,0.26000022888183594,-0.4699993133544922,-2.997499465942383,-2.3799991607666016,1.990001678466804,1,0.016922483579612235,2.13792060193102,51.09000015258789,-1.242430314193002,51.27000045776367,1.1298680710028683,51.90999984741211,0.016922483579612235
9326,2010-02-03,50.599998474121094,51.0,50.5099983215332,50.68999862670898,7192400.0,-0.004329028375132604,-2.6296359089560464,0.31034437399697634,60.39602339932257,64.23495949835262,0.4483425644791552,-0.15693592683503255,-2.2672415989949,-1.9686620568927395,28.117249765398807,0.4900016784667969,1.1916612985524324,-0.004501533508303623,-1.5922902233620633,1.583287156345456,-0.7983958784351799,0.7893928114185726,-0.6961470128267138,4.6875031044053745,-58.44587562372029,0.7938943449268792,2,0.6350002288818359,-0.2499980926513672,-2.83499813079834,-2.1599979400634766,2.4800033569335938,2,0.046245063698661104,1.7317218407488044,50.81999969482422,2.13792060193102,51.09000015258789,-1.242430314193002,51.27000045776367,0.046245063698661104
9327,2010-02-04,49.06999969482422,49.4000015258789,48.22999954223633,49.25,15325900.0,-0.03023713093745206,3.8749741715013464,2.000000000000158,42.45974741460776,61.5514225973677,2.009364743188506,1.3982860326639894,-0.7005400969271989,-0.4252334843145462,28.005584780053503,2.3699989318847656,1.0029442647944222,-1.505000305175784,-3.185871134339024,0.17587052398745584,-2.345435719757404,-0.6645648905941641,3.3899993896484375,20.24096009000847,-38.83091634058684,0.8404354145816217,2,1.2749996185302734,1.2749996185302734,-1.3049993515014648,-0.6299991607666016,4.400001525878913,3,0.09007544347119256,-2.6296359089560464,50.599998474121094,1.7317218407488044,50.81999969482422,2.13792060193102,51.09000015258789,0.09007544347119256
9328,2010-02-05,49.29999923706055,49.5099983215332,48.5099983215332,48.599998474121094,7345800.0,0.004687172277699991,-1.2727245141685488,-3.8888865341414824,43.77683316897575,58.889778161469344,1.799268396411577,1.1508975258904712,-0.8839599621661307,-0.631866824996365,26.965982343884832,1.0,0.8830531640972268,-1.2265007019042997,-2.9979621349648866,0.5449607311562872,-2.1122314184345967,-0.3407699853740027,3.0753998565673797,31.65678570098426,-22.889711150152962,0.885730716530295,2,1.0450000762939453,1.0450000762939453,-1.534998893737793,-1.1699981689453125,4.13999938964843,4,0.08478702575787311,3.8749741715013464,49.06999969482422,-2.6296359089560464,50.599998474121094,1.7317218407488044,50.81999969482422,0.08478702575787311
9329,2010-02-08,48.77999877929688,49.65999984741211,48.75,49.2599983215332,4944100.0,-0.010547676791296201,-2.3703879002804524,-0.68571288439844,31.32714386884504,54.321458620387524,2.243197624178279,1.6541060050232232,-0.32890951493615006,-0.09272377050056235,26.019736883456112,0.9099998474121094,0.8213918515634333,-1.6820011138915945,-3.6104325927784373,0.2464303649952484,-2.6462168533350123,-0.7177853744481766,3.5124923233032135,18.707465781241524,-29.840506238193477,0.9642157394434213,2,1.5500011444091726,1.56500053405761,-1.0149984359741282,-0.7149982452392649,4.400001525878899,0,0.08364087603844528,-1.2727245141685488,49.29999923706055,3.8749741715013464,49.06999969482422,-2.6296359089560464,50.599998474121094,0.08364087603844528
9330,2010-02-09,49.13999938964844,49.70000076293945,48.77999877929688,49.1500015258789,4628400.0,0.007380086497754235,-1.520541789032564,0.020837803685940254,37.57860314916414,50.96332078242988,1.5999595190262923,1.2777048177880488,-0.66088236177184,-0.44662256777526466,24.839271940946286,0.920001983642571,0.7223573103501764,-1.2700004577636719,-3.284610741096479,0.7446098255691354,-2.277305599430072,-0.2626953160972718,3.0712418817443847,32.85197462193877,-12.409099460357353,1.0073051416664025,2,1.1900005340576172,1.2049999237060547,-1.3749990463256836,-1.0749988555908203,3.9000015258789062,1,0.07122507210973406,-2.3703879002804524,48.77999877929688,-1.2727245141685488,49.29999923706055,3.8749741715013464,49.06999969482422,0.07122507210973406
9331,2010-02-10,48.95000076293945,49.31999969482422,48.61000061035156,49.02000045776367,4433700.0,-0.003866475968027916,1.1194060443189324,6.998474446992004,39.504127124644675,48.25285753874059,1.47298901191499,1.5146441763919967,-0.4402949362446975,-0.2547583949399268,24.753193030794485,0.7099990844726562,0.5691079084040922,-1.4404991149902315,-3.505633356767497,0.6246351267870338,-2.4730662358788678,-0.4079319941015953,3.1816156738702404,48.979634204571404,2.2532509658335016,1.0325671208886331,2,1.3549995422363281,1.394998550415039,-0.9000005722045898,-0.8850002288818359,4.349998474121094,2,0.07885598672500982,-1.520541789032564,49.13999938964844,-2.3703879002804524,48.77999877929688,-1.2727245141685488,49.29999923706055,0.07885598672500982
9332,2010-02-11,49.15999984741211,49.52000045776367,48.63000106811523,48.849998474121094,4716400.0,0.004290073160359453,-1.3733437771798302,-4.428610354223434,39.99998749279276,46.09021968387525,0.9296412357931132,1.3602070146460008,-0.5798831290456974,-0.46356796116369026,24.58146721145478,0.8899993896484446,0.24291168085604653,-1.2215000152587905,-3.3073754705069547,0.8643754399893737,-2.264437742882869,-0.17856228763471194,2.8935842515061196,54.62186490229266,6.7536326336678485,1.0429377276240814,2,0.7600002288818359,1.1849994659423828,-1.0999994277954102,-1.0949993133544922,4.720001220703118,3,0.07973966631020923,1.1194060443189324,48.95000076293945,-1.520541789032564,49.13999938964844,-2.3703879002804524,48.77999877929688,0.07973966631020923
9333,2010-02-12,48.63999938964844,48.97999954223633,48.5,48.790000915527344,8710900.0,-0.010577714796129012,-1.2325544259328258,-0.48387374638528274,32.905287121813714,43.402109040732725,1.1592508259749152,1.860614446452729,-0.0011547693211255705,0.05381196852481196,23.860494633274996,0.6599998474121094,-0.05667049891250997,-1.6685005187988295,-3.893415134299758,0.556414096702099,-2.7809578265492902,-0.5560432110483688,3.337113018136151,11.666608386606606,-32.87831243088501,1.1124573077504634,2,1.0599994659423828,1.7049999237060547,-0.4524984359741211,-0.5749988555908203,5.25,4,0.09930102573320787,-1.3733437771798302,49.15999984741211,1.1194060443189324,48.95000076293945,-1.520541789032564,49.13999938964844,0.09930102573320787
9334,2010-02-16,50.09000015258789,50.22999954223633,49.16999816894531,49.29999923706055,5788600.0,0.02981087132266791,-1.019044366616773,-5.2666191953613755,34.99222228945895,40.32666389218059,-0.500109177612508,0.426162724601852,-1.4046713771700325,-1.3795465769049429,23.12383196606877,1.5900001525878906,-0.3015232726301065,-0.21449985504150249,-2.4407501080154077,2.0117503979324027,-1.3276249815284515,0.8986252714454466,1.8121699978857322,91.90754759001474,50.19779767753478,1.1131251264869517,2,-0.47500038146972656,0.25499916076660156,-1.357499122619629,-2.0249996185302734,3.279998779296882,1,0.06687958602347921,-1.2325544259328258,48.63999938964844,-1.3733437771798302,49.15999984741211,1.1194060443189324,48.95000076293945,0.06687958602347921
9335,2010-02-17,50.599998474121094,50.7599983215332,50.16999816894531,50.27999877929688,5474300.0,0.010181639448584745,-1.1851820455219768,0.4050624354157925,40.116270688364594,38.07335803540748,-1.1673565329703806,-0.1381753462617965,-1.8171348755278487,-1.86018784561994,21.70856246146676,0.6699981689453125,-0.47762278722513685,0.3254985809326172,-1.8658384779005388,2.516835639765773,-0.7701699484839608,1.4211671103491952,1.2287282641877866,92.92035547603575,53.967003636866956,1.095668529416579,2,-1.1049995422363281,-0.25499916076660156,-1.867497444152832,-2.5349979400634766,2.8500022888183594,2,0.05098818001692651,-1.019044366616773,50.09000015258789,-1.2325544259328258,48.63999938964844,-1.3733437771798302,49.15999984741211,0.05098818001692651
9336,2010-02-18,50.7400016784668,50.93000030517578,50.13000106811523,50.36999893188477,4882200.0,0.0027668618293992253,1.1333312988281439,1.1562596857640166,41.60690126229787,37.9785973518175,-1.4364721937502196,-0.29155132782705095,-1.8330765559989715,-1.9711588925670895,20.26807353156987,0.799999237060554,-0.6330399595236429,0.4645017623901353,-1.727709401040805,2.6567129258210755,-0.6316038193253348,1.5606073441056054,1.0167505159206343,92.18112745482803,55.709656567945586,1.0961055817154692,2,-1.0250015258789062,-0.3950023651123047,-2.007500648498535,-2.6750011444091797,3.629997253417976,3,0.04532911235666415,-1.1851820455219768,50.599998474121094,-1.019044366616773,50.09000015258789,-1.2325544259328258,48.63999938964844,0.04532911235666415
9337,2010-02-19,50.72999954223633,51.08000183105469,50.4900016784668,50.70000076293945,5172500.0,-0.00019712526408355302,-1.622240683598386,0.0810771800317561,45.74132036577749,38.19687370701769,-1.3032911561598297,-0.25442696653027497,-1.719137811084181,-1.9101726886683252,20.00516575267647,0.5900001525878906,-0.8169116470120912,0.42899971008300497,-1.7723389433961216,2.6303383635621316,-0.6716696166565583,1.5296690368225683,0.9562175991080792,86.43402944116202,49.188911748712314,1.1006693267395637,2,-0.9399986267089844,-0.38500022888183594,-1.9974985122680664,-2.664999008178711,3.229999542236328,4,0.05066035320352236,1.1333312988281439,50.7400016784668,-1.1851820455219768,50.599998474121094,-1.019044366616773,50.09000015258789,0.05066035320352236
9338,2010-02-22,50.63999938964844,51.04999923706055,50.56000137329102,50.790000915527344,4000300.0,-0.001774101190617161,-2.1613014372909043,-5.000254323499491,46.39999609375238,39.871635065340726,-1.1211204300749955,-0.15172889150761648,-1.5089520494624935,-1.7918675365332746,19.72805011072462,0.48999786376952414,-0.985247720447127,0.3259996414184556,-1.8803684587106417,2.532367741547553,-0.7771844086460931,1.4291836914830043,0.9770933997138087,76.96326713215204,37.123822457064634,1.103184050064548,2,-0.8499984741210938,-0.2950000762939453,-1.9024991989135742,-2.5749988555908203,3.1000022888183594,0,0.06398107657025554,-1.622240683598386,50.72999954223633,1.1333312988281439,50.7400016784668,-1.1851820455219768,50.599998474121094,0.06398107657025554
9339,2010-02-23,50.06000137329102,50.61999893188477,48.79999923706055,49.9000015258789,15695000.0,-0.011453357491074012,1.8437607102517208,-1.0666547988404385,44.20733107901833,40.60816039088009,-0.3804702205211967,0.3924727707898654,-0.794654479603274,-1.1797839440298858,19.091642576995127,1.8400001525878906,-0.9134727335802282,-0.21849842071532777,-2.4168068378683785,1.979809996437723,-1.3176526292918567,0.8806557878612011,1.4893495511287043,55.26318871520169,11.354596503392884,1.0991542085765262,2,-0.270000457763679,0.28499794006346946,-1.3225011825561594,-1.9950008392334055,2.539997100830071,1,0.07650814844765197,-2.1613014372909043,50.63999938964844,-1.622240683598386,50.72999954223633,1.1333312988281439,50.7400016784668,0.07650814844765197
9340,2010-02-24,50.9900016784668,51.15999984741211,50.11999893188477,50.20000076293945,9273500.0,0.018577712338457175,-1.1894650615568887,4.9375104308223445,52.682277715190644,42.07239934538519,-1.1403728296957425,-0.6520815037305567,-1.5990238248778823,-2.0623847626786898,17.221449099516008,1.0999984741210866,-0.8386634777071862,0.7630018234252915,-1.3081039074829306,2.8341075543335137,-0.27255104202881597,1.798554688879399,0.492962218309259,92.7966896195002,42.112318757754295,1.0355528654541095,2,-1.1600017547607422,-0.6450023651123047,-2.2525014877319336,-2.9250011444091797,2.1399993896484304,2,0.046675763386433644,1.8437607102517208,50.06000137329102,-2.1613014372909043,50.63999938964844,-1.622240683598386,50.72999954223633,0.046675763386433644
9341,2010-02-25,50.95000076293945,51.13000106811523,50.27000045776367,50.72000122070313,8211800.0,-0.0007844854718691563,1.9152555523228083,0.2911383236597784,66.26297771967012,44.990509370593784,-0.8793054391529083,-0.7290031598974949,-1.4615701269011225,-1.9729793589427942,15.250188042626824,0.8600006103515554,-0.6165895507427805,0.773500823974608,-1.164673257555215,2.711674905504431,-0.19558621679030352,1.7425878647395194,0.46790384674580565,91.10173601008633,35.0559549250008,0.9690870407649103,2,-1.1200008392333984,-0.6050014495849609,-1.8100004196166992,-2.6949996948242188,2.80999755859375,3,0.049067712709799816,-1.1894650615568887,50.9900016784668,1.8437607102517208,50.06000137329102,-2.1613014372909043,50.63999938964844,0.049067712709799816
9342,2010-02-26,51.52000045776367,51.63000106811523,50.9900016784668,51.0,4189600.0,0.011187432508123374,-1.3703808359883034,2.2608760552635334,68.13725673524401,48.905172660974934,-1.2061762507039404,-1.4015783691231007,-1.9548208310376438,-2.480976561402656,13.179652342285936,0.6800003051757741,-0.4424208785720509,1.3630004882812514,-0.5084375118291078,3.2344384883916106,0.4272814882260718,2.298719488336431,-3.2900009155273438,96.11305515266892,35.45453239658549,0.9357190000551793,2,-1.3050003051757812,-1.1750011444091797,-2.0625,-3.2649993896484375,2.5699996948242188,4,0.055318292872639674,1.9152555523228083,50.95000076293945,-1.1894650615568887,50.9900016784668,1.8437607102517208,50.06000137329102,0.055318292872639674
9343,2010-03-01,52.2400016784668,52.34000015258789,51.4900016784668,51.77000045776367,4883600.0,0.013975178849103154,1.5373158122480586,0.9038477056816931,77.37342545741639,53.614195235192426,-1.5218535693500996,-2.1557077689347324,-2.5823213503976135,-3.1486891591202664,11.711179880778444,0.8499984741210938,-0.23702349732199934,2.03450164794922,-0.0014340251391402603,4.070437321037581,1.01653381140504,3.0524694844934004,-3.942002105712888,97.17518507742541,29.920877237686668,1.017967836544181,3,-1.6700019836425781,-1.8950023651123047,-2.5725011825561523,-3.9850006103515625,1.7699966430664062,0,0.03292491100196182,-1.3703808359883034,51.52000045776367,1.9152555523228083,50.95000076293945,-1.1894650615568887,50.9900016784668,0.03292491100196182
9344,2010-03-02,51.66999816894531,52.36999893188477,51.47000122070313,52.16999816894531,4805300.0,-0.010911246003202923,-1.0000084771625557,-1.0638270242192065,69.37210027795275,56.86484296736889,-0.7869098254228248,-1.623249172470814,-1.9187306303980805,-2.547702614867717,10.953640191970013,0.8999977111816406,-0.04380228614606807,1.4354982376098633,-0.6688584589452375,3.539854934164964,0.38331988933231287,2.4876765858874137,-3.210318572998041,68.88885498046844,-2.604875356157521,1.0521783482775504,3,-1.0849990844726562,-1.3249988555908203,-2.002497673034668,-3.414997100830078,3.970001220703125,1,0.040062000829827804,1.5373158122480586,52.2400016784668,-1.3703808359883034,51.52000045776367,1.9152555523228083,50.95000076293945,0.040062000829827804
9345,2010-03-03,51.68000030517578,51.91999816894531,51.459999084472656,51.77000045776367,3993500.0,0.000193577251498267,1.3589964297941017,0.18000030517578125,71.49602581254432,60.18585680628516,-0.7013581673478555,-1.65012131761371,-1.8337445380880695,-2.5330551817716156,10.270231457311613,0.45999908447265625,0.26907924907600034,1.4025003433227567,-0.7857066881763117,3.5907073748218252,0.30839682757321896,2.4966038590722945,-2.9857015490722603,67.14289866340154,-6.901341991971449,1.0941035157495353,3,-1.095001220703125,-1.335000991821289,-2.0124998092651367,-3.424999237060547,3.9899978637695312,2,0.017801822049392957,-1.0000084771625557,51.66999816894531,1.5373158122480586,52.2400016784668,-1.3703808359883034,51.52000045776367,0.017801822049392957
9346,2010-03-04,52.93999862670898,53.25,52.1500015258789,52.4000015258789,6891400.0,0.024380772331516587,-1.1153875779906164,-5.9999576145466875,75.54050069386167,63.496876842738956,-1.8064345381623,-2.8731310878487193,-3.0060110047208326,-3.7740796205865195,10.052111228830446,1.5699996948242188,0.5160118129105982,2.5454986572265526,0.05529463368598897,5.035702680767116,1.3003966454562672,3.790600668996838,-4.0251578600585844,86.28311488830155,9.37798692352952,1.245102011770282,3,-1.9149990081787038,-2.199998855590813,-2.704998970031731,-4.154998779296868,3.040000915527351,3,0.0035890148533246347,1.3589964297941017,51.68000030517578,-1.0000084771625557,51.66999816894531,1.5373158122480586,52.2400016784668,0.0035890148533246347
9347,2010-03-05,53.4900016784668,53.5,52.86000061035156,53.34000015258789,4503300.0,0.010389177673312933,6.529485683511354,0.277782094845186,82.63791803085952,67.52331261352865,-2.149837569247609,-3.2411982484679385,-3.4952216161834073,-4.31049984172202,10.549267220015986,0.6399993896484375,0.7216668962585118,2.8745016098022447,0.109825542337461,5.639177677267028,1.4921635760698564,4.256839643534633,-4.228348173148433,99.50988641930984,13.759636501583458,1.3823380337323903,3,-2.3400020599365234,-2.625001907348633,-3.132502555847168,-4.7050018310546875,2.9699974060058594,4,0.00504760954560024,-1.1153875779906164,52.93999862670898,1.3589964297941017,51.68000030517578,-1.0000084771625557,51.66999816894531,0.00504760954560024
9348,2010-03-08,53.47999954223633,53.63999938964844,53.2400016784668,53.43000030517578,3261700.0,-0.00018699076306993856,1.162156031878589,0.3333248563145313,78.29709485010636,71.31106414364953,-1.8937656297878576,-3.0588113827341488,-3.4058813500203584,-4.282204653476455,11.220487647363662,0.3999977111816406,0.9220936885404356,2.6554994583129883,-0.3147922168610364,5.625791133487013,1.170353620725976,4.140645295900001,-3.794511387449802,92.6605584856004,7.371533825581935,1.4851458375870141,3,-1.6000003814697266,-2.5450000762939453,-2.8125,-4.694999694824219,3.2600021362304688,0,0.011406144644219962,6.529485683511354,53.4900016784668,-1.1153875779906164,52.93999862670898,1.3589964297941017,51.68000030517578,0.011406144644219962
9349,2010-03-09,52.86000061035156,53.38000106811523,52.58000183105469,53.099998474121094,3597600.0,-0.011593099049956312,-1.0000095367977162,-4.800030518043793,68.52456596972517,73.07131839415337,-0.9329250870013084,-2.2319076935865283,-2.714047146148971,-3.6553157928035205,11.802721100009427,0.8999977111816406,1.0854003266298804,1.8315004348754869,-1.1078321453126705,4.770833015063644,0.36183414478141174,3.301166724969562,-2.6999711073816073,64.220244490563,-19.2730146130706,1.469666290094078,3,-0.9050006866455078,-1.9250011444091797,-2.145000457763672,-4.075000762939453,3.7399978637695312,1,0.02175553722858714,1.162156031878589,53.47999954223633,6.529485683511354,53.4900016784668,-1.1153875779906164,52.93999862670898,0.02175553722858714
9350,2010-03-10,52.63999938964844,53.29999923706055,52.36000061035156,52.56000137329102,4164700.0,-0.0041619602376630205,-2.9166646798432794,-0.33332803509549763,65.3721205417354,72.97233426327173,-0.5076419610772476,-1.830080018282601,-2.4168385133338717,-3.4495929276631827,12.370241786915718,0.9399986267089844,1.2602798581553003,1.4364992141723647,-1.4456219191797572,4.318620347524487,-0.004561352503692717,2.877559780848422,-2.0623735002770616,32.88580981786747,-47.46334761804823,1.4410605666760608,3,-0.3249988555908203,-1.7049999237060547,-1.9249992370605469,-3.854999542236328,3.3500022888183594,2,0.05699088211976577,-1.0000095367977162,52.86000061035156,1.162156031878589,53.47999954223633,6.529485683511354,53.4900016784668,0.05699088211976577
9351,2010-03-11,52.81000137329102,52.91999816894531,52.18000030517578,52.459999084472656,3217600.0,0.0032295210033002064,1.5965024996486437,4.375137094082781,66.40376992483743,72.77972461767101,-0.43142544651045256,-1.7877310998568916,-2.4996181885605964,-3.618180217128206,12.730147567747288,0.7399978637695312,1.5228046491719383,1.413501167297369,-1.347660367100353,4.174662701695091,0.03292040009851149,2.7940819344962264,-1.8648906638863991,43.150785148799905,-34.92384583580385,1.380580767198861,3,-0.26000213623047586,-1.87500190734864,-2.095001220703132,-4.025001525878913,3.259998321533196,3,0.05415634768570099,-2.9166646798432794,52.63999938964844,-1.0000095367977162,52.86000061035156,1.162156031878589,53.47999954223633,0.05415634768570099
9352,2010-03-12,53.08000183105469,53.209999084472656,52.4900016784668,53.11000061035156,3757400.0,0.005112676590465215,5.260963311882174,-0.08571023749059782,68.7116410072187,71.81730412320458,-0.5105592797903427,-1.8435150972239285,-2.6816515381237096,-3.8797528068772635,13.429381782002967,0.7199974060058594,1.6718138786066845,1.4875015258789048,-1.1593629520106248,4.134366003768434,0.16406928693414358,2.810933764823666,-1.8115044800208082,61.64397878399917,-15.886691742759162,1.3234322389447637,3,-0.5300025939941406,-2.1450023651123047,-2.2875022888183594,-4.295001983642578,3.05999755859375,4,0.05463446893637802,1.5965024996486437,52.81000137329102,-2.9166646798432794,52.63999938964844,-1.0000095367977162,52.86000061035156,0.05463446893637802
9353,2010-03-15,53.47000122070313,53.5099983215332,52.86000061035156,52.9000015258789,3841300.0,0.007347388398548871,1.0000117376402649,-19.000762970498947,76.9351713747646,72.65764535618368,-0.7909071538670034,-1.9532539481688005,-2.9812068174774637,-4.263920716827094,14.120343642109546,0.6499977111816406,1.7570754335439318,1.6360008239746193,-0.7445911889811043,4.016592836930343,0.44570481749675395,2.8262968304524847,-1.9169236250355084,96.99269470043163,15.957735760865319,1.190296006477863,3,-0.9200019836425852,-2.4000015258789134,-3.12500190734864,-4.685001373291023,3.459999084472649,0,0.05591916580341927,5.260963311882174,53.08000183105469,1.5965024996486437,52.81000137329102,-2.9166646798432794,52.63999938964844,0.05591916580341927
9354,2010-03-16,53.43999862670898,53.59000015258789,53.15999984741211,53.47000122070313,2844600.0,-0.0005611107781785529,2.185182045521977,-0.05263615799549952,72.55975990659272,72.77583803330016,-0.5402379504447907,-1.7490862383406451,-2.8486054113321515,-4.221495731194402,14.80572080569918,0.43000030517578125,1.7911884313700455,1.4384983062744041,-0.8964019418828713,3.7733985544316795,0.2710481821957629,2.6059484303530454,-1.636490415763653,89.36159275802592,9.408990343142435,1.167450124078639,3,-0.5449981689453054,-2.3699989318847585,-3.094999313354485,-4.654998779296868,4.1599998474121165,1,0.06175155569911439,1.0000117376402649,53.47000122070313,5.260963311882174,53.08000183105469,1.5965024996486437,52.81000137329102,0.06175155569911439
9355,2010-03-17,53.18000030517578,53.63999938964844,52.97999954223633,53.599998474121094,3488500.0,-0.004865238177668152,1.6399993896484375,13.998728544176458,69.73446392148624,72.13072283636956,-0.0503872608971605,-1.3553813143367393,-2.4927169512460807,-3.9333759367450014,14.970490012660868,0.6599998474121094,1.694035942719509,1.0494998931884751,-1.244092571341966,3.343092357718916,-0.09729633907674184,2.196296125453692,-1.1561131527860837,68.49319363519975,-9.633999648609304,1.1467962322652188,3,-0.2700004577636719,-2.1100006103515625,-2.842500686645508,-4.395000457763672,4.759998321533196,2,0.06430985613613194,2.185182045521977,53.43999862670898,1.0000117376402649,53.47000122070313,5.260963311882174,53.08000183105469,0.06430985613613194
9356,2010-03-18,53.040000915527344,53.38000106811523,52.77000045776367,53.27999877929688,4068400.0,-0.0026325571426296657,1.772714662227828,0.5714259763851214,64.55935603389369,70.12199372559559,0.1176627215314241,-1.0901283160688848,-2.2622800168871464,-3.775204289236804,14.899490648948193,0.6100006103515554,1.698443903571821,0.7945005416870146,-1.4352926978149014,3.0242937811889306,-0.32039607806394343,1.9093971614379726,-0.8221802946665946,47.82611580117095,-26.868262308152374,1.1148966197509569,3,-0.13000106811523438,-1.970001220703125,-2.7025012969970703,-4.255001068115234,5.009998321533203,3,0.05561841463083095,1.6399993896484375,53.18000030517578,2.185182045521977,53.43999862670898,1.0000117376402649,53.47000122070313,0.05561841463083095
9357,2010-03-19,53.29999923706055,53.38999938964844,52.97999954223633,53.29999923706055,5225500.0,0.0049019290543994565,3.5555461365659307,-0.0,61.134405293121986,68.215028219264,-0.19234938484980546,-1.2097407219282843,-2.45693624069839,-4.007989052299607,14.697057369118527,0.4099998474121094,1.7055763652859852,0.9259988784790067,-1.2310885897854007,3.083086346743414,-0.15254485565319698,2.0045426126112105,-0.9115171639452768,60.91947471115691,-10.479674569970058,1.078543734132202,3,-0.3899993896484375,-2.229999542236328,-2.97499942779541,-4.5149993896484375,3.3699989318847656,4,0.051969990570612135,1.772714662227828,53.040000915527344,1.6399993896484375,53.18000030517578,2.185182045521977,53.43999862670898,0.051969990570612135
9358,2010-03-22,53.88000106811523,54.0,52.86000061035156,53.040000915527344,3767300.0,0.010881835635213166,1.111113858326122,100.0,73.16560956279794,68.7306997296054,-0.793040712691969,-1.6174938358673003,-2.983174241120473,-4.554733329348295,14.689559278729746,1.1399993896484375,1.5714065514012674,1.3440006256103416,-0.7505171998374394,3.4385184510581226,0.2967417128864511,2.391259538334232,-1.3413369170159797,90.24398564680794,17.761957325578265,1.04725891272389,3,-0.7900009155273366,-2.6300010681152273,-3.7475013732910085,-5.095001220703118,2.7299995422363352,0,0.04194503111973069,3.5555461365659307,53.29999923706055,1.772714662227828,53.040000915527344,1.6399993896484375,53.18000030517578,0.04194503111973069
9359,2010-03-23,53.88999938964844,54.0,53.209999084472656,53.79999923706055,3173600.0,0.0001855664687269165,4.096757521688303,0.10714301933233818,73.16558810263359,69.5966405697052,-0.7169653513626741,-1.3974967014719795,-2.9317364481152595,-4.524212441043289,15.668184322216606,0.7900009155273438,1.3238395564559085,1.162499046325685,-0.6617568736918926,2.9867549663432627,0.2503710863168962,2.074627006334474,-1.1467482197030847,91.0568576186976,17.160056855528254,0.91212796000879,3,-0.7999992370605469,-2.489999771118164,-3.8675003051757812,-5.104999542236328,3.4599990844726562,1,0.05641122564405321,1.111113858326122,53.88000106811523,3.5555461365659307,53.29999923706055,1.772714662227828,53.040000915527344,0.05641122564405321
9360,2010-03-24,53.36999893188477,53.83000183105469,53.11999893188477,53.61999893188477,4685500.0,-0.009649294185435586,1.1193932975779965,-2.7777730682829653,55.33498289541704,68.36677534421405,-0.09222298212751667,-0.7273418404411061,-2.358621837967185,-3.9629521051010883,17.05614438366483,0.7700004577636648,1.1452321781779133,0.5234987258911232,-1.125632105647938,2.1726295574301844,-0.3010666898784109,1.3480641416606574,-0.5099983215332102,48.78038190406246,-22.576822360351578,0.8245654157695319,3,-0.12499809265137429,-1.9699993133544993,-3.3899993896484446,-4.584999084472663,3.5,2,0.07925800312709397,4.096757521688303,53.88999938964844,1.111113858326122,53.88000106811523,3.5555461365659307,53.29999923706055,0.07925800312709397
9361,2010-03-25,53.45000076293945,54.0,53.38000106811523,53.63000106811523,3540700.0,0.001499003797185372,-2.874997019764791,0.7200012207030966,49.43819020738636,66.22528081089935,-0.08034264932521751,-0.6434361121492458,-2.356404930966022,-4.0214075483605285,18.579261423264,0.6300010681152273,1.0806520562418882,0.4785005569458036,-0.9262475686332436,1.883248682524851,-0.22387350584372,1.1808746197353273,-0.4304002380371088,51.75442705893376,-15.378988143757155,0.702374062789522,3,-0.06500053405761719,-2.0500011444091797,-3.530001640319824,-4.665000915527344,3.5400009155273438,3,0.08400370064882678,1.1193932975779965,53.36999893188477,4.096757521688303,53.88999938964844,1.111113858326122,53.88000106811523,0.08400370064882678
9362,2010-03-26,54.36999893188477,54.459999084472656,53.65999984741211,53.70000076293945,4888000.0,0.017212313485750474,-1.133331298828125,-3.722205738990565,59.95524772483672,64.33862262757403,-0.8919046008887364,-1.4113316864361352,-3.1817987304821926,-4.896727002624353,19.865060470887506,1.0099983215332031,1.0806394251016656,1.2559988021850685,-0.10635826976531604,2.618355874135453,0.5748202662098763,1.9371773381602608,-1.25,94.37498509882504,29.211873536370987,0.6811785359751912,3,-0.7549991607666087,-2.739999771118171,-4.339999198913581,-5.584999084472663,1.2100028991699148,4,0.06768439171363805,-2.874997019764791,53.45000076293945,1.1193932975779965,53.36999893188477,4.096757521688303,53.88999938964844,0.06768439171363805
9363,2010-03-29,53.959999084472656,54.72999954223633,53.79999923706055,54.52999877929688,3607300.0,-0.007540920644963922,-1.0898897594595984,-0.8507481381949047,62.91077373841931,63.266513053332545,-0.4526947419535503,-0.9126595299796207,-2.704508976455159,-4.458509085407172,20.69004758481675,0.9300003051757812,1.0525325001031192,0.7599990844726534,-0.5871226928912989,2.1071208618366057,0.08643819579067724,1.4335599731546296,-0.6256001281738222,52.17390274184203,-12.5669775766941,0.673560888681977,3,-0.20999908447265625,-2.1949996948242188,-3.8924989700317383,-5.174999237060547,2.1000022888183665,0,0.05022237083863246,-1.133331298828125,54.36999893188477,-2.874997019764791,53.45000076293945,1.1193932975779965,53.36999893188477,0.05022237083863246
9364,2010-03-30,53.7400016784668,54.31999969482422,53.41999816894531,53.95000076293945,3079300.0,-0.004077046140446794,-1.1176354432197608,0.3684196436936951,62.9108300730792,62.50833151462064,-0.2074860018820175,-0.5582531752570645,-2.4206473254455716,-4.209849362540446,21.31637783377145,0.9000015258789062,0.9790275971381632,0.43650150299072266,-0.7203045925493754,1.5933075985308207,-0.14190154477932992,1.0149045507607752,0.9899978637695312,38.509472766388704,-29.010814831569853,0.5784030477700501,3,0.009998321533203125,-1.9750022888183594,-3.672501564025879,-4.9550018310546875,1.279998779296875,1,0.053405263160509975,-1.0898897594595984,53.959999084472656,-1.133331298828125,54.36999893188477,-2.874997019764791,53.45000076293945,0.053405263160509975
9365,2010-03-31,52.599998474121094,53.66999816894531,52.2400016784668,53.5099983215332,6467400.0,-0.021213307940823767,1.3251984108523525,4.333351498637602,47.992323923988984,60.667550169075675,0.9404948991843582,0.6895621400888956,-1.261915212903972,-3.047841269134949,21.422428884467255,1.5,0.7842571735810111,-0.7495016098022447,-1.6868320420321297,0.18782882242764032,-1.2181668259171872,-0.2808363936873022,2.1300010681152344,14.457715040337776,-53.82585246135412,0.4686652161149412,3,0.8850021362304688,-0.17499923706054688,-2.532498359680176,-3.8149986267089844,1.7000007629394531,2,0.09030418512914928,-1.1176354432197608,53.7400016784668,-1.0898897594595984,53.959999084472656,-1.133331298828125,54.36999893188477,0.09030418512914928
9366,2010-04-01,53.13000106811523,53.13999938964844,52.6500015258789,52.7599983215332,5057800.0,0.010076095235152849,1.5128134903556842,-0.4065964929931048,50.455366318526366,59.480990283009504,0.474500157447558,0.1839553884123788,-1.7511698853688031,-3.559399515684504,20.48444863745184,0.5400009155273438,0.6562373931080145,-0.22899913787842507,-1.1526051075450638,0.6946068317882137,-0.6908021227117445,0.2328038469548943,1.5003985595703213,35.742978040193485,-32.00154070869025,0.461802984833318,4,0.35499954223633523,-0.6300010681152273,-3.042501449584954,-4.345001220703118,3.5399971008300852,3,0.07039333311841434,1.3251984108523525,52.599998474121094,-1.1176354432197608,53.7400016784668,-1.0898897594595984,53.959999084472656,0.07039333311841434
9367,2010-04-05,53.7599983215332,53.959999084472656,52.66999816894531,53.290000915527344,4241000.0,0.011857655575995274,1.9655229868677788,1.270253830133847,52.53051591620973,57.18820210005526,-0.09318346401589395,-0.4477327595424896,-2.3161394997099762,-4.167101767705006,19.625203538041774,1.2900009155273438,0.5734386746530831,0.38749828338622905,-0.5519271998053341,1.3269237665777922,-0.08221445820955608,0.8572110249820142,0.7747853881835951,61.0440942614035,-2.876770000910014,0.4697127415957817,4,-0.2749977111816406,-0.8999977111816406,-3.6724987030029297,-4.944999694824219,2.520000457763679,0,0.06008190955690251,1.5128134903556842,53.13000106811523,1.3251984108523525,52.599998474121094,-1.1176354432197608,53.7400016784668,0.06008190955690251
9368,2010-04-06,54.09000015258789,54.09000015258789,53.349998474121094,53.63000106811523,4355700.0,0.006138427108590694,2.2174050055562007,0.9787268580519115,55.38973181976918,55.21310695751476,-0.43612777569226324,-0.7691251544604754,-2.581096374985435,-4.4846386710976915,18.666600772906836,0.7400016784667969,0.5548858909980368,0.687000083923337,-0.3052452556812071,1.679245423527881,0.1908774141210614,1.1831227537256126,0.35299227587890414,88.94231915475032,27.072989847739734,0.49612266980227276,4,-0.6049995422363281,-0.9950008392333984,-3.810000419616699,-4.825000762939453,3.0400009155273366,1,0.027546712410122076,1.9655229868677788,53.7599983215332,1.5128134903556842,53.13000106811523,1.3251984108523525,52.599998474121094,0.027546712410122076
9369,2010-04-07,54.0099983215332,54.5099983215332,53.709999084472656,53.91999816894531,6541800.0,-0.001479050301885776,-2.1372622351207617,0.1956528950292707,57.09399736427345,55.40855300960992,-0.3769548516716341,-0.6308973834135259,-2.448210899887009,-4.393149273285502,18.606301615821728,0.7999992370605469,0.5470018883256671,0.5494983673095675,-0.4435395125864048,1.5425362472055397,0.052979427361584897,1.04601730725755,-1.7699966430664062,77.97353570864408,16.242220813785487,0.4965189399479849,4,-0.5249977111816406,-0.9149990081787109,-3.5524988174438477,-4.32499885559082,1.0600013732910156,2,0.03795599176940745,2.2174050055562007,54.09000015258789,1.9655229868677788,53.7599983215332,1.5128134903556842,53.13000106811523,0.03795599176940745
9370,2010-04-08,55.63999938964844,56.43999862670898,54.2599983215332,54.81000137329102,11861900.0,0.030179617085182686,-1.259062851450464,9.222184546263643,67.71115169494081,57.43888206378264,-1.845128816370888,-2.1340353157598884,-4.045594624329084,-5.996000240334482,19.295513270018976,2.430000305175774,0.4653727370906324,2.0294994354248033,0.7067362422835828,3.3522626285660237,1.3681178388541895,2.690881031995417,-3.3545977783203114,78.89182456405243,14.76537147876222,0.6613815965706107,4,-1.2999992370605469,-1.6900005340576172,-5.175000190734863,-5.954999923706055,-0.470001220703125,3,-0.011143043470272063,-2.1372622351207617,54.0099983215332,2.2174050055562007,54.09000015258789,1.9655229868677788,53.7599983215332,-0.011143043470272063
9371,2010-04-09,55.66999816894531,56.13000106811523,54.790000915527344,55.93000030517578,7134600.0,0.0005391585123284415,3.060583992231998,-0.31325633448081197,66.66664878248996,58.184593292410774,-1.7065682139476763,-2.0435586503249112,-4.040020653009847,-5.979557603573383,20.232515881156854,1.3400001525878835,0.3840477127801094,1.9164983749389677,0.36033287540779213,3.4726638744701432,1.13841562517338,2.6945811247045555,-3.2184126770019503,79.57558715469168,14.422042526555117,0.7780827497655896,4,-1.3299980163574219,-1.3749980926513743,-5.204998970031738,-5.98499870300293,0.3800010681152344,4,-0.02460928645492577,-1.259062851450464,55.63999938964844,-2.1372622351207617,54.0099983215332,2.2174050055562007,54.09000015258789,-0.02460928645492577
9372,2010-04-12,55.97999954223633,56.22000122070313,55.5099983215332,55.88000106811523,4535500.0,0.005568553682186783,1.44827813001496,-0.3846063558203272,65.35085713520866,58.455713669831816,-1.9714980283575159,-2.2400061209314543,-4.30850172812567,-6.241801486366477,20.988432459495854,0.710002899169929,0.46547492832605997,2.0814998626708956,0.27007153233692804,3.892928193004863,1.1757856975039118,2.9872140278378794,-3.368877524902338,85.11329897225414,22.1779042772951,0.9057141651669827,4,-1.6399993896484375,-1.6700000762939453,-5.097499847412109,-5.899999618530273,-1.759998321533196,0,0.012325806222781122,3.060583992231998,55.66999816894531,-1.259062851450464,55.63999938964844,-2.1372622351207617,54.0099983215332,0.012325806222781122
9373,2010-04-13,56.459999084472656,56.66999816894531,55.86999893188477,55.959999084472656,5908500.0,0.008574482782447657,-1.352937876560968,5.000076295109128,67.5786448075797,58.974359751442975,-2.3016188350651348,-2.618783578596066,-4.719915027137759,-6.69152480186434,21.628536370297123,0.7999992370605398,0.595129872698223,2.411999511718747,0.2836589799268481,4.540340043510646,1.347829245822794,3.4761697776147003,-3.6957220027636666,92.9054341410356,32.142240694624036,1.0641702658959498,4,-2.0049991607666016,-2.0349998474121094,-5.4524993896484375,-6.254999160766602,-2.430000305175774,1,-0.003188103225196026,1.44827813001496,55.97999954223633,3.060583992231998,55.66999816894531,-1.259062851450464,55.63999938964844,-0.003188103225196026
9374,2010-04-14,56.7400016784668,56.7400016784668,56.02000045776367,56.47000122070313,4475700.0,0.004959309219527475,4.333333333333333,0.5400009155273295,73.8330923296067,61.84555624095606,-2.359439438788989,-2.7814905388136566,-4.9208607879068325,-6.9150455240947934,22.25016967885213,0.720001220703125,0.6156021408142749,2.5270019531250014,0.1056314007652972,4.948372505484706,1.3163166769451493,3.7376872293048535,-3.741381331523627,100.0,36.162843342915686,1.2106852761798528,4,-2.0450000762939453,-2.280000686645508,-5.332502365112305,-5.895002365112305,-3.9600028991699148,2,0.006873446917722514,-1.352937876560968,56.459999084472656,1.44827813001496,55.97999954223633,3.060583992231998,55.66999816894531,0.006873446917722514
9375,2010-04-15,56.599998474121094,56.7599983215332,56.18000030517578,56.45000076293945,3772300.0,-0.002467451536908083,1.4680902870778445,0.5555461365659452,72.08971857412885,64.24937315824523,-1.7794999985705005,-2.50032556120982,-4.693093365705799,-6.704430686456966,23.150446517774,0.5799980163574219,0.6582745030522403,2.215998840332034,-0.37529320772537744,4.807290888389446,0.9203528163033283,3.51164486436074,-3.3020676206560324,91.87816964000442,25.417419596366557,1.295646024028706,4,-1.885000228881836,-2.1299991607666016,-5.154998779296875,-5.664999008178711,-2.25,3,-0.02703178128169792,4.333333333333333,56.7400016784668,-1.352937876560968,56.459999084472656,1.44827813001496,55.97999954223633,-0.02703178128169792
9376,2010-04-16,55.9900016784668,56.45000076293945,55.70000076293945,56.31999969482422,6310000.0,-0.010777328835674838,1.542372223838619,-2.200020345362529,61.87684022588347,65.28785363709785,-0.8058969678629708,-1.747590268445478,-3.9935186782106555,-6.027131551752021,24.11801019388491,0.8999977111816406,0.7132708939665875,1.4585020065307646,-1.1464753571369073,4.063479370198436,0.15601332469692863,2.7609906883646005,-2.3458640781949214,38.4002685546875,-23.516229382815162,1.302488681833835,4,-0.9350032806396484,-1.5200023651123047,-4.365001678466797,-5.055002212524414,-1.7000007629394531,4,-0.01464553464796281,1.4680902870778445,56.599998474121094,4.333333333333333,56.7400016784668,-1.352937876560968,56.459999084472656,-0.01464553464796281
9377,2010-04-19,56.06999969482422,56.52999877929688,54.88000106811523,56.02000045776367,5624700.0,0.0014287911048267432,2.4020662343331334,-0.15151375033234304,66.25576906347791,66.49519110862106,-0.5853140601092335,-1.696401933334144,-3.93183833677935,-6.031653193437471,24.732261460516803,1.6499977111816548,0.956322859093433,1.3999999999999986,-1.223769984797002,4.023769984796999,0.08811500760150182,2.7118849923984953,-2.1142760224262105,63.29789176795258,0.142865154735361,1.3118849923984988,4,-0.8350009918212891,-1.5699996948242188,-4.327500343322754,-5.135000228881836,-1.4899978637695312,0,-0.000356705151998038,1.542372223838619,55.9900016784668,1.4680902870778445,56.599998474121094,4.333333333333333,56.7400016784668,-0.000356705151998038
9378,2010-04-20,56.13999938964844,56.52999877929688,55.97000122070313,56.38999938964844,4167300.0,0.0012484340147174144,1.1132032014740034,-5.0000762951094835,68.92740351204426,67.81001401392892,-0.37318506422755604,-1.6742464836423494,-3.8638398775165967,-6.02180977578999,24.78983864335136,0.55999755859375,1.1718409295401386,1.3569997787475572,-1.3176856069514997,4.031685164446614,0.019657085898025173,2.694342471597089,-1.903848252336907,67.02128523020122,0.7178312287032895,1.3373426928495298,4,-0.6300010681152344,-1.6399993896484375,-4.397500038146973,-5.204999923706055,-2.549999237060547,1,-0.034200181507293204,2.4020662343331334,56.06999969482422,1.542372223838619,55.9900016784668,1.4680902870778445,56.599998474121094,-0.034200181507293204
9379,2010-04-21,56.93000030517578,57.83000183105469,56.02000045776367,56.27999877929688,5472100.0,0.01407197941069116,-2.0940242836835035,-2.6000061035155966,86.14355475964246,69.85805879889577,-0.788325675201925,-2.345052818575766,-4.487053802571971,-6.7297566209404565,25.2035022476521,1.8100013732910156,1.3684667658721494,1.9950006484985323,-0.8084298211782368,4.798431118175301,0.5932854136601478,3.396715883336917,-2.44146444944208,69.49148158924133,-3.230893951832101,1.401715234838386,4,-0.6199989318847656,-1.894998550415039,-5.120000839233398,-5.995000839233398,-1.6199989318847585,2,-0.050939777100532435,1.1132032014740034,56.13999938964844,2.4020662343331334,56.06999969482422,1.542372223838619,55.9900016784668,-0.050939777100532435
9380,2010-04-22,57.599998474121094,57.7400016784668,56.58000183105469,56.65999984741211,4998100.0,0.01176880669864322,-1.109100871489161,1.4461483385565377,86.4600051153028,72.05732061365276,-1.2863313301417563,-2.8268348219422705,-4.9906464286192715,-7.318879572595449,25.77689766270194,1.1599998474121094,1.557642737779851,2.4534988403320312,-0.4876664501784873,5.39466413084255,0.9829161950767684,3.924081485587294,-2.710486701348877,92.20327805256524,14.191750134362024,1.4705826452552602,4,-1.2449970245361328,-2.5649967193603516,-5.617498397827148,-6.664999008178711,-3.0699996948242116,3,-0.08368055247414241,-2.0940242836835035,56.93000030517578,1.1132032014740034,56.13999938964844,2.4020662343331334,56.06999969482422,-0.08368055247414241
9381,2010-04-23,57.93999862670898,58.0,57.02000045776367,57.52000045776367,5318000.0,0.005902780583243228,2.629621780471609,0.44680721546982993,85.7876495340716,74.32807532463752,-1.4197737499303003,-2.965237652439221,-5.1507341242785785,-7.573130616024351,26.27309282615254,0.9799995422363281,1.7755247046924154,2.5689990997314354,-0.5091814010398821,5.647179600502753,1.0299088493457802,4.1080893501170905,-2.6976280469428673,98.07687840281483,17.17886535377815,1.5390902503856585,4,-1.49999809265136,-2.819997787475579,-5.949998855590813,-7.0049991607665945,-4.029998779296868,4,-0.061960653049325076,-1.109100871489161,57.599998474121094,-2.0940242836835035,56.93000030517578,1.1132032014740034,56.13999938964844,-0.061960653049325076
9382,2010-04-26,58.04999923706055,58.52000045776367,57.459999084472656,57.849998474121094,5507300.0,0.001898526285101898,-1.1632691192327005,0.4761943687556847,85.23129136263364,76.2894804974213,-1.346907573795697,-2.935932860221989,-5.082604589791828,-7.5776693873438745,26.473509347986944,1.0600013732910156,1.7830057516917464,2.494999694824216,-0.7657749732491013,5.755774362897533,0.8646123607875609,4.125387028860871,-2.4215605384616907,81.56857406573543,1.6183774874568684,1.630387334036658,4,-1.3499984741210938,-2.6699981689453125,-6.059999465942383,-7.114999771118164,-3.680000305175774,0,-0.06477172042980373,2.629621780471609,57.93999862670898,-1.109100871489161,57.599998474121094,-2.0940242836835035,56.93000030517578,-0.06477172042980373
9383,2010-04-27,56.66999816894531,57.97999954223633,56.5099983215332,57.79999923706055,5898900.0,-0.023772628531478213,-1.0275868237794947,-5.649983787598466,69.21964656729713,75.77687541272022,0.07377247211363169,-1.415045798167526,-3.5200727183818827,-6.102673180966498,25.997867107505257,1.5400009155273438,1.777078532887586,0.9794986724853487,-2.2269778343154485,4.185975179286146,-0.6237395809150499,2.5827369258857473,-0.5789095888800873,25.999908447265625,-51.9613630261,1.6032382534003982,4,0.030002593994140625,-1.2899971008300781,-4.679998397827148,-5.73499870300293,-2.1899986267089844,1,-0.036880120088585544,-1.1632691192327005,58.04999923706055,2.629621780471609,57.93999862670898,-1.109100871489161,57.599998474121094,-0.036880120088585544
9384,2010-04-28,56.61000061035156,57.31999969482422,56.18000030517578,56.91999816894531,5192100.0,-0.001058718202440856,1.0540518248676884,0.2743338633394436,59.06543455474984,74.32973274390034,0.12671559777147223,-1.1900238669751104,-3.321223153802478,-5.9620741163624515,25.98327894253551,1.1399993896484375,1.7684511133134535,0.7760011672973661,-2.3178392638330507,3.869841598427783,-0.7709190482678423,2.3229213828625745,1.9099998474121094,18.376080219491797,-57.01094218424046,1.5469202155652095,4,0.09000015258789062,-1.2299995422363281,-4.440000534057617,-5.495000839233398,-3.8100013732910156,2,-0.05334747262326367,-1.0275868237794947,56.66999816894531,-1.1632691192327005,58.04999923706055,2.629621780471609,57.93999862670898,-0.05334747262326367
9385,2010-04-29,57.349998474121094,57.540000915527344,56.65999984741211,56.97000122070313,3739500.0,0.013071857547979127,1.3157857752346533,-1.225807245520749,63.861394240937884,74.55023874557304,-0.5539616926597049,-1.6400014156529537,-3.9273486298341425,-6.594474102630926,27.651361424732908,0.9300003051757812,1.7154196963348127,1.278499031066893,-1.481273908040805,4.038271970174591,-0.10138743848695952,2.6583855006207457,1.1232019805908209,49.99991848937998,-23.83045010319711,1.3798864695538506,4,-0.6499977111816406,-1.9699974060058594,-5.104998588562012,-6.23499870300293,-5.349998474121094,3,-0.03557100532008928,1.0540518248676884,56.61000061035156,-1.0275868237794947,56.66999816894531,-1.1632691192327005,58.04999923706055,-0.03557100532008928
9386,2010-04-30,56.86999893188477,58.20000076293945,56.43000030517578,57.459999084472656,6571200.0,-0.008369652223319868,-1.408168137619988,-1.5526432027626742,57.14285714285722,73.5376929766152,0.07151311472225075,-0.912214021232991,-3.3208075901017864,-5.997238840937058,29.58649179772477,1.7700004577636719,1.5785409321368533,0.6114995956420941,-1.793033677864102,3.0160328691482903,-0.5907670411110004,1.8137662323951886,1.557337519836416,29.48711887671875,-41.14321777193118,1.2022666367530974,4,0.3750019073486257,-1.4899978637695384,-4.547498703002937,-5.754999160766609,-4.45000076293946,4,-0.04114647787123382,1.3157857752346533,57.349998474121094,1.0540518248676884,56.61000061035156,-1.0275868237794947,56.66999816894531,-0.04114647787123382
9387,2010-05-03,56.9900016784668,57.61999893188477,56.66999816894531,56.959999084472656,5127400.0,0.002110123946472253,-2.114734004965347,-0.050851841075874274,54.51450332567578,71.93625962257427,0.106987591789526,-0.8198604262939,-3.309942937154048,-6.009294874053296,30.76212168368067,0.9500007629394602,1.4648646512928991,0.5700021743774428,-1.544329797915104,2.6843341466699897,-0.4871638117688306,1.6271681605237163,1.3923880503234827,40.09906879861613,-26.568796860978964,1.0571659861462737,5,0.279998779296875,-1.6100006103515625,-4.597501754760742,-5.875001907348633,-4.620002746582024,0,-0.054044599760354806,-1.408168137619988,56.86999893188477,1.3157857752346533,57.349998474121094,1.0540518248676884,56.61000061035156,-0.054044599760354806
9388,2010-05-04,55.58000183105469,56.68000030517578,55.16999816894531,56.58000183105469,6793900.0,-0.024741179257498858,1.5166766272904137,-33.330451366815005,41.71428228884139,66.99967379248525,1.5971560939223863,0.7457237271491834,-1.7798603915273645,-4.490946917756503,31.278265483411406,1.8200035095214844,1.4576554505684811,-0.9144977569580064,-2.772628814918221,0.9436333010022082,-1.8435632859381172,0.014567772022104464,2.758340109263301,13.531462412674353,-46.89927304267231,0.9290655289801087,5,1.2649974822998047,-0.20000076293945312,-2.9575023651123047,-4.235002517700195,-1.970001220703125,1,-0.021770472459643586,-2.114734004965347,56.9900016784668,-1.408168137619988,56.86999893188477,1.3157857752346533,57.349998474121094,-0.021770472459643586
9389,2010-05-05,56.06000137329102,56.59000015258789,55.11999893188477,55.20000076293945,11130600.0,0.00863619155133133,-1.8823432614777291,-0.8600006103515696,46.32154188765346,62.53984454496866,1.096028132830135,0.4502651833270903,-2.1130258235366384,-4.849605935886586,31.407133180207758,1.470001220703118,1.4284966183014092,-0.5369983673095646,-2.002820135428962,0.9288234008098328,-1.2699092513692634,0.1959125167501341,2.1516068161720554,30.519541642102414,-24.86202681140102,0.7329108840596971,5,0.759998321533196,-0.6800003051757884,-3.302501678466804,-4.580001831054695,-2.3500022888183665,2,-0.028184120448621064,1.5166766272904137,55.58000183105469,-2.114734004965347,56.9900016784668,-1.408168137619988,56.86999893188477,-0.028184120448621064
9390,2010-05-06,55.02000045776367,56.18000030517578,53.2599983215332,54.72999954223633,14732900.0,-0.01855156778542011,1.2375488894995001,0.33721012757048036,43.75803320604578,57.86988717518802,1.9350618470881713,1.519332740489432,-0.9652295744744492,-3.704097549475705,30.35133859016179,2.920001983642578,1.351605452153727,-1.545999336242673,-3.1193207340009153,0.027322061515569374,-2.3326600351217976,-0.7593386373635482,3.0061111762447084,35.62755600034595,-20.99728230654931,0.7866606988791227,5,0.8699989318847656,0.3600006103515625,-2.262500762939453,-3.5400009155273438,-0.970001220703125,3,-0.040348985863918996,-1.8823432614777291,56.06000137329102,1.5166766272904137,55.58000183105469,-2.114734004965347,56.9900016784668,-0.040348985863918996
9391,2010-05-07,54.29999923706055,55.349998474121094,52.68999862670898,54.7400016784668,11650400.0,-0.013086172568388732,2.2048267525818295,-1.517245008023993,39.47681040500655,52.786055957673895,2.3293900069952613,2.2466199365280417,-0.14228744470460697,-2.8967135950514873,29.377071232005353,2.6599998474121165,1.069181448728628,-2.197500610351561,-4.0325948030499035,-0.3624064176532187,-3.1150477067007287,-1.2799535140023934,3.3448233319498186,32.65721117017578,-22.168321549866747,0.9175470963491701,5,1.1450004577636719,1.2850017547607422,-1.3449993133544922,-2.8199996948242188,0.2999992370605469,4,-0.042357260946161546,1.2375488894995001,55.02000045776367,-1.8823432614777291,56.06000137329102,1.5166766272904137,55.58000183105469,-0.042357260946161546
9392,2010-05-10,56.66999816894531,57.099998474121094,55.56999969482422,55.93999862670898,7906800.0,0.043646389782399986,-1.0816346655386908,-1.65908066306008,52.474317575177324,50.92546384743835,-0.28714443381925037,-0.072766337162669,-2.3980590595104445,-5.179191341174189,27.773007433199936,2.799999237060547,0.767348932816077,0.13799839019775106,-1.6820134666860582,1.9580102470815604,-0.7720075382441536,1.0480043186396557,0.4793420058349156,90.2494258491162,35.43952276841697,0.9100059284419053,5,-1.2249984741210938,-1.0749988555908203,-3.6774978637695312,-5.189998626708984,-2.4899978637695312,0,-0.07499559091796415,2.2048267525818295,54.29999923706055,1.2375488894995001,55.02000045776367,-1.8823432614777291,56.06000137329102,-0.07499559091796415
9393,2010-05-11,56.27999877929688,56.9900016784668,55.88999938964844,56.040000915527344,4479900.0,-0.006881937572783436,-3.0740756439056782,0.32876440310402244,46.847712513098024,49.56793917614371,0.046618155642093484,0.31943400165133085,-1.9192204024780253,-4.700175969182041,25.802110028283,1.1000022888183594,0.42799357918786995,-0.24300098419188743,-2.0662892458625564,1.5802872774787815,-1.154645115027222,0.668643146643447,-3.590000152587905,81.40590196833215,27.277750799321907,0.911644130835335,5,-0.8349990844726634,-0.674999237060554,-3.1074981689453196,-4.799999237060554,-2.1599998474121094,1,-0.06947405707568066,-1.0816346655386908,56.66999816894531,2.2048267525818295,54.29999923706055,1.2375488894995001,55.02000045776367,-0.06947405707568066
9394,2010-05-12,57.13000106811523,57.22000122070313,56.0099983215332,56.52000045776367,4736900.0,0.015103097143829736,2.0632949288728417,2.5416918332961407,47.75978393325404,47.77887136417884,-0.8066979071672833,-0.5268650706834066,-2.6502989216426016,-5.452441754337002,23.72180635522215,1.210002899169929,0.09137927236120902,0.587501335144033,-1.2538117650195488,2.428814435307615,-0.33315521493775435,1.5081578852258204,-4.354002380371092,98.01324280239427,46.68953703138199,0.9206565500817904,5,-1.6850013732910085,-1.5250015258788991,-3.8400011062622,-5.650001525878899,-3.4600028991699148,2,-0.06161386997992213,-3.0740756439056782,56.27999877929688,-1.0816346655386908,56.66999816894531,2.2048267525818295,54.29999923706055,-0.06161386997992213
9395,2010-05-13,55.06999969482422,57.040000915527344,54.93999862670898,57.02000045776367,7770500.0,-0.03605813643929223,1.1105532839915189,-3.1967193636341267,38.24734541185131,45.67937006073373,1.0011562164616166,1.4889760970934418,-0.4931816722053739,-3.306009794867755,21.69562177545995,2.19000244140625,-0.12951825300445563,-1.3960000991821317,-3.3508842187704317,0.5588840204061682,-2.3734421589762817,-0.41855803938798175,-2.116240905761721,52.538624840317524,6.834394254020239,0.9774420597941492,5,0.08499908447265625,0.5349998474121094,-1.7799997329711914,-3.5900001525878906,-2.1800003051757812,3,-0.02469585287612386,2.0632949288728417,57.13000106811523,-3.0740756439056782,56.27999877929688,-1.0816346655386908,56.66999816894531,-0.02469585287612386
9396,2010-05-14,55.16999816894531,56.18999862670898,54.75,55.06999969482422,8092800.0,0.0018158430120800428,-2.891899415421712,-0.05128124871620815,38.19671767208424,43.86628276589024,0.7092368433575587,1.3959671363338657,-0.5335196866617764,-3.3299344530353494,20.356231173909684,1.4399986267089773,-0.2510143933570106,-1.2550014495849595,-3.284877896082712,0.7748749969127928,-2.2699396728338357,-0.24006322633608335,-2.045589682617191,17.003966047666655,-23.165490161415672,1.0149382232488766,5,-0.2149982452392578,0.4350013732910156,-1.024998664855957,-2.8349990844726562,-2.8899993896484304,4,-0.02030086947719356,1.1105532839915189,55.06999969482422,2.0632949288728417,57.13000106811523,-3.0740756439056782,56.27999877929688,-0.02030086947719356
9397,2010-05-17,56.04999923706055,56.22000122070313,54.65999984741211,55.47000122070313,7600000.0,0.01595071773285972,2.3913000211466087,5.800068665598464,47.35043208779671,44.49252163244083,-0.3555118492269642,0.5421891783627046,-1.360135491365078,-4.145376420055257,20.100571316133898,1.5600013732910227,-0.4643553884221845,-0.3740003585815401,-2.4046327559331218,1.6566320387700415,-1.389316557257331,0.6413158400942507,-2.761767041357423,54.296822031056834,11.825466649315814,1.015316198675792,5,-1.0949993133544922,-0.44499969482421875,-1.732499122619629,-3.7150001525878906,-3.3800010681152344,0,-0.025869773107520477,-2.891899415421712,55.16999816894531,1.1105532839915189,55.06999969482422,2.0632949288728417,57.13000106811523,-0.025869773107520477
9398,2010-05-18,54.22000122070313,56.70000076293945,53.93999862670898,56.33000183105469,8566000.0,-0.03264938521439642,-1.0674128407860202,-3.6379445288504235,41.128436625621625,43.91550993665951,1.4095071142425226,2.3409945560115446,0.5034061881321108,-2.2521829601191357,20.008138265967805,2.760002136230476,-0.6547559484122942,-2.1079984664916935,-4.36417621956118,0.14817928657779333,-3.2360873430264405,-0.9799095899569465,-0.7744982640000089,8.536657699809545,-35.45487538013878,1.128088876534745,5,0.7349987030029226,1.384998321533196,0.10499858856200461,-1.8850021362304759,-3.490001678466804,1,-0.0007377520218880829,2.3913000211466087,56.04999923706055,-2.891899415421712,55.16999816894531,1.1105532839915189,55.06999969482422,-0.0007377520218880829
9399,2010-05-19,54.02999877929688,54.70000076293945,53.02999877929688,53.47999954223633,10166400.0,-0.003504286926015454,-1.3034497999258234,-0.26066307012532874,37.15170973355591,43.18147399527175,1.431845099626159,2.4270316926023483,0.745423522025547,-2.0004063473781812,19.100603579451413,1.670001983642571,-0.8561244504895242,-2.153000831603997,-4.610085485802401,0.30408382259440714,-3.381543158703195,-0.9244585045047984,3.19000244140625,24.937642575423514,-17.538169253276646,1.2285423270992015,5,0.9250011444091726,1.575000762939446,0.4100008010864187,-1.5799999237060618,-3.529998779296882,2,0.001665744116625456,-1.0674128407860202,54.22000122070313,2.3913000211466087,56.04999923706055,-2.891899415421712,55.16999816894531,0.001665744116625456
9400,2010-05-20,52.77999877929688,54.25,52.63000106811523,53.27000045776367,10634700.0,-0.02313529572906403,-3.101278169711137,-0.890913378508635,35.062095385221525,42.69095010418452,2.604585847637729,3.4756109443963865,2.0410781217008136,-0.692080340458503,18.226227199578872,1.6199989318847727,-0.8921645868064942,-3.1620008468627887,-5.9562776205797405,-0.3677240731458369,-4.559139233721261,-1.7648624600043163,4.356202392578126,3.6854477255220752,-38.763086575218985,1.3971383868584752,5,2.1450023651122976,2.795001983642571,1.7975025177001882,-0.2949981689453196,-2.8600006103515696,3,0.016862436722858254,-1.3034497999258234,54.02999877929688,-1.0674128407860202,54.22000122070313,2.3913000211466087,56.04999923706055,0.016862436722858254
9401,2010-05-21,54.349998474121094,54.36999893188477,51.83000183105469,51.83000183105469,11596600.0,0.02974611085895007,-1.0158734003227416,-5.14283267549501,41.28136510701684,41.44728871883336,1.1649291493065377,1.7105691094310842,0.5304373485850107,-2.190838977660249,17.275377274884534,2.5399971008300852,-0.9742677115819447,-1.4125011444091768,-4.126441002399801,1.3014387135814474,-2.769471073404489,-0.05553121541386474,2.605954693603522,51.74532229499131,8.627832364933987,1.356969928995311,5,0.1750030517578125,0.8250026702880859,0.24250030517578125,-1.8549995422363281,-5.349998474121094,4,-0.026862909392128875,-3.101278169711137,52.77999877929688,-1.3034497999258234,54.02999877929688,-1.0674128407860202,54.22000122070313,-0.026862909392128875
9402,2010-05-24,54.290000915527344,54.93999862670898,53.83000183105469,54.20000076293945,6131100.0,-0.0011039109526804758,-1.6746974662076592,0.03571439384076948,45.32269459795748,41.27784228381775,0.9519258574755369,1.5541141587069802,0.6416162509384549,-2.061301737421438,15.726591539325163,1.1099967956542898,-0.9585980774202767,-1.284498786926271,-3.8479955325300494,1.2789979586775075,-2.5662471597281566,-0.0027504141243852587,2.358395171997074,50.51333930212174,3.5024970280147727,1.2817483728018875,5,0.2350006103515625,0.8850002288818359,0.47249794006347656,-1.7950019836425781,-5.120002746582031,0,-0.037023431614192304,-1.0158734003227416,54.349998474121094,-3.101278169711137,52.77999877929688,-1.3034497999258234,54.02999877929688,-0.037023431614192304
9403,2010-05-25,54.58000183105469,54.599998474121094,52.75,53.09000015258789,8474100.0,0.00534170032486414,1.4183066178982195,16.55554613656593,44.558826128091304,40.92218030546633,0.4418902953496584,1.1589265190615663,0.3946489940299003,-2.2812866903366995,15.562258536350788,1.8499984741210938,-0.8272346150863967,-0.889998054504396,-3.435797642429854,1.6558015334210623,-2.162897848467125,0.38290173945833317,1.7792906010815486,88.4245284060316,37.70306296113638,1.2728997939627285,5,-0.14500045776367188,0.5949993133544922,0.28749752044677734,-2.085002899169922,-4.970001220703125,1,-0.034994569403305364,-1.6746974662076592,54.290000915527344,-1.0158734003227416,54.349998474121094,-3.101278169711137,52.77999877929688,-0.034994569403305364
9404,2010-05-26,53.59000015258789,55.09000015258789,53.43000030517578,55.09000015258789,9305500.0,-0.018138542419460113,1.2133331298828125,-1.0067102753491468,44.7232472948031,41.641724959127636,0.9799917757068357,2.014353712782338,1.4180349071922507,-1.2210458565255635,15.622302046094022,1.6599998474121094,-1.0456655353883946,-1.7289997100830092,-4.3473149992532,0.8893155790871816,-3.038157354668101,-0.41984206549791736,2.49753484348345,53.987706371132795,1.3009081566629348,1.3091576445850939,5,0.6750011444091797,1.585000991821289,1.414999008178711,-1.095001220703125,-4.0600013732910085,2,-0.05336817693988105,1.4183066178982195,54.58000183105469,-1.6746974662076592,54.290000915527344,-1.0158734003227416,54.349998474121094,-0.05336817693988105
9405,2010-05-27,55.31000137329102,55.33000183105469,53.83000183105469,54.36999893188477,5639800.0,0.032095562899901786,2.061214003783588,-0.6266682942708334,53.47079699103038,43.33884488345498,-0.7849286328642862,0.14090937691057803,-0.23952539838009557,-2.862967208559823,15.428435542593174,1.7400016784667969,-1.1377100582405006,0.0930013656616282,-2.3449022736267935,2.53090500495005,-1.1259504539825826,1.311953185305839,0.5220816328793205,99.42855834960957,42.38195892021065,1.2189518196442126,5,-1.0450000762939524,-0.13500022888184304,0.3625001907348562,-2.145000457763679,-5.3800010681152415,3,-0.08696440524070848,1.2133331298828125,53.59000015258789,1.4183066178982195,54.58000183105469,-1.6746974662076592,54.290000915527344,-0.08696440524070848
9406,2010-05-28,54.52999877929688,55.31000137329102,54.36000061035156,55.31000137329102,5089600.0,-0.014102378857846154,1.4358912912707484,-0.8297878384520486,41.743833792313396,42.71588951729017,-0.11762680588715568,0.7764241654415756,0.5996550981379656,-2.011501832323937,14.717234139702223,0.9500007629394602,-1.3419354913462271,-0.5700012207031193,-2.8959107741828802,1.7559083327766416,-1.7329559974429998,0.5929535560367611,1.061959356366522,68.99215178344392,15.478533197072728,1.1629547767398791,5,-0.2649974822998118,0.6450023651122976,1.1650028228759695,-1.3649978637695384,-4.099998474121101,4,-0.08454063292775693,2.061214003783588,55.31000137329102,1.2133331298828125,53.59000015258789,1.4183066178982195,54.58000183105469,-0.08454063292775693
9407,2010-06-01,53.90999984741211,55.11999893188477,53.79999923706055,54.27000045776367,4590900.0,-0.011369868801833993,-3.551708715898054,0.46153770913519143,41.01592946255015,42.70338872139334,0.18650269866164138,1.2162012899557695,1.2644658055686335,-1.3377693306451448,14.084203631284865,1.3199996948242259,-1.2720858005985818,-1.0360000610351534,-3.2396566345599993,1.1676565124896925,-2.13782834779758,0.0658282257272731,1.456240909974774,44.96120248635286,-4.8166840869168865,1.1018282867624238,6,-0.3299980163574219,1.2650012969970703,1.8700008392333984,-0.6599998474121094,-3.8899993896484375,1,-0.09107771955684407,1.4358912912707484,54.52999877929688,2.061214003783588,55.31000137329102,1.2133331298828125,53.59000015258789,-0.09107771955684407
9408,2010-06-02,54.36999893188477,54.75,53.43000030517578,54.0099983215332,6187400.0,0.00853272279307471,1.3571365317674948,-1.0000000000000198,39.21874422580146,42.93305922053173,-0.27935924053234373,0.6966199630000247,0.8368495946636756,-1.7505544297412001,15.200873142655452,1.3199996948242188,-1.2004569672982228,-0.515500831603994,-2.712297505855773,1.6812958426477849,-1.613899168729887,0.582897505521899,0.94000244140625,49.47357220011522,5.557660170858618,1.0983983371258903,6,-0.7899971008300852,0.6450023651122976,1.670001983642571,-0.8599987030029368,-4.520000457763679,2,-0.09564099439203722,-3.551708715898054,53.90999984741211,1.4358912912707484,54.52999877929688,2.061214003783588,55.31000137329102,-0.09564099439203722
9409,2010-06-03,54.47999954223633,55.38999938964844,54.040000915527344,55.11000061035156,5819900.0,0.0020231858104202693,1.2689076169013724,-1.7499999999999654,47.28110586116684,44.29072705119232,-0.35628116383684727,0.4871571933916812,0.7608554141849737,-1.809028638902177,16.20025954315305,1.3499984741210938,-1.3419528151139417,-0.3265001296997099,-2.458129372751941,1.8051291133525211,-1.3923147512258254,0.7393144918264056,-2.6499977111816406,53.57141466946411,10.30230264643933,1.0658146215261148,6,-0.8699989318847656,0.5350017547607422,1.5600013732910156,-0.9699993133544922,-5.319999694824219,3,-0.08939058320125781,1.3571365317674948,54.36999893188477,-3.551708715898054,53.90999984741211,1.4358912912707484,54.52999877929688,-0.08939058320125781
9410,2010-06-04,52.79999923706055,53.86999893188477,52.349998474121094,53.59000015258789,6302600.0,-0.03083701026600305,1.2518550752485076,1.2539675811832807,40.46662048930611,44.20019987144668,1.4827852738771412,2.0999800572226803,2.4728052715529927,-0.08850434225638537,16.917564117189514,2.1300010681152344,-1.286925272287185,-1.8955003738403349,-4.20417037055995,0.4131696228792805,-3.0498353722001426,-0.7411653754805272,-0.8987974548339821,14.80265221766857,-30.475660593766253,1.1543349983598072,6,1.0699996948242188,2.2150020599365234,3.240001678466797,0.7100009918212891,-2.9099998474121094,4,-0.06193182774647532,1.2689076169013724,54.47999954223633,1.3571365317674948,54.36999893188477,-3.551708715898054,53.90999984741211,-0.06193182774647532
9411,2010-06-07,52.0,53.5099983215332,51.93000030517578,52.97999954223633,5748200.0,-0.015151500920837613,-1.821427719932834,1.2405043120515322,33.60324499402158,42.8980388043427,2.1393576278961035,2.8657634207836082,3.2935376376134116,0.7611907446662869,17.346482908960255,1.5799980163574219,-1.1805096905578836,-2.5804996490478516,-5.182607873766827,0.02160857567112373,-3.881553761407339,-1.279445536688364,3.3899993896484375,2.0231131024963123,-40.374715741015294,1.301054112359488,6,1.6599998474121094,3.0150012969970703,4.040000915527344,1.6599998474121094,-2.349998474121101,0,-0.03980768643892729,1.2518550752485076,52.79999923706055,1.2689076169013724,54.47999954223633,1.3571365317674948,54.36999893188477,-0.03980768643892729
9412,2010-06-08,52.41999816894531,52.81999969482422,51.81000137329102,51.81000137329102,6825600.0,0.008076887864332916,-2.311487301994338,-0.6224460005994454,41.77329684614567,42.58853555079318,1.5938101178321205,2.2251238403957387,2.869921656910691,0.3938352165293324,19.309076205949115,1.009998321533196,-0.9152065012338966,-1.9480014801025405,-4.525667982696838,0.629665022491757,-3.2368347313996892,-0.6591682288053917,2.900801239013674,17.039026079543778,-28.417532195476536,1.2888332512971479,6,1.180002212524414,2.2950019836425852,3.892502784729004,1.2400016784667969,-1.6299972534179688,1,-0.037962570264804874,-1.821427719932834,52.0,1.2518550752485076,52.79999923706055,1.2689076169013724,54.47999954223633,-0.037962570264804874
9413,2010-06-09,52.36999893188477,53.290000915527344,52.1500015258789,52.68999862670898,6082200.0,-0.0009538198933047859,-2.0000200774991095,-0.5245924193437264,42.31481497833923,42.32093196007498,1.4498166123712863,2.073485051917814,2.928865038001007,0.4845857835319478,21.209416381592334,1.1399993896484446,-0.8525795401953928,-1.8025007247924734,-4.362623793162719,0.757622343577772,-3.082562258977596,-0.5224391906073507,2.810368554687493,15.642398572151661,-31.07085473002786,1.2800615341851214,6,1.2300014495849538,2.1450023651123047,3.9550018310546804,1.2900009155273366,-2.0900001525878906,2,-0.04487299068265471,-2.311487301994338,52.41999816894531,-1.821427719932834,52.0,1.2518550752485076,52.79999923706055,-0.04487299068265471
9414,2010-06-10,53.61000061035156,53.6500015258789,52.9000015258789,53.06999969482422,4915300.0,0.02367771059303636,1.4193441210853937,-1.6875044703526965,53.84616200476994,42.362639183823816,0.23797608131735615,0.5863131329403473,1.7194930992969262,-0.7081579957124546,22.97202129546541,1.2800025939941264,-0.842430964828921,-0.3864990234375014,-2.542648784471517,1.769650737596514,-1.4645739039545091,0.6915758570795063,1.4355522316894564,87.3787072975612,33.76771149235063,1.078074880517008,6,-0.010000228881835938,0.9050006866455149,2.502499580383301,0.049999237060546875,-3.3800010681152344,3,-0.07013620767436535,-2.0000200774991095,52.36999893188477,-2.311487301994338,52.41999816894531,-1.821427719932834,52.0,-0.07013620767436535
9415,2010-06-11,53.709999084472656,53.97999954223633,52.93999862670898,53.31000137329102,3457800.0,0.0018652951498341341,1.2127711381206652,0.740735246330113,46.56652676714219,42.89849395880479,-0.12611271998883922,0.3996953030874195,1.6886692081805847,-0.7762835174385927,24.202562432683134,1.0400009155273509,-0.8441267927396723,-0.2185005187988267,-2.3171147790212174,1.880113741423564,-1.267807648910022,0.8308066113123687,1.2061316988183606,87.55757209256534,32.31803180218294,1.049307130111194,6,-0.10999870300292969,0.8050022125244212,2.3900012969970703,-0.049999237060546875,-2.680000305175774,4,-0.08471419315990891,1.4193441210853937,53.61000061035156,-2.0000200774991095,52.36999893188477,-2.311487301994338,52.41999816894531,-0.08471419315990891
9416,2010-06-14,54.04999923706055,54.72999954223633,53.52999877929688,54.099998474121094,3905700.0,0.006330295259419971,-1.2018359540416694,-0.12499880790028546,48.74999155601067,43.757834191411526,-0.6049814209278281,-0.030055522440875393,1.4061345183192984,-1.0744458287454393,25.120255046139718,1.200000762939446,-0.7667991729794252,0.17749958038329794,-1.8398247133969576,2.1948238741635535,-0.8311625665068334,1.1861617272734293,0.7418863698304676,76.7123037128001,20.012608925287708,1.008662146890129,6,-0.4499988555908203,0.46500205993653054,1.585000991821289,-0.3899993896484375,-3.8800010681152344,0,-0.07696577069625032,1.2127711381206652,53.709999084472656,1.4193441210853937,53.61000061035156,-2.0000200774991095,52.36999893188477,-0.07696577069625032
9417,2010-06-15,54.599998474121094,54.84000015258789,53.95000076293945,54.540000915527344,4388200.0,0.010175749210435292,2.2962884471382754,-1.1999694819562066,50.101402849029306,44.96701848288128,-1.1698316505324868,-0.731773403252177,0.900866794780363,-1.571000685403547,25.987481297170266,0.8899993896484375,-0.9619275495513762,0.7999988555908217,-0.9778302286694043,2.5778279398510477,-0.08891568653929482,1.6889133977209383,-2.789997100830071,91.07799996312933,36.805378955868484,0.8889145421301136,6,-0.9999980926513672,-0.08499717712401633,0.9150018692016602,-0.279998779296875,-3.1399993896484375,1,-0.09065928729995032,-1.2018359540416694,54.04999923706055,1.2127711381206652,53.709999084472656,1.4193441210853937,53.61000061035156,-0.09065928729995032
9418,2010-06-16,54.18000030517578,54.540000915527344,53.58000183105469,54.22999954223633,4297800.0,-0.007692274371479679,1.8656604246257906,-0.8333545269582909,53.17545929338973,45.62194664201716,-0.8712391834427535,-0.3319446300134814,1.3509997557454625,-1.1020125683726931,26.485320027111026,1.0199966430664062,-0.924126334667605,0.38200073242187216,-1.3939278681674878,2.157929333011232,-0.5059635678728043,1.2699650327165486,-2.3093989562988213,65.97936522606042,11.188599671928245,0.8879643002946783,6,-0.8549995422363281,0.33500099182129617,1.3399991989135742,0.21500015258789062,-2.2900009155273438,2,-0.06256920211431949,2.2962884471382754,54.599998474121094,-1.2018359540416694,54.04999923706055,1.2127711381206652,53.709999084472656,-0.06256920211431949
9419,2010-06-17,54.11999893188477,54.59000015258789,53.2599983215332,54.59000015258789,5093000.0,-0.0011074450526585844,4.659567560548016,9.400167849240722,42.20181605653151,45.81474614948665,-0.9696424374317161,-0.27916804863922806,1.4436391067050067,-0.9990999746820748,26.51083342126739,1.3300018310546875,-0.8276758526316428,0.3174993515014748,-1.4613581367952548,2.0963568397982044,-0.5719293926468865,1.206928095649836,-2.190009606933593,62.10522934343141,12.425445259340215,0.8894287441483637,6,-0.7949981689453196,0.3950023651123047,1.4050006866455007,0.6350021362304616,-1.270000457763679,3,-0.07095344102687251,1.8656604246257906,54.18000030517578,2.2962884471382754,54.599998474121094,-1.2018359540416694,54.04999923706055,-0.07095344102687251
9420,2010-06-18,53.66999816894531,54.4000015258789,53.58000183105469,54.290000915527344,8810100.0,-0.008314870137115626,-1.0500109673173763,1.3191513538082142,44.10958116687999,46.9821168353598,-0.42829386370911493,0.2539479953688186,1.8691738777030622,-0.5283280165448616,26.302200225228482,0.8199996948242116,-0.7526157191676219,-0.17700138092040874,-1.8915232641017425,1.537520502260925,-1.0342623225110756,0.6802595606702582,-1.6818086274413986,25.949327358590786,-20.408204450275633,0.8572609415906672,6,-0.3449974060058594,0.7550029754638672,1.855001449584961,1.3200016021728516,-1.5399971008300852,4,-0.06409537440043078,4.659567560548016,54.11999893188477,1.8656604246257906,54.18000030517578,2.2962884471382754,54.599998474121094,-0.06409537440043078
9421,2010-06-21,52.88999938964844,54.15999984741211,52.47999954223633,53.97000122070313,8359000.0,-0.014533236555021922,1.301371724191989,1.741930720482384,43.163531471016704,47.13658734923436,0.5489564579607489,0.9686207690460549,2.6141714770613618,0.26907522722671473,25.8937978671478,1.6800003051757812,-0.8467652551519151,-0.8840002059936509,-2.6323402692706424,0.8643398572833405,-1.758170237632143,-0.00983017435515876,-0.8447736359228415,17.372870397310315,-27.956664966413676,0.8741700316384949,6,0.6050014495849609,1.3650016784667969,2.489999771118164,2.1000003814697266,-1.0900001525878906,0,-0.03516734036332003,-1.0500109673173763,53.66999816894531,4.659567560548016,54.11999893188477,1.8656604246257906,54.18000030517578,-0.03516734036332003
9422,2010-06-22,52.27999877929688,53.599998474121094,51.9000015258789,53.1500015258789,9440200.0,-0.011533382820778426,-1.0858893408285535,0.8055567329292402,36.26806154648188,46.464725856805764,1.2706300495853284,1.497071781682699,3.1713671987657364,0.8939082170771186,26.14451988591101,1.6999969482421946,-0.7232760709941743,-1.3935007095336829,-3.24499042483216,0.4579890057647944,-2.319245567182925,-0.4677558518844407,2.5600013732910085,14.126299160341233,-29.411723776547582,0.9257448576492394,6,1.0900020599365163,1.9750022888183523,3.0000009536743093,2.710000991821282,-0.770000457763679,1,-0.04035961475934735,1.301371724191989,52.88999938964844,-1.0500109673173763,53.66999816894531,4.659567560548016,54.11999893188477,-0.04035961475934735
9423,2010-06-23,52.66999816894531,53.06000137329102,52.2400016784668,52.31999969482422,5855000.0,0.007459820175108156,-2.21571971396945,-0.402295826646679,38.52976940166267,44.76290445646052,1.0366785949841528,1.008341071010662,2.7165318376673184,0.531378581035483,25.827739921026417,0.8199996948242259,-0.4137593184930921,-0.908001136779788,-2.7596535988230215,0.9436513252634455,-1.8338273678014048,0.017825094241828765,2.1112020111083964,28.624425136173603,-13.080803432641286,0.9258262310216152,6,0.7000026702880859,1.5850028991699219,2.610001564025879,2.6650028228759766,-1.3499984741210938,2,-0.022973212958759537,-1.0858893408285535,52.27999877929688,1.301371724191989,52.88999938964844,-1.0500109673173763,53.66999816894531,-0.022973212958759537
9424,2010-06-24,50.72999954223633,52.41999816894531,50.6500015258789,52.41999816894531,9736000.0,-0.03683308703535948,1.0946722856375486,-4.82858855585831,37.300605858630455,43.7333576888481,2.8219445026088152,2.870248785650432,4.558788060576148,2.4907189339850078,26.250488292902297,2.0199966430664134,-0.30937606324282996,-2.7049997329711886,-4.952239370667172,-0.457760095275205,-3.8286195518191803,-1.5813799141231968,3.9935766647338866,2.133280436198106,-41.19969254013067,1.1236198188479913,6,2.0150012969970703,2.2900009155273438,4.550000190734863,4.620000839233398,1.0200004577636719,3,0.02286615134790848,-2.21571971396945,52.66999816894531,-1.0858893408285535,52.27999877929688,1.301371724191989,52.88999938964844,0.02286615134790848
9425,2010-06-25,50.5,51.22999954223633,50.40999984741211,50.86000061035156,8414200.0,-0.004533797443558751,-2.0370307577106206,0.21301828573234347,40.10553332830071,42.77286233021366,2.8482440692299775,2.868487500265644,4.690870759862065,2.7432302648332296,26.95965065891952,0.8199996948242188,-0.2110413358183365,-2.6944992065429716,-5.119356908974595,-0.26964150411134824,-3.9069280577587833,-1.48207035532716,4.0606332197265615,2.4000040690104165,-44.25163294640419,1.2124288512158126,6,2.125,2.3999996185302734,4.779999732971191,4.850000381469727,0.4799995422363281,4,0.046534623249922635,1.0946722856375486,50.72999954223633,-2.21571971396945,52.66999816894531,-1.0858893408285535,52.27999877929688,0.046534623249922635
9426,2010-06-28,49.91999816894531,50.93000030517578,49.72000122070313,50.61000061035156,6147700.0,-0.011485184773360135,-1.220189265615829,1.9166701987877761,33.85012474162066,40.967164762723804,3.1075928882575,3.252150936745778,5.183862271396897,3.3461125384814068,27.81376892491046,1.2099990844726491,-0.37998673072036127,-3.0440010070800767,-5.789557544315009,-0.29844446984514406,-4.416779275697543,-1.6712227384626104,4.391597048442385,5.154564170528713,-43.37393272338991,1.3727782686174677,6,2.2350025177001953,2.6350021362304688,5.330002784729004,5.430002212524414,1.5800018310546875,0,0.044270893033500514,-2.0370307577106206,50.5,1.0946722856375486,50.72999954223633,-2.21571971396945,52.66999816894531,0.044270893033500514
9427,2010-06-29,49.0,49.5099983215332,48.22999954223633,49.33000183105469,10199500.0,-0.018429451175694056,2.7101692853746724,0.47826183104820874,30.429731788136593,38.439861706584566,3.5198428334508236,3.9900137581262953,6.001786727679701,4.308303410375487,28.577771252251218,1.6899986267089844,-0.5056774673304147,-3.718499183654785,-6.944017521213802,-0.49298084609576875,-5.331258352434297,-2.1057400148752734,4.944267697652933,15.9420324193859,-35.2283815565887,1.6127591687795098,6,2.4099998474121094,2.809999465942383,5.850001335144043,6.17500114440918,3.8600006103515625,1,0.05714284157266425,-1.220189265615829,49.91999816894531,-2.0370307577106206,50.5,1.0946722856375486,50.72999954223633,0.05714284157266425
9428,2010-06-30,49.16999816894531,50.08000183105469,48.84000015258789,49.040000915527344,9576100.0,0.0034693503866389808,-3.679262394195889,-0.393928885189809,20.55698677098232,36.034880674856886,2.865810115776817,3.5947760927351737,5.727329056173062,4.178242387194835,28.953423468951012,1.2400016784667969,-0.6996970783199146,-3.288500976562503,-6.780785954065024,0.20378400094001847,-5.0346434653137635,-1.5423584878112422,4.202842713165957,22.434342119278977,-23.15810821768822,1.7461424887512624,6,2.1450023651123047,2.6400012969970703,5.6800031661987305,6.005002975463867,3.1500015258789062,2,0.04758999877420744,2.7101692853746724,49.0,-1.220189265615829,49.91999816894531,-2.0370307577106206,50.5,0.04758999877420744
9429,2010-07-01,49.61000061035156,49.84000015258789,48.29999923706055,48.9900016784668,10683000.0,0.008948595846890672,1.85185878529926,4.769323317096074,23.98477218794261,33.79879078830829,1.920777116786759,2.9209787446633158,5.160358263178978,3.789444058721365,30.07441681740357,1.5400009155273438,-0.9695013648892399,-2.6049985885620117,-6.181909746483839,0.9719125693598158,-4.3934541675229255,-0.8165430096010979,3.248556137772212,46.00003560384114,5.479773378193741,1.7884555789609142,7,1.5849990844726562,2.1999988555908203,5.195000648498535,5.565000534057617,3.7399978637695312,3,0.03446883820670332,-3.679262394195889,49.16999816894531,2.7101692853746724,49.0,-1.220189265615829,49.91999816894531,0.03446883820670332
9430,2010-07-02,49.52999877929688,49.959999084472656,49.20000076293945,49.66999816894531,5492400.0,-0.0016126149983958227,1.1111028694951892,-0.22580585618565388,20.34120018803152,31.262976201309936,1.5106197371667491,2.8916983187873697,5.088244953910319,3.9149564469460714,30.28180076719691,0.7599983215332031,-1.2783151767835932,-2.5215003967285057,-6.280146593641007,1.2371458001839954,-4.400823495184753,-0.6421772982722587,2.8657022482381507,48.14810628591316,11.701681015965114,1.8793230984562501,7,1.3850002288818288,2.2800006866455007,5.190002441406243,5.645002365112298,3.409999847412095,4,0.044821346162258635,1.85185878529926,49.61000061035156,-3.679262394195889,49.16999816894531,2.7101692853746724,49.0,0.044821346162258635
9431,2010-07-06,49.93000030517578,50.36000061035156,49.47000122070313,50.0,8557300.0,0.008075944593927575,1.253160400591018,0.5000000000000254,18.741650563574083,29.31559720320907,0.722573076293294,2.4545102298436916,4.526679157622816,3.566287236091185,30.14535822095982,0.8899993896484304,-1.4950510069717353,-2.0179988861084013,-5.8947612688051265,1.858763496588324,-3.956380077456764,-0.07961769476003866,2.0491305738293804,79.812202368693,48.1994416261126,1.9383811913483622,7,0.7150001525878906,1.8799991607666016,4.790000915527344,5.245000839233398,2.079998016357422,1,0.021029425808990032,1.1111028694951892,49.52999877929688,1.85185878529926,49.61000061035156,-3.679262394195889,49.16999816894531,0.021029425808990032
9432,2010-07-07,50.43000030517578,50.47999954223633,49.5,49.93000030517578,7568800.0,0.010014019566272125,2.2666734483679414,-7.142888283378746,25.16557295213987,27.830686486595425,-0.07537264654948928,1.8949347866779078,3.864047634637437,3.117695075910362,29.897560640920183,0.9799995422363281,-1.7159390610477985,-1.4184989929199219,-5.346070741064501,2.5090727552246577,-3.382284866992208,0.5452868811523643,1.1742174401524963,97.70645733664173,67.53100245439163,1.9637858740722889,7,-0.10500144958496094,1.3799991607666016,4.290000915527344,4.745000839233398,1.3800010681152415,2,0.021217523068592925,1.253160400591018,49.93000030517578,1.1111028694951892,49.52999877929688,1.85185878529926,49.61000061035156,0.021217523068592925
9433,2010-07-08,50.02000045776367,51.29999923706055,49.43000030517578,50.93999862670898,9063700.0,-0.008130078225877635,1.280487351017408,-1.8399963378906108,24.050647580951136,26.35846890018661,-0.09030235500759431,2.2344111228002816,4.14778698086625,3.5855434612185206,29.81264058405508,1.8699989318847656,-1.9046816884739997,-1.7109989166259751,-5.712787088629668,2.2907892553777174,-3.711893002627818,0.28989516937586757,-1.7900009155273438,57.3333740234375,29.908112380069092,2.0008940860018454,7,-0.2550010681152344,1.789999008178711,4.357501029968262,5.155000686645508,0.7900009155273509,3,0.056777291615299985,2.2666734483679414,50.43000030517578,1.253160400591018,49.93000030517578,1.1111028694951892,49.52999877929688,0.056777291615299985
9434,2010-07-09,49.849998474121094,50.02999877929688,49.4000015258789,49.97000122070313,5319100.0,-0.0033986801696678226,4.250023842069935,0.13043802763174045,24.934394239308503,24.672786779187476,-0.0651020417133239,2.222214129592544,4.188884003962713,3.789840341468391,30.089002744366887,0.629997253417983,-2.006944804460943,-1.6930007934570312,-5.676350446130016,2.2903488592159533,-3.6846756197935235,0.29867403287946104,-1.558598937988279,30.952294451246313,3.2023511693154525,1.9916748263364925,7,-0.08499908447265625,1.960000991821289,4.447503089904785,5.325002670288086,0.8700027465820384,4,0.04954867194199397,1.280487351017408,50.02000045776367,2.2666734483679414,50.43000030517578,1.253160400591018,49.93000030517578,0.04954867194199397
9435,2010-07-12,49.15999984741211,49.6500015258789,48.81000137329102,49.6500015258789,5637700.0,-0.01384149744893548,2.428560307043194,4.083253862292279,25.23241529019289,23.715263506806608,0.4635784473747364,2.691874321193062,4.715446092009458,4.502326505947067,30.8213948027885,1.039997100830071,-2.1954249790402756,-2.1554994583129883,-6.137466098597663,1.8264671819716867,-4.146482778455322,-0.16451613817065436,-0.8084283172607414,14.056175678449609,-14.386498730734385,1.990983320142336,7,0.6049995422363281,2.375,5.152501106262207,6.01500129699707,1.7700004577636719,0,0.08523186817970574,4.250023842069935,49.849998474121094,1.280487351017408,50.02000045776367,2.2666734483679414,50.43000030517578,0.08523186817970574
9436,2010-07-13,49.88999938964844,50.27000045776367,49.09000015258789,49.540000915527344,6053400.0,0.014849461849108625,1.1261255069076912,-0.7142801535215867,34.37909207231259,24.1540813161595,-0.30298615733180156,1.7225546846722963,3.842597149561783,3.79705225914563,32.06751984685524,1.1800003051757812,-2.2223412908472895,-1.2174999237060575,-5.028993821748003,2.5939939743358877,-3.12324687272703,0.6882470253149151,-1.479459305358887,43.37345152266284,12.577884378119553,1.9057469490209713,7,-0.09000015258789062,1.6450004577636719,4.5525007247924805,5.285001754760742,2.0600013732910156,1,0.06113448134644339,2.428560307043194,49.15999984741211,4.250023842069935,49.849998474121094,1.280487351017408,50.02000045776367,0.06113448134644339
9437,2010-07-14,49.6500015258789,49.77999877929688,49.08000183105469,49.66999816894531,5210800.0,-0.0048105405232643506,4.833359824522078,-0.05713351498639632,29.866689046223883,25.188492680075232,0.043483524388705064,1.6576874993383726,3.9301429327166133,4.06079056415971,33.48299071717063,0.80999755859375,-2.2806939243577418,-1.2099979400634808,-4.6955223863989985,2.275526506272037,-2.9527601632312397,0.532764283104278,-1.1816722585339292,33.734974829104004,2.5546938057814934,1.7427622231677586,7,0.14999771118164773,1.8849983215332102,4.687499046325691,5.5249996185302805,2.1999969482421946,2,0.047532663104233874,1.1261255069076912,49.88999938964844,2.428560307043194,49.15999984741211,4.250023842069935,49.849998474121094,0.047532663104233874
9438,2010-07-15,50.790000915527344,50.95000076293945,49.36999893188477,49.52999877929688,6685600.0,0.02296071207680117,-1.000000000000009,-63.010682945417926,50.447771391481844,28.128825924912924,-0.9415681697434621,0.26424393494730225,2.693250587142586,2.9528387200625374,34.31494886141817,1.5800018310546804,-2.2084215171863093,0.09950141906737997,-3.0163349591436557,3.2153377972784156,-1.4584167700381343,1.6574196081728942,-2.265038248788059,92.5233694838392,55.28659801793523,1.5579181891055176,7,-0.7350006103515625,0.7449989318847656,3.367499351501465,4.375,1.3600006103515554,3,0.02008270209445584,4.833359824522078,49.6500015258789,1.1261255069076912,49.88999938964844,2.428560307043194,49.15999984741211,0.02008270209445584
9439,2010-07-16,50.27999877929688,50.91999816894531,50.15999984741211,50.54999923706055,8912200.0,-0.010041388600852463,-1.9803953834531351,-0.21428571428570986,48.42406078154261,31.249143768636376,-0.3649059048467791,0.4973098095158477,3.0829615878409484,3.501509031900021,34.970294662335576,0.7599983215332031,-2.0168285666772476,-0.21850070953368572,-2.885446015056509,2.4484445959891374,-1.5519733622950938,1.1149719432277223,-1.699535381151172,68.69148716193595,25.930769846179935,1.3334726527614116,7,-0.22499847412110086,1.2550010681152273,3.7775020599365163,4.885002136230462,1.729999542236321,4,0.010541022411726386,-1.000000000000009,50.790000915527344,4.833359824522078,49.6500015258789,1.1261255069076912,49.88999938964844,0.010541022411726386
9440,2010-07-19,50.22999954223633,50.56999969482422,49.75,50.56999969482422,4050100.0,-0.0009944160356889498,3.823525451873128,1.2592576894276883,52.40311113660813,34.989306054529045,-0.22928066729187435,0.29131493911418715,3.0431360186925005,3.5754288152146216,35.76530165677048,0.8199996948242188,-1.7580296098143435,-0.09650001525879048,-2.3068510620790263,2.1138510315614454,-1.2016755386689084,1.0086755081513274,-1.5951454273123247,61.49723893278173,13.40211346343738,1.1051755234101177,7,-0.17499923706054688,1.3050003051757812,3.8275012969970703,4.935001373291016,1.299999237060554,0,0.009755159923001466,-1.9803953834531351,50.27999877929688,-1.000000000000009,50.790000915527344,4.833359824522078,49.6500015258789,0.009755159923001466
9441,2010-07-20,51.02999877929688,51.1500015258789,49.45000076293945,49.75,5492600.0,0.015926721965981105,1.2368368217638022,-3.7647006024975247,66.03474085376881,39.530324710265596,-0.9575305508052026,-0.6905821165899155,2.183967386077832,2.804883627621649,35.68246402713139,1.700000762939446,-1.5187910484222584,0.796499252319343,-1.0929309299788272,2.6859294346175133,-0.1482158388297421,1.7412143434684282,-2.341841761930148,94.20276501092876,40.303840257053736,0.9447150911490865,7,-0.9749984741211009,0.5050010681152273,3.0275020599365163,4.135002136230462,0.5400009155273366,1,-0.001959601734532468,3.823525451873128,50.22999954223633,-1.9803953834531351,50.27999877929688,-1.000000000000009,50.790000915527344,-0.001959601734532468
9442,2010-07-21,50.16999816894531,51.13999938964844,50.0,51.13999938964844,4183300.0,-0.01685284403143028,1.3505112474437628,-0.7578141763822288,57.122502787661666,43.20497528878899,-0.15454149297062258,0.003412451131694638,2.8971815353151413,3.680535179274571,35.254581120980546,1.1399993896484375,-1.253883116189627,0.04199867248534872,-1.58348998728151,1.6674873322522075,-0.7707456573980807,0.8547430023687781,-1.4296043071847038,44.94371186647717,-12.400928277645363,0.812744329883428,7,-0.18999671936035156,1.3650016784667969,3.887502670288086,4.995002746582031,1.4900016784667969,2,0.035479423140500455,1.2368368217638022,51.02999877929688,3.823525451873128,50.22999954223633,-1.9803953834531351,50.27999877929688,0.035479423140500455
9443,2010-07-22,51.459999084472656,51.77999877929688,50.599998474121094,50.70000076293945,4522500.0,0.02571259642432766,-1.4583265450470824,-0.7835024382570395,61.75348048591566,47.29598487174533,-1.3620294941908782,-1.4565653363569595,1.4849304327213346,2.40234902231677,34.59697405374399,1.6100006103515696,-0.9633934440045735,1.3924995422363295,0.11189324407556,2.673105840397099,0.7521963931559412,2.032802691316718,-2.66841311520605,86.26609582593152,26.351003041388687,0.6403031490803859,7,-1.1649990081787038,-0.049999237060546875,2.597501754760742,3.7050018310546875,0.2800025939941406,3,0.007578690178525749,1.3505112474437628,50.16999816894531,1.2368368217638022,51.02999877929688,3.823525451873128,50.22999954223633,0.007578690178525749
9444,2010-07-23,51.88999938964844,51.88999938964844,50.90999984741211,51.31999969482422,5377500.0,0.008356010742828213,2.43859672605105,0.7500012548373982,64.35523272434307,51.642964586650905,-1.6452385313631055,-1.8922206453467538,0.9077537408426721,1.9958851830792383,33.03620515695146,0.9799995422363281,-0.7434025859207978,1.7644998550415067,0.2702939372066453,3.258705772876368,1.017396896124076,2.5116028139589375,-2.97887690798062,100.0,37.00208250575188,0.7471029589174296,7,-1.404998779296875,-0.4799995422363281,2.030001640319824,3.2750015258789062,-1.0900001525878906,4,0.005010640572147063,-1.4583265450470824,51.459999084472656,1.3505112474437628,50.16999816894531,1.2368368217638022,51.02999877929688,0.005010640572147063
9445,2010-07-26,52.849998474121094,52.97000122070313,51.75,51.75,5447000.0,0.01850065707775217,-1.218187114628357,1.9298229176426496,66.6286934790391,55.22625363184275,-2.26494971904512,-2.8112721851548557,-0.12489075363092184,1.0650841536423954,31.563385950131007,1.220001220703132,-0.4322867865651574,2.606999015808107,0.6814580515098214,4.532539980106392,1.6442285336589606,3.569769497957253,-3.760143377974437,96.59083150636071,34.244259544612,0.9627704821491443,7,-1.8249969482421875,-1.5349979400634766,1.070002555847168,2.31500244140625,-1.6899986267089844,0,-0.015894043081178366,2.43859672605105,51.88999938964844,-1.4583265450470824,51.459999084472656,1.3505112474437628,50.16999816894531,-0.015894043081178366
9446,2010-07-27,52.13000106811523,52.9900016784668,52.0,52.84000015258789,4088300.0,-0.013623413941221352,-1.0412380053484347,-0.6454546085074867,59.44445268607777,58.51267181404874,-1.3340864795117895,-2.020826551675931,0.50937327570729,1.7902707087242433,29.710911959090264,0.9900016784667969,-0.12279678706268271,1.77650146484374,-0.31729149865085304,3.870294428338333,0.7296049830964435,2.8233979465910366,-2.7297342820040527,71.23745392703064,12.811630247260794,1.046896481747298,7,-0.950000762939446,-0.9350013732910085,1.7449998855590891,3.0349998474121165,0.1100006103515696,1,-0.0115097309903055,-1.218187114628357,52.849998474121094,2.43859672605105,51.88999938964844,-1.4583265450470824,51.459999084472656,-0.0115097309903055
9447,2010-07-28,51.79999923706055,52.63999938964844,51.66999816894531,52.06999969482422,4252200.0,-0.006330363021160967,-2.660364049893117,0.3802828252436536,59.97757368097831,59.57153873510391,-0.745424397800079,-1.5497571485648223,0.7196700384792649,2.1148134450472895,27.07886716107889,0.970001220703125,0.24899554824170878,1.306499671936038,-0.7806667705995523,3.3936661144716282,0.2629164506682429,2.350082893203833,-2.040758961713813,50.209169626112285,-8.009711700219505,1.0435832212677958,7,-0.5799980163574219,-0.8850002288818359,2.0750017166137695,3.365001678466797,0.75,2,-0.0044401456684148854,-1.0412380053484347,52.13000106811523,-1.218187114628357,52.849998474121094,2.43859672605105,51.88999938964844,-0.0044401456684148854
9448,2010-07-29,51.5099983215332,52.68999862670898,51.31000137329102,52.1500015258789,4624700.0,-0.005598473355186151,-1.6538482699932966,2.370378219528365,59.18141802976727,60.766800651573305,-0.3828076634861617,-1.1335799925451013,0.9431233222166,2.3977732084554617,24.807136451542856,1.3799972534179545,0.49922404165275225,0.899498748779294,-1.1370146078083039,2.936012105366892,-0.11875792951450848,1.9177554270730965,-1.427681905874465,28.846055092983164,-31.466028662443343,1.0182566782937992,7,-0.2899971008300781,-0.8649978637695312,2.3025026321411133,3.6550025939941406,1.3200035095214844,3,0.0029120856293292086,-2.660364049893117,51.79999923706055,-1.0412380053484347,52.13000106811523,-1.218187114628357,52.849998474121094,0.0029120856293292086
9449,2010-07-30,51.31999969482422,51.47999954223633,50.790000915527344,51.0099983215332,7277000.0,-0.003688577614058275,1.190468117056512,-0.4843747206046319,62.64637342325417,61.90494090564509,-0.033269412860597924,-0.8526181597807181,1.0691197322005195,2.589453982286031,22.226322886844024,0.7199974060058594,0.8225150157342895,0.6240001678466811,-1.3789594318674645,2.6269597675608267,-0.3774796320103917,1.625479967703754,-0.9469147528846733,24.090845249923273,-40.33433648200146,1.001479799857072,7,-0.09999847412109375,-0.7099990844726562,2.4925012588500977,3.845001220703125,1.0100021362304688,4,0.008183982582621319,-1.6538482699932966,51.5099983215332,-2.660364049893117,51.79999923706055,-1.0412380053484347,52.13000106811523,0.008183982582621319
9450,2010-08-02,51.75,52.0,51.22000122070313,51.59000015258789,5934100.0,0.008378805684582824,1.363633210993245,0.5161262536147173,61.2864143965971,61.377349077070456,-0.251422983875365,-1.167639435114431,0.6190916657256054,2.1671661247291283,19.616184643237577,0.7799987792968679,0.8952310932476095,0.9430004119873061,-1.0337706384864234,2.9197714624610356,-0.04538511324955863,1.9313859372241708,-1.1152233844077273,43.636306888820684,-22.483008410903793,0.9883855252368631,8,-0.25499916076660156,-1.1399993896484375,1.1325006484985352,2.835000991821289,0.7400016784667969,0,-0.018357502665496628,1.190468117056512,51.31999969482422,-1.6538482699932966,51.5099983215332,-2.660364049893117,51.79999923706055,-0.018357502665496628
9451,2010-08-03,50.97999954223633,52.59000015258789,50.41999816894531,51.52999877929688,5756500.0,-0.014879235898814902,-1.5988016839469963,-3.437498509882504,57.58265648196198,61.428477265326045,0.5707608204090278,-0.33196223101294464,1.3090904342569303,2.9377653663491543,17.4094024148881,2.170001983642578,1.013835156186886,0.12049999237060405,-1.8135108009172356,2.0545107856584437,-0.8465054042733158,1.0875053890145239,2.0100021362304688,24.66965904679649,-43.66459687020082,0.9670053966439213,8,0.7250003814697266,-0.3699989318847656,1.7825002670288086,3.4850006103515625,1.740001678466804,1,0.0035308024086317946,1.363633210993245,51.75,1.190468117056512,51.31999969482422,-1.6538482699932966,51.5099983215332,0.0035308024086317946
9452,2010-08-04,51.5,51.709999084472656,51.0,51.2400016784668,4821700.0,0.010200087533011049,1.0882433789416404,-0.4727248767157431,54.35582178861057,60.606515187847705,0.28972946380540066,-0.8091778230255215,0.7154154730454891,2.4170824112436975,15.216715229317915,0.7299995422363281,1.1278650640228207,0.5870004653930678,-1.356161123560021,2.5301620543461567,-0.3845803290834766,1.5585812598696123,1.4386016082763646,47.577163579899555,-16.9662736163207,0.9715807944765437,8,0.2049999237060547,-0.8899993896484375,0.8550004959106445,2.6200008392333984,1.5600013732910227,2,0.014368964630423253,-1.5988016839469963,50.97999954223633,1.363633210993245,51.75,1.190468117056512,51.31999969482422,0.014368964630423253
9453,2010-08-05,52.86000061035156,53.22999954223633,51.41999816894531,52.33000183105469,7022700.0,0.026407778841777807,1.8504033977928764,2.0384700030811214,64.3333435058593,60.60408305246062,-0.9507813373231571,-2.0506410157210624,-0.7133243501351103,1.0580735336491145,13.890284423623878,1.8100013732910156,1.1179354398461,1.8050010681152315,-0.2737384972586341,3.883740633489097,0.7656312854282987,2.8443708508021643,-2.44000244140625,86.83278465976582,21.871623101883927,1.039369782686932,8,-1.0350017547607422,-2.095001220703125,-1.2500009536743164,0.5149993896484375,0.32999801635741477,3,-0.005864573774339132,1.0882433789416404,51.5,-1.5988016839469963,50.97999954223633,1.363633210993245,51.75,-0.005864573774339132
9454,2010-08-06,52.31999969482422,52.68999862670898,51.56000137329102,52.40999984741211,4869900.0,-0.01021568122005645,2.476926869061555,-0.16981199976967812,61.01159000493216,59.97996044422652,-0.3837229520665133,-1.3872299014024065,-0.21783916291713723,1.5964152271003158,12.475143441636902,1.2999992370605398,1.2347884704674854,1.1415000915527358,-0.9292818034133035,3.212281986518775,0.10610914406971261,2.176891039035759,-1.843801498413086,67.615679619888,2.1247998013247127,1.0353909474830214,8,-0.49500083923339844,-1.5550003051757812,-0.7574996948242188,1.0550003051757812,1.4300003051757812,4,0.009747747308968657,1.8504033977928764,52.86000061035156,1.0882433789416404,51.5,-1.5988016839469963,50.97999954223633,0.009747747308968657
9455,2010-08-09,53.349998474121094,53.70000076293945,52.959999084472656,53.31000137329102,5365500.0,0.019686521125854783,1.0,-0.44441147798067804,61.93415330999508,60.256593846883995,-1.4922657032837847,-2.20002612944603,-1.3367520762457872,0.5748812054985848,10.908732247593193,1.3800010681152344,1.2390464829659678,1.9619989395141602,-0.09671376637356843,4.020711645401889,0.9326425865702959,2.9913552924580245,-2.8187242507934585,89.32920695065204,26.335422400057745,1.0293563529438656,8,-1.289999008178711,-2.0949974060058594,-1.847498893737793,0.02500152587890625,0.4099998474121094,0,-0.019118962928577843,2.476926869061555,52.31999969482422,1.8504033977928764,52.86000061035156,1.0882433789416404,51.5,-0.019118962928577843
9456,2010-08-10,52.93999862670898,53.16999816894531,52.38000106811523,53.06999969482422,3768200.0,-0.007685095766422512,3.7878899973412987,-3.250262279447584,64.94067055543547,60.80804905515701,-1.067548790252694,-1.6335659441679908,-0.9971181516631802,0.99328300846215,9.718501200782942,0.9699974060058665,1.1732389261272615,1.3994991302490192,-0.6437947794060292,3.4427930399040676,0.37785217542149496,2.4211460850765434,-2.2819753417968727,71.85178068605165,6.3031858173420545,1.0216469548275244,8,-0.8799991607665945,-1.684997558593743,-1.5774993896484304,0.43500137329102273,1.020000457763679,1,-0.008500131467988892,1.0,53.349998474121094,2.476926869061555,52.31999969482422,1.8504033977928764,52.86000061035156,-0.008500131467988892
9457,2010-08-11,52.0099983215332,52.56000137329102,51.97999954223633,52.2400016784668,3712400.0,-0.01756706326597024,-3.000000000000049,1.7692420552245285,53.08641552457654,60.13082655458026,-0.11692319378976634,-0.5456721470390562,-0.12975377036593727,1.9222112292287434,8.331079367474931,0.9599990844726491,0.9716666201416686,0.3514989852905259,-1.4952309742842829,2.1982289448653347,-0.571865994496882,1.2748639650779339,-1.2302959375000029,25.877170234018028,-35.52026976376794,0.9233649797874047,8,0.05000114440917969,-0.7549972534179688,-0.7824983596801758,1.3650016784667969,1.7300033569335938,2,0.01365127710215619,3.7878899973412987,52.93999862670898,1.0,53.349998474121094,2.476926869061555,52.31999969482422,0.01365127710215619
9458,2010-08-12,51.81000137329102,52.0,51.25,51.54999923706055,4206500.0,-0.003845355791126326,1.3437522351763107,-1.1304275715660241,49.53918174710573,58.674471923897094,0.145394212997509,-0.27968061293424995,-0.010837559269340602,2.110701261056022,7.795071890315748,0.7599983215332031,0.8851120770679088,0.10050201416016336,-1.7010235467149926,1.9020275750353193,-0.800260766277411,1.0012647945977378,-0.9134870541015729,22.857191792019947,-32.26693630000986,0.9007627804375773,8,0.24999809265136008,-0.5550003051757884,-0.7425022125244212,1.5649986267089773,2.789997100830071,3,0.02412661584379716,-3.000000000000049,52.0099983215332,3.7878899973412987,52.93999862670898,1.0,53.349998474121094,0.02412661584379716
9459,2010-08-13,50.81000137329102,51.65999984741211,50.7400016784668,51.63000106811523,3833900.0,-0.019301292675037773,1.090911455398247,-3.1538190674607587,38.302765437607626,56.120733150676045,1.1906529731051094,0.8032444890312789,0.8912437160614033,3.093102928250218,7.369405523895106,1.0699996948242259,0.7887593933540415,-0.9259981155395423,-2.653038646384651,0.8010424153055666,-1.7895183809621003,-0.06247785011698426,2.8899993896484304,2.3648552863217107,-45.55125880957581,0.8635202654225549,8,1.24999809265136,0.44499969482421164,-0.022501945495612574,2.5649986267089773,3.259998321533196,4,0.04684111767548638,1.3437522351763107,51.81000137329102,-3.000000000000049,52.0099983215332,3.7878899973412987,52.93999862670898,0.04684111767548638
9460,2010-08-16,50.72000122070313,50.91999816894531,50.349998474121094,50.5,3128000.0,-0.001771307816480383,-1.1922885061181372,-0.26829427143908513,41.28553880829621,54.309942298046515,1.250708206077789,0.9821941645809531,0.9344201796440927,3.1731056644299755,6.726330481292515,0.5699996948242188,0.7149068911800001,-1.0404983520507756,-2.689733535979471,0.6087368318779198,-1.8651159440151233,-0.21588076008642787,2.920799560546868,13.120666192309713,-30.529952352755785,0.824617591964347,8,1.3049983978271413,0.5349998474121023,0.06749820709227805,2.4949989318847585,3.3799972534179616,0,0.059739722128793415,1.090911455398247,50.81000137329102,1.3437522351763107,51.81000137329102,-3.000000000000049,52.0099983215332,0.059739722128793415
9461,2010-08-17,50.93000030517578,51.6500015258789,50.90999984741211,51.459999084472656,6146700.0,0.004140360398629639,-1.5964985075825264,-2.4090719933415783,44.54203754678029,53.21952182673205,1.1542528931261913,0.8056240918492961,0.7048625231243761,2.95295140110035,6.380171982842381,0.930000305175767,0.6268937162437567,-0.8254993438720675,-2.4846358933129054,0.8336372055687704,-1.6550676185924829,0.004068930848347918,2.57916838378906,26.24439231607047,-15.89185081635917,0.829568274720418,8,1.0949993133544922,0.46000099182128906,-0.2800006866455078,2.2849998474121094,2.8400001525878906,1,0.05556642449243854,-1.1922885061181372,50.72000122070313,1.090911455398247,50.81000137329102,1.3437522351763107,51.81000137329102,0.05556642449243854
9462,2010-08-18,51.95000076293945,52.31999969482422,49.36999893188477,49.36999893188477,16317000.0,0.020027497578082976,-1.2868206738702366,-4.867939195025034,52.52875055028124,51.907900387223364,0.22886555067105263,-0.07819467660877422,-0.3367871354692511,1.9139341724123966,6.398405899511409,2.950000762939446,0.5478503322769157,0.10550098419189169,-1.3771056963894637,1.588107664773247,-0.635802356098786,0.8468043244825694,1.4328011174316373,87.45766656968283,41.83756808843683,0.7413033402906791,8,-0.41500091552734375,-0.5599994659423828,-1.282501220703125,1.2649993896484375,3.0999984741210938,2,0.038691016208167506,-1.5964985075825264,50.93000030517578,-1.1922885061181372,50.72000122070313,1.090911455398247,50.81000137329102,0.038691016208167506
9463,2010-08-19,51.849998474121094,52.11999893188477,51.31000137329102,51.86000061035156,8392900.0,-0.001924971845037926,2.056601600736948,-0.003876794237149813,53.077809185400476,51.02636918505319,0.1905732228705901,0.055361908673276616,-0.258430570977751,2.000691648400945,7.009574025158607,0.80999755859375,0.559444523244288,-0.014001274108885298,-1.485532283475294,1.4575297352575234,-0.7497667787920932,0.7217642305743226,1.2920352293408186,84.06775935085503,34.24861886875853,0.7357655046832057,8,-0.3149986267089844,-0.3149986267089844,-1.1824989318847656,1.3650016784667969,2.5400009155273438,3,0.03645136470522803,-1.2868206738702366,51.95000076293945,-1.5964985075825264,50.93000030517578,-1.1922885061181372,50.72000122070313,0.03645136470522803
9464,2010-08-20,52.1500015258789,52.33000183105469,51.6500015258789,51.68000030517578,5527300.0,0.005785979953452536,-1.5660447976046106,-46.990083905415005,52.35849862931859,49.9624075538669,-0.15207199808634186,-0.23627778599330185,-0.6170146496082154,1.6925665542683674,7.687308138134122,0.6800003051757884,0.5838015731599455,0.27300167083739524,-1.204079922581137,1.7500832642559274,-0.46553912587187085,1.0115424675466613,0.7657100912883834,93.91891456504091,41.52827823967731,0.7385407967092654,8,-0.8800029754638601,-0.6150016784667898,-1.3550014495849538,0.7749977111816477,2.379997253417983,4,0.04697980587836437,2.056601600736948,51.849998474121094,-1.2868206738702366,51.95000076293945,-1.5964985075825264,50.93000030517578,0.04697980587836437
9465,2010-08-23,52.0099983215332,52.59000015258789,51.9000015258789,52.22000122070313,4054500.0,-0.0026846251246267494,-2.2093221316346714,-0.44681351860271,56.56049667805732,49.031277123047104,-0.24824250949147597,-0.17120996362666574,-0.5416508783921543,1.8417537485654094,7.510238630006794,0.6899986267089915,0.3829587693828671,0.1749984741210966,-1.2316840678691818,1.581681016111375,-0.5283427968740426,0.8783397451162358,0.69297053451713,81.98752760323369,25.01260764604711,0.703341270995138,8,-1.029998779296875,-0.47499847412109375,-1.2149982452392578,0.7150020599365234,1.5300025939941406,0,0.039607795419561276,-1.5660447976046106,52.1500015258789,2.056601600736948,51.849998474121094,-1.2868206738702366,51.95000076293945,0.039607795419561276
9466,2010-08-24,51.52999877929688,51.849998474121094,50.81000137329102,51.56000137329102,6288500.0,-0.009228985920532007,2.409844472099464,0.14286752284245036,50.19205351708998,48.709681344437485,0.011974214004382588,0.2756677816382691,-0.14416202908086717,2.3197767142696577,7.570777881621951,1.1999969482421804,0.22973460951453006,-0.2750009536743079,-1.680785224031439,1.1307833166828232,-0.9778930888528734,0.42789118150425764,1.0600013732910085,67.08071517253813,8.548688420593166,0.7028921351785641,8,-0.549999237060554,0.00500106811522727,-0.7349987030029368,1.1950016021728445,1.9099998474120952,1,0.04987385514662113,-2.2093221316346714,52.0099983215332,-1.5660447976046106,52.1500015258789,2.056601600736948,51.849998474121094,0.04987385514662113
9467,2010-08-25,51.56999969482422,51.790000915527344,51.0,51.290000915527344,10250600.0,0.0007762646317663879,1.1944432670707412,-9.33248569612206,40.061634640478246,47.656620554812214,-0.10840398747860291,0.2293091922556627,-0.2856408471565217,2.2679524991472704,7.957400873855877,0.7900009155273438,-0.029459868102335918,-0.2235000610351534,-1.6332140853169719,1.186213963246665,-0.9283570731760662,0.4813569511057594,1.0200004577636719,42.696564198398455,-11.74934052837554,0.7048570121409096,8,-0.5900001525878906,-0.034999847412109375,-0.7749996185302734,1.1550006866455078,1.9000015258789134,2,0.04266047655533067,2.409844472099464,51.52999877929688,-2.2093221316346714,52.0099983215332,-1.5660447976046106,52.1500015258789,0.04266047655533067
9468,2010-08-26,51.65999984741211,52.22999954223633,51.56999969482422,51.61999893188477,4969500.0,0.001745203667257833,-8.428610354223434,0.14286103542231796,44.53642938299842,48.349249882077864,-0.24799926398411998,0.15928984481963937,-0.4646254793462248,2.1612631726732516,8.562433471390014,0.6599998474121094,-0.3043411109809,-0.14099998474121378,-1.5459512956130368,1.2639513261306092,-0.8434756401771253,0.5614756706946977,0.7368002319335929,47.75275601350983,-4.819589804967997,0.7024756554359111,8,-0.6800003051757812,-0.125,-0.9024991989135742,1.0650005340576172,1.7599983215332031,3,0.06562135887846421,1.1944432670707412,51.56999969482422,2.409844472099464,51.52999877929688,-2.2093221316346714,52.0099983215332,0.06562135887846421
9469,2010-08-27,51.7400016784668,52.22999954223633,51.33000183105469,51.7599983215332,6555200.0,0.001548622363356289,-1.1428610354223434,-0.4999046347511855,34.18473149143931,47.56027129131599,-0.203620186508374,0.11843928686833749,-0.6325825094031501,2.066145343822207,9.195432707953781,0.8999977111816406,-0.38327992401824673,-0.08199825286865092,-1.4691201078316922,1.3051236020943904,-0.7755591803501716,0.6115626746128697,-2.370002746582024,52.247243986489764,4.145757645471839,0.6935609274815222,8,-0.7600021362304688,-0.2050018310546875,-0.8875017166137695,0.9849987030029297,2.5,4,0.05121758069606952,-8.428610354223434,51.65999984741211,1.1944432670707412,51.56999969482422,2.409844472099464,51.52999877929688,0.05121758069606952
9470,2010-08-30,50.79999923706055,51.709999084472656,50.7400016784668,51.599998474121094,5379200.0,-0.01816780848303412,-1.1087029535060184,40.00667684090042,30.960894673823518,46.051255416543015,0.8369361105215418,1.036776953616112,0.22123546592595744,2.9593857890251343,10.070113002780673,1.0,-0.436984973093665,-0.9745006561279297,-2.435119472279659,0.4861181600237998,-1.7048100642037909,-0.2441912480520685,-1.3728002929687406,4.026687557924597,-39.373964377052964,0.7303094080758643,8,0.18000030517578125,0.7350006103515625,0.14750099182128906,1.9250011444091797,3.270000457763672,0,0.07342518894203365,-1.1428610354223434,51.7400016784668,-8.428610354223434,51.65999984741211,1.1944432670707412,51.56999969482422,0.07342518894203365
9471,2010-08-31,51.15999984741211,51.47999954223633,50.43000030517578,50.6500015258789,7301700.0,0.007086626294453335,-1.2105229343430897,-0.6374985098824684,41.584191323659304,44.83519328025169,0.5732782689324125,0.7282928969932598,-0.19739776984488344,2.5537628364653315,10.774586970856435,1.0499992370605469,-0.2839422184745928,-0.6235000610351591,-2.065607020500785,0.8186068984304669,-1.3445535407679756,0.09755341869765743,-1.6767448913574157,40.55554731392217,-4.8526133004727185,0.7210534797328138,8,0.35000038146972656,0.375,0.010001182556152344,1.5650005340576172,3.1599998474121094,1,0.046520740328650056,-1.1087029535060184,50.79999923706055,-1.1428610354223434,51.7400016784668,-8.428610354223434,51.65999984741211,0.046520740328650056
9472,2010-09-01,52.2400016784668,52.63999938964844,51.61999893188477,51.61999893188477,5222000.0,0.021110278230568102,-2.290309481326577,1.2156956609545442,53.62562543502226,44.89606175243188,-0.5154678150031415,-0.3092845078432518,-1.3050262368583248,1.4290058161027517,11.12766097241562,1.4799995422363281,-0.12524540398538164,0.41950168609619,-1.0299327470386928,1.8689361192310727,-0.3052155304712514,1.1442189026636314,-2.70181183068847,81.90054855714625,32.25021487609787,0.724717216567441,9,-0.7050018310546875,-0.7050018310546875,-1.0525016784667969,0.39499855041503906,1.9599990844726562,2,0.022970844366125176,-1.2105229343430897,51.15999984741211,-1.1087029535060184,50.79999923706055,-1.1428610354223434,51.7400016784668,0.022970844366125176
9473,2010-09-02,52.54999923706055,52.95000076293945,52.31000137329102,52.33000183105469,7957200.0,0.005934103151484571,-3.923104009859803,0.3548329539162042,66.60299147228022,46.47878317942762,-0.7998397567474598,-0.6784835922303358,-1.6521906036346081,1.0679371012824816,11.095572892360382,0.7099990844726562,0.004986861214135274,0.7449993133544908,-0.6636871525602643,2.153685779269246,0.040656080397113215,1.4493425463118683,-2.887737007607413,84.12692645961341,27.318186417798636,0.7043432329573784,9,-0.8599987030029297,-1.0149993896484375,-1.482499122619629,-0.08499908447265625,2.299999237060547,3,0.0175071740627879,-2.290309481326577,52.2400016784668,-1.2105229343430897,51.15999984741211,-1.1087029535060184,50.79999923706055,0.0175071740627879
9474,2010-09-03,52.83000183105469,53.540000915527344,52.63999938964844,52.959999084472656,5570900.0,0.005328308240900359,-2.52940296497973,-0.5909035737198939,69.42904753675242,47.908622163727074,-1.0876147711278392,-0.9679461608272533,-1.9043311276167714,0.7335022249603682,10.892205977237603,0.9900016784667969,-0.008802329251601293,0.9995018005371108,-0.4657653705967775,2.464768971670999,0.26686821497016666,1.732135386104055,-2.970475289592372,77.17045192501116,14.222626631353279,0.7326335855669428,9,-0.845001220703125,-1.2950019836425781,-1.897500991821289,-0.3650016784667969,1.9099998474121094,4,0.011167827322387414,-3.923104009859803,52.54999923706055,-2.290309481326577,52.2400016784668,-1.2105229343430897,51.15999984741211,0.011167827322387414
9475,2010-09-07,52.33000183105469,53.040000915527344,52.20000076293945,52.52999877929688,3280600.0,-0.009464319187399428,-2.6521818453220107,1.5384705675216228,62.23774031856638,49.247031808335564,-0.600609111752533,-0.5779095392862388,-1.3742899386670473,1.1778453117289374,10.061307060704497,0.8400001525878906,-0.03227905716376256,0.5505016326904268,-0.7542987605414453,1.855302025922299,-0.10189856392550922,1.202901829306363,-2.176037339667168,61.09328466222151,-6.228882203344355,0.652400196615935,9,-0.345001220703125,-0.7950019836425781,-1.4150009155273438,0.13499832153320312,2.089996337890625,1,0.03649913587961384,-2.52940296497973,52.83000183105469,-3.923104009859803,52.54999923706055,-2.290309481326577,52.2400016784668,0.03649913587961384
9476,2010-09-08,52.4900016784668,53.06000137329102,52.36000061035156,52.43000030517578,5884300.0,0.0030575165643729196,-5.9999809265865025,-0.30001144426641185,55.55554683428259,50.968577607647156,-0.6818115521487584,-0.8151434081536024,-1.4830719474177982,0.9722938119733087,9.730614493909737,0.7299995422363352,-0.06737219112444848,0.7330013275146499,-0.5011465952675849,1.9671492502968846,0.11592736612352894,1.3500752889057708,-2.0651542731480887,45.312596236566414,-18.658586837753468,0.6170739613911183,9,-0.5050010681152344,-0.9550018310546875,-1.4375009536743164,-0.6800022125244141,1.5799980163574219,2,0.03010093286024018,-2.6521818453220107,52.33000183105469,-2.52940296497973,52.83000183105469,-3.923104009859803,52.54999923706055,0.03010093286024018
9477,2010-09-09,52.72000122070313,53.27999877929688,52.47000122070313,52.86999893188477,3719000.0,0.004381778145964299,-1.4923089563538408,-2.499904634751097,58.71743946572985,52.54424539461731,-0.8174968521041208,-1.0426829077075936,-1.6284662069538811,0.6963402639152108,9.67589369999753,0.80999755859375,-0.12725438282073753,0.9275007247924876,-0.3761768829887302,2.2311783325737053,0.27566192090188224,1.579339528683093,-2.0459415345677314,38.805999891822566,-21.6885644567151,0.6518388038906072,9,-0.7350006103515696,-1.1850013732910227,-1.5625009536743235,-0.9100017547607493,1.6100006103515554,3,0.030348984011266733,-5.9999809265865025,52.4900016784668,-2.6521818453220107,52.33000183105469,-2.52940296497973,52.83000183105469,0.030348984011266733
9478,2010-09-10,53.06000137329102,53.22000122070313,52.68000030517578,52.72000122070313,3418600.0,0.0064491681471048334,-1.5714207863688263,-2.2667022710510922,59.045705744103515,55.306575867135564,-1.0482578970885186,-1.3536362637080828,-1.883646255268978,0.3107789601251483,10.241529711620911,0.5400009155273509,-0.07832497225130197,1.2050008773803782,-0.216718607301857,2.6267203620626134,0.49414113503926416,1.9158606197214922,-2.1566663888042683,64.17914271805742,7.58567526715585,0.7108597423411162,9,-1.0750007629394602,-1.5250015258789134,-1.9025011062622141,-1.25000190734864,0.979999542236321,4,0.02148509913575447,-1.4923089563538408,52.72000122070313,-5.9999809265865025,52.4900016784668,-2.6521818453220107,52.33000183105469,0.02148509913575447
9479,2010-09-13,53.18999862670898,53.59000015258789,52.9900016784668,53.41999816894531,3546300.0,0.00245000471265322,1.1052448418248864,-0.6764689382804908,61.752981084588924,58.727918801665055,-1.0626967938857845,-1.3662355252955294,-1.9397487821542754,0.12289987527714885,10.467451376092704,0.5999984741210938,0.06164527309148582,1.2159982681274357,-0.2355408343782912,2.6675373706331627,0.4902287168745687,1.9417678193803027,-2.075730367738977,71.2228991711944,17.104591058075222,0.7257695512528648,9,-1.1799983978271413,-1.654998779296868,-1.8949995040893484,-1.3799991607665945,0.31000137329102273,0,0.031208871785504355,-1.5714207863688263,53.06000137329102,-1.4923089563538408,52.72000122070313,-5.9999809265865025,52.4900016784668,0.031208871785504355
9480,2010-09-14,53.75,54.15999984741211,53.0099983215332,53.33000183105469,5242100.0,0.010528320882674747,-1.1698035800398743,-1.8260826298243014,71.76469180274893,62.08130774378612,-1.296583803456322,-1.7787978890109883,-2.415245522125673,-0.5030125369694076,10.582880537608661,1.1500015258789062,0.18094124948319035,1.6244997024536119,0.09371361974063319,3.1552857851665905,0.8591066610971225,2.389892743810101,-2.3881585516682122,77.22222104484602,23.72143888397435,0.7653930413564904,9,-0.8600006103515625,-1.9850006103515625,-2.455000877380371,-1.9400005340576172,0.43000030517578125,1,0.01841863587845194,1.1052448418248864,53.18999862670898,-1.5714207863688263,53.06000137329102,-1.4923089563538408,52.72000122070313,0.01841863587845194
9481,2010-09-15,53.7599983215332,54.0099983215332,53.4000015258789,53.56000137329102,3213000.0,0.00018601528433870307,-1.3461566676936705,0.47618528610352534,71.59760464264136,64.07819432241047,-1.004635201942932,-1.650532791903764,-2.351775944121073,-0.5849617325935412,11.328924545432798,0.609996795654304,0.3663947732670181,1.4929981231689453,-0.09462656848847217,3.080622814826363,0.6991857773402401,2.2868104689976505,-2.062377865311774,76.33125142486949,20.577160571689234,0.7938123458287073,9,-0.5799980163574219,-1.9949989318847656,-2.1024980545043945,-1.9499988555908203,0.4500007629394531,2,0.012276783259268731,-1.1698035800398743,53.75,1.1052448418248864,53.18999862670898,-1.5714207863688263,53.06000137329102,0.012276783259268731
9482,2010-09-16,53.959999084472656,54.06999969482422,53.22999954223633,53.52000045776367,3294200.0,0.003720252402972024,1.5454555963355778,2.2000267032883976,72.20074717929873,64.70016717874584,-1.0448763205227536,-1.7836787456421845,-2.4905889927958356,-0.8582372305338666,10.954047673740625,0.8400001525878906,0.6810085806009099,1.5924989700317411,-0.15686931842272145,3.3418672584862037,0.7178148258045098,2.4671831142589724,-1.9668931013083437,86.48643075677947,28.49251302669998,0.8746841442272305,9,-0.779998779296875,-2.1949996948242188,-2.3024988174438477,-2.1499996185302734,-0.09000015258788352,3,0.0020385584176783045,-1.3461566676936705,53.7599983215332,-1.1698035800398743,53.75,1.1052448418248864,53.18999862670898,0.0020385584176783045
9483,2010-09-17,53.7400016784668,54.27000045776367,53.6500015258789,54.1500015258789,5392300.0,-0.004077046140446794,-1.1016907509778935,-0.9318207433480847,68.79699355947128,64.62993895904795,-0.7133406998695833,-1.4912860708373188,-2.1974811607535543,-0.6915030510027265,10.62504553589704,0.6199989318847727,0.9086505877030291,1.2780014038085952,-0.5558166828467961,3.1118194904639864,0.3610923604809031,2.1949104471362872,-1.4868684315927467,58.59380587940777,-0.12178005843129824,0.916909043327695,9,-0.5050010681152344,-1.9200019836425781,-2.0825014114379883,-1.930002212524414,0.01999664306640625,4,0.010978789247494625,1.5454555963355778,53.959999084472656,-1.3461566676936705,53.7599983215332,-1.1698035800398743,53.75,0.010978789247494625
9484,2010-09-20,54.599998474121094,54.72999954223633,53.7400016784668,53.95000076293945,3603300.0,0.016002917171453968,1.175819845651454,-1.585360861191516,86.25957588380594,67.29903179963011,-1.4481479164077768,-2.274962701361474,-2.967386403325449,-1.5993449825731787,10.613058803065318,0.9899978637695312,1.01472073194914,2.015498352050784,-0.044000335562458304,4.0749970396640265,0.9857490082441629,3.0452476958574053,-2.064503817722496,92.44180372952928,25.70101095043968,1.0297493438066223,9,-1.0549983978271484,-2.549999237060547,-2.942498207092285,-2.789999008178711,-1.4599990844726562,0,-0.010256365828639646,-1.1016907509778935,53.7400016784668,1.5454555963355778,53.959999084472656,-1.3461566676936705,53.7599983215332,-0.010256365828639646
9485,2010-09-21,54.06999969482422,54.63999938964844,53.83000183105469,54.63999938964844,4770000.0,-0.009706937621034584,1.8420982184684986,-0.8769256953043846,76.89467683262622,69.67004624389052,-0.7212179357724935,-1.6682529970956068,-2.329353089118925,-1.132574645453147,10.833691044324404,0.80999755859375,1.0134073357497826,1.3824995040893526,-0.7603842827866956,3.525383290965401,0.3110576106513321,2.453941397527373,-1.183384256691582,56.00001017252604,-13.472523463134472,1.071441893438023,9,-0.4699993133544922,-2.020000457763672,-2.41249942779541,-2.260000228881836,-1.3400001525878906,1,-0.010541884557820347,1.175819845651454,54.599998474121094,-1.1016907509778935,53.7400016784668,1.5454555963355778,53.959999084472656,-0.010541884557820347
9486,2010-09-22,54.099998474121094,54.36000061035156,53.5,54.09000015258789,3742600.0,0.0005548137500681616,2.245269438666446,-0.017540924361874422,71.33029148384219,71.071474245903,-0.5574427333200234,-1.5766789757963622,-2.2722749746368436,-1.2186051090441552,10.173186696268226,0.8600006103515625,0.9736352041685237,1.2839982986450167,-0.8747958994292446,3.442792496719278,0.20460119960788603,2.3633953976821473,-0.9184415793318692,57.99992879231771,-9.491563256858406,1.0793970990371293,9,-0.39499855041503906,-2.049999237060547,-2.45999813079834,-2.289999008178711,-1.7399978637695312,2,0.0014787769558433084,1.8420982184684986,54.06999969482422,1.175819845651454,54.599998474121094,-1.1016907509778935,53.7400016784668,0.0014787769558433084
9487,2010-09-23,53.77000045776367,54.349998474121094,53.36999893188477,53.599998474121094,3246200.0,-0.006099778662937982,-2.1111043832614267,17.003052270125906,63.92698756649608,71.61383889283552,-0.0702238341900312,-1.1314201594607027,-1.8495023011683998,-0.9490426457746679,9.422342533184157,0.979999542236321,1.0137818686060953,0.8440002441406236,-1.2712308878740473,2.9592313761552944,-0.21361532186671184,1.901615810147959,0.9599990844726562,29.411863703171438,-34.48925285278351,1.057615566007336,9,0.09000015258789062,-1.720001220703125,-2.0625,-2.2350006103515625,-1.8300018310546946,3,0.008182976064034175,2.245269438666446,54.099998474121094,1.8420982184684986,54.06999969482422,1.175819845651454,54.599998474121094,0.008182976064034175
9488,2010-09-24,55.04999923706055,55.27999877929688,53.90999984741211,54.31000137329102,4428600.0,0.023805072873345212,1.2833373599684499,4.352877818916148,70.63200057291515,72.60039661376065,-1.1602706400154688,-2.2603143311521734,-3.0566911236282053,-2.2601337241106734,9.360129513452952,1.5099983215332102,1.1387594229719014,1.9544990539550753,-0.27385758172660246,4.182855689636753,0.8403207361142364,3.068677371795914,-1.6800003051757741,87.95813818791842,24.672396219359022,1.114178317840837,9,-0.9050006866455078,-2.1949996948242188,-3.587498664855957,-3.5149993896484375,-1.5699996948242188,4,-0.021435064877918797,-2.1111043832614267,53.77000045776367,2.245269438666446,54.099998474121094,1.8420982184684986,54.06999969482422,-0.021435064877918797
9489,2010-09-27,54.38999938964844,55.0,54.18000030517578,54.81999969482422,4152900.0,-0.011989098211790505,1.0759461886872628,-0.5810831709504866,68.5920838629625,72.24788462045103,-0.3488333220261026,-1.4668079975592434,-2.313607983057487,-1.643043921891234,9.121862591868352,0.8699989318847656,1.2241243697751898,1.1619993209838881,-1.0420018616113467,3.366000503579123,0.059998729686270735,2.2639999122815055,-1.0200004577636648,53.4031695942636,-9.740208345860673,1.1020005912976185,9,-0.13500022888183594,-1.5349998474121094,-2.854999542236328,-2.854999542236328,-0.4399986267089844,0,-0.011583031351074746,1.2833373599684499,55.04999923706055,-2.1111043832614267,53.77000045776367,2.245269438666446,54.099998474121094,-0.011583031351074746
9490,2010-09-28,54.52999877929688,54.7599983215332,53.56000137329102,53.81000137329102,6355900.0,0.0025739913811266835,1.0338991817773433,-1.6744113837582726,68.47828415562628,71.90129345522713,-0.4096314390978577,-1.3839954705065338,-2.3655724054245297,-1.8089690490754364,8.1921009428191,1.1999969482421804,1.2959934048143325,1.1154987335205178,-0.8407634669741597,3.0717609340151952,0.13736763327317902,2.0936298337678565,-1.1217998504638658,60.73298115619289,-4.473128442542702,0.9781311002473405,9,-0.27499961853028054,-1.674999237060554,-3.127499580383308,-2.9949989318847727,-0.55999755859375,1,-0.025490545035115164,1.0759461886872628,54.38999938964844,1.2833373599684499,55.04999923706055,-2.1111043832614267,53.77000045776367,-0.025490545035115164
9491,2010-09-29,53.540000915527344,54.540000915527344,53.38999938964844,54.540000915527344,6166300.0,-0.018155105188548126,1.3000030517578125,-1.3888938927536385,56.528677122690155,70.1599523378262,0.6100290735312583,-0.21771401965945358,-1.3230186580116907,-0.839420548759982,6.935188149541277,1.1500015258789062,1.3255438076298987,0.006500816345216265,-1.636847985776967,1.6498496184673996,-0.8151735847158719,0.8281752174063044,1.7399978637695384,8.900628126903232,-57.18104776921422,0.8216744010610909,9,0.7849979400634837,-0.6850013732910156,-2.282501220703125,-2.0050010681152344,1.2199974060058594,2,-0.01512890099813402,1.0338991817773433,54.52999877929688,1.0759461886872628,54.38999938964844,1.2833373599684499,55.04999923706055,-0.01512890099813402
9492,2010-09-30,53.43999862670898,54.06999969482422,53.22999954223633,53.72000122070313,7182400.0,-0.0018678051383701488,-1.399997820175367,0.28000259399415484,53.14568009771699,68.42091750874239,0.7023744056486407,-0.024455313399599277,-1.142814300591077,-0.7984988632206438,6.660207202924018,0.8400001525878906,1.2480890847048371,-0.15350131988525817,-1.681584559075361,1.3745819193048447,-0.9175429394803061,0.6105402997097897,1.8022001647949324,10.243861591566343,-53.761928125910146,0.7640416195950503,9,0.8150005340576243,-0.5849990844726491,-2.1824989318847585,-1.904998779296868,1.7100028991699219,3,-0.020209544238604105,1.3000030517578125,53.540000915527344,1.0338991817773433,54.52999877929688,1.0759461886872628,54.38999938964844,-0.020209544238604105
9493,2010-10-01,53.47000122070313,53.93999862670898,53.29999923706055,53.77999877929688,5092100.0,0.0005614258002462069,1.0317529518620128,1.1071238811459772,52.356927764038254,64.65395660654598,0.7040867843313592,0.018973052849197813,-1.1321995480367022,-0.8817802165705402,6.641507435241671,0.6399993896484304,1.1701075392472546,-0.16949882507323366,-1.6186706651616092,1.2796730150151419,-0.8940847451174179,0.5550870949709505,1.6917096008300732,13.559413355747768,-47.48728439313041,0.7245859200441863,10,0.7849979400634695,-0.615001678466804,-2.2125015258789134,-1.9350013732910227,1.430000305175767,4,-0.02861422403337721,-1.399997820175367,53.43999862670898,1.3000030517578125,53.540000915527344,1.0338991817773433,54.52999877929688,-0.02861422403337721
9494,2010-10-04,53.41999816894531,53.63999938964844,52.97000122070313,53.31000137329102,4672700.0,-0.0009351608493785024,1.4363603576109993,-0.35483116755264493,46.96130500758728,61.32802640376387,0.6359848349035886,0.12168218483369486,-1.055185063773635,-0.8994596989229038,7.022679275628222,0.6699981689453054,1.0655119933031472,-0.24900169372558878,-1.6520779594516455,1.154074572000468,-0.9505398265886171,0.4525364391374396,1.6644442014160177,25.13953503240337,-32.462302023734125,0.7015381328630279,10,0.7050018310546946,-0.5649986267089844,-2.1624984741210938,-1.8849983215332031,1.0400009155273438,0,0.0011232005868149209,1.0317529518620128,53.47000122070313,-1.399997820175367,53.43999862670898,1.3000030517578125,53.540000915527344,0.0011232005868149209
9495,2010-10-05,54.2400016784668,54.27999877929688,53.59000015258789,53.81000137329102,5489900.0,0.015350122381662334,1.7059061125571735,3.9092075602568204,53.84618206137994,59.38534757904584,-0.17586163197535853,-0.5775009047510125,-1.8690400858824177,-1.7501722403082027,7.281860833041984,0.8600006103515696,1.0136363585609303,0.4755018234252901,-0.7978428530673369,1.7488464999179172,-0.1611705148210234,1.1121741616716037,0.7175742229150401,80.89176462584365,24.599122706440674,0.6366723382463142,10,-0.11500167846678977,-1.3850021362304688,-2.982501983642578,-2.8300018310546875,0.3400001525878906,1,-0.005346624383355647,1.4363603576109993,53.41999816894531,1.0317529518620128,53.47000122070313,-1.399997820175367,53.43999862670898,-0.005346624383355647
9496,2010-10-06,54.06999969482422,54.47999954223633,53.77999877929688,54.06999969482422,5683800.0,-0.0031342547636769025,-1.4137881139670443,0.0,50.88567332180938,57.936312662969534,-0.01180377225690421,-0.2983571878346041,-1.671527064672489,-1.613776296435951,7.647027650644242,0.700000762939446,0.7756923940332499,0.22649993896484233,-0.9016887838538992,1.3546886617835838,-0.33759442244453197,0.7905943003742166,0.7683217257168948,72.84766204270937,19.532688734585136,0.564094361409371,10,0.055000305175788355,-1.2150001525878906,-2.8125,-2.6599998474121094,0.22999954223632812,2,-0.0018494262009521867,1.7059061125571735,54.2400016784668,1.4363603576109993,53.41999816894531,1.0317529518620128,53.47000122070313,-0.0018494262009521867
9497,2010-10-07,54.31999969482422,54.599998474121094,53.59000015258789,54.11000061035156,7053000.0,0.004623636053468161,1.6233837007678968,100.0,54.647418752777696,56.16024801628761,-0.1962160230749248,-0.44516727300633363,-1.879905214272469,-1.9103208814859443,8.143343515645801,1.0099983215332031,0.629333150361461,0.39650001525878764,-0.6173669956796601,1.4103670261972354,-0.1104334902104398,0.9034335207280151,0.4062225137266182,82.82213183428733,28.928401543552965,0.5069335054692256,10,-0.33499908447265625,-0.8700008392333913,-2.797499656677246,-3.0049991607666016,-0.13000106811524148,3,0.008100122039413682,-1.4137881139670443,54.06999969482422,1.7059061125571735,54.2400016784668,1.4363603576109993,53.41999816894531,0.008100122039413682
9498,2010-10-08,54.20000076293945,54.66999816894531,53.91999816894531,54.4000015258789,6613700.0,-0.002209111424133492,1.0270433280923783,-0.9523887375113195,46.36365969317374,53.690423108533295,-0.23408577744568504,-0.24810383195952568,-1.7094716510358978,-1.8088170019174328,8.694397652073462,0.75,0.5383525476335222,0.21950111389160298,-0.7150399887078933,1.1540422164910993,-0.24776943740814517,0.6867716651913511,-1.229999542236321,72.35304413388253,22.37142516210882,0.4672705512997487,10,-0.33500099182128906,-0.46000099182128906,-2.6650009155273438,-3.0050010681152344,-0.04000091552734375,4,0.017527689106400013,1.6233837007678968,54.31999969482422,-1.4137881139670443,54.06999969482422,1.7059061125571735,54.2400016784668,0.017527689106400013
9499,2010-10-11,54.849998474121094,55.0,54.2400016784668,54.29999923706055,4470300.0,0.011992577528266324,-1.2686708230136363,-2.7499856949399213,56.93948752757503,52.40833459430538,-0.9073926510358277,-0.808831235910155,-2.294316687091836,-2.4706840286188623,9.322905517805506,0.7999992370605469,0.5273925910445953,0.7864988327026339,-0.14729365635444225,1.72029132175971,0.31960258817409937,1.2533950772311684,-1.8459973144531148,89.36159275802642,38.48306576141228,0.4668962445285373,10,-0.8649978637695312,-1.1099987030029297,-3.2374982833862305,-3.884998321533203,-1.05999755859375,0,0.0009116326918658935,1.0270433280923783,54.20000076293945,1.6233837007678968,54.31999969482422,-1.4137881139670443,54.06999969482422,0.0009116326918658935
9500,2010-10-12,54.7400016784668,54.90999984741211,54.47000122070313,54.86999893188477,5787300.0,-0.0020054110977996142,3.1904813805630567,-0.23635897044647183,55.614062444578096,52.30671074118182,-0.8543145442653213,-0.6544153662724597,-2.132964397575691,-2.3533577382173974,9.480903010756814,0.43999862670897727,0.35175027441581364,0.6270019531250028,-0.3411452491161455,1.5951491553661512,0.1429283520044251,1.1110755542455806,-1.6561605651855373,81.5604007326384,30.278035105411632,0.48407360112057524,10,-0.7550010681152344,-1.0000019073486328,-2.980001449584961,-3.7750015258789062,0.8799972534179759,1,-0.005115136744767157,-1.2686708230136363,54.849998474121094,1.0270433280923783,54.20000076293945,1.6233837007678968,54.31999969482422,-0.005115136744767157
9501,2010-10-13,54.41999816894531,55.08000183105469,54.349998474121094,54.68999862670898,4053900.0,-0.0058458805208141396,-2.560993310321086,2.0769704794880646,55.71174865128137,52.59182946935564,-0.4429355417798959,-0.29769402425236535,-1.7394418098942594,-2.0528795468885974,9.716267332884362,0.7300033569335938,0.2182201656254108,0.273998451232913,-0.6884628494890279,1.236459751954854,-0.20723219912805746,0.7552291015938835,-1.2595107001953068,55.70450210576172,1.587271256703957,0.4812306503609705,10,-0.39499664306640625,-0.5999984741210938,-2.6599979400634766,-3.454998016357422,0.9000015258789062,2,0.0029401629454790523,3.1904813805630567,54.7400016784668,-1.2686708230136363,54.849998474121094,1.0270433280923783,54.20000076293945,0.0029401629454790523
9502,2010-10-14,54.06999969482422,54.61999893188477,53.52000045776367,54.459999084472656,5660600.0,-0.006431431199878657,2.098591246601649,1.44443973494967,39.70590003101451,51.18615972124189,0.006511306478110157,0.06426274424134704,-1.335239200060947,-1.723681849958453,9.736151941925948,1.0999984741211009,0.05854250413260331,-0.08150005340576172,-1.0407377550582169,0.8777376482466934,-0.5611189042319893,0.39811879742046585,-0.7943413643359349,35.25633031336732,-13.977958124879159,0.47961885082622774,10,-0.0449981689453125,-0.19499969482421164,-2.309999465942383,-3.104999542236328,2.240001678466804,3,0.004253736703060174,-2.560993310321086,54.41999816894531,3.1904813805630567,54.7400016784668,-1.2686708230136363,54.849998474121094,0.004253736703060174
9503,2010-10-15,54.33000183105469,54.59000015258789,53.97000122070313,54.4000015258789,4208600.0,0.004808621004215752,1.7555694957783414,0.17948667788252803,49.31195590358284,51.44734315413028,-0.13261683128716584,-0.15733854945483472,-1.5807419735536143,-2.0078145249878645,9.567626550691397,0.6199989318847585,0.05159414258739048,0.1490020751953125,-0.793087195626768,1.091091346017393,-0.32204256021572775,0.6200467106063527,-0.9460828905324163,51.923119245864356,3.0833097267767613,0.4710446354110398,10,-0.030000686645507812,-0.3500022888183594,-2.5700016021728516,-3.365001678466797,1.4399986267089844,4,-0.0025769040976856283,2.098591246601649,54.06999969482422,-2.560993310321086,54.41999816894531,3.1904813805630567,54.7400016784668,-0.0025769040976856283
9504,2010-10-18,54.040000915527344,54.36999893188477,53.75,54.22000122070313,4347800.0,-0.005337767453591047,1.5833518771656079,2.571444141689736,44.56766294050774,50.41639658514448,0.2844983552980409,0.09334342699366971,-1.2619040789057294,-1.7280679633961356,9.00659592380492,0.6199989318847727,0.07682702381293893,-0.11299896240234375,-1.0357430172653963,0.8097450924607088,-0.5743709898338736,0.3483730650291861,-0.5543170015731249,33.33333333333333,-13.423658893384932,0.4613720274315267,10,0.26000022888183594,0.08499908447266336,-2.280000686645508,-3.075000762939453,1.2000007629394531,0,0.002220557547220281,1.7555694957783414,54.33000183105469,2.098591246601649,54.06999969482422,-2.560993310321086,54.41999816894531,0.002220557547220281
9505,2010-10-19,53.5,54.040000915527344,53.22000122070313,53.540000915527344,5801900.0,-0.009992614847868841,-1.7333392673219896,0.22222693171702596,49.50737944279288,50.26325282080931,0.7917523349334061,0.6202525525954599,-0.7319515054139885,-1.2290291003048424,8.64470744064279,0.8199996948242116,0.09762730196883496,-0.624499893188478,-1.592155076859413,0.3431552904824571,-1.108327485023949,-0.1406723013530069,1.5800018310546875,15.0536928718505,-34.984433107873784,0.48382759183546853,10,0.6500015258789062,0.6250000000000071,-1.7274999618530273,-2.5,3.75,1,0.005420577860324238,1.5833518771656079,54.040000915527344,1.7555694957783414,54.33000183105469,2.098591246601649,54.06999969482422,0.005420577860324238
9506,2010-10-20,54.18000030517578,54.2400016784668,53.349998474121094,53.66999816894531,5154000.0,0.012710286078051913,1.825385099786863,-12.749761586877742,57.974137399484235,50.63288822599893,0.14415609482269076,-0.05633524610119878,-1.401088121982049,-1.933998726739759,8.56463911786219,0.8900032043457031,0.1827215244605327,0.05150032043457031,-0.9163897989652128,1.0193904398343534,-0.43244473926532123,0.5354453801344619,0.8628015136718759,68.5714752820832,12.941986183528734,0.4839450596998924,10,-0.029998779296875,-0.055000305175774145,-1.8525009155273438,-2.950000762939453,2.6699981689453125,2,0.026578047593171172,-1.7333392673219896,53.5,1.5833518771656079,54.040000915527344,1.7555694957783414,54.33000183105469,0.026578047593171172
9507,2010-10-21,54.209999084472656,54.95000076293945,53.93999862670898,54.33000183105469,5364600.0,0.0005536873224050165,-2.0605955518564314,-0.23529851751013509,57.974102848686556,51.922937465500354,0.1083019063385251,-0.054473152450952966,-1.3896693620490552,-1.979146264185502,8.560200596590985,1.0100021362304759,0.1610385668488945,0.05949916839599467,-0.8939757889865589,1.0129741257785483,-0.41723831029528213,0.5362366470872715,0.7963467224121104,57.22532518649006,-3.57183884973184,0.47673747869127664,10,-0.05999755859375,-0.08499908447264914,-1.7374992370605469,-2.7249984741210938,2.1200027465820312,3,0.020475938555577278,1.825385099786863,54.18000030517578,-1.7333392673219896,53.5,1.5833518771656079,54.040000915527344,0.020475938555577278
9508,2010-10-22,53.86999893188477,54.41999816894531,53.45000076293945,54.22000122070313,4816400.0,-0.006271908473159726,1.5866729058477553,2.916618984042215,54.56389844711781,51.65898312322733,0.44317288761266127,0.2029995490147556,-1.0049010759350736,-1.6637706210258258,7.63272998972507,0.9699974060058594,0.16678156766093366,-0.22150096893309978,-1.0821317762465412,0.6391298383803417,-0.6518163725898205,0.20881443472362093,1.10061998327636,37.5721319753303,-26.589758153240673,0.4303154036567196,10,0.2800025939941335,0.2550010681152344,-1.3974990844726634,-2.3849983215332102,3.0699996948242045,4,0.045294273060808576,-2.0605955518564314,54.209999084472656,1.825385099786863,54.18000030517578,-1.7333392673219896,53.5,0.045294273060808576
9509,2010-10-25,53.7599983215332,54.52999877929688,53.68999862670898,54.08000183105469,4156700.0,-0.002041964220022674,-2.6521515586256714,0.9142897625094004,44.31275807956263,50.403282638225605,0.42722417465285645,0.27761555977306784,-0.818249605727857,-1.5810405572736244,6.6061393743774275,0.8400001525879048,0.12075438396718852,-0.30000152587890483,-1.1607480648670574,0.5607450131092477,-0.7303747953729811,0.13037174361517145,1.19000244140625,31.213713509544185,-29.55832354602523,0.43037326949407634,10,0.3900032043457031,0.365001678466804,-1.2324981689453125,-2.2199974060058594,4.260002136230469,0,0.03738843376089496,1.5866729058477553,53.86999893188477,-2.0605955518564314,54.209999084472656,1.825385099786863,54.18000030517578,0.03738843376089496
9510,2010-10-26,53.13999938964844,53.7400016784668,53.04999923706055,53.540000915527344,5379700.0,-0.011532718587091706,-1.3793112520059982,1.2499910594013375,40.0428193809569,48.662290497078445,0.889986463692864,0.8307319423323918,-0.12432246324293317,-0.9653694767797987,6.552392280599865,0.7099990844726562,0.12668337341946767,-0.8505004882812486,-1.7736642477127518,0.07266327115025462,-1.3120823679970002,-0.388918608565497,1.7754013824462902,4.7368463320711385,-52.256048292815436,0.4615818797157533,10,0.8600006103515625,0.9850006103515696,-0.3424997329711914,-1.3699989318847656,6.510002136230462,1,0.03951829719492683,-2.6521515586256714,53.7599983215332,1.5866729058477553,53.86999893188477,-2.0605955518564314,54.209999084472656,0.03951829719492683
9511,2010-10-27,52.72999954223633,52.83000183105469,51.849998474121094,52.68000030517578,6471700.0,-0.007715465790765097,6.839907227978089,-0.1249976158233039,33.54036433138123,47.97723097489697,1.1566876541465234,1.2405402410666255,0.3495956663590647,-0.549351840275996,7.0916966043134995,1.2900009155273438,-0.006815352099408756,-1.2200002670288086,-2.2863472503397233,-0.15365328371789388,-1.7531737586842624,-0.6868267753733548,2.110785168457035,28.387110270511055,-24.29184980120969,0.5331734916554569,10,0.6700000762939453,0.8349990844726562,0.0950002670288086,-0.9599990844726562,6.389999389648445,2,0.08571971357866581,-1.3793112520059982,53.13999938964844,-2.6521515586256714,53.7599983215332,1.5866729058477553,53.86999893188477,0.08571971357866581
9512,2010-10-28,52.36000061035156,53.04999923706055,52.02000045776367,53.0099983215332,6192800.0,-0.007016858241927326,1.8219162333760093,-13.000152590218967,31.889755205974964,46.041430897384984,1.4065256424934347,1.6079187126856738,0.747648622754852,-0.18213172448164272,7.746490878912357,1.029998779296875,-0.14650954137270844,-1.5359992980957031,-2.8018156090772166,-0.27018298711418964,-2.1689074535864634,-0.9030911426049428,2.3013369261474637,19.0299282893931,-29.873188794451476,0.6329081554907581,10,1.039999008178711,1.2049980163574219,0.5174989700317383,-0.5900001525878906,6.869998931884766,3,0.08575244101280366,6.839907227978089,52.72999954223633,-1.3793112520059982,53.13999938964844,-2.6521515586256714,53.7599983215332,0.08575244101280366
9513,2010-10-29,51.93999862670898,52.22000122070313,51.6500015258789,52.15999984741211,6469400.0,-0.008021428165521316,2.3529002580499827,0.3384646082879101,20.000015730702913,43.311692318517785,1.622473407041923,2.010498937588814,1.1946264502727928,0.23341928618945929,8.547705934567526,0.7099990844726634,-0.2875246591900549,-1.8795011520385785,-3.410809685546205,-0.34819261853095185,-2.645155418792392,-1.1138468852847652,2.55265856604737,10.06935338170581,-32.323263851849106,0.7656542667538124,10,1.3600025177002024,1.5250015258789134,1.0150012969970774,-0.03499794006346946,7.150001525878913,4,0.08452066462104701,1.8219162333760093,52.36000061035156,6.839907227978089,52.72999954223633,-1.3793112520059982,53.13999938964844,0.08452066462104701
9514,2010-11-01,53.47999954223633,53.86000061035156,51.93000030517578,52.38000106811523,11881600.0,0.029649614097899457,1.075268464359254,-4.999965321126241,39.96814609546698,42.25177750214825,-0.0059423828121865085,0.5009053317636329,-0.30961896744051387,-1.3219220504860019,8.97363848973741,1.9300003051757812,-0.27290644563576194,-0.34250030517578267,-1.8707453622599104,1.185744751908345,-1.106622833717843,0.42162222336627764,0.7852451971698216,82.80537441010262,43.49314537655522,0.7641225285420632,11,-0.17999839782714844,-0.11499786376953125,0.01999950408935547,-1.2999992370605469,5.650001525878899,0,0.06469706645640638,2.3529002580499827,51.93999862670898,1.8219162333760093,52.36000061035156,6.839907227978089,52.72999954223633,0.06469706645640638
9515,2010-11-02,53.95000076293945,54.25,53.13999938964844,53.61999893188477,5154300.0,0.008788354987399272,1.3870973034611187,0.300002080746841,46.3452791223473,40.95968213802191,-0.4530401584456598,0.008499791532820211,-0.7331526219172559,-1.8062830876610931,8.893347665363653,1.1100006103515625,-0.32794557897316423,0.1420009613037081,-1.3750269648772147,1.6590288874846308,-0.6165130017867497,0.9005149243941659,-2.299999237060554,88.4615610337249,49.10688143867915,0.7585139630904603,11,-0.6499996185302734,-0.5849990844726562,-0.3950014114379883,-1.6250019073486257,5.459999084472656,1,0.07544021570468762,1.075268464359254,53.47999954223633,2.3529002580499827,51.93999862670898,1.8219162333760093,52.36000061035156,0.07544021570468762
9516,2010-11-03,53.97000122070313,54.09000015258789,53.25,53.959999084472656,5374100.0,0.00037072210344457623,5.720001220703125,0.03030933555280343,49.18034119618787,39.98259750996651,-0.5654217700635868,-0.02042354643593569,-0.69002085846342,-1.8461016769055405,8.595470352399825,0.8400001525878906,-0.33891667131296543,0.16700134277344603,-1.3470469595130155,1.6810496450599075,-0.5900228083697883,0.9240254939166803,-2.2679997253418094,89.23080986070508,47.31880028352036,0.7570241511432312,11,-0.8800010681152415,-0.6049995422363352,-0.41500186920166726,-1.6450023651123047,4.979999542236321,2,0.10524365715591077,1.3870973034611187,53.95000076293945,1.075268464359254,53.47999954223633,2.3529002580499827,51.93999862670898,0.10524365715591077
9517,2010-11-04,54.7599983215332,56.15999984741211,54.68999862670898,54.790000915527344,9336300.0,0.01463770767021999,-16.293930214292367,-2.9996186117446273,53.242808606369906,39.8358097498834,-1.4183517496655185,-0.8176903151087345,-1.407693799461569,-2.6603062318147295,9.107657894816192,2.1899986267089773,-0.3177595952853096,0.9349985122680664,-0.6228341936804611,2.492831218216594,0.15608215929380265,1.7139148652423302,-3.007036856079104,68.95782601083177,27.14260858112462,0.7789163529742628,11,-0.8549976348876953,-0.8549976348876953,-1.169999122619629,-2.4349994659423757,4.030002593994141,3,0.07962017428764412,5.720001220703125,53.97000122070313,1.3870973034611187,53.95000076293945,1.075268464359254,53.47999954223633,0.07962017428764412
9518,2010-11-05,55.1500015258789,55.349998474121094,54.6500015258789,55.02999877929688,4515600.0,0.007122045586190895,1.6923133353874418,-3.9997457088361443,58.24665718188665,41.38402076125274,-1.7966267488295244,-1.1940944970503509,-1.7222512229825568,-3.065788626260492,9.552725881987628,0.6999969482421946,-0.3861383919589372,1.2775016784667912,-0.38302339860196355,2.938026755535546,0.4472391399324138,2.1077642170011686,-3.220758525146479,76.12296853821309,31.861952451005735,0.8302625385343769,11,-1.2450008392333913,-1.2450008392333913,-1.5950021743774343,-2.8250026702880717,3.9300003051757884,4,0.07398001638210117,-16.293930214292367,54.7599983215332,5.720001220703125,53.97000122070313,1.3870973034611187,53.95000076293945,0.07398001638210117
9519,2010-11-08,54.9000015258789,55.13999938964844,54.5099983215332,55.06000137329102,2714300.0,-0.004533091443029047,2.937557370209215,-1.3333015449173085,60.86957294361825,43.69810449043734,-1.5286670628182364,-0.9909635351624146,-1.4007340281527902,-2.8319206511087884,9.594806288109734,0.640003204345696,-0.46684425179969935,1.0250015258788991,-0.6418589263203103,2.6918619780781086,0.191571299779298,1.8584317519785003,-2.8015282512792936,58.27820759781452,9.896243054014825,0.8334302260996033,11,-0.9950008392333913,-0.9950008392333913,-1.3450021743774343,-2.5750026702880717,3.879997253417983,0,0.07632055574231456,1.6923133353874418,55.1500015258789,-16.293930214292367,54.7599983215332,5.720001220703125,53.97000122070313,0.07632055574231456
9520,2010-11-09,54.459999084472656,55.0,54.25,54.83000183105469,2978900.0,-0.008014616196300728,1.1126787805847778,2.312519371527821,52.258053004564104,45.77784767634655,-0.9853519633152246,-0.6039801216527394,-0.8625490045577706,-2.4035873736778655,9.539054911642204,0.75,-0.518265888173616,0.5989992141723661,-1.0417701077074,2.239768536052132,-0.22138544676752048,1.4193838751122527,-2.199064746960552,41.58072673263952,-4.071944752540148,0.8203846609398847,11,-0.5549983978271484,-0.5549983978271484,-0.9699993133544922,-2.135000228881829,4.6000022888183665,1,0.08575104778094023,2.937557370209215,54.9000015258789,1.6923133353874418,55.1500015258789,-16.293930214292367,54.7599983215332,0.08575104778094023
9521,2010-11-10,54.58000183105469,54.59000015258789,53.88000106811523,54.33000183105469,3470200.0,0.0022035025449760326,4.259317867133908,-0.6756706600408273,52.94119430792146,48.1168964654517,-0.9111519942390061,-0.749825103508087,-0.8925560856685735,-2.522225585263172,9.14342458406704,0.7099990844726634,-0.5014466297128806,0.7110017776489244,-0.9427527073616488,2.3647562626594976,-0.11587546485635869,1.5378790201542074,-2.1631048731465796,30.70180428584835,-12.929870099820082,0.8268772425052864,11,-0.6750011444091797,-0.6750011444091797,-1.0900020599365234,-2.25500297546386,3.9399986267089844,2,0.08849391451667699,1.1126787805847778,54.459999084472656,2.937557370209215,54.9000015258789,1.6923133353874418,55.1500015258789,0.08849391451667699
9522,2010-11-11,54.29999923706055,54.6500015258789,53.9900016784668,54.22000122070313,3589000.0,-0.0051301316343090875,-1.4444570031859694,0.3199920654296591,53.45103970217241,51.833676906726105,-0.36545200767717034,-0.4761188975880586,-0.5587729789582738,-2.232732834201663,9.92001354491109,0.6599998474121023,-0.4121924943741746,0.4194992065429659,-1.2433143862175982,2.08231279930353,-0.41190758983731257,1.2509060029232444,-1.7333781635722758,28.571354427522266,-15.173022070264352,0.8314067963802806,11,-0.25499916076660156,-0.39499855041503906,-0.8099994659423828,-1.9750003814697195,4.299999237060547,3,0.08563538842013863,4.259317867133908,54.58000183105469,1.1126787805847778,54.459999084472656,2.937557370209215,54.9000015258789,0.08563538842013863
9523,2010-11-12,54.18999862670898,54.61999893188477,53.91999816894531,54.09000015258789,4188800.0,-0.0020257939575898387,-2.1818039950062746,1.2500119212245704,53.45103970217241,53.33177619636004,0.10870699469492706,-0.39752613563793204,-0.4051549117592472,-2.1200125472728857,10.71077972333964,0.7000007629394602,-0.24256104380741306,0.3164987564086843,-1.3395120131835583,1.9725095260009269,-0.511506628387437,1.1445041412048056,-1.4796424022637495,24.60301361485419,-19.870220964073,0.8280053847961212,11,0.46000099182129617,-0.28499794006346946,-0.47249889373778586,-1.8649997711181499,5.510002136230476,4,0.08488655481439955,-1.4444570031859694,54.29999923706055,4.259317867133908,54.58000183105469,1.1126787805847778,54.459999084472656,0.08488655481439955
9524,2010-11-15,54.15999984741211,54.540000915527344,54.04999923706055,54.290000915527344,3506800.0,-0.0005535851643679868,-1.7999912807489837,-1.3000305180438858,59.04253988008075,54.74258294721931,0.2741359944413517,-0.3774272841352371,-0.3400146681110243,-2.0564646755492717,11.431992599574334,0.4900016784667969,-0.012907324663338215,0.28050003051757955,-1.3789168029650867,1.9399168640002458,-0.5492083862237536,1.1102084472589127,-1.3116578780482087,24.999914850426734,-23.487648032313075,0.8297084167413334,11,0.5450000762939453,-0.25499916076660156,-0.3575000762939453,-1.835000991821282,5.869998931884773,0,0.0908419866599699,-2.1818039950062746,54.18999862670898,-1.4444570031859694,54.29999923706055,4.259317867133908,54.58000183105469,0.0908419866599699
9525,2010-11-16,53.790000915527344,54.5,53.31000137329102,54.15999984741211,5933800.0,-0.006831590342082361,1.2666656978539452,2.8461222453710495,59.46428121353479,55.88524294914675,0.691802597132984,0.016244626454103184,0.07766980962864523,-1.6510551430671399,11.24121154194543,1.1899986267089773,0.32981122297676535,-0.10399894714355185,-1.7544974361295758,1.546499541842472,-0.9292481916365603,0.7212502973494566,-0.8091926310415118,35.82085728194295,-14.580998100697336,0.8252492444930117,11,0.9449996948242188,0.11499977111816406,0.07249927520751953,-1.4650020599365163,6.469997406005859,1,0.09276813122955518,-1.7999912807489837,54.15999984741211,-2.1818039950062746,54.18999862670898,-1.4444570031859694,54.29999923706055,0.09276813122955518
9526,2010-11-17,55.61999893188477,55.849998474121094,54.75,54.84000015258789,10691900.0,0.03402115607380796,-1.291665673254973,-2.1081108946006606,73.08777736893211,58.09023947832033,-0.9828910308658223,-1.7922294400700949,-1.6875528138394245,-3.425380738730162,11.74783654931392,2.05999755859375,0.5216231846665096,1.6539991378784222,-0.16596539195278126,3.4739636677096257,0.744016872962824,2.5639814027940204,-2.512022984881888,90.94488957640317,35.06383342430943,0.9099822649156012,11,-1.039999008178718,-1.714998245239265,-1.7574987411499094,-3.2950000762939453,4.430000305175774,2,0.06184830110513051,1.2666656978539452,53.790000915527344,-1.7999912807489837,54.15999984741211,-2.1818039950062746,54.18999862670898,0.06184830110513051
9527,2010-11-18,55.31999969482422,56.63000106811523,55.290000915527344,56.22999954223633,7912900.0,-0.005393729644402656,-1.7628943011416447,-1.166668296881714,74.35157075789834,59.8796743200994,-0.6650376367383544,-1.480725514683428,-1.3323433800498776,-3.056198616905064,12.70170682061913,1.3400001525878835,0.635704754531595,1.2984998703002901,-0.6179366109504016,3.214936351550982,0.3402816296749478,2.2567181109256325,-2.0899427918049653,60.542123683527215,-1.0869684616127842,0.9582182406253442,11,-0.34999847412109375,-1.1799983978271555,-1.3974990844726562,-2.9950008392333913,4.590000152587891,3,0.057845278029508895,-1.291665673254973,55.61999893188477,1.2666656978539452,53.790000915527344,-1.7999912807489837,54.15999984741211,0.057845278029508895
9528,2010-11-19,56.31000137329102,56.34000015258789,55.09000015258789,55.4000015258789,9116300.0,0.017895908964717933,1.5773264799688531,-1.0000000000000155,72.14396496452159,61.13238454464422,-1.6463169495610117,-2.4016916414966474,-2.265453539224744,-3.973272626879286,13.726532019491966,1.25,0.7612787226025404,2.166501426696783,-0.003245973552054693,4.336248826945621,1.0816277265723642,3.251375126821202,-2.875947820366008,90.36145408919538,30.11346242828536,1.08487370012442,11,-1.3400001525878977,-2.1700000762939595,-2.3600006103515696,-3.9850025177001953,3.5799980163574148,4,0.04066767971908214,-1.7628943011416447,55.31999969482422,-1.291665673254973,55.61999893188477,1.2666656978539452,53.790000915527344,0.04066767971908214
9529,2010-11-22,55.77000045776367,56.5,55.63999938964844,56.349998474121094,6253200.0,-0.009589786935851219,-1.0476201288822484,-0.637360564407601,64.08667030420699,62.44667535571565,-1.0839136476385747,-1.7954385474827603,-1.6778538235366653,-3.36976933016561,14.988661966682775,0.8600006103515625,0.7904811212939293,1.5260004043579087,-0.7524336352606227,3.80443444397644,0.38678338454864303,2.6652174241671744,-2.1441900539272467,74.09636477701265,16.697713332807794,1.1392170198092668,11,-0.7999992370605469,-1.6299991607666087,-1.630000114440918,-3.4450016021728445,4.180000305175781,0,0.07046799843855278,1.5773264799688531,56.31000137329102,-1.7628943011416447,55.31999969482422,-1.291665673254973,55.61999893188477,0.07046799843855278
9530,2010-11-23,55.2400016784668,55.88000106811523,55.16999816894531,55.47999954223633,6330100.0,-0.009503295229453368,-2.736809347895883,0.41379083548732926,59.11047015973001,63.132150450361046,-0.48236132190923087,-1.1594940874532043,-1.1234867721401045,-2.777427996878018,15.385036656620388,0.7100028991699148,0.7355561955997842,0.8910015106201143,-1.366672851108639,3.1486758723488677,-0.23783567024425878,2.0198386914844875,-1.4339398347736463,26.063904259269506,-26.180119935933334,1.1288371808643762,11,-0.2700004577636719,-1.1000003814697337,-1.027501106262207,-2.9150028228759695,4.88999938964843,1,0.08671247203631571,-1.0476201288822484,55.77000045776367,1.5773264799688531,56.31000137329102,-1.7628943011416447,55.31999969482422,0.08671247203631571
9531,2010-11-24,57.25,57.34000015258789,55.47000122070313,55.47000122070313,6958600.0,0.036386644830909365,-1.101123836302236,-7.416727596401407,65.20146383655779,64.43775313195943,-2.3175009030460387,-2.965548033640623,-3.0855803695838446,-4.71914969216855,15.027809771949412,2.0999984741210938,0.730431038595249,2.674999809265138,0.20478519976668252,5.145214418763594,1.4398925045159103,3.910107114014366,-3.2745018028415274,95.99999321831596,43.975303860165376,1.2351073047492276,11,-1.9249992370605469,-2.7549991607666016,-3.112499237060547,-4.925001144409173,3.520000457763672,2,0.05257638989577651,-2.736809347895883,55.2400016784668,-1.0476201288822484,55.77000045776367,1.5773264799688531,56.31000137329102,0.05257638989577651
9532,2010-11-26,56.849998474121094,57.25,56.59000015258789,56.93999862670898,2051300.0,-0.006986926216225431,-1.1639452932016734,-0.05056191815110976,60.36582926354986,65.20606308322358,-1.6961062759559553,-2.3314548097704986,-2.6477820894732247,-4.260487945972741,14.946079353918456,0.6599998474121094,0.8261822769190985,2.0504983901977525,-0.38803874842636077,4.489035528821866,0.8312298208856959,3.269766959509809,-2.6053401205282682,78.22214762369791,28.037617634053028,1.219268569312056,11,-1.5249977111816406,-2.3549976348876953,-2.7124977111816406,-4.524999618530266,3.140003204345703,4,0.05628849338309361,-1.101123836302236,57.25,-2.736809347895883,55.2400016784668,-1.0476201288822484,55.77000045776367,0.05628849338309361
9533,2010-11-29,56.33000183105469,56.63000106811523,55.81999969482422,56.61000061035156,5770800.0,-0.009146818945001689,4.0625134110580445,3.111092273132107,58.441559026464205,65.13928743282175,-0.939416541640945,-1.5449156509724915,-2.088159552388092,-3.677712779019039,14.247892835605589,1.029998779296875,0.9054436857204706,1.3110015869140597,-0.8139272240587729,3.4359303978868923,0.24853718142764336,2.373465992400476,-1.8377161335422585,53.4563410933932,4.118159798430945,1.0624644054864165,11,-1.0050010681152344,-1.835000991821289,-2.1925010681152344,-4.00500297546386,2.6099967956542898,0,0.06355401917249304,-1.1639452932016734,56.849998474121094,-1.101123836302236,57.25,-2.736809347895883,55.2400016784668,0.06355401917249304
9534,2010-11-30,56.93999862670898,57.45000076293945,55.97999954223633,55.97999954223633,6755500.0,0.010828985901399246,-2.062505463764315,-3.4285831062670047,64.35185655318077,65.68235135944907,-1.2444693545288956,-1.9841348871804385,-2.678349746712726,-4.21803216224788,15.602481504724409,1.470001220703125,1.0291952603622647,1.7479984283447223,-0.4124554025230154,3.90845225921246,0.6677715129108535,2.828225343778591,-2.219895772790508,77.63151070205376,26.183830403557934,1.0802269154338684,11,-0.8399982452392507,-2.3899974822997976,-2.802497863769524,-4.61499977111815,-2.009998321533196,1,0.05180893632048145,4.0625134110580445,56.33000183105469,-1.1639452932016734,56.849998474121094,-1.101123836302236,57.25,0.05180893632048145
9535,2010-12-01,58.02000045776367,58.1500015258789,57.25,57.599998474121094,5687500.0,0.018967366650902928,1.647047273910468,0.4375024835292374,67.91666948133195,65.10778381638238,-1.8565848064216368,-2.891855588401924,-3.7085008327595332,-5.210351733372896,17.06178177801484,1.2100028991699219,1.2059752068593568,2.624500274658203,0.20537944342514436,5.043621105891262,1.4149398590416737,3.8340606902747325,-3.026907812943108,95.14921442866398,39.38045860781996,1.2095604156165305,12,-1.3999996185302734,-3.1199989318847727,-3.8824996948242188,-5.6950016021728445,-2.970001220703125,2,0.033264396586496936,-2.062505463764315,56.93999862670898,4.0625134110580445,56.33000183105469,-1.1639452932016734,56.849998474121094,0.033264396586496936
9536,2010-12-02,59.6500015258789,59.79999923706055,57.43999862670898,58.04999923706055,10728500.0,0.028093778959926263,1.484214161377958,3.8095112669276223,74.4292495144531,65.11641478933291,-3.1903077125165424,-4.294698377859241,-5.2696496849517445,-6.753958008503098,18.89520323611228,2.3600006103515696,1.4132514123992195,3.97050132751464,0.9879801124486534,6.9530225425806265,2.4792407199816466,5.461761935047633,-4.278079815331338,96.23121285342245,35.49282107114096,1.4912606075329944,12,-2.2050018310546804,-3.9250011444091726,-5.587501525878899,-7.325002670288072,-4.430000305175767,3,0.00804693260616407,1.647047273910468,58.02000045776367,-2.062505463764315,56.93999862670898,4.0625134110580445,56.33000183105469,0.00804693260616407
9537,2010-12-03,59.11999893188477,59.38000106811523,58.45000076293945,59.18000030517578,6837500.0,-0.008885206713099336,3.043454103676278,-0.03750080466154911,71.67986993118114,65.06484867451731,-2.307217632767504,-3.6061993203569145,-4.66489551792867,-6.13593338216652,19.172654845725106,1.200000762939446,1.664482873952224,3.222498703002934,-0.09553411177599713,6.540531517781865,1.5634822956134684,4.8815151103923995,-3.1281463676253907,82.91456323149002,16.87803280193114,1.659016407389464,12,-1.635000228881843,-3.394998550415046,-5.637499809265144,-6.795000076293945,-3.9300003051757955,4,0.027909363255908648,1.484214161377958,59.6500015258789,1.647047273910468,58.02000045776367,-2.062505463764315,56.93999862670898,0.027909363255908648
9538,2010-12-06,59.22999954223633,59.41999816894531,58.77999877929688,59.0,4132600.0,0.0018606328203472078,1.098369677374951,-3.833237968084884,72.13974255950596,65.95963448066163,-2.189731310627927,-3.5783270968053813,-4.738589622698427,-6.174581234733395,19.514294881589052,0.6399993896484304,1.6688338677331203,3.1284994125366197,-0.48460106479379306,6.741599889867032,1.3219491738714098,4.93504965120183,-2.7050064437847823,85.07854082824873,13.27897761030907,1.8065502386652066,12,-1.7450008392333984,-3.5049991607666016,-5.747500419616699,-6.905000686645501,-3.779998779296875,0,0.012831371637754607,3.043454103676278,59.11999893188477,1.484214161377958,59.6500015258789,1.647047273910468,58.02000045776367,0.012831371637754607
9539,2010-12-07,59.09000015258789,60.0,59.02999877929688,59.45000076293945,4622800.0,-0.0023636567741083248,-3.041643487244785,-1.5652231602341897,73.61854038497172,67.57164228346626,-1.7089818392878868,-3.276306616102744,-4.541884948105874,-5.955175509673744,20.12473499457397,0.9700012207031179,1.700333531460835,2.7790000915527315,-1.021791532329786,6.579791715435249,0.8786042796114728,4.67939590349399,-2.1065061947310824,66.90909645774148,-9.051511179729047,1.900395811941259,12,-1.3549995422363281,-3.125,-5.7074995040893555,-6.765001296997063,-3.670001983642578,1,-0.0025385264087250947,1.098369677374951,59.22999954223633,3.043454103676278,59.11999893188477,1.484214161377958,59.6500015258789,-0.0025385264087250947
9540,2010-12-08,59.13000106811523,59.31999969482422,58.63000106811523,59.11000061035156,2691700.0,0.0006769489833142739,2.4500128746769767,-0.05555673292923894,68.61082726743895,67.95046044245308,-1.2730303347281193,-3.107844856399275,-4.528059913696644,-5.913932992362966,20.892924109526824,0.6899986267089915,1.7069021519123595,2.585500907897945,-1.3091295856258611,6.480131401421751,0.6381856611360419,4.532816154659848,-1.6638661435155058,66.0156849538584,-7.716994764676457,1.9473152467619033,12,-1.220001220703118,-2.5600013732910085,-5.797499656677239,-6.275001525878899,-4.0600013732910085,2,-0.0710299456633059,-3.041643487244785,59.09000015258789,1.098369677374951,59.22999954223633,3.043454103676278,59.11999893188477,-0.0710299456633059
9541,2010-12-09,59.40999984741211,59.68999862670898,59.0,59.52000045776367,4661800.0,0.0047353082063086305,2.066681360415107,-5.499904634753051,71.73220095063397,69.21339062990685,-1.3571280257168539,-3.1699647952319197,-4.7179538852717045,-6.123009066999288,22.16861851952082,0.6899986267089773,1.8394935124092768,2.623999786376956,-1.3557935821096336,6.603793154863546,0.6341031021336576,4.613896470620254,-1.5384465107483436,61.93545529049549,-12.909485181932475,1.9898966842432957,12,-1.5,-2.7849998474121094,-6.077498435974121,-6.555000305175781,-4.779998779296882,3,-0.0733883289269438,2.4500128746769767,59.13000106811523,-3.041643487244785,59.09000015258789,1.098369677374951,59.22999954223633,-0.0733883289269438
9542,2010-12-10,58.95000076293945,59.91999816894531,58.81999969482422,59.56000137329102,3901400.0,-0.007742788851272664,-1.5287241412573553,5.545429324455606,64.86486602590043,69.927091407622,-0.63465808246103,-2.4703959074108894,-4.168113590787996,-5.58031037114938,23.502940958885585,1.0999984741210938,2.0603306231591887,1.9315006256103544,-1.9795003418845383,5.842501593105247,-0.02399985813708838,3.887001109357797,-0.7378959601418913,23.357660168682546,-47.47873778932713,1.9555004837474455,12,-0.9600009918212891,-2.2950000762939453,-5.722499847412109,-6.095001220703125,-4.420001983642571,4,-0.0632739523996968,2.066681360415107,59.40999984741211,2.4500128746769767,59.13000106811523,-3.041643487244785,59.09000015258789,-0.0632739523996968
9543,2010-12-13,58.790000915527344,59.43000030517578,58.6500015258789,59.22999954223633,3518600.0,-0.002714161922669489,-1.1666710818414228,0.7213085023888652,67.76471654767056,70.30629807367642,-0.09947096529922561,-2.0533837011769904,-3.9192466356986557,-5.358299357349111,24.9157552527716,0.7799987792968821,2.0699544212280614,1.5415006637573256,-2.2067748374218183,5.28977616493647,-0.3326370868322499,3.415638414346901,-0.2918328811773918,11.67883008434153,-56.318500215521354,1.874137750589572,12,-0.16500091552734375,-2.135000228881836,-4.885000228881836,-5.495000839233398,-3.240001678466797,0,-0.061234941873721804,-1.5287241412573553,58.95000076293945,2.066681360415107,59.40999984741211,2.4500128746769767,59.13000106811523,-0.061234941873721804
9544,2010-12-14,59.08000183105469,59.4000015258789,58.88999938964844,58.97999954223633,4123800.0,0.004932827198693701,-2.6428386534242896,-0.2272786384956174,73.24455770515902,70.89828565410164,-0.06033385351834397,-2.0615902367496233,-4.113566365885788,-5.590839094526565,26.404919786650673,0.6100006103515554,2.177518301466968,1.5855014801025362,-1.9490109530870328,5.120013913292105,-0.18175473649224472,3.352757696697317,-0.43000030517578836,34.883858471456605,-36.83076982774176,1.767256216594783,12,-0.3600025177001953,-2.4250011444091797,-5.17500114440918,-5.785001754760742,-3.3500022888183594,1,-0.061442128564849985,-1.1666710818414228,58.790000915527344,-1.5287241412573553,58.95000076293945,2.066681360415107,59.40999984741211,-0.061442128564849985
9545,2010-12-15,58.77999877929688,59.22000122070313,58.43000030517578,58.83000183105469,4698700.0,-0.005077912025387099,-1.1066691080729356,-0.5000190730497096,61.679374553010994,69.48163288060807,0.40097944507366634,-1.4425410432942911,-3.745830660130686,-5.24986445845304,28.61084229624882,0.7900009155273509,2.3532262326705435,1.03599853515626,-2.0767894308067127,4.148786501119233,-0.52039544782523,2.59239251813775,1.220001220703118,23.489864155619866,-43.28761202806878,1.556393982981488,12,0.4350013732910085,-2.1249980926513743,-4.874998092651374,-5.484998703002937,-2.9799995422363352,2,-0.057162311672844246,-2.6428386534242896,59.08000183105469,-1.1666710818414228,58.790000915527344,-1.5287241412573553,58.95000076293945,-0.057162311672844246
9546,2010-12-16,59.06000137329102,59.61000061035156,58.790000915527344,58.83000183105469,3787800.0,0.004763569237989929,-4.2902971759059865,-4.599710100702657,67.1850815175961,68.9822119457653,0.0318314697224551,-1.5300603507681885,-3.947969934388169,-5.475355009429499,29.81372985063796,0.8300018310546804,2.445389641193813,1.1440010070800852,-1.85261740048238,4.140619414642551,-0.35430819670114744,2.642310210861318,0.9085986328124918,42.28201150043315,-22.0957102558962,1.4983092037812333,12,0.1549987792968679,-2.405000686645515,-5.155000686645515,-5.765001296997077,-3.1100006103515696,3,-0.06755844201980021,-1.1066691080729356,58.77999877929688,-2.6428386534242896,59.08000183105469,-1.1666710818414228,58.790000915527344,-0.06755844201980021
9547,2010-12-17,58.52000045776367,59.09000015258789,58.4900016784668,58.86999893188477,6878700.0,-0.009143259447527807,-1.9268501460764063,-1.5217355248536153,66.97671145135152,68.40854182263703,0.5339195146689306,-0.777915523398022,-3.3428346642367757,-4.8781595245224665,30.374892544708455,0.5999984741210938,2.395034240035457,0.4440000534057589,-2.300075874391027,3.1880759812025445,-0.928037910492634,1.8160380173041517,1.4178275543212848,7.627129602689685,-55.730697370954736,1.3720379638983944,12,0.6949996948242188,-1.864999771118164,-4.614999771118164,-5.225000381469727,-2.9300003051757812,4,-0.06647298973375815,-4.2902971759059865,59.06000137329102,-1.1066691080729356,58.77999877929688,-2.6428386534242896,59.08000183105469,-0.06647298973375815
9548,2010-12-20,58.599998474121094,58.90999984741211,58.34000015258789,58.84000015258789,2830300.0,0.0013670200911082286,1.9999899613512022,0.6857220708446727,64.02024621511131,67.34206469265254,0.3968956782952091,-0.7141722224242955,-3.3515572966389158,-4.895286648625216,31.12329856242402,0.5699996948242188,2.0998774028034433,0.4094982147216797,-2.2127102709671007,3.03170670041046,-0.901606028122707,1.7206024575660663,1.3076729838256824,20.472301403027128,-39.38302812634525,1.311104242844389,12,0.5300006866455078,-1.944997787475586,-4.624998092651367,-5.304998397827148,-3.7699966430664062,0,-0.06945392151540075,-1.9268501460764063,58.52000045776367,-4.2902971759059865,59.06000137329102,-1.1066691080729356,58.77999877929688,-0.06945392151540075
9549,2010-12-21,59.70000076293945,59.959999084472656,58.54999923706055,58.81000137329102,5601400.0,0.018771370605140003,1.0000054109333318,-3.708304855757739,64.14139273461961,66.84546085567261,-0.6788686846105705,-1.5859659150974323,-4.386987109711875,-5.922349571496802,32.031923721578956,1.4099998474121094,1.8846764654969874,1.3130004882812472,-1.1282424969738543,3.7542434735363486,0.09237899565369645,2.533621980908798,-1.3600006103515625,83.9507103112277,27.38004315793068,1.22062149262755,12,-0.5500011444091797,-3.0450000762939453,-5.4225006103515625,-5.810001373291016,-5.350002288818359,1,-0.06951426252669568,1.9999899613512022,58.599998474121094,-1.9268501460764063,58.52000045776367,-4.2902971759059865,59.06000137329102,-0.06951426252669568
9550,2010-12-22,60.02999877929688,60.6500015258789,59.61999893188477,59.61999893188477,5428900.0,0.005527604893470706,-4.024404767442873,0.46067430178133995,54.09479179512492,64.88574872728272,-0.9697566561926223,-1.6218635574630866,-4.643700631954289,-6.183614683515323,33.660182766525296,1.0300025939941264,1.6526300248414998,1.403498649597175,-0.6462540978817941,3.4532513970761443,0.37862227585769404,2.428375023336656,-1.6899986267089915,73.16007021681062,20.713665718412123,1.0248763737394837,12,-0.5349979400634837,-3.049997329711921,-5.724998474121101,-6.124998092651374,-5.199996948242195,2,-0.07163083998834818,1.0000054109333318,59.70000076293945,1.9999899613512022,58.599998474121094,-1.9268501460764063,58.52000045776367,-0.07163083998834818
9551,2010-12-23,60.2599983215332,60.59000015258789,59.72999954223633,59.72999954223633,3334400.0,0.0038314100768503945,-2.245292796683365,1.2926804305957442,63.13362151557602,64.69338822613555,-1.191838704908946,-1.7020651749333666,-4.785915849893939,-6.330551383449496,34.34342761190832,0.8600006103515625,1.4149421980518468,1.4829982757568345,-0.5831509158002603,3.5491474673139294,0.44992367997829064,2.5160728715353784,-1.827598114013675,83.11675443767953,33.09820111583507,1.0330745957785459,12,-0.7649974822998047,-2.55999755859375,-5.939997673034668,-6.354997634887695,-5.619998931884766,3,-0.07401259888317868,-4.024404767442873,60.02999877929688,1.0000054109333318,59.70000076293945,1.9999899613512022,58.599998474121094,-0.07401259888317868
9552,2010-12-27,60.04999923706055,60.43000030517578,59.7400016784668,60.06000137329102,1676800.0,-0.003484883676102224,-1.1904813805631245,-0.01887199861808216,59.234225719980756,63.7455559119478,-0.904515128902375,-1.3070512420553229,-4.477479503037671,-6.04617024537059,35.063595857730284,0.6899986267089844,1.2748941941798861,1.1129991531372099,-0.8158844033125092,3.041882709586929,0.14855737491235033,2.0774409313620694,-1.5288949768066473,74.02589038449176,27.267272172410017,0.964441778224859,12,-0.5549983978271484,-2.1799983978271484,-5.807498931884766,-6.144998550415039,-6.590000152587891,0,-0.06827641176039734,-2.245292796683365,60.2599983215332,-4.024404767442873,60.02999877929688,1.0000054109333318,59.70000076293945,-0.06827641176039734
9553,2010-12-28,59.90999984741211,60.5099983215332,59.77999877929688,60.06000137329102,2129600.0,-0.0023313803734744676,-2.5609415705248377,14.996948893964122,59.234225719980756,62.1888523580391,-0.658147655815867,-0.932927371712438,-4.2470220213896965,-5.853563082445845,36.68158536352245,0.729999542236321,1.0688598099784414,0.7939998626709013,-0.7403287432883587,2.3283284686301613,0.02683555969127127,1.5611641656505313,-1.3037396965332064,64.76186324143578,19.703157097124965,0.7671643029796296,12,-0.41499900817871094,-2.039999008178711,-5.354998588562012,-5.769998550415046,-5.849998474121087,1,-0.07210815733311715,-1.1904813805631245,60.04999923706055,-2.245292796683365,60.2599983215332,-4.024404767442873,60.02999877929688,-0.07210815733311715
9554,2010-12-29,59.88999938964844,60.33000183105469,59.81000137329102,59.95000076293945,2744200.0,-0.0003338417261661286,-3.72733262818425,0.4000050862112623,58.59726222234503,61.846395432409544,-0.5712377213553879,-0.7173684062663597,-4.125581802159324,-5.771914793658922,37.830377662634824,0.5200004577636648,0.9824013572105628,0.6264993667602567,-0.5532640556552124,1.806262789175726,0.03661765555252572,1.2163810779679878,-1.2019895837695316,26.213570658755494,-15.52525214410894,0.5898817112077344,12,-0.39499855041503906,-1.9799995422363281,-5.33499813079834,-5.749998092651374,-5.619998931884766,2,-0.08448818851496487,-2.5609415705248377,59.90999984741211,-1.1904813805631245,60.04999923706055,-2.245292796683365,60.2599983215332,-0.08448818851496487
9555,2010-12-30,59.95000076293945,60.22999954223633,59.77000045776367,59.86999893188477,1728000.0,0.0010018596410503733,-2.285722070844687,-1.333333333333215,56.42857532111542,60.65122807724502,-0.5004484004688408,-0.6591608990290609,-4.063946217740032,-5.785739713604642,38.591058127861814,0.45999908447265625,0.8864365845359288,0.5900007247924819,-0.471279065674743,1.6512805152597068,0.059360829558869455,1.1206406200260943,-1.1835112882605472,25.58151913557247,-13.040657539066153,0.5306398952336138,12,-0.4549999237060547,-2.0400009155273438,-5.3949995040893555,-5.80999946594239,-5.150001525878906,3,-0.093411212969996,-3.72733262818425,59.88999938964844,-2.5609415705248377,59.90999984741211,-1.1904813805631245,60.04999923706055,-0.093411212969996
9556,2010-12-31,60.13000106811523,60.2599983215332,59.72999954223633,59.93999862670898,1988200.0,0.0030025071373651624,1.355566104913289,2.374976158687985,65.05100203774592,60.43726036462219,-0.5729605379860416,-0.8446633728219908,-4.139631851548991,-5.911501551427371,38.523758930354504,0.529998779296875,0.7215681738509829,0.7460010528564354,-0.3635058091602872,1.855507914873158,0.19124762184807764,1.300754483864793,-1.2881711113883227,51.28232716459864,10.286075834679593,0.55475343100836,12,-0.6350002288818288,-2.0699996948242116,-5.57499980926513,-5.989999771118164,-4.74000167846679,4,-0.08814234396997112,-2.285722070844687,59.95000076293945,-3.72733262818425,59.88999938964844,-2.5609415705248377,59.90999984741211,-0.08814234396997112
9557,2011-01-03,60.77000045776367,60.97000122070313,60.11000061035156,60.2599983215332,5362000.0,0.010643595181770493,-1.123464697460646,2.6841872791519434,72.49996748841504,61.37945161721149,-0.9613270464082504,-1.427920962708484,-4.666696076736912,-6.478140815676156,38.61938686219668,0.8600006103515696,0.7404691028211658,1.3035003662109403,0.0417178828355631,2.5652828495863176,0.6726091245232482,1.9343916078986325,-1.8558436382706844,83.87092804690792,37.54830394923962,0.6308912416876903,1,-1.010000228881836,-2.375,-5.859999656677246,-6.274999618530273,-5.760002136230469,0,-0.10087215767549162,1.355566104913289,60.13000106811523,-2.285722070844687,59.95000076293945,-3.72733262818425,59.88999938964844,-0.10087215767549162
9558,2011-01-04,59.9900016784668,60.77000045776367,59.66999816894531,60.63999938964844,4105000.0,-0.012835260382118796,1.4175878533311534,-1.2744999775606982,59.30469581904773,60.84204084881461,0.04087766973089657,-0.6198451519428119,-3.7695364104068574,-5.625379418330894,38.4525933859266,1.1000022888183594,0.6831231606932064,0.4855014801025419,-0.7919707490526022,1.762973709257686,-0.1532346344750266,1.1242375946801104,-0.9524941949011989,24.615596793314186,-22.19748826052734,0.6387361145775708,1,0.30499839782715554,-1.595001220703125,-5.080000877380371,-5.495000839233398,-5.430000305175774,1,-0.10885151544074823,-1.123464697460646,60.77000045776367,1.355566104913289,60.13000106811523,-2.285722070844687,59.95000076293945,-0.10885151544074823
9559,2011-01-05,58.93999862670898,59.77999877929688,58.61000061035156,59.47999954223633,7343400.0,-0.01750296753425018,1.0526294655405364,0.8307735646417509,51.41843755770221,60.54466815576765,1.0859347938365218,0.4409517956877309,-2.6086118041293034,-4.492013615855242,37.483354426928074,1.3800010681152344,0.645970860921814,-0.5570014953613338,-1.8464256320911474,0.7324226413684798,-1.201713563726237,0.08771057300356944,2.030002593994155,13.982963178482184,-34.302303009030155,0.6447120683649056,1,0.8500022888183665,-0.4649982452392507,-4.0299978256225515,-4.444997787475579,-4.54999923706054,2,-0.08279601912319279,1.4175878533311534,59.9900016784668,-1.123464697460646,60.77000045776367,1.355566104913289,60.13000106811523,-0.08279601912319279
9560,2011-01-06,54.93000030517578,55.95000076293945,54.290000915527344,55.81000137329102,28555900.0,-0.0680352632332103,1.8620690789149157,1.6296288447138192,27.96157129718854,56.636662575946815,4.80133074480085,4.342822072485589,1.4879859798930397,-0.41968712728824187,37.041164295164975,4.6499977111816335,0.53780378661029,-4.356999778747557,-6.773531354647957,-1.940468202847157,-5.565265566697761,-3.1487339907973535,5.9928009033203224,9.58082874865371,-37.83359954944452,1.208265787950201,1,2.700000762939453,2.700000762939453,0.3950004577636719,-0.37999916076660156,-1.299999237060554,3,-0.012015289345445712,1.0526294655405364,58.93999862670898,1.4175878533311534,59.9900016784668,-1.123464697460646,60.77000045776367,-0.012015289345445712
9561,2011-01-07,55.04999923706055,55.22999954223633,54.7400016784668,55.1500015258789,12546400.0,0.002184579122848751,2.7692386695423803,0.11363882663521536,30.614511710059034,53.45669435262217,4.318734812785742,4.089084448715916,1.470983944620329,-0.47938042295572814,36.386434413633864,0.48999786376953125,0.33543984872672894,-4.019000816345212,-7.087509284492029,-0.9504923481983951,-5.55325505041862,-2.4847465822718036,5.607489959716808,11.37721986246531,-39.37347338960108,1.5342542340734098,1,2.5800018310546875,2.5800018310546875,0.7100019454956055,-0.14999771118164773,-1.1899986267089844,4,-0.004541326130150014,1.8620690789149157,54.93000030517578,1.0526294655405364,58.93999862670898,1.4175878533311534,59.9900016784668,-0.004541326130150014
9562,2011-01-10,55.22000122070313,55.5,55.02999877929688,55.29999923706055,10861700.0,0.0030881378019735894,-1.0434706892119705,0.7999618539004245,31.30532681909142,50.35348336363447,3.7901178995019507,3.8212287667941,1.420005864754522,-0.6037624814159486,35.49383112034642,0.4700012207031179,0.17281100080553813,-3.662498855590812,-7.181762277161681,-0.14323543401994243,-5.4221305663762465,-1.902867144805377,5.182788444824226,14.35185757520646,-38.567036372245305,1.7596317107854336,1,2.4099998474121023,2.4099998474121023,1.3649988174438406,0.5049991607665945,-1.4799995422363352,0,0.003078561484739062,2.7692386695423803,55.04999923706055,1.8620690789149157,54.93000030517578,1.0526294655405364,58.93999862670898,0.003078561484739062
9563,2011-01-11,55.18999862670898,55.58000183105469,55.0099983215332,55.5,8239700.0,-0.0005433283833921054,1.4255208629239746,3.875113251633641,21.706389928052076,46.25449755315748,3.4421577504914964,3.760502622071563,1.5846777356300024,-0.5262545319510252,34.73675683303534,0.5700035095214844,-0.07890578236565915,-3.5125013351440515,-7.400614974129333,0.3756123038412298,-5.456558154636696,-1.5684445156514073,4.968279488818382,16.393407311158363,-31.253491149278915,1.9440568194926422,1,2.440002441406257,2.440002441406257,1.4150009155273509,0.5350017547607493,-2.039997100830078,1,-0.003261466020197834,-1.0434706892119705,55.22000122070313,2.7692386695423803,55.04999923706055,1.8620690789149157,54.93000030517578,-0.003261466020197834
9564,2011-01-12,55.45000076293945,55.7400016784668,55.04999923706055,55.38000106811523,8210400.0,0.004711037193333878,1.1230794511543833,-0.22580446686767294,21.01269037861573,42.31939922621308,2.7782736492713838,3.388327467188944,1.4154962845720576,-0.7415473225657578,33.88511183538549,0.69000244140625,-0.3157252263981505,-3.0709991455078125,-7.215372107307502,1.073373816291877,-5.143185626407657,-0.9988126646079678,4.4735462645879025,69.87951530360166,24.408140868545466,2.0721864808998447,1,2.1800003051757812,2.1800003051757812,1.154998779296875,0.27499961853027344,-3.549999237060554,2,-0.01605048471420889,1.4255208629239746,55.18999862670898,-1.0434706892119705,55.22000122070313,2.7692386695423803,55.04999923706055,-0.01605048471420889
9565,2011-01-13,55.41999816894531,56.4000015258789,55.20000076293945,56.27999877929688,7178800.0,-0.0005410747264442684,1.1818074628936204,-12.285776566756347,18.571461834986394,37.155005870350905,2.3446884756500026,3.324130529451054,1.5226915944918602,-0.6643204964838247,33.35907379993384,1.200000762939446,-0.5697938419458879,-2.933001708984378,-7.299617418615128,1.4336140006463722,-5.116309563799753,-0.7496938541690028,4.278207014102044,40.963647770125576,0.2436616077772129,2.183307854815377,1,2.210002899169922,2.210002899169922,1.430002212524414,0.4050025939941406,-4.349998474121094,3,-0.018585326837380456,1.1230794511543833,55.45000076293945,1.4255208629239746,55.18999862670898,-1.0434706892119705,55.22000122070313,-0.018585326837380456
9566,2011-01-14,55.06999969482422,55.63000106811523,54.9900016784668,55.5099983215332,6340900.0,-0.00631538227507944,-1.1333502876942891,0.5116259470200983,18.23983036291662,31.126101745295525,2.124899481246601,3.5414536474036424,1.9467625450930441,-0.26098936051876365,32.61331475206893,0.6399993896484304,-0.8566198633785689,-3.0835000991821317,-7.673009051408549,1.5060088530442854,-5.378254575295344,-0.7887456230689196,4.41187731752234,5.6736187953672,-29.559698757813084,2.294754476113209,1,2.460000991821289,2.5600013732910156,2.1700000762939453,0.7550010681152344,-4.810001373291016,4,-0.026148513431793807,1.1818074628936204,55.41999816894531,1.1230794511543833,55.45000076293945,1.4255208629239746,55.18999862670898,-0.026148513431793807
9567,2011-01-18,54.63000106811523,55.31000137329102,54.54999923706055,55.099998474121094,6383000.0,-0.007989806231111118,-1.4127011038383281,1.0681792566519153,17.567603031885128,26.48864699116635,1.7906524979986926,3.8736867359497964,2.431780175596451,0.22968610063417572,32.318582344105636,0.7600021362304759,-1.178724173296068,-3.3289987564087014,-8.17561840920066,1.5176208963832565,-5.75230858280468,-0.9056889300127224,4.6442009003585625,4.324417950086958,-26.051218112824696,2.423309826395977,1,2.404998779296882,3.000000000000007,2.6374988555908274,1.1949996948242259,-2.6300010681152273,1,-0.01409482779990412,-1.1333502876942891,55.06999969482422,1.1818074628936204,55.41999816894531,1.1230794511543833,55.45000076293945,-0.01409482779990412
9568,2011-01-19,54.52999877929688,54.7400016784668,53.86000061035156,54.65999984741211,11887700.0,-0.0018305379253729104,5.068873893426989,0.27659954385706675,17.396625063926393,22.708445602969036,1.1563017084164358,3.8505612317822298,2.5639947346808825,0.37886115087637506,32.361581618708186,0.8800010681152344,-1.5963157561204397,-3.2255010604858327,-8.295435219780686,1.84443309880902,-5.760468140133256,-0.6905339808384099,4.544835147059047,26.37787115939757,-4.337346572987116,2.534967079647425,1,0.6000022888183523,2.8850021362304616,2.792501449584954,1.295001983642571,-2.1699981689453196,2,-0.014487385265264607,-1.4127011038383281,54.63000106811523,-1.1333502876942891,55.06999969482422,1.1818074628936204,55.41999816894531,-0.014487385265264607
9569,2011-01-20,55.54999923706055,55.77000045776367,54.84000015258789,54.95000076293945,7778100.0,0.01870530864840081,-1.268294271439072,-4.6153349570119016,26.034870790747036,22.49436776891998,-0.44157670857117637,2.6390155606497103,1.596782669126263,-0.5868134821099602,31.38651478798985,1.2400016784667898,-2.135385337393373,-1.9980005264282212,-7.072542294452063,3.0765412415956206,-4.535271410440139,0.5392703575836961,3.211944690335123,66.5353550220323,33.71789117076992,2.537270884011919,1,-0.4199981689453125,1.8650016784667969,2.090001106262207,0.27500152587890625,-3.0,3,-0.043204279822572356,5.068873893426989,54.52999877929688,-1.4127011038383281,54.63000106811523,-1.1333502876942891,55.06999969482422,-0.043204279822572356
9570,2011-01-21,55.72999954223633,56.43999862670898,55.68000030517578,55.88000106811523,5939300.0,0.0032403295706202595,-5.079986572265568,-0.2500031789224606,26.034870790747092,21.985518777885318,-0.5544718361583421,2.2349392057365236,1.4869355217150044,-0.6958805842307925,29.77499404289723,0.8899993896484304,-2.5957572331303,-1.6030002593994155,-6.5985231656215575,3.3925226468227265,-4.100761712510483,0.894761193711652,2.737827786136698,72.48063448222858,40.26392241729557,2.49776145311107,1,-0.5799999237060547,1.6850013732910156,1.9575004577636719,0.095001220703125,-3.259998321533196,4,-0.06872417096387684,-1.268294271439072,55.54999923706055,5.068873893426989,54.52999877929688,-1.4127011038383281,54.63000106811523,-0.06872417096387684
9571,2011-01-24,55.79999923706055,55.95000076293945,54.849998474121094,55.58000183105469,5538100.0,0.0012560505185572612,3.230774309503723,-1.4666344539952885,21.138231913877476,20.85584156619488,-0.5664659096451032,1.91168886065838,1.485480154291423,-0.6995680865879876,28.284281564224734,1.1000022888183594,-2.972300872939151,-1.3100006103515653,-6.151175414708867,3.531174194005736,-3.7305880125302124,1.1105867918270818,2.391358488231191,75.19380303431329,47.465753479176406,2.4205874021786493,1,-0.6499996185302734,1.6150016784667969,2.1350011825561523,0.02500152587890625,-3.5,0,-0.0847670180449539,-5.079986572265568,55.72999954223633,-1.268294271439072,55.54999923706055,5.068873893426989,54.52999877929688,-0.0847670180449539
9572,2011-01-25,55.95000076293945,56.2400016784668,55.5,55.6500015258789,6268700.0,0.0026881994252658803,-1.4666628519839529,1.3636489743545606,24.686745905181525,21.186992230320374,-0.6727769789885798,1.51652987421339,1.4162059237275457,-0.7989565038264743,26.628180580061294,0.7400016784667969,-2.7932881098927,-0.9549991607666044,-5.615858041422278,3.7058597198890695,-3.285428601094445,1.375430279561236,1.9814755354558713,81.0078201354073,50.70139739519202,2.3304294403278383,1,-0.8000011444091797,1.4650001525878906,1.984999656677246,-0.125,-3.8699989318847656,1,-0.10169798684212406,3.230774309503723,55.79999923706055,-5.079986572265568,55.72999954223633,-1.268294271439072,55.54999923706055,-0.10169798684212406
9573,2011-01-26,55.59000015258789,56.04999923706055,55.56999969482422,56.02000045776367,4396700.0,-0.006434327175023458,-1.0425459385754172,-1.4333379957529255,27.023357013383404,21.8548440786279,-0.27945705735643855,1.6193158966991632,1.8579612037985527,-0.39487211366767383,24.834407775507902,0.4799995422363281,-2.663617460468565,-1.0989997863769503,-5.570034192511635,3.372034619757734,-3.334516989444296,1.1365174166903955,2.0971876045248052,46.87504470352643,13.904676510635568,2.235517203067343,1,-0.4400005340576172,1.8250007629394531,2.3450002670288086,0.2350006103515625,-3.9399986267089915,2,-0.06457996299215274,-1.4666628519839529,55.95000076293945,3.230774309503723,55.79999923706055,-5.079986572265568,55.72999954223633,-0.06457996299215274
9574,2011-01-27,54.83000183105469,55.790000915527344,54.75,55.40999984741211,9727600.0,-0.01367149342412477,-1.8108069097413744,1.3488316388992387,48.76239773989108,25.209392512506195,0.42839605429072947,2.0878397907203876,2.693535650621534,0.40076733868738756,23.14955743472673,1.0400009155273438,-2.5651671418167155,-1.6059982299804716,-5.882802345605484,2.6708058856445405,-3.7444002877929776,0.5324038278320344,2.627554697252343,4.733840003792148,-29.906508254868506,2.1384020578125065,1,0.31999778747558594,2.5849990844726562,3.062498092651367,0.9949989318847656,-3.5300025939941406,3,-0.04504835196456558,-1.0425459385754172,55.59000015258789,-1.4666628519839529,55.95000076293945,3.230774309503723,55.79999923706055,-0.04504835196456558
9575,2011-01-28,54.349998474121094,55.11000061035156,54.27000045776367,54.81000137329102,5657900.0,-0.00875439250234944,-1.7096825797242339,0.7931111593430928,42.04546932342211,27.854463508117913,0.8276997982044989,2.241728583529607,3.257023664257872,0.921966040499484,21.54910683053559,0.8400001525878906,-2.4020149617989546,-1.8060014724731417,-5.840528882667968,2.2285259377216846,-3.823265177570555,0.21126223262427146,2.891704699108608,4.0608104968010785,-32.13740090812618,2.0172637050974136,1,0.8000011444091797,3.06500244140625,3.552501678466797,1.4750022888183594,-2.8400001525878906,4,-0.03311866214527348,-1.8108069097413744,54.83000183105469,-1.0425459385754172,55.59000015258789,-1.4666628519839529,55.95000076293945,-0.03311866214527348
9576,2011-01-31,54.83000183105469,54.959999084472656,54.43000030517578,54.90999984741211,6002600.0,0.008831708747188749,4.8889901451732545,0.1739076351513818,45.85989169856363,30.99805113774886,0.3465120385847982,1.4169517914300513,2.808808586080218,0.48381270646677876,19.92840278423539,0.6100006103515625,-2.237973113293414,-1.0609981536865263,-4.670307484178423,2.5483111768053703,-2.8656528189324746,0.743656511559422,2.208799188402324,28.426448034948027,-10.099982777008218,1.8046546652459488,1,0.31999778747558594,2.5849990844726562,3.407499313354492,1.3199996948242116,-3.19000244140625,0,-0.043042139914992616,-1.7096825797242339,54.349998474121094,-1.8108069097413744,54.83000183105469,-1.0425459385754172,55.59000015258789,-0.043042139914992616
9577,2011-02-01,54.63999938964844,55.040000915527344,54.56999969482422,54.6500015258789,6555100.0,-0.00346530065768913,-5.2666191953613755,0.12502980306128164,44.353207038761816,33.99322691273058,0.6013167737827416,1.1849142072139216,3.038718218453006,0.7113127486474085,17.714511308626445,0.470001220703125,-2.055996931285634,-0.9445005416870131,-3.7639929175551927,1.8749918341811664,-2.354246729621103,0.46524564624707665,2.20807360526225,20.78647110257685,-19.691167056507833,1.4097461879340885,2,0.7150001525878906,2.7750015258789062,3.9575014114379883,1.5100021362304616,-3.479999542236328,1,-0.042825771938628576,4.8889901451732545,54.83000183105469,-1.7096825797242339,54.349998474121094,-1.8108069097413744,54.83000183105469,-0.042825771938628576
9578,2011-02-02,53.459999084472656,54.56000137329102,53.06000137329102,54.43000030517578,12448900.0,-0.021595906265682197,1.4390177336417882,96.97940503439384,32.81522080725142,34.746599136786614,1.8032019373391606,1.9506294891103906,4.213821211783198,1.9169008604353408,16.429920806240602,1.5799980163574148,-1.8633573032422746,-1.7980007171630845,-3.8872369656249575,0.29123553129878843,-2.842618841394021,-0.753382592932148,3.2087895673644837,14.651933269335615,-21.193365766561342,1.044618124230937,2,1.2900009155273438,3.555002212524421,5.222501754760742,2.690002441406243,-1.9300003051757741,2,-0.025813641546035604,-5.2666191953613755,54.63999938964844,4.8889901451732545,54.83000183105469,-1.7096825797242339,54.349998474121094,-0.025813641546035604
9579,2011-02-03,54.06000137329102,54.27999877929688,53.38999938964844,53.56000137329102,8349600.0,0.011223387562545595,-1.1190361577097203,-0.5154632688375019,39.30822155671746,36.221415888561104,1.083564962532435,1.018503967274448,3.6332012250838304,1.3441594492556845,16.553208647889615,0.8899993896484446,-1.5969930407522668,-0.953998565673821,-2.2038979056857215,0.2959007743380795,-1.5789482356797748,-0.3290488956678672,2.3200842962624293,48.78050595930385,13.021558618382045,0.6249496700059516,2,0.5900001525878835,2.9549999237060547,4.622499465942376,2.0900001525878764,-2.990001678466804,3,-0.04458009223438186,1.4390177336417882,53.459999084472656,-5.2666191953613755,54.63999938964844,4.8889901451732545,54.83000183105469,-0.04458009223438186
9580,2011-02-04,54.27000045776367,54.5,53.72000122070313,53.97000122070313,5221300.0,0.0038845556629305555,1.0526328998288215,0.5999984741210795,43.56915105986423,38.713740238115186,0.7204484418498822,0.7974076265350902,3.462510330351151,1.153977509455217,16.270105337106017,0.7799987792968679,-1.3004872844356612,-0.7109994888305664,-2.0043329224851902,0.5823339448240574,-1.3576662056578783,-0.06433277200325449,1.8444784680887878,61.1110790008572,20.656474595803466,0.6466667168273111,2,0.3800010681152344,2.7450008392334055,4.432499885559082,1.8800010681152273,-3.420001983642578,4,-0.05472639019073833,-1.1190361577097203,54.06000137329102,1.4390177336417882,53.459999084472656,-5.2666191953613755,54.63999938964844,-0.05472639019073833
9581,2011-02-07,54.79999923706055,54.9000015258789,54.2400016784668,54.41999816894531,5203700.0,0.00976596231484006,1.2758393896544098,1.2666734483679711,51.34705090041188,41.67599634869633,0.037640550719316934,0.261106212167725,2.91399065533669,0.646919334756447,15.822214468118268,0.6599998474121023,-1.1183980962440785,-0.16850070953368856,-1.4638571421042244,1.1268557230368472,-0.81617892581896,0.4791775067515829,1.0701214845869984,87.87870030536847,41.08362112615707,0.647678216285269,2,-0.24499893188476562,2.2150020599365305,3.902501106262207,1.3500022888183523,-4.1399993896484375,0,-0.06003651389291187,1.0526328998288215,54.27000045776367,-1.1190361577097203,54.06000137329102,1.4390177336417882,53.459999084472656,-0.06003651389291187
9582,2011-02-08,55.38999938964844,55.52999877929688,54.63000106811523,54.709999084472656,4720300.0,0.010766426292007747,-1.142861035422341,1.7894694574110326,56.32352396691985,44.93157045464482,-0.7153793526171626,-0.3325553854567289,2.3248388172344363,0.08033006449365132,15.37491224703913,0.8999977111816548,-0.9322431351120031,0.4129995346069322,-0.8915042658679155,1.7175033350817799,-0.23925236563049168,1.065251434844356,0.2553117841305834,94.33200256372606,43.097268787962534,0.6522519002374234,2,-0.9649982452392578,1.62500190734864,3.3875017166137695,0.7600021362304616,-5.00999832153321,1,-0.06770175196464834,1.2758393896544098,54.79999923706055,1.0526328998288215,54.27000045776367,-1.1190361577097203,54.06000137329102,-0.06770175196464834
9583,2011-02-09,55.0099983215332,55.34000015258789,54.83000183105469,55.20000076293945,4932600.0,-0.006860463482623702,1.1701999870138302,-0.2794152296110132,45.61688372006614,44.5820688968865,-0.4764024846714676,0.03506698712303091,2.7180536553814036,0.4852827304623304,14.978173901961883,0.55999755859375,-0.7223654472076007,0.0419984817504897,-1.2587963119262966,1.342793275427276,-0.6083989150879034,0.6923958785888829,0.520000457763679,75.70090625824413,25.31097538085642,0.6503973968383941,2,-0.7149982452392507,1.9050025939941406,4.067502021789551,1.3000030517578125,-5.019996643066406,2,-0.06998724943814516,-1.142861035422341,55.38999938964844,1.2758393896544098,54.79999923706055,1.0526328998288215,54.27000045776367,-0.06998724943814516
9584,2011-02-10,54.56000137329102,54.97000122070313,54.349998474121094,54.90999984741211,4399800.0,-0.008180275622114208,1.638302707616339,1.8420735624798854,40.902047238115166,44.45502199851907,-0.0768102269571358,0.43739412425632196,3.15664278054539,0.9441361830691477,14.841448006144672,0.6599998474121094,-0.5926626646964976,-0.3634984970092674,-1.6557304800546646,0.9287334860361298,-1.009614488531966,0.2826174945134312,0.9699974060058594,46.40891080762097,-1.1376735014024177,0.6461159915226992,2,-0.2650012969970703,1.8599987030029297,4.784998893737786,1.749999999999993,-3.8500022888183665,3,-0.05553523676187866,1.1701999870138302,55.0099983215332,-1.142861035422341,55.38999938964844,1.2758393896544098,54.79999923706055,-0.05553523676187866
9585,2011-02-11,54.38999938964844,54.599998474121094,54.1500015258789,54.349998474121094,5743700.0,-0.00311587205578423,-1.0454647916630204,-0.11428882833787699,39.203693415655884,43.71544441152931,0.11115134869007193,0.5547152348560758,3.278209284791103,1.1305586001481487,15.365083146579133,0.4499969482421946,-0.4860843499826544,-0.48200054168701456,-1.773015560031432,0.8090144766574028,-1.1275080508592197,0.16350696748519056,0.9500007629394531,17.39118416178805,-25.556989640004414,0.6455075091722076,2,-0.09499931335448508,0.3600006103515625,4.742501258850098,1.9200019836425781,-3.8899993896484375,4,-0.06104062754330686,1.638302707616339,54.56000137329102,1.1701999870138302,55.0099983215332,-1.142861035422341,55.38999938964844,-0.06104062754330686
9586,2011-02-14,53.63000106811523,54.18999862670898,53.58000183105469,54.18999862670898,5850800.0,-0.013973126127261093,1.1785694822888029,-13.999618539004388,33.75351950889825,42.53770135265559,0.7632975399599431,1.2662208738501377,3.9273943995447382,1.9022457104667723,15.905979943639784,0.80999755859375,-0.5468579307293311,-1.1699989318847699,-2.5704948148309583,0.23049695106141854,-1.870246873357864,-0.4697509904116757,1.5275991821289168,2.564067451777865,-34.100464603638535,0.7002479414730935,2,0.6649990081787251,1.1199989318847727,4.000000000000007,2.6800003051757884,-3.3899993896484304,0,-0.05183670592255374,-1.0454647916630204,54.38999938964844,1.638302707616339,54.56000137329102,1.1701999870138302,55.0099983215332,-0.05183670592255374
9587,2011-02-15,53.86000061035156,54.16999816894531,53.5099983215332,53.59000015258789,5926400.0,0.0042886357944356135,-2.069737320688768,-0.4821457765667575,37.66049876172096,43.076065569818866,0.4593222441547482,1.0282984582908483,3.60405571883949,1.6906601874312628,16.17468292280943,0.6599998474121094,-0.5324953137459829,-0.9014993667602553,-2.3626921449678306,0.55969341144732,-1.632095755864043,-0.17090297765646767,1.1297917297363327,19.125788995338986,-15.576027555732125,0.7305963891037874,2,0.5999984741210938,0.8899993896484375,3.770000457763672,2.450000762939453,-3.25,1,-0.05941330721642124,1.1785694822888029,53.63000106811523,-1.0454647916630204,54.38999938964844,1.638302707616339,54.56000137329102,-0.05941330721642124
9588,2011-02-16,53.7400016784668,54.4900016784668,53.59000015258789,53.959999084472656,5313700.0,-0.0022279786580935435,-2.461541283057624,-0.8148038259935857,41.444277630626324,43.313405133586514,0.6964562776628114,1.1447712256814384,3.6238504723478258,1.8081243624682912,15.856222664873512,0.9000015258789062,-0.5794955893172542,-0.9819984436035156,-2.510693228481486,0.5466963412744548,-1.7463458360425008,-0.21765105116453043,1.095407384277351,15.75362330200577,-21.79961854957982,0.7643473924389836,2,0.7799968719482422,1.0099983215332031,3.8899993896484375,2.5699996948242188,-3.7900009155273438,2,-0.0625232695461172,-2.069737320688768,53.86000061035156,1.1785694822888029,53.63000106811523,-1.0454647916630204,54.38999938964844,-0.0625232695461172
9589,2011-02-17,53.1500015258789,53.90999984741211,53.11000061035156,53.65999984741211,7465500.0,-0.010978789247494736,-1.7118611191930948,2.318201522428983,40.740769084955836,42.999140469707804,1.2782161919173092,1.6292848511991949,4.109237889427021,2.40267151847204,16.60961006831274,0.7999992370605469,-0.62323817000118,-1.4519987106323313,-3.0805537299221157,0.1765563086574531,-2.26627622027722,-0.6377212009874427,1.5433749217089954,2.6846290521611027,-37.489785463052854,0.8142775096448908,2,1.1699981689453196,1.5999984741211009,4.479999542236335,3.1599998474121165,-3.6000022888183523,3,-0.0594543698342791,-2.461541283057624,53.7400016784668,-2.069737320688768,53.86000061035156,1.1785694822888029,53.63000106811523,-0.0594543698342791
9590,2011-02-18,51.9000015258789,52.79999923706055,51.75,52.75,23068400.0,-0.023518343633374572,1.2105318106619123,1.6666691599410497,29.793101343615305,40.604257185619296,2.410128319691921,2.71693782791089,5.236653610361479,3.647760603869237,18.268415656562,1.4000015258788991,-0.5209884942562937,-2.5104988098144574,-4.451354820083239,-0.5696427995456759,-3.4809268149488446,-1.5400708046800702,2.6627049157652465,5.474504890188038,-34.691144174214806,0.9704280051343905,2,1.7399978637695384,2.194997787475593,5.729999542236335,4.4099998474121165,-2.7400016784667898,4,-0.022928755422345626,-1.7118611191930948,53.1500015258789,-2.461541283057624,53.7400016784668,-2.069737320688768,53.86000061035156,-0.022928755422345626
9591,2011-02-22,51.06999969482422,51.75,50.97000122070313,51.540000915527344,14844000.0,-0.01599232768116232,-1.3283609282835236,0.5529436052095348,27.37642603934799,37.38791297144464,2.9674464498653066,3.345959935201563,5.922872467718733,4.483782686715145,19.567063570537485,0.930000305175767,-0.5239328297578751,-3.1040006637573256,-5.443702502660884,-0.7642988248537677,-4.273851583209108,-1.934149744305543,3.2114361026555116,2.8408653726317388,-38.13300890991215,1.16985091945178,2,2.085000991821289,2.635000228881836,6.560001373291016,5.380001068115234,-0.8100013732910156,1,-0.01116114545193514,1.2105318106619123,51.9000015258789,-1.7118611191930948,53.1500015258789,-2.461541283057624,53.7400016784668,-0.01116114545193514
9592,2011-02-23,50.2599983215332,51.2400016784668,50.0,51.1500015258789,17860500.0,-0.015860610497969274,1.3177525446086382,1.8936189208492804,28.72340047775026,35.510859277853996,3.322642117088776,3.9081992635715466,6.591543501331536,5.296752063530278,21.33871703221542,1.2400016784667969,-0.6070062679672645,-3.6295019149780288,-6.403399056534013,-0.8556047734220442,-5.016450485756025,-2.242553344200033,3.624065326733337,5.790606332734933,-36.92189174113041,1.3869485707779923,2,2.2250022888183594,2.960000991821289,7.320002555847168,6.795001983642578,-0.25,2,-0.0003978639819778307,-1.3283609282835236,51.06999969482422,1.2105318106619123,51.9000015258789,-1.7118611191930948,53.1500015258789,-0.0003978639819778307
9593,2011-02-24,52.0,52.45000076293945,50.5,50.75,17166900.0,0.03462001067599152,-1.2285723005022322,-1.4044893253153656,38.1062274273214,35.200212632210246,1.2413075209280322,1.9873459368234663,4.732674591725015,3.5693874893410182,22.748125355347796,2.19000244140625,-0.7635684647536749,-1.7100002288818388,-4.485191319356943,1.0651908615932655,-3.097595774119391,-0.32240468364428665,1.3402947375092253,51.150897136830565,8.82567248757288,1.3875955452375526,2,0.2999992370605469,1.2199993133544922,5.332500457763672,5.1100006103515625,-1.6399993896484375,3,-0.026730757493239166,1.3177525446086382,50.2599983215332,-1.3283609282835236,51.06999969482422,1.2105318106619123,51.9000015258789,-0.026730757493239166
9594,2011-02-25,52.36000061035156,52.709999084472656,51.63999938964844,52.22000122070313,9493900.0,0.006923088660606869,1.5476294277929155,0.11199951171874431,39.160047958660996,35.19536313698859,0.5994578709212988,1.5102420231256133,4.246190177337972,3.2250440697963896,23.553714754920062,1.0699996948242188,-1.0200515451011682,-1.2264995574951172,-4.0116502810267605,1.558651166036526,-2.619074919260939,0.16607580427070445,0.5126528639063679,84.28575905003113,42.505310390478485,1.3925753617658225,2,-0.11499977111816406,0.8599987030029297,3.9125003814697266,4.780000686645515,-2.2999992370605398,4,-0.046027498459112914,-1.2285723005022322,52.0,1.3177525446086382,50.2599983215332,-1.3283609282835236,51.06999969482422,-0.046027498459112914
9595,2011-02-28,52.54999923706055,52.72000122070313,52.02999877929688,52.29999923706055,6727000.0,0.003628697946795212,1.3389755990326981,1.7857220708447772,36.71782954115552,35.52473091835051,0.1352278215207363,1.242164114939989,3.9389791999067967,3.038873303543795,24.07888643581635,0.69000244140625,-1.180011860065342,-0.9465009689331083,-3.7440736491013453,1.8510717112351287,-2.3452873090172233,0.45228537115100664,-2.549999237060547,93.74992987691972,55.41291685705356,1.398786340084117,2,-0.30499839782714844,0.6700000762939453,3.722501754760742,4.5900020599365305,-1.80999755859375,0,-0.05708848798392119,1.5476294277929155,52.36000061035156,-1.2285723005022322,52.0,1.3177525446086382,50.2599983215332,-0.05708848798392119
9596,2011-03-01,52.47000122070313,52.97999954223633,52.47000122070313,52.68999862670898,10232600.0,-0.0015223219318526438,-3.636403044858136,-0.8799896240233807,31.65830084929746,34.85782003919235,0.03729793321654995,1.1976980457743807,3.8893919153115846,3.124987303946412,24.537628466739214,0.509998321533196,-1.2876121757664691,-0.908498954772945,-3.668073854058065,1.851075944512175,-2.2882864044155085,0.47128849486961855,-2.4156011962890673,82.8859597357364,49.499074275174955,1.37978744964256,3,-0.22500038146973367,0.6499996185302663,3.8124990463256765,4.670000076293945,-1.5100021362304759,1,-0.0630836915625036,1.3389755990326981,52.54999923706055,1.5476294277929155,52.36000061035156,-1.2285723005022322,52.0,-0.0630836915625036
9597,2011-03-02,52.29999923706055,52.68000030517578,52.0,52.599998474121094,9351300.0,-0.0032399843660668726,1.9565044324844303,1.3636489743546163,32.516134938886125,33.86580418455454,-0.041635933506803724,1.2473572058110136,3.942569898817993,3.2961870218900913,25.205992677050347,0.6800003051757812,-1.3882307257037212,-0.96150093078613,-3.6941672088196,1.77116534724734,-2.3278340698028614,0.4048322082306015,-2.1285752319335884,72.58062779468926,42.706024583589375,1.3663331390167344,3,-0.3449993133544922,0.8200016021728516,3.9825010299682617,4.8400020599365305,-2.680000305175774,2,-0.039005754211976496,-3.636403044858136,52.47000122070313,1.3389755990326981,52.54999923706055,1.5476294277929155,52.36000061035156,-0.039005754211976496
9598,2011-03-03,52.08000183105469,52.20000076293945,51.25,52.1500015258789,12971300.0,-0.004206451419027313,10.17659994614487,0.23333290947698,33.51064234526761,33.06245676903363,-0.09149398746122728,1.4320918535365408,4.038199288059033,3.5180310884406225,25.096626757177553,1.0499992370605469,-1.3936320884264646,-1.1124984741210966,-3.8933266569964005,1.6683297087542073,-2.502912565558752,0.2779156173165589,-1.7962348044433512,47.97699714889892,19.359684600211178,1.3904140914376528,3,-0.5900020599365234,0.9449977874755859,4.202498435974121,5.05999946594239,-2.5500030517578054,3,-0.03974660976849598,1.9565044324844303,52.29999923706055,-3.636403044858136,52.47000122070313,1.3389755990326981,52.54999923706055,-0.03974660976849598
9599,2011-03-04,51.6500015258789,52.5,51.45000076293945,52.27999877929688,11071900.0,-0.008256533987281545,-1.0388358863441083,9.000000000001117,32.39075646733481,33.35108511611357,0.11550139670692516,1.7626558778277754,4.300808949268422,3.9370177609025987,24.8671059436335,1.0499992370605469,-1.4753495642067804,-1.4219987869262738,-4.252959753971105,1.4089621801185572,-2.8374792704486893,-0.006518303403858283,-1.2583851986425643,23.121481602349267,-6.630173615952362,1.4154804835224153,3,-0.16000175476073508,1.2449989318847727,4.6324987411499094,5.489999771118178,-2.390003204345696,4,-0.024975815632473752,10.17659994614487,52.08000183105469,1.9565044324844303,52.29999923706055,-3.636403044858136,52.47000122070313,-0.024975815632473752
9600,2011-03-07,51.29999923706055,52.1500015258789,51.16999816894531,51.81999969482422,7924400.0,-0.0067764235910620085,-1.5128207636215847,0.8254011504692518,34.19266646721904,34.1084451636548,0.4150944968732162,1.9802742893180536,4.465263854465491,4.275615693392851,24.922655964737224,0.9800033569335866,-1.613324623435929,-1.6235010147094755,-4.501067716592914,1.2540656871739628,-3.0622843656511947,-0.18471766376775633,-0.8048475812242089,7.182374004438534,-24.93395100834862,1.4387833509417174,3,0.1900005340576172,1.4650001525878906,4.982501029968262,5.8400020599365305,-0.8600006103515696,0,-0.024171498678575376,-1.0388358863441083,51.6500015258789,10.17659994614487,52.08000183105469,1.9565044324844303,52.29999923706055,-0.024171498678575376
9601,2011-03-08,51.5099983215332,51.7599983215332,50.9000015258789,51.02000045776367,8526200.0,0.004093549465804758,-1.3561693944524307,-0.9423027546491582,34.013594850212186,34.69624453837279,0.30628164836188176,1.592823763090749,4.060917301880622,4.0604271513740215,25.465905395306553,0.859996795654304,-1.7115891002105528,-1.2490018844604478,-4.0500312836474635,1.5520275147265679,-2.6495165840539556,0.15151281513306003,-0.9154527502408669,34.26950640355265,0.4888997837100888,1.4005146995935078,3,0.23000144958496094,1.2550010681152344,4.7725019454956055,5.630002975463874,-1.4199981689453125,1,-0.014948488995475628,-1.5128207636215847,51.29999923706055,-1.0388358863441083,51.6500015258789,10.17659994614487,52.08000183105469,-0.014948488995475628
9602,2011-03-09,51.63999938964844,51.9000015258789,50.9900016784668,51.349998474121094,4886100.0,0.002523802608257686,1.2468988122710238,0.5918411833398209,35.733688680462805,34.43262912205517,0.43876009576862884,1.2305693292742887,3.7408422995554815,3.931528368872655,26.618478688106773,0.9099998474121023,-1.6116269950966,-0.9315008163452134,-3.481805985880854,1.618804353190427,-2.206653401113037,0.34365176842261036,-0.9500356595183419,46.24991059294781,9.768114253887177,1.2751525847678216,3,0.3000011444091797,1.125,4.642500877380371,5.50000190734864,-1.6199989318847656,2,-0.013168092819770494,-1.3561693944524307,51.5099983215332,-1.5128207636215847,51.29999923706055,-1.0388358863441083,51.6500015258789,-0.013168092819770494
9603,2011-03-10,51.15999984741211,51.63999938964844,51.02999877929688,51.2400016784668,5221800.0,-0.00929511130731242,-2.588197015595306,-0.2758675120359896,36.27585771449772,34.11216353937036,0.8795713021208869,1.4834026471253878,4.02578464746945,4.4056987206450415,27.833338473828036,0.6100006103515554,-1.41451138248744,-1.2190004348754897,-3.5675365506902494,1.12953568093927,-2.393268492782866,-0.044732376968113385,-0.3784346847977673,16.249910592947945,-23.494641213451647,1.1742680579073788,3,0.7800006866455078,1.6049995422363281,5.225000381469727,6.255001068115234,-0.9199981689453125,3,-0.030101659892894594,1.2468988122710238,51.63999938964844,-1.3561693944524307,51.5099983215332,-1.5128207636215847,51.29999923706055,-0.030101659892894594
9604,2011-03-11,51.52999877929688,52.0,51.06000137329102,51.41999816894531,5800500.0,0.00723219180977952,-1.2650727555175831,-1.374976158687863,47.09574107498972,35.26526482090749,0.4240483394394374,0.9220378737402157,3.4616510575562742,4.036593432690118,28.592257197548175,0.9399986267089773,-1.1546107809866086,-0.6975013732910114,-2.835094509298308,1.4400917627162855,-1.7662979412946598,0.37129519471263706,-0.6604962414976612,50.39978027343863,6.059213020563526,1.0687965680036493,3,0.4100017547607351,1.2350006103515554,4.352501869201653,5.485002517700195,-1.2599983215332102,4,-0.038812343244291614,-2.588197015595306,51.15999984741211,1.2468988122710238,51.63999938964844,-1.3561693944524307,51.5099983215332,-0.038812343244291614
9605,2011-03-14,51.06999969482422,51.349998474121094,50.81999969482422,51.349998474121094,4481500.0,-0.008926821179306432,2.785722070844687,-2.545429324455377,50.0,37.303231393207774,0.7286578774374632,1.1811142915505428,3.716233298810799,4.5034426362352065,29.304081926495186,0.7099990844726634,-1.0962612062615094,-0.9915004730224624,-2.92820850104075,0.9452075549958252,-1.9598544870316061,-0.023146459013318577,1.9099998474121094,21.186435198655158,-27.230243258797028,0.968354014009145,3,0.6800003051757812,1.6949996948242188,4.7625017166137695,5.945001602172859,-1.25,0,-0.035441577914762656,-1.2650727555175831,51.52999877929688,-2.588197015595306,51.15999984741211,1.2468988122710238,51.63999938964844,-0.035441577914762656
9606,2011-03-15,50.849998474121094,51.11999893188477,50.099998474121094,50.38000106811523,5612400.0,-0.0043078367342426205,1.0198062432723214,-1.6785694822888537,55.45286662873122,39.8517571365239,0.7763354130452882,1.246051715227459,3.7182231569350463,4.718226557402694,29.81566368481824,1.020000457763679,-1.0820331765478244,-1.0725015640258775,-2.932756271607637,0.7877531435558822,-2.0026289178167573,-0.14237421023499763,2.0868010711669953,39.47365250946647,-13.742775917408984,0.9301273537908814,3,0.4500007629394531,1.9150009155273438,4.9825029373168945,6.165002822875984,-0.7999992370605469,1,-0.008062927428026945,2.785722070844687,51.06999969482422,-1.2650727555175831,51.52999877929688,-2.588197015595306,51.15999984741211,-0.008062927428026945
9607,2011-03-16,50.65999984741211,50.93000030517578,50.33000183105469,50.70000076293945,5850400.0,-0.0037364529480896636,1.399993896484375,-0.0851088006363262,32.642470660901864,39.75529361603881,0.7925842738642217,1.248008332876104,3.662875448570972,4.901371089804783,30.30549053670007,0.5999984741210938,-1.0720075303481877,-1.1025001525878935,-2.804857589933121,0.5998572847573342,-1.9536788712605073,-0.2513214339152796,2.163327655029299,29.47373281881809,-23.01239212577919,0.8511787186726156,3,0.6399993896484375,2.104999542236328,5.125000953674316,6.355001449584968,-0.7599983215332102,2,-0.01125147446784558,1.0198062432723214,50.849998474121094,2.785722070844687,51.06999969482422,-1.2650727555175831,51.52999877929688,-0.01125147446784558
9608,2011-03-17,50.38000106811523,51.2400016784668,50.1500015258789,51.04999923706055,5575800.0,-0.005527018952630081,1.076184732536017,16.749570856380114,23.80949497579485,38.80182011697882,0.9008078970645812,1.331652179376654,3.7143613116776706,5.1782468444355345,31.056879519269476,1.0900001525878977,-1.0287581674961643,-1.2144989013671932,-2.7501735663749614,0.321175763640575,-1.9823362338710808,-0.44666156886330555,2.3343932731933705,14.736966796098198,-32.33350235630513,0.7678373325038849,3,0.7449989318847727,2.289999008178718,5.340000152587898,6.63500022888185,-0.8800010681152273,3,-0.007145704698672484,1.399993896484375,50.65999984741211,1.0198062432723214,50.849998474121094,2.785722070844687,51.06999969482422,-0.007145704698672484
9609,2011-03-18,49.9900016784668,50.68000030517578,49.45000076293945,50.59000015258789,15492100.0,-0.007741154850734122,2.153849915880903,0.895522558017709,17.839192126763223,36.984767412483734,1.1516854228649223,1.5523644797976743,3.900454432379462,5.564580072534625,31.658842486680282,1.2299995422363281,-1.0030333684323196,-1.446498298645018,-2.9583781975707524,0.06538160028071616,-2.202438248107889,-0.6905583491821474,2.619816828154299,28.42113505450004,-12.218225998460667,0.7559399494628677,3,0.7349987030029297,2.219999313354492,5.614998817443848,7.0249996185302805,-0.14000320434570312,4,0.005001000032126113,1.076184732536017,50.38000106811523,1.399993896484375,50.65999984741211,1.0198062432723214,50.849998474121094,0.005001000032126113
9610,2011-03-21,50.709999084472656,51.0099983215332,50.38999938964844,50.9900016784668,6327900.0,0.01440282820226435,2.8750432139238242,0.46667217679895223,30.95233770179935,36.64462772932674,0.37905712235212974,0.7785612127516401,3.1099870941375727,4.854965650327891,31.26927547611194,1.0199966430664062,-0.9647416485577835,-0.6670007705688477,-2.1956481608044953,0.8616466196668,-1.4313244656866715,0.09732292454897618,1.7102303575275428,70.39093168072492,33.64572310774655,0.7643236951178254,3,0.015001296997070312,1.3150005340576172,4.647500991821296,6.305002212524421,-0.11999893188476562,0,-0.008676762663238025,2.153849915880903,49.9900016784668,1.076184732536017,50.38000106811523,1.399993896484375,50.65999984741211,-0.008676762663238025
9611,2011-03-22,50.5,51.04999923706055,50.43999862670898,50.61999893188477,5525300.0,-0.00414117705115391,-4.083302868949929,0.428563643547116,30.686671212658325,36.083848010681805,0.48133935313169474,0.994664818879329,3.241754585221315,5.080778522810114,30.42228607386891,0.6100006103515696,-0.8869946747816186,-0.8484998703002944,-2.4218475029289976,0.7248477623284089,-1.6351736866146425,-0.061826053985946317,1.742015721256557,58.65914525251578,25.354383028104756,0.7866738163143501,3,0.22500038146972656,1.470001220703125,4.022500038146973,6.515001296997077,-0.2799987792968679,1,-0.013465352577738288,2.8750432139238242,50.709999084472656,2.153849915880903,49.9900016784668,1.076184732536017,50.38000106811523,-0.013465352577738288
9612,2011-03-23,50.2400016784668,50.5,50.06999969482422,50.349998474121094,5720100.0,-0.005148481614518863,1.0975632449129598,0.916648122834291,30.42550169429626,35.43380845288164,0.5831925784474095,1.320806674913868,3.4134066336332936,5.3611471274686835,29.167273992531978,0.43000030517578125,-0.8161000902941424,-1.1074983596801786,-2.6837811821898256,0.4687844628294684,-1.8956397709350057,-0.31935694842535156,1.834493145290736,44.13410678589543,12.16126762229371,0.7881414112548242,3,0.4849987030029297,1.7299995422363281,4.282498359680176,6.7749996185302805,-1.1400032043457031,2,-0.0037818956022783734,-4.083302868949929,50.5,2.8750432139238242,50.709999084472656,2.153849915880903,49.9900016784668,-0.0037818956022783734
9613,2011-03-24,50.61000061035156,50.7599983215332,50.09000015258789,50.13999938964844,6087100.0,0.007364628175228649,-1.350872026876899,-4.272862840298249,38.793073681337475,34.511289853586945,0.1418932806776425,0.8867998231052638,2.958506561030376,5.020583041722205,29.031495364885217,0.6699981689453125,-0.7523055498725313,-0.6679994583129911,-2.245720338782448,0.9097214221564656,-1.4568598985477195,0.12086098192173722,1.3070245697568836,72.50005960470162,37.779696624704755,0.7888604402347269,3,-0.21000099182128906,1.3600006103515625,3.9949989318847656,6.405000686645515,-1.8100013732910156,3,-0.014028829794707431,1.0975632449129598,50.2400016784668,-4.083302868949929,50.5,2.8750432139238242,50.709999084472656,-0.014028829794707431
9614,2011-03-25,49.95000076293945,50.59000015258789,49.88999938964844,50.56000137329102,9873900.0,-0.01304089783545892,1.0895602268327678,-1.29787026816442,36.36362235186231,32.99613678157165,0.6193300947146412,1.4303245917909067,3.5158036058775863,5.681889273078134,29.201373764803222,0.720001220703125,-0.7341777230867592,-1.2074993133544893,-2.8052719149041394,0.3902732881951607,-2.0063856141293144,-0.4086130125796643,1.8190029521388524,5.172532860661587,-31.666715699630114,0.7988863007748244,3,0.3950004577636719,1.7299995422363281,4.684998512268066,7.065000534057624,-0.7800025939941406,4,-0.009009024145467781,-1.350872026876899,50.61000061035156,1.0975632449129598,50.2400016784668,-4.083302868949929,50.5,-0.009009024145467781
9615,2011-03-28,49.54999923706055,50.22000122070313,49.4000015258789,50.16999816894531,6259200.0,-0.00800803843381892,1.277761000291393,1.016390674637905,30.933830481706536,30.271799431902245,0.8728327633838759,1.680194317953564,3.80730398846417,6.073379876818741,29.519377816914925,0.819999694824233,-0.7023313633356167,-1.457500839233397,-3.0680693655389106,0.1530676870721166,-2.262785102386154,-0.6522165760806402,2.079864300889426,9.090782985039821,-26.913832494866938,0.8052842631527558,3,0.7700023651123047,1.6400012969970703,4.9850006103515625,7.4650020599365305,-0.34999847412109375,0,0.006054475109581237,1.0895602268327678,49.95000076293945,-1.350872026876899,50.61000061035156,1.0975632449129598,50.2400016784668,0.006054475109581237
9616,2011-03-29,49.15999984741211,49.68000030517578,49.02999877929688,49.599998474121094,9378700.0,-0.007870825341138254,1.1666634877643816,0.7096764269761089,27.036999099306,29.64896925839159,1.115167174017273,1.9072898970949268,4.093316572500257,6.452194762057722,30.21759049713219,0.6500015258788991,-0.8175114390331331,-1.6820001602172852,-3.33937374443569,-0.024626575998880185,-2.5106869523264876,-0.8533133681080827,2.2914747295721796,7.514514596181835,-26.07077808540396,0.8286867921092015,3,0.9750003814697266,1.8449993133544922,4.7074995040893555,7.200000762939453,1.1800003051757812,1,0.029088696289958582,1.277761000291393,49.54999923706055,1.0895602268327678,49.95000076293945,-1.350872026876899,50.61000061035156,0.029088696289958582
9617,2011-03-30,50.2599983215332,50.34000015258789,49.22999954223633,49.38999938964844,7642300.0,0.022375884408775137,1.1553355628886444,-1.9772764710472244,42.52489062824758,31.728457664219675,-0.05312518746525541,0.6815678483274965,2.9141540294853243,5.33468067249472,30.333059183740176,1.1800003051757812,-0.9062827386718482,-0.48000164031982706,-2.005407416308124,1.0454041356684698,-1.242704528313979,0.2827012476743249,0.9493286756823451,71.09825824845801,33.86111709595578,0.7627028879941489,3,-0.2199993133544922,0.7450008392333984,3.170001983642578,5.710002899169929,0.25,2,-0.0007958038632271958,1.1666634877643816,49.15999984741211,1.277761000291393,49.54999923706055,1.0895602268327678,49.95000076293945,-0.0007958038632271958
9618,2011-03-31,50.0099983215332,50.2599983215332,49.77000045776367,50.06999969482422,6268100.0,-0.004974134666711483,1.2272699687020452,-0.0689671804090939,37.118618534158045,33.87061615393021,0.15519036182416102,0.8100696618171668,3.083676613036026,5.559306258095418,30.014307405303605,0.48999786376953125,-1.030135974288811,-0.6265014648437486,-2.0463346552441024,0.7933317255566052,-1.3364180600439255,0.08341513035642834,0.9813958538904757,62.82042817493778,26.122674323733357,0.709916595200177,3,0.030000686645507812,0.9950008392333984,2.842501640319824,5.475002288818359,-0.009998321533203125,3,-0.018196358287424386,1.1553355628886444,50.2599983215332,1.1666634877643816,49.15999984741211,1.277761000291393,49.54999923706055,-0.018196358287424386
9619,2011-04-01,50.36000061035156,50.58000183105469,50.0,50.06999969482422,5934700.0,0.006998646282050602,-1.697681020563865,-4.83323796808443,43.86874000205559,35.30577196506979,-0.15288571619499436,0.3778406035998927,2.622722000674088,5.189698982226695,29.852666033465354,0.5800018310546875,-1.0178004123984081,-0.21199913024902628,-1.5529893983512153,1.1289911378531627,-0.8824942643001208,0.45849600380206823,0.4352540254594359,85.80640080329977,45.198993310576554,0.6704951340510941,4,-0.32000160217285156,0.6449985504150391,2.399998664855957,5.125,0.1100006103515696,4,-0.030976992739955467,1.2272699687020452,50.0099983215332,1.1553355628886444,50.2599983215332,1.1666634877643816,49.15999984741211,-0.030976992739955467
9620,2011-04-04,50.06000137329102,50.54999923706055,49.7599983215332,50.5,5394900.0,-0.0059570935946111625,1.9259450256787018,-1.5172318539369938,43.27088354888251,36.70401778020581,0.05052868958398449,0.6115327676488675,2.8001924646509124,5.475175302028063,29.58808290246563,0.7900009155273438,-0.9527823860998268,-0.44999847412108807,-1.7636506829296863,0.8636537346875102,-1.1068245785253907,0.2068276302832146,0.5587276768685641,66.45164942262855,24.639154791746364,0.6568261044043002,4,-0.16500282287598367,0.9449977874755788,2.6724987030029226,5.42499923706054,0.75,0,-0.01777872912365841,-1.697681020563865,50.36000061035156,1.2272699687020452,50.0099983215332,1.1553355628886444,50.2599983215332,-0.01777872912365841
9621,2011-04-05,50.7400016784668,51.11000061035156,49.849998474121094,49.849998474121094,6706200.0,0.013583705284087033,-1.831455280336378,-2.0227408685399526,50.62894590681332,38.94884491492993,-0.6614005006874208,-0.13608885333859888,2.0007821268393258,4.782542706968336,28.88729128238861,1.2600021362304688,-0.8014688474367375,0.2685016632080064,-0.9644024180603594,1.5014057444763722,-0.34795037742617296,0.8849537038421857,-1.7100028991699148,80.31921693237642,35.41975275229375,0.6164520406341818,4,-0.6700019836425781,0.2649974822998047,1.9924983978271484,4.744998931884766,1.0199966430664062,1,-0.030350825080498467,1.9259450256787018,50.06000137329102,-1.697681020563865,50.36000061035156,1.2272699687020452,50.0099983215332,-0.030350825080498467
9622,2011-04-06,50.959999084472656,51.13000106811523,50.7599983215332,51.04999923706055,5367400.0,0.0043357784534567845,1.9599768069946335,-0.10112340286915636,54.60316499193168,40.705521727218176,-0.8588422055724649,-0.4317798053618134,1.656633363721852,4.555534882821149,28.305343940724526,0.3899993896484304,-0.7436875452894895,0.5224990844726562,-0.6079754112996838,1.6529735802449963,-0.04273816341351022,1.0877363323588227,-1.8884002685546832,87.59112096185913,37.270363712730756,0.5652372478861694,4,-0.8799991607666016,-0.10499954223632812,1.7225017547607422,4.525001525878906,0.5600013732910156,2,-0.012166384282249254,-1.831455280336378,50.7400016784668,1.9259450256787018,50.06000137329102,-1.697681020563865,50.36000061035156,-0.012166384282249254
9623,2011-04-07,49.61999893188477,50.66999816894531,49.59000015258789,50.5,12467800.0,-0.02629513690466645,-1.2978714769798916,9.777773068282887,47.44825423484463,41.93714749199399,0.36426421378391893,0.8294585799703285,2.8659571795842353,5.882417806706641,28.054344489818167,1.3699989318847656,-0.700715385681633,-0.7405010223388615,-1.8735538717058233,0.3925518270281003,-1.3070274470223424,-0.1739745976553806,-0.4660640258789073,1.9479715235500195,-49.03027852628785,0.5665264246834807,4,0.46000099182128196,1.1450004577636648,2.917501449584954,5.86500167846679,0.7200012207031179,3,0.017936304087192045,1.9599768069946335,50.959999084472656,-1.831455280336378,50.7400016784668,1.9259450256787018,50.06000137329102,0.017936304087192045
9624,2011-04-08,49.52999877929688,49.91999816894531,49.099998474121094,49.4000015258789,8381400.0,-0.0018137878783801575,-1.246564175454365,-0.1477239723088167,41.08760441444932,43.06534459563208,0.43406870105091144,0.8031174933353142,2.8460416887522726,5.959123210369405,28.36428153151953,0.8199996948242188,-0.6389152314424251,-0.7305011749267507,-1.7788177509701697,0.3178154011166683,-1.2546594629484602,-0.2063428869050412,1.6000022888183452,21.182253975830683,-26.211017758399443,0.5241582880217079,4,0.5500011444091726,1.2350006103515554,2.7275009155273366,5.95500183105468,1.25,4,0.009489223345177544,-1.2978714769798916,49.61999893188477,1.9599768069946335,50.959999084472656,-1.831455280336378,50.7400016784668,0.009489223345177544
9625,2011-04-11,49.2599983215332,49.77000045776367,49.2400016784668,49.52999877929688,5478000.0,-0.005451251048213979,-2.419415970367818,-2.0769704794880606,40.71854543461016,44.585516410665875,0.736005282439038,0.9808533764840206,3.0161971620749313,6.22003173677345,28.51649320140517,0.529998779296875,-0.6642956295267624,-0.9100015640258761,-1.9764274437561653,0.15642431570441317,-1.4432145038910207,-0.37678862416073144,1.8294026947021393,7.881755810828868,-36.51314636932341,0.5332129398651435,4,0.8550014495849609,1.3300018310546875,2.932501792907715,6.225002288818359,0.7000007629394531,0,0.024563600089303916,-1.246564175454365,49.52999877929688,-1.2978714769798916,49.61999893188477,1.9599768069946335,50.959999084472656,0.024563600089303916
9626,2011-04-12,50.43999862670898,50.58000183105469,49.13000106811523,49.1500015258789,9932700.0,0.023954534011016326,-1.180455527160409,-4.777758939798402,51.31576966050188,45.56228074758301,-0.27192917730198474,-0.24394519949617433,1.732530681463821,5.008488990875591,27.811423873027223,1.4500007629394602,-0.5941392688999372,0.2904987335205007,-0.7359002851836678,1.3168977522246692,-0.22270077583158354,0.803698242872585,0.6096143386840822,66.00977538414692,20.690358960641355,0.5131995093520858,4,-0.3249988555908132,0.07500076293946023,1.6875009536743235,5.045001983642585,-0.14999771118163352,1,0.007335502709274966,-2.419415970367818,49.2599983215332,-1.246564175454365,49.52999877929688,-1.2978714769798916,49.61999893188477,0.007335502709274966
9627,2011-04-13,50.09000015258789,50.61999893188477,49.86999893188477,50.40999984741211,5796100.0,-0.006938907288862484,1.0270328786613077,-0.2480623364333979,46.56991692714479,46.61242501347043,0.05746185026288941,0.06446602018268521,1.9787838790473558,5.3293797075686555,27.050841477821596,0.75,-0.458355853398416,-0.03099975585937642,-1.0289751827110933,0.9669756709923405,-0.5299874692852384,0.4679879575664856,0.920620522979732,63.05744400655059,20.30142932572739,0.49898771342585885,4,0.024999618530273438,0.4249992370605469,2.16249942779541,5.395000457763672,-0.40000152587891336,2,0.03333995136470436,-1.180455527160409,50.43999862670898,-2.419415970367818,49.2599983215332,-1.246564175454365,49.52999877929688,0.03333995136470436
9628,2011-04-14,50.02000045776367,50.27999877929688,49.75,49.97000122070313,4161400.0,-0.0013974784310437638,-1.163252913562399,-0.1562477648236671,50.50071327766093,47.34931093298213,0.14419298720179086,0.11184697096796015,1.980126648637544,5.353761588416447,26.70088352676936,0.5299987792968821,-0.25120142985600324,-0.08299942016601847,-1.0742692375115013,0.9082703971794643,-0.5786343288387599,0.41263548850672294,0.9524077737750218,60.526428064116736,12.478663469799834,0.49563490867274185,4,0.09499931335449219,0.4949989318847656,2.3324995040893555,5.465000152587891,-0.5100021362304688,3,0.029988004523642253,1.0270328786613077,50.09000015258789,-1.180455527160409,50.43999862670898,-2.419415970367818,49.2599983215332,0.029988004523642253
9629,2011-04-15,50.2400016784668,50.63999938964844,50.040000915527344,50.15999984741211,5315100.0,0.004398265067768081,-2.749994039529838,1.6000610360878142,55.06609903652254,48.6598904316088,-0.10573982883995825,-0.09324529832716166,1.6732665525912296,5.097581003973843,25.681629120878835,0.6199989318847656,-0.2111140917267278,0.1245018005371108,-0.8670733622560434,1.116076963330265,-0.3712857808594663,0.6202893819336879,0.6949583579235465,73.51005590685067,19.68623632777357,0.49578758139657714,4,-0.1250019073486328,0.2749977111816406,2.1124982833862305,5.244998931884766,-1.0,4,0.001990415421581293,-1.163252913562399,50.02000045776367,1.0270328786613077,50.09000015258789,-1.180455527160409,50.43999862670898,0.001990415421581293
9630,2011-04-18,50.27000045776367,50.349998474121094,49.6500015258789,49.93999862670898,4212200.0,0.0005971094405781141,1.857142857142886,4.1249284760634115,58.60465996541343,49.54608088256437,-0.11490062179713334,-0.16643081167850227,1.54819671062166,5.039672571661029,25.17146338526838,0.6999969482421946,-0.11005300491451919,0.17650051116943644,-0.7783830446400231,1.131384066978896,-0.3009412667352933,0.6539422890741662,0.6282603473812856,75.4967322407962,15.16179168528673,0.47744177790473064,4,-0.1550006866455078,-0.0800018310546875,2.0824995040893555,5.215000152587891,-0.9099998474121094,0,0.010145182353075599,-2.749994039529838,50.2400016784668,-1.163252913562399,50.02000045776367,1.0270328786613077,50.09000015258789,0.010145182353075599
9631,2011-04-19,49.81999969482422,50.290000915527344,49.459999084472656,50.2599983215332,7162700.0,-0.008951676125754982,2.3199819947662754,-1.3333217737087613,46.206907891491554,48.613163426959915,0.21330511763554227,0.24244422169628166,1.8788511445146128,5.42676966265951,24.74860533579219,0.8300018310546875,-0.09433607695095247,-0.2395002365112333,-1.1817821753267452,0.7027817023042786,-0.7106412059189893,0.23164073289652265,1.0422958637002608,30.50851841075874,-27.289077747985587,0.47114096940775646,4,0.06499862670898438,0.3150005340576172,2.4375,5.665000915527344,-0.4099998474121094,1,0.0028101041851869013,1.857142857142886,50.27000045776367,-2.749994039529838,50.2400016784668,-1.163252913562399,50.02000045776367,0.0028101041851869013
9632,2011-04-20,50.04999923706055,50.790000915527344,49.97000122070313,50.2599983215332,5237400.0,0.004616610671320798,-3.4324892774663147,0.47727213615043823,50.34602875411169,48.935138373545136,-0.17807973782650777,-0.002655840777649132,1.5106968468713262,5.140952157951432,23.79857711155268,0.970001220703125,-0.045359229506345855,-5.722045912648355e-07,-0.9384434913247759,0.9384423469155934,-0.46922203176468,0.4692208873554975,0.777050379775865,44.360852655369825,-12.272576857798015,0.46922145956009054,4,-0.10499954223632812,0.08500099182128906,1.9825000762939453,5.435001373291016,-0.6800003051757741,2,0.004795238404101454,2.3199819947662754,49.81999969482422,1.857142857142886,50.27000045776367,-2.749994039529838,50.2400016784668,0.004795238404101454
9633,2011-04-21,49.9000015258789,50.1500015258789,49.79999923706055,50.099998474121094,4174400.0,-0.002996957312050852,1.3333248563145945,0.9523705722071183,45.87814012122265,49.46742011874217,0.017671616248158273,0.09636385843590745,1.5301988088123935,5.241995866043894,23.215783131008642,0.35000228881835227,-0.10742017936549786,-0.1144983291626076,-1.0167645329576658,0.7877678746324506,-0.5656314310601331,0.33663477273491793,0.8925070681032068,33.08284478505735,-19.03998741976811,0.4511331018975291,4,0.05999946594238992,0.2349987030029368,2.132497787475593,5.584999084472663,-0.37000274658201704,3,-0.004208474804575091,-3.4324892774663147,50.04999923706055,2.3199819947662754,49.81999969482422,1.857142857142886,50.27000045776367,-0.004208474804575091
9634,2011-04-25,49.5,49.959999084472656,49.4900016784668,49.86999893188477,3665400.0,-0.008016062397742663,-1.4102704553235192,1.850022888532815,45.07040740051719,49.95096033717629,0.461502197319426,0.4858327885078424,1.8068729592241368,5.580480499209848,22.552439696333245,0.4699974060058594,-0.23692942400599293,-0.4919998168945341,-1.423023630321616,0.43902399653254776,-0.9575117236080715,-0.02648791018099672,1.2900009155273438,3.0075834929958813,-45.34872190446453,0.46551190671354,4,0.46000099182128906,0.5799999237060547,2.3975000381469727,5.9850006103515625,-0.9399986267089773,0,0.00020198629360002052,1.3333248563145945,49.9000015258789,-3.4324892774663147,50.04999923706055,2.3199819947662754,49.81999969482422,0.00020198629360002052
9635,2011-04-26,49.849998474121094,50.04999923706055,49.5,49.5,6400000.0,0.007070676244870677,-2.142866485013624,-0.9459445526996612,41.68220474035431,48.88056423493767,0.2279700051450959,0.1680793959337521,1.3405518896978705,5.153131274926736,21.440516726646926,0.5499992370605469,-0.20392398458204752,-0.157001304626462,-1.0674812546601586,0.7534786454072346,-0.6122412796433139,0.29823867039038987,0.9062023925781233,29.323222009338824,-14.370769016168477,0.4552399750168497,4,0.27500152587890625,0.23000144958496094,1.617502212524414,5.260002136230469,-1.8999977111816406,1,-0.01223664622519438,-1.4102704553235192,49.5,1.3333248563145945,49.9000015258789,-3.4324892774663147,50.04999923706055,-0.01223664622519438
9636,2011-04-27,50.59000015258789,50.77999877929688,49.86000061035156,49.959999084472656,5313100.0,0.014844567725532887,-1.2168683558615663,1.8000108991825614,46.848390125976,48.911505701474475,-0.5459263045943246,-0.48411824688871263,0.514928945976898,4.313270170392656,19.673853133802922,0.9300003051757884,-0.0902385094676319,0.511500358581543,-0.3417116248007801,1.364712341963866,0.08489436689038143,0.9381063502727045,-1.4900016784667969,84.61531689882537,44.554223857036156,0.4266059916911621,4,-0.4650001525878906,-0.5100002288818359,0.7849998474121094,4.024999618530273,-3.1899986267089915,2,-0.024313096234956366,-2.142866485013624,49.849998474121094,-1.4102704553235192,49.5,1.3333248563145945,49.9000015258789,-0.024313096234956366
9637,2011-04-28,50.22000122070313,50.849998474121094,50.11999893188477,50.5,4713700.0,-0.007313677224130899,-2.0416434872447558,-0.44444175330454033,56.12247519472483,49.53614591448158,-0.17382723134638667,-0.12360682254884381,0.7858271605863152,4.588706988096554,18.70941566924628,0.729999542236321,0.048659107067429375,0.14350128173828836,-0.7081054622769685,0.9951080257535452,-0.28230209026934006,0.5693046537459168,-1.0864027404785261,53.676563398455,8.431128523780714,0.42580337200762797,4,-0.0650024414062571,-0.14000129699707742,1.1274995803832937,2.7249984741210866,-2.8600006103515696,3,-0.016129059211513974,-1.2168683558615663,50.59000015258789,-2.142866485013624,49.849998474121094,-1.4102704553235192,49.5,-0.016129059211513974
9638,2011-04-29,49.099998474121094,49.77000045776367,49.02000045776367,49.77000045776367,9155000.0,-0.022301925913142284,1.2387993418243308,2.3928746594006056,46.37436523569418,48.57039771438954,0.8961935006234043,0.974698791651214,1.7955399341107992,5.604918449799882,18.08939343125883,1.2000007629394602,-0.01494506428112885,-0.9310014724731417,-1.8882551516874884,0.026252206741204986,-1.409628312080315,-0.45237463286596835,1.75,4.371481042184761,-42.10358601100397,0.47862683960717195,4,0.8350009918212891,0.9750022888183594,2.247502326965332,3.845001220703125,-2.039997100830071,4,0.005498991164042177,-2.0416434872447558,50.22000122070313,-1.2168683558615663,50.59000015258789,-2.142866485013624,49.849998474121094,0.005498991164042177
9639,2011-05-02,48.79999923706055,49.459999084472656,48.52999877929688,49.34000015258789,10163500.0,-0.006109964284798597,1.3846198990570653,0.8059691295114355,46.140946685117164,47.185540683245506,1.0844933330414435,1.2140808334280209,1.9985096188094644,5.800563602505434,18.024003608019868,0.9300003051757741,-0.020634351880225665,-1.1530006408691378,-2.242474727045895,-0.06352655469238044,-1.697737683957513,-0.6082635977807627,2.049999237060547,11.637952296546441,-38.07816191042983,0.544737043088377,5,0.8899993896484375,1.0300006866455078,2.3850011825561523,4.145000457763672,-1.9399986267089844,0,0.014959007246908795,1.2387993418243308,49.099998474121094,-2.0416434872447558,50.22000122070313,-1.2168683558615663,50.59000015258789,0.014959007246908795
9640,2011-05-03,49.16999816894531,49.34000015258789,48.5099983215332,48.70000076293945,7943800.0,0.0075819454440435585,1.0493837626037854,-0.8703640910439537,37.66989298843522,46.2369834717948,0.6057510801214221,0.8158135507624564,1.574077416674129,5.3266639881622595,17.748104907967775,0.8300018310546875,-0.05243976239984249,-0.7385015487670898,-1.8809889134067674,0.40398581587258775,-1.3097452310869286,-0.16725786644725105,1.5872003173828162,28.205119845064612,-18.646498193155683,0.5712436823198376,5,0.5100002288818359,0.6500015258789062,1.8425025939941406,3.7750015258789062,-2.009998321533203,1,-0.012405873873705953,1.3846198990570653,48.79999923706055,1.2387993418243308,49.099998474121094,-2.0416434872447558,50.22000122070313,-0.012405873873705953
9641,2011-05-04,49.20000076293945,49.4900016784668,48.70000076293945,49.22000122070313,8188600.0,0.0006101809052554419,1.8214249221735548,-0.04255440031817886,40.78675929348358,45.1748424206139,0.5347919403023624,0.7004340339473316,1.515625422619138,5.187409572929624,18.130495712724965,0.7900009155273438,-0.14420601373269193,-0.6314989089965835,-1.7452467463174983,0.4822489283243314,-1.1883728276570409,-0.07462499033612602,1.4223657135009802,29.487281897958482,-14.681785742562148,0.5568739186604559,5,0.4799976348876953,0.6199989318847656,1.5550003051757812,3.719999313354485,-2.5,2,-0.025406503671064562,1.0493837626037854,49.16999816894531,1.3846198990570653,48.79999923706055,1.2387993418243308,49.099998474121094,-0.025406503671064562
9642,2011-05-05,50.34000015258789,50.90999984741211,48.9000015258789,49.02999877929688,13181300.0,0.023170718942491453,-1.5605141350697804,-65.49856952124283,52.711861119193095,45.93414475372173,-0.6255254369395615,-0.5147892038630459,0.385949720780431,3.9510231306064014,18.013842072250036,2.0099983215332102,-0.24373912535585163,0.5395004272460966,-0.47179416207483627,1.5507950165670294,0.033853132585633716,1.0451477219065595,-1.8300018310546875,76.25002781548321,32.739352661220536,0.505647294660465,5,-0.6300010681152344,-0.5200004577636719,0.22999954223632812,2.394998550415039,-3.9099998474121094,3,-0.058402833090930195,1.8214249221735548,49.20000076293945,1.0493837626037854,49.16999816894531,1.3846198990570653,48.79999923706055,-0.058402833090930195
9643,2011-05-06,50.5099983215332,50.849998474121094,50.43999862670898,50.79999923706055,8800100.0,0.003376999770163369,1.102566610587305,-0.22137451260741683,52.30766421786949,46.73828440009421,-0.7821471075021265,-0.6479108644336122,0.1723694484767151,3.6872026410088665,16.852551130462274,0.5099983215332031,-0.21125464816710604,0.6649986267089858,-0.39022470422815303,1.7202219576461246,0.13738696124041638,1.1926102921775552,-1.9519999694824222,83.33328035146054,41.81553839669961,0.5276116654685677,5,-0.7999992370605469,-0.6899986267089844,0.012500762939453125,2.2250003814697266,-3.2199974060058594,4,-0.062363845097154647,-1.5605141350697804,50.34000015258789,1.8214249221735548,49.20000076293945,1.0493837626037854,49.16999816894531,-0.062363845097154647
9644,2011-05-09,50.0,50.47000122070313,49.81000137329102,50.47000122070313,4757400.0,-0.010096977598112122,1.808502694630134,1.6206887479940262,47.86729429404274,47.42551657272626,-0.21653616844566415,-0.10634837281519083,0.6203552017644114,4.094830036052315,15.441931072404014,0.6999969482421804,-0.2378534705767592,0.131500244140625,-0.9150843546658933,1.1780848429471433,-0.39179205526263416,0.6547925435438842,-1.3949616180419895,62.08336379791019,23.836640322199464,0.5232922994032584,5,-0.29000091552734375,-0.18000030517578125,0.5224990844726562,2.7349987030029297,-3.2900009155273438,0,-0.05879997253417957,1.102566610587305,50.5099983215332,-1.5605141350697804,50.34000015258789,1.8214249221735548,49.20000076293945,-0.05879997253417957
9645,2011-05-10,50.47000122070313,50.61000061035156,50.2599983215332,50.459999084472656,4612600.0,0.009400024414062624,1.4138012680539844,-0.02128108564380416,55.118123480879106,48.34437583438215,-0.6585999837348666,-0.5070478924012818,0.0863991425059325,3.528941826509161,13.900103662054219,0.6100006103515625,-0.21128850717511227,0.541001319885261,-0.4973360603846544,1.5793387001551764,0.02183262975029976,1.0601700100202223,-1.8188636094360362,80.09055162961896,39.17690637220274,0.5191686901349578,5,-0.7600021362304759,-0.6500015258789134,0.052497863769524145,2.2649974822997976,-4.020000457763679,1,-0.07152765054562205,1.808502694630134,50.0,1.102566610587305,50.5099983215332,-1.5605141350697804,50.34000015258789,-0.07152765054562205
9646,2011-05-11,50.81000137329102,51.2400016784668,50.52000045776367,50.790000915527344,7527400.0,0.006736678113025585,-1.5714266251592293,1.9996186117460482,55.88237030913229,48.31769751376076,-1.0774125531930139,-0.8621078085141178,-0.31234465764686803,3.0895874626719504,13.284564739047344,0.7700004577636648,-0.1356914741717432,0.8625013351440529,-0.22613714262010376,1.9511398129082096,0.318182096261971,1.4068205740261348,-2.1136865173010264,81.62391978050856,39.44661091216659,0.5443192388820789,5,-0.9350013732910227,-0.9350013732910227,-0.3600025177002024,1.924997329711907,-4.280002593994141,2,-0.07183628079564641,1.4138012680539844,50.47000122070313,1.808502694630134,50.0,1.102566610587305,50.5099983215332,-0.07183628079564641
9647,2011-05-12,51.7599983215332,51.93999862670898,50.61999893188477,50.93000030517578,7932000.0,0.01869704630123392,1.2184894422521513,41.49895098224732,62.8098982484441,50.14386784851075,-1.995875794528068,-1.7713983086015972,-1.3057768621377903,2.053374100442454,12.91910239335171,1.3199996948242045,-0.0348486331384521,1.7289983749389677,0.3713855867215443,3.086611163156391,1.050191980830256,2.4078047690476794,-2.961935992644136,91.54927055014123,46.22958969437916,0.6788063941087127,5,-1.5349998474121094,-1.5349998474121094,-1.222498893737793,0.9750003814697266,-4.519996643066406,3,-0.09775884317385475,-1.5714266251592293,50.81000137329102,1.4138012680539844,50.47000122070313,1.808502694630134,50.0,-0.09775884317385475
9648,2011-05-13,51.52000045776367,52.11999893188477,51.2400016784668,51.88000106811523,6292800.0,-0.004636744040806606,1.0952406902815437,-0.4337367117230897,64.2253660365964,52.153247776452886,-1.5382655217478813,-1.4896367790447584,-1.105806332636952,2.2036073480671377,12.480951931648656,0.8799972534179759,-0.02317004394534905,1.4140005111694336,-0.09800657782000144,2.9260076001588686,0.6579969666747161,2.170004055664151,-2.5334219510054083,74.02601262979861,22.3894007545913,0.7560035444947188,5,-1.2050018310546875,-1.2050018310546875,-1.0525007247924805,1.114999771118164,-3.8400001525878906,4,-0.0987965859348292,1.2184894422521513,51.7599983215332,-1.5714266251592293,50.81000137329102,1.4138012680539844,50.47000122070313,-0.0987965859348292
9649,2011-05-16,50.34000015258789,51.38000106811523,50.2400016784668,51.33000183105469,7049600.0,-0.022903732428014023,1.0917417065343447,2.750000000000054,53.08954536773842,53.86654248526435,-0.1305745594130343,-0.31806824375726706,0.033491970616609024,3.2685061846360526,12.114920395378292,1.279998779296875,-0.07387916348331203,0.2290002822876005,-1.2855318131831197,1.7435323777583207,-0.528265765447756,0.986266330022957,-1.1027480118195072,5.3190755432907695,-47.11010612972123,0.7572660477353592,5,0.06999969482421875,-0.02500152587890625,0.08249950408935547,2.2950000762939453,-3.520000457763672,0,-0.06058798624981232,1.0952406902815437,51.52000045776367,1.2184894422521513,51.7599983215332,-1.5714266251592293,50.81000137329102,-0.06058798624981232
9650,2011-05-17,50.77999877929688,50.849998474121094,50.27999877929688,50.36999893188477,6113500.0,0.008740536856879144,1.0727290382094756,-0.41414055786963005,51.24507726143503,55.02857781503673,-0.35556947677751793,-0.7566962528830246,-0.43165167646665026,2.70952699962168,11.354114062766014,0.5699996948242116,0.03841879227128686,0.6434989929199304,-0.8992162424620531,2.186214228301914,-0.1278586247710578,1.4148566106109186,-1.3121268952391887,28.72329200738618,-18.823476603065014,0.7713576176909916,5,-0.26999855041504617,-0.46500015258789773,-0.357499122619636,1.7600002288818288,-3.149997711181655,1,-0.0801496611394873,1.0917417065343447,50.34000015258789,1.0952406902815437,51.52000045776367,1.2184894422521513,51.7599983215332,-0.0801496611394873
9651,2011-05-18,49.959999084472656,51.56000137329102,48.79999923706055,51.43000030517578,20200000.0,-0.016148084177554978,2.1907477233136907,-3.5853701653346235,48.391074735071875,54.54849043902326,0.6521541706181111,0.07834648315068193,0.34638616012146883,3.400897526893779,10.822599336966404,2.760002136230476,0.16872788650307058,-0.18350067138671733,-1.7214322359029737,1.354430893129539,-0.9524664536448455,0.5854651108714108,2.1599998474121165,34.93975765180076,-11.342880582723716,0.7689657822581283,5,0.5,0.3549995422363281,0.3925008773803711,2.450000762939453,-3.6299972534179688,2,-0.07025617265521722,1.0727290382094756,50.77999877929688,1.0917417065343447,50.34000015258789,1.0952406902815437,51.52000045776367,-0.07025617265521722
9652,2011-05-19,50.290000915527344,50.38999938964844,49.099998474121094,49.88000106811523,7400700.0,0.006605320998839925,3.2295334162982234,-0.27891122921381456,58.16188983102286,55.19895995159587,0.35125198722077045,-0.2453313844746745,-0.026799005853291646,2.9462326907349308,10.92304108450409,1.2900009155273438,0.34401062241337854,0.13450107574463033,-1.4041038503852832,1.6731060018745438,-0.6348013873203229,0.9038035388095835,1.7635980224609469,44.87957275386688,-6.42758715827982,0.7693024630649552,5,0.1699981689453125,0.024997711181640625,0.02499866485595703,1.9899978637695384,-3.8300018310546875,3,-0.0747663962573033,2.1907477233136907,49.959999084472656,1.0727290382094756,50.77999877929688,1.0917417065343447,50.34000015258789,-0.0747663962573033
9653,2011-05-20,49.68999862670898,50.099998474121094,49.459999084472656,50.02000045776367,8131400.0,-0.011930846647352333,1.6122537952510705,-0.8048828143172189,55.86297641018212,56.08736907561135,0.9193885715282164,0.3564043772286567,0.5376317095781502,3.419052778036253,10.857099551881257,0.8300018310546875,0.4931325703587177,-0.4550010681152443,-2.0037802983452124,1.0937781621147238,-1.2293906832302284,0.31938854699973973,2.298528317260761,32.246329738858954,-23.08405113649932,0.774389615114985,5,0.770000457763679,0.6250000000000071,0.6250009536743235,2.590000152587905,-3.0,4,-0.04930563525766085,3.2295334162982234,50.290000915527344,2.1907477233136907,49.959999084472656,1.0727290382094756,50.77999877929688,-0.04930563525766085
9654,2011-05-23,49.5099983215332,49.83000183105469,49.31999969482422,49.36999893188477,4945800.0,-0.0036224654890415486,-3.250055631496964,-0.4242382207425596,52.297299038850646,55.77394413760819,1.1427443560064532,0.5662226682939746,0.6673074169359623,3.469852360156054,10.521056606125187,0.5100021362304688,0.4834884786405951,-0.6355012893676744,-2.18341012548359,0.9124075467482413,-1.4094557074256358,0.13845312869028703,2.4147580682983545,25.72458459913914,-31.67223665514585,0.7739544180579584,5,0.9500007629394531,0.8050003051757812,0.8050012588500977,2.770000457763679,-3.0199966430664062,0,-0.03696219104013798,1.6122537952510705,49.68999862670898,3.2295334162982234,50.290000915527344,2.1907477233136907,49.959999084472656,-0.03696219104013798
9655,2011-05-24,49.2400016784668,49.79999923706055,49.11000061035156,49.5099983215332,6230400.0,-0.00545337613047292,-1.6037743997236138,-1.9285558583107245,50.26178637871996,55.149434812006824,1.363280673905706,0.830770778883327,0.8976339076031081,3.6068085407492703,10.355598823823387,0.6899986267089844,0.45495933846225256,-0.8749980926513672,-2.4707229180695833,0.720726732766849,-1.6728605053604753,-0.07713567994225912,2.622259568309339,15.942105103121099,-43.126797711342626,0.7978624127091093,5,1.2199974060058594,1.0749969482421875,1.074997901916504,3.0399971008300852,-2.3300018310546875,1,-0.049147073540837694,-3.250055631496964,49.5099983215332,1.6122537952510705,49.68999862670898,3.2295334162982234,50.290000915527344,-0.049147073540837694
9656,2011-05-25,49.36000061035156,49.5099983215332,48.93999862670898,49.06999969482422,5864500.0,0.0024370212793318746,-1.072714662227743,-1.0740908191811014,42.59818104392613,52.903688455949265,1.1353645815794522,0.6470744708508889,0.7456336907803163,3.3502421896319703,11.186077846768,0.5699996948242259,0.5001732452352883,-0.6934991836547866,-2.3068551230642953,0.9198567557547221,-1.5001771533595445,0.11317878604997134,2.441015396230263,28.96563880360668,-26.776209111504414,0.8066779697047559,5,1.0999984741210938,0.9549980163574219,0.7924985885620117,2.9199981689453196,-1.4300003051757812,2,-0.03504861265892134,-1.6037743997236138,49.2400016784668,-3.250055631496964,49.5099983215332,1.6122537952510705,49.68999862670898,-0.03504861265892134
9657,2011-05-26,49.40999984741211,49.54999923706055,48.9900016784668,49.15999984741211,6416600.0,0.0010129504951841284,1.11320320147406,0.8620662439820052,41.53846334423753,50.382921490131615,0.8012188761461161,0.5620996850263538,0.6696795278495458,3.152360851613466,12.128366800438128,0.55999755859375,0.453576508363561,-0.6029998779296903,-2.239261466479107,1.0332617106197262,-1.4211306722043986,0.2151309163450179,2.33099582377929,40.51735194204327,-11.249630805621159,0.8181307942747091,5,0.7700004577636719,0.904998779296875,0.5999994277954102,2.8699989318847727,-1.8600006103515625,3,-0.062335519649242443,-1.072714662227743,49.36000061035156,-1.6037743997236138,49.2400016784668,-3.250055631496964,49.5099983215332,-0.062335519649242443
9658,2011-05-27,49.36999893188477,49.61999893188477,49.2599983215332,49.29999923706055,2940700.0,-0.0008095712538123134,-3.799959310309845,0.2799987792969034,44.776106184053354,49.45920602527772,0.5634191464174094,0.6570529439458141,0.6917521475821289,3.0552000910261725,11.951148348568974,0.3600006103515696,0.3671972596094335,-0.6565008163452077,-2.2652699213357224,0.9522682886453069,-1.460885368840465,0.14788373615004957,2.3121768106240097,48.314467080139565,-2.0588492405280974,0.8043845524952581,5,0.8100013732910085,0.9449996948242116,0.6700010299682546,2.9099998474121094,-0.9300003051757955,4,-0.05894267592403657,1.11320320147406,49.40999984741211,-1.072714662227743,49.36000061035156,-1.6037743997236138,49.2400016784668,-0.05894267592403657
9659,2011-05-31,49.52999877929688,49.77000045776367,49.29999923706055,49.599998474121094,5666600.0,0.003240831494301988,1.2926684034238929,-0.9999999999997969,41.78318623613003,48.407884800243835,0.30892414990575645,0.584515350552671,0.5278863435116463,2.7743420212668326,11.260290204503425,0.470001220703125,0.1301695218077512,-0.5330009460449148,-2.055410421306263,0.9894085292164334,-1.2942056836755924,0.22820379158576287,2.0945334331029386,68.60462021610797,21.081936275223896,0.7612047376306758,5,0.6500015258788991,0.7849998474121023,0.5175018310546804,2.75,2.1399993896484304,1,-0.057338990966723014,-3.799959310309845,49.36999893188477,1.11320320147406,49.40999984741211,-1.072714662227743,49.36000061035156,-0.057338990966723014
9660,2011-06-01,48.56000137329102,49.63000106811523,48.52999877929688,49.61000061035156,8454600.0,-0.01958403856071389,1.018352540972993,15.000054495914227,32.28343902362832,46.61814749897233,1.0402965956211148,1.5878816944055316,1.4594554110355844,3.6806419803629495,10.768480782935526,1.1000022888183452,-0.14560428064891795,-1.4724985122680607,-3.091605989682485,0.14660896514636335,-2.2820522509752763,-0.6629447735608451,3.0080401796020126,2.4195607566626505,-39.10457211693826,0.8095537387072121,6,0.8999977111816335,1.7549972534179616,1.4599990844726491,3.62499809265136,2.5799980163574148,2,-0.04262766961046194,1.2926684034238929,49.52999877929688,-3.799959310309845,49.36999893188477,1.11320320147406,49.40999984741211,-0.04262766961046194
9661,2011-06-02,47.95000076293945,48.77999877929688,47.72000122070313,48.72999954223633,9610000.0,-0.012561791455942606,1.4090928794985003,0.7428565200489785,18.302819958819086,42.18936195761635,1.4921058273910148,2.2128898883003103,2.0299170473404757,4.220835310160304,10.683768455807382,1.05999755859375,-0.27227773187559023,-2.0199991226196303,-3.856345074878348,-0.18365317036091255,-2.9381720987489928,-1.1018261464902679,3.4965190790097367,11.219494040696015,-22.986338672311405,0.9181729761293599,6,0.9599990844726562,1.9699993133544993,2.152499198913574,4.049999237060554,2.739997863769524,3,-0.02168927839373802,1.018352540972993,48.56000137329102,1.2926684034238929,49.52999877929688,-3.799959310309845,49.36999893188477,-0.02168927839373802
9662,2011-06-03,47.4000015258789,47.97000122070313,47.33000183105469,47.63999938964844,6389700.0,-0.011470265449623263,-2.3684421868412446,0.3076900504714673,17.405050493466476,37.91625907798128,1.7757906840395208,2.6681352013283615,2.5415528685494806,4.694405903678891,12.254938385250135,0.6399993896484446,-0.4435976091641223,-2.4229984283447337,-4.577728961879359,-0.2682678948101085,-3.5003636951120427,-1.3456331615774246,3.822927198795526,2.868841566465374,-25.213580066864893,1.0773652667673113,6,1.1800003051757884,2.3249988555908274,2.702498435974128,4.414997100830085,3.539997100830078,4,0.01118140848597915,1.4090928794985003,47.95000076293945,1.018352540972993,48.56000137329102,1.2926684034238929,49.52999877929688,0.01118140848597915
9663,2011-06-06,47.36000061035156,47.56999969482422,46.97000122070313,47.31999969482422,6071700.0,-0.0008439011442963329,1.6086942099414216,-0.16667196490446784,21.235506165748063,34.46494875874766,1.6209880362441709,2.592990205387977,2.530006587189817,4.657448709487831,13.996503548862133,0.5999984741210866,-0.5434263601213303,-2.305499458312987,-4.696353838738574,0.0853549221126002,-3.500926648525777,-1.1100722681001969,3.551493962833284,13.92855342553074,-16.329651235251095,1.195427190212792,6,1.0249996185302734,2.18499946594239,2.7574987411499023,4.399999618530273,3.470001220703125,0,0.004011795275768115,-2.3684421868412446,47.4000015258789,1.4090928794985003,47.95000076293945,1.018352540972993,48.56000137329102,0.004011795275768115
9664,2011-06-07,47.06000137329102,47.959999084472656,47.0,47.459999084472656,6715000.0,-0.0063344432684607765,-2.692300920661703,-9.999713904253113,13.095242600504847,30.335332783390427,1.7175235252608019,2.805266301213017,2.795186841489631,4.873812569194747,15.108875274807614,0.9599990844726562,-0.7828179169204361,-2.458498764038076,-5.110069532913251,0.19307200483709863,-3.7842841484756633,-1.1327133796004887,3.457343864645651,3.3834645770920426,-25.950708031094294,1.3257853844375858,6,1.3099994659423757,2.4849987030029297,2.9449987411498952,4.694999694824212,3.729999542236321,1,0.029324207674187974,1.6086942099414216,47.36000061035156,-2.3684421868412446,47.4000015258789,1.4090928794985003,47.95000076293945,0.029324207674187974
9665,2011-06-08,46.86000061035156,47.06999969482422,46.52000045776367,47.06000137329102,7939200.0,-0.004249909840694843,4.000052019212429,0.5000047683988936,14.932129430487905,27.26132704856396,1.7259161921262134,2.867991353336947,2.970221920962693,4.9886449331119,16.55868098703846,0.5499992370605469,-0.9841320777004867,-2.477999496459958,-5.339985962613497,0.3839869696935807,-3.9089927295367275,-1.0470062633831887,3.3026102258617556,15.044265712428956,-13.01982767507101,1.4309932330767707,6,1.2849998474121094,2.4599990844726562,2.899998664855957,4.649999618530273,4.229999542236328,2,0.10264612667399753,-2.692300920661703,47.06000137329102,1.6086942099414216,47.36000061035156,-2.3684421868412446,47.4000015258789,0.10264612667399753
9666,2011-06-09,47.15999984741211,47.5,46.599998474121094,46.9900016784668,6177900.0,0.006402032290931725,1.1176544506377288,-0.8499876022811501,14.350749167326356,24.24046991779605,1.2080699806663304,2.4037648492880592,2.6608010490225666,4.6099456092380535,18.045515819748136,0.9000015258789062,-1.1479844454988921,-1.9955001831054702,-4.92692207174224,0.9359217055312996,-3.4612111274238586,-0.5297892387870817,2.5654977433872546,44.13786571746503,17.448960387592145,1.4657109443183851,6,0.9850006103515625,2.1599998474121094,2.589999198913574,4.049999237060547,3.4300003051757812,3,0.08439354442565228,4.000052019212429,46.86000061035156,-2.692300920661703,47.06000137329102,1.6086942099414216,47.36000061035156,0.08439354442565228
9667,2011-06-10,46.70000076293945,47.13999938964844,46.5099983215332,47.13999938964844,6467800.0,-0.009754009456340085,1.863650156489774,-2.588255093797684,14.823491396720286,20.912401608092374,1.3893326800631556,2.5984697708491353,3.070377351345144,4.994796279347071,18.96819526849456,0.6500015258789062,-1.2999201117276158,-2.2024993896484375,-5.059945780511718,0.6549470012148433,-3.6312225850800743,-0.7737761942168007,2.640837171895626,13.103609754044236,-12.350163464241348,1.428723195431639,6,1.4399986267089844,2.6149978637695312,3.0499982833862305,4.0449981689453125,4.599998474121094,4,0.08543892502322903,1.1176544506377288,47.15999984741211,4.000052019212429,46.86000061035156,-2.692300920661703,47.06000137329102,0.08543892502322903
9668,2011-06-13,46.43000030517578,46.86999893188477,46.1500015258789,46.72999954223633,5930000.0,-0.005781594290206971,1.4827581670974541,0.6818185758997078,14.51609075479277,17.882724332388236,1.3392763617761503,2.600939735408062,3.2938374697860127,5.188912113130158,19.875028891401165,0.7199974060058736,-1.4204323769278133,-2.2179998397827134,-4.999528839387956,0.5635291598225294,-3.608764339585335,-0.827235339980092,2.514520083797038,15.46956668352756,-9.538928515887939,1.3907644998026214,6,1.460000991821282,2.7049999237060547,3.3349990844726562,4.314998626708984,4.529998779296875,0,0.0971354359657508,1.863650156489774,46.70000076293945,1.1176544506377288,47.15999984741211,4.000052019212429,46.86000061035156,0.0971354359657508
9669,2011-06-14,47.290000915527344,47.4900016784668,46.790000915527344,46.79999923706055,7024100.0,0.01852252002366872,-1.7451100655980492,-1.6333430820289154,30.22310191593887,17.653797987089405,0.14317326909517192,1.5818260562322166,2.385046895192147,4.240970845696438,21.593501042446054,1.0600013732910156,-1.5328576128318545,-1.2054992675781264,-3.930296318381899,1.519297783225646,-2.5678977929800126,0.1568992578237598,1.2073964553504482,84.44449467919782,55.88129694755145,1.3623985254018876,6,0.17499923706054688,1.8449993133544922,2.4749984741210938,3.454998016357422,4.439998626708984,1,0.07485728160273752,1.4827581670974541,46.43000030517578,1.863650156489774,46.70000076293945,1.1176544506377288,47.15999984741211,0.07485728160273752
9670,2011-06-15,46.709999084472656,47.06000137329102,46.459999084472656,47.02999877929688,5503700.0,-0.012264787900738816,2.15786620623185,-0.6530583646682537,25.417422764757006,18.4443094099714,0.4840589926619714,1.940784867027702,2.918184498417105,4.725892454753904,23.500317054837506,0.8300018310546875,-1.703437704515757,-1.5820011138916001,-4.19400984119838,1.0300076134151794,-2.8880054775449864,-0.2759967502382139,1.411814951205315,41.48134752213971,12.433317558995114,1.3060043636533896,6,0.3500022888183594,2.4250011444091797,3.0550003051757812,4.034999847412109,5.1000022888183665,2,0.08734750398252444,-1.7451100655980492,47.290000915527344,1.4827581670974541,46.43000030517578,1.863650156489774,46.70000076293945,0.08734750398252444
9671,2011-06-16,46.45000076293945,46.97000122070313,46.25,46.68000030517578,5612100.0,-0.00556622407684082,-1.2857142857143082,0.7187492549412138,23.571429544565888,19.129462637871335,0.5687123686212701,2.028333856051617,3.1054093538656815,4.887215708003488,24.285913399687747,0.7200012207031321,-1.895444007363892,-1.666499519348143,-4.278296149818203,0.945297111121917,-2.9723978345831696,-0.3606012041131166,1.356323271170666,22.388000216356353,-4.9940494182623,1.3058983152350299,6,0.6049995422363281,2.684999465942383,3.3149986267089844,4.2949981689453125,4.689998626708984,3,0.09989234259282309,2.15786620623185,46.709999084472656,-1.7451100655980492,47.290000915527344,1.4827581670974541,46.43000030517578,0.09989234259282309
9672,2011-06-17,46.52999877929688,47.27000045776367,46.4900016784668,46.75,9075600.0,0.0017222392904943096,-4.200071208768851,0.9565289502927062,24.82267392902635,19.528036833791138,0.39373132307473213,1.7414898806309012,2.944974765122552,4.705610942470457,24.965344737890476,0.8199996948242188,-1.9505428076998044,-1.3985013961791921,-3.890088884129085,1.0930860917707008,-2.644295140154142,-0.1527076522042421,1.011313653496245,28.3580007572467,3.474067315461241,1.2457937439749474,6,0.5250015258788991,2.605001449584954,3.345001220703118,4.2150001525878835,4.08000183105468,4,0.08725556586727157,-1.2857142857143082,46.45000076293945,2.15786620623185,46.709999084472656,-1.7451100655980492,47.290000915527344,0.08725556586727157
9673,2011-06-20,47.2400016784668,47.33000183105469,46.4000015258789,46.4900016784668,5650000.0,0.015259035413639932,1.0000000000000153,-3.4090719933417666,31.502442577700563,21.573281275701774,-0.3744621995219859,0.8838434067362329,2.2043259806042244,3.902846577846745,25.709403764397344,0.9300003051757884,-1.8538892356731864,-0.5659986495971694,-2.9306091386021293,1.7986118394077906,-1.7483038940996494,0.6163065949053106,-1.0900001525878977,79.83873696775046,57.9865961199747,1.1823052445024815,6,-0.41500091552734375,1.894998550415039,2.984996795654297,3.5049972534179688,3.109996795654297,0,0.08594406042208935,-4.200071208768851,46.52999877929688,-1.2857142857143082,46.45000076293945,2.15786620623185,46.709999084472656,0.08594406042208935
9674,2011-06-21,47.68000030517578,47.77999877929688,47.1500015258789,47.349998474121094,4958800.0,0.009314111157399552,1.3773536016583074,0.44000244140625,42.22613876467153,24.605948979499953,-0.8015575323122235,0.3159134806771817,1.7410638570809027,3.3838383297437247,26.152625207594944,0.629997253417983,-1.6844821866558064,-0.0345001220703125,-2.258952288307171,2.189952044166546,-1.1467262051887417,1.0777259610481167,-1.506398773193368,93.46414680362976,66.29723836030097,1.1122260831184287,6,-0.7150001525878906,1.1750011444091797,2.634998321533203,2.914999008178711,2.75,1,0.06879192026642711,1.0000000000000153,47.2400016784668,-4.200071208768851,46.52999877929688,-1.2857142857143082,46.45000076293945,0.06879192026642711
9675,2011-06-22,46.81999969482422,47.56999969482422,46.72999954223633,47.34000015258789,5489700.0,-0.018036925437230122,-1.399997820175367,-1.5757502196328663,40.43992303476926,27.504746075882498,0.05830347060039287,1.038565567730025,2.5760322989331286,4.1666906208125525,26.577761386872673,0.9500007629394531,-1.6005070697323802,-0.7735006332397489,-2.910101344758459,1.3631000782789613,-1.841800988999104,0.2947997225196062,-0.5821422729492269,37.254911738306404,7.737367746879194,1.0683003557593558,6,0.14500045776367188,2.035001754760742,3.542499542236328,3.684999465942383,4.670001983642578,2,0.10486971122203781,1.3773536016583074,47.68000030517578,1.0000000000000153,47.2400016784668,-4.200071208768851,46.52999877929688,0.10486971122203781
9676,2011-06-23,47.63000106811523,47.6500015258789,46.45000076293945,46.599998474121094,7581800.0,0.017300328461568704,1.242984723435372,-1.980772475516254,51.863853065575064,31.620341816866365,-0.7576969542893508,0.09730023464918958,1.7118541780464156,3.275803536747212,26.967407945142185,1.200000762939446,-1.424871167236219,0.12300071716308025,-1.8459803972897149,2.0919818316158754,-0.8614898400633137,1.1074912743894743,-1.3304579919433621,89.13057900585383,53.91884803967594,0.9844905572263961,6,-0.6650009155273366,1.2250003814697337,2.782498359680183,2.8749980926513743,3.4699974060058665,3,0.08775981968167534,-1.399997820175367,46.81999969482422,1.3773536016583074,47.68000030517578,1.0000000000000153,47.2400016784668,0.08775981968167534
9677,2011-06-24,46.33000183105469,47.63000106811523,46.31999969482422,47.52999877929688,12521200.0,-0.027293705813724922,-1.14754108612451,-1.1650426467266055,43.06864914541542,34.792848304713324,0.5412128149796942,1.2171253413767715,2.9527367788163446,4.489570260417565,27.472964668557143,1.3100013732910085,-1.2980668136347688,-1.022998619079587,-2.841315396030261,0.7953181578710868,-1.9321570075549204,-0.11384023060425363,1.4499969482421946,0.6850782535991397,-35.68135999495717,0.9091583884753366,6,0.68499755859375,1.9399986267089844,4.057497024536133,3.999998092651367,2.6199989318847656,4,0.10382036193595923,1.242984723435372,47.63000106811523,-1.399997820175367,46.81999969482422,1.3773536016583074,47.68000030517578,0.10382036193595923
9678,2011-06-27,46.459999084472656,46.540000915527344,45.6500015258789,45.93000030517578,8301100.0,0.0028058978692038217,1.5796992481203214,-0.44166677263074644,45.867751876479396,36.53114274477338,0.4647967349175204,0.9043043028161719,2.766171256211223,4.292062212154029,28.30103887901099,0.8899993896484446,-1.1859965582935885,-0.7475013732910156,-2.337640337060101,0.8426375904780699,-1.5425708551755548,0.04756810859352356,1.2907997131347742,38.02810343036654,-2.4067546854679733,0.795069481884542,6,0.2550010681152344,1.4150009155273438,3.927499771118164,3.854999542236328,3.2900009155273438,0,0.08932418440933354,-1.14754108612451,46.33000183105469,1.242984723435372,47.63000106811523,-1.399997820175367,46.81999969482422,0.08932418440933354
9679,2011-06-28,46.68999862670898,47.31000137329102,46.47999954223633,46.72999954223633,6258200.0,0.004950485294201945,-2.608710795614779,-0.07547359935511215,48.834005135453154,39.13298523040629,0.15727559183741135,0.4749825121281006,2.4740173624001685,3.985623602487486,29.007755752125075,0.8500022888183665,-1.0385697933245481,-0.3755018234253029,-1.5435955280068256,0.7925918811562198,-0.9595486757160643,0.20854502886545845,0.9767682800293116,51.999855041503906,8.00819328750206,0.5840468522907616,6,0.025001525878913355,1.0500030517578196,3.697500228881843,3.625000000000007,1.1200027465820455,1,0.07838937577775851,1.5796992481203214,46.459999084472656,-1.14754108612451,46.33000183105469,1.242984723435372,47.63000106811523,0.07838937577775851
9680,2011-06-29,46.4900016784668,47.06000137329102,46.47999954223633,46.95000076293945,5648200.0,-0.004283507263325825,-1.4166573948979078,11.499713904251248,45.340760414555476,41.551799771516244,0.3607174033799083,0.5396152352170702,2.607287390689102,4.10388939967897,29.025964480451314,0.5800018310546946,-0.8622868610838736,-0.47199878692627095,-1.430564017146601,0.48656644329405907,-0.951281402036436,0.007283828183894059,1.096094613037117,42.00000762939489,-1.8916510896042453,0.4792826151101633,6,0.22499847412109375,1.2349987030029297,3.8974971771240234,3.8249969482421875,2.1599998474121023,2,0.08474937587567166,-2.608710795614779,46.68999862670898,1.5796992481203214,46.459999084472656,-1.14754108612451,46.33000183105469,0.08474937587567166
9681,2011-06-30,46.90999984741211,46.90999984741211,46.52000045776367,46.66999816894531,7011500.0,0.009034161191262102,2.2499721846936342,-0.5217438176902791,51.46852631983304,44.51245003716143,0.014340119936079532,0.039745680711838816,2.1385740417578063,3.5953100284265105,28.39989784543801,0.4199981689453125,-0.8059317788817211,-5.722045912648355e-07,-0.8381695111980321,0.8381683667888495,-0.4190850417013152,0.4190838972921327,0.5986526534668073,63.6362935776285,15.195400225839073,0.4190844694967208,6,-0.19499969482421875,0.8000011444091797,3.477499008178711,3.404998779296875,-0.4700012207031321,3,0.09763380613840167,-1.4166573948979078,46.4900016784668,-2.608710795614779,46.68999862670898,1.5796992481203214,46.459999084472656,0.09763380613840167
9682,2011-07-01,47.93000030517578,47.97000122070313,46.84000015258789,47.04999923706055,5428200.0,0.021743774484790146,1.3541617824118946,3.666645474052293,59.49367822086248,47.62258733084609,-0.8785775265333413,-0.9892311327116943,1.073291789867426,2.482339707213953,26.98684370351918,1.1300010681152415,-0.6333004168639036,0.9934999465942411,0.06180564321682169,1.9251942499716606,0.5276527949055279,1.4593470982829544,-2.279998779296882,98.27582237977917,43.77793373138996,0.46584715168871,7,-1.1199989318847656,-0.2199993133544922,2.457498550415039,2.384998321533203,1.0200004577636719,4,0.0661380794650861,2.2499721846936342,46.90999984741211,-1.4166573948979078,46.4900016784668,-2.608710795614779,46.68999862670898,0.0661380794650861
9683,2011-07-05,47.54999923706055,48.04999923706055,47.45000076293945,47.959999084472656,5600500.0,-0.007928250901225176,1.0338926066013643,-0.4659083520094327,51.75201158599502,48.681017644326474,-0.5028600477854681,-0.6263808848092367,1.4074974201199026,2.7722849093606072,25.2203088829495,0.5999984741210938,-0.4191888014055962,0.6039989471435518,-0.3494966982781662,1.55749459256527,0.12725112443268927,1.0807467698544144,-1.8535977172851617,68.15286005160776,16.722462679007755,0.4767478227108599,7,-0.6999988555908203,0.1600017547607422,2.697500228881836,2.7649993896484375,-0.8499984741210938,1,0.029442724465655656,1.3541617824118946,47.93000030517578,2.2499721846936342,46.90999984741211,-1.4166573948979078,46.4900016784668,0.029442724465655656
9684,2011-07-06,48.43999862670898,48.77000045776367,47.58000183105469,47.58000183105469,6942600.0,0.018717127317107618,-1.767448978233966,-2.0975539407698074,61.19017692219244,50.986601409595714,-1.4234024355584793,-1.4837669239053284,0.4939954781822493,1.8036758600358311,24.120246572739457,1.220001220703125,-0.1821114482338544,1.4249984741210895,0.2604071606610603,2.5895897875811187,0.8427028173910784,2.0072941308511005,-2.6494531982421847,85.58944545318221,31.541471982194693,0.5822956567300144,7,-1.2299976348876882,-0.7299976348876882,1.8075008392334055,1.875000000000007,-1.1699981689453054,2,0.027043794600124293,1.0338926066013643,47.54999923706055,1.3541617824118946,47.93000030517578,2.2499721846936342,46.90999984741211,0.027043794600124293
9685,2011-07-07,51.66999816894531,52.13000106811523,51.33000183105469,51.790000915527344,22113000.0,0.06668042183748879,-1.0000095367977162,-0.1395385973394617,74.3925268963069,53.48978739078814,-4.350591404753629,-4.569202480333203,-2.7337415343690594,-1.4842346659465306,23.454419387100184,3.69000244140625,0.06384997147608118,4.4144981384277315,2.033411511050687,6.795584765804776,3.2239548247392094,5.605041452116254,-5.700685438720704,91.80030571973346,32.35348172531792,1.1905433136885228,7,-2.7799968719482493,-2.7799968719482493,-1.4224987030029297,-1.3549995422363281,-3.1899986267089844,3,-0.07470479838286936,-1.767448978233966,48.43999862670898,1.0338926066013643,47.54999923706055,1.3541617824118946,47.93000030517578,-0.07470479838286936
9686,2011-07-08,51.13999938964844,51.43999862670898,50.88000106811523,51.0,9819200.0,-0.010257379486717566,-1.9473768747363727,-1.1666348782503655,70.67265979313727,56.556899684979456,-3.6546664752388835,-3.927087762154919,-2.2314483247708523,-1.003681704957856,23.203140801987416,0.7899971008300852,0.1929392106104828,3.685499382019046,0.7397202634940356,6.631278500544056,2.2126098227565407,5.158388941281551,-4.677831592392579,81.28541574424094,17.16638363303116,1.4728895592625064,7,-2.2499980926513743,-2.2499980926513743,-1.2525005340576172,-0.8250007629394531,-2.720001220703125,4,-0.04868982975141678,-1.0000095367977162,51.66999816894531,-1.767448978233966,48.43999862670898,1.0338926066013643,47.54999923706055,-0.04868982975141678
9687,2011-07-11,50.68999862670898,51.20000076293945,50.5099983215332,50.68000030517578,4802800.0,-0.00879938929038293,-2.9428453095879066,0.07141689373291928,65.8402183591815,58.77606262750192,-2.817444680157628,-3.3337635649657003,-1.8030254121682034,-0.6099179134204817,22.734382877302522,0.69000244140625,0.4077151835414128,3.0359987258911048,-0.21885505781132508,6.290852509593535,1.4085718340398898,4.66342561774232,-3.7744041677843683,69.23071907038764,6.806825107755628,1.6274268918512156,7,-1.384998321533196,-1.799997329711914,-1.27499866485595,-0.7699985504150249,-1.3199996948242045,0,-0.08384296932611557,-1.9473768747363727,51.13999938964844,-1.0000095367977162,51.66999816894531,-1.767448978233966,48.43999862670898,-0.08384296932611557
9688,2011-07-12,50.93999862670898,51.459999084472656,50.75,50.75,5827000.0,0.00493193937212455,-6.473728592366535,19.0030522701387,65.23364679231884,60.59824503382033,-2.643074209473106,-3.4030372446562964,-2.0360365690182007,-0.9133560350675154,22.0177400690676,0.770000457763679,0.5004335986658788,3.0604988098144474,-0.45201883131763054,6.573016450946525,1.3042399892484084,4.816757630380486,-3.6072516390491174,73.84609580341306,14.714550850324294,1.7562588205660394,7,-1.634998321533196,-2.049997329711914,-1.7874975204467702,-1.2149982452392507,-0.3899993896484304,1,-0.03906552645107697,-2.9428453095879066,50.68999862670898,-1.9473768747363727,51.13999938964844,-1.0000095367977162,51.66999816894531,-0.03906552645107697
9689,2011-07-13,50.83000183105469,51.31000137329102,50.7599983215332,51.27000045776367,6394300.0,-0.0021593403733743965,1.115394490701653,-2.3157989840786297,70.15078613519,63.35491455833527,-2.105472754859491,-3.177127391761914,-1.9003074777122606,-0.8485588812436333,22.141362324807336,0.5500030517578196,0.7870179716613137,2.7735019683837905,-0.9635339724108789,6.51053790917846,0.9049839979864558,4.642019938781125,-3.113474516958398,19.75326956677366,-40.40453430423931,1.8685179703973356,7,-1.5050010681152344,-1.9400005340576243,-1.8650016784667969,-1.285001754760735,-0.19000244140625,2,-0.08125124767538372,-6.473728592366535,50.93999862670898,-2.9428453095879066,50.68999862670898,-1.9473768747363727,51.13999938964844,-0.08125124767538372
9690,2011-07-14,50.790000915527344,51.099998474121094,50.68999862670898,50.83000183105469,7170300.0,-0.0007869548315244668,-2.416587195625771,0.09091145539824697,67.21134902901716,65.10411708157795,-1.5548848111405462,-2.9679594766228163,-1.8464365328461483,-0.834490150707154,21.97011070010358,0.4099998474121165,1.0665560303022872,2.529500961303711,-1.3411027348837834,6.400104657491205,0.5941991132099673,4.4648028093974546,-2.7203957011095383,29.47393359219714,-25.902881683445543,1.935301848093747,7,-1.3050003051757812,-1.8999996185302805,-1.8325004577636719,-1.2450008392333913,-0.8700027465820312,3,-0.06930498905912696,1.115394490701653,50.83000183105469,-6.473728592366535,50.93999862670898,-2.9428453095879066,50.68999862670898,-0.06930498905912696
9691,2011-07-15,51.09000015258789,51.11999893188477,50.38999938964844,50.93000030517578,8227300.0,0.005906659414310678,5.63643772433249,-3.999904634751097,79.09538388358168,67.28208437743564,-1.3405716212419492,-3.0593738725678463,-2.1297609745218153,-1.145687597817762,21.497802319198964,0.7299995422363352,1.3402951490781518,2.5975002288818345,-1.371170659743953,6.566171117507622,0.6131647845689443,4.581835673194725,-2.6955632698742917,65.42065070910607,2.9965791421839043,1.9843354443128924,7,-1.2999992370605469,-2.1999988555908274,-2.3575000762939453,-1.7700004577636719,-1.0400009155273438,4,-0.051086330055909346,-2.416587195625771,50.790000915527344,1.115394490701653,50.83000183105469,-6.473728592366535,50.93999862670898,-0.051086330055909346
9692,2011-07-18,50.59000015258789,51.0,50.349998474121094,50.90999984741211,5829100.0,-0.009786650978795719,1.600006103515625,-2.0,74.15207673661479,69.77098050528228,-0.4733479024542149,-2.3606447416609555,-1.6553036350392318,-0.6469735575232107,21.409410699255023,0.7400016784667969,1.6814753629788797,1.8945001602172837,-2.066841235835014,5.855841556269581,-0.08617053780886863,3.875170858243436,-1.896718135042164,21.62176094576947,-42.07525873888859,1.9806706980261488,7,-0.7349987030029297,-1.6999988555908274,-1.8575000762939453,-1.2700004577636719,0.040000915527336645,0,-0.04289389162082402,5.63643772433249,51.09000015258789,-2.416587195625771,50.790000915527344,1.115394490701653,50.83000183105469,-0.04289389162082402
9693,2011-07-19,51.29999923706055,51.349998474121094,50.88000106811523,51.0,7117800.0,0.014034376009709026,1.3500004768399223,-0.9374985098824595,75.52605276031433,71.36385559840694,-0.6654481522572766,-2.8995446754942265,-2.3886021505207253,-1.3819259125560208,21.327500515010787,0.7599983215332031,1.989582673131011,2.4014993667602553,-1.660619184242229,6.46361791776274,0.3704400912590131,4.4325586422614975,-2.3317796954692582,95.00007629394531,28.591468243984806,2.0310592755012418,7,-0.05999946594238281,-2.4099979400634837,-2.572500228881836,-1.9850006103515625,-0.2999992370605469,1,-0.037621838867036295,1.600006103515625,50.59000015258789,5.63643772433249,51.09000015258789,-2.416587195625771,50.790000915527344,-0.037621838867036295
9694,2011-07-20,50.959999084472656,51.4900016784668,50.81000137329102,51.4000015258789,5782300.0,-0.006627683384881289,1.19353965421766,-1.4666785346438733,74.37295615092233,71.36168107114199,0.07778599330564617,-2.4255765028365985,-2.0598913585645775,-1.0748576286457734,21.911827578380468,0.6800003051757741,2.1630150320417627,1.8974992752075224,-2.2219271552713735,6.016925705686418,-0.16221394003192557,3.9572124904469703,-1.7388370207594548,53.5086750656695,-15.327031431717366,2.059713215239446,7,-0.03999900817871094,-2.069997787475593,-2.447498321533203,-1.8249988555908203,-0.6599998474121094,2,-0.008045523052943593,1.3500004768399223,51.29999923706055,1.600006103515625,50.59000015258789,5.63643772433249,51.09000015258789,-0.008045523052943593
9695,2011-07-21,51.72999954223633,52.0,51.15999984741211,51.18999862670898,6371000.0,0.015109899364152302,-1.8000076294139338,-1.22726799833545,75.3151333742051,71.87751146903841,-0.7630511883739644,-2.960666440834231,-2.8476183287964076,-1.8766805071537789,22.25855480305594,1.0400009155273438,2.490424463974456,2.421999740600583,-1.719886308015262,6.563885789216428,0.35105671629266055,4.492942764908506,-2.276130358170967,83.63635102580582,13.558722931044542,2.0709430243079217,7,-0.5550003051757812,-2.839998245239265,-3.429999351501465,-2.594999313354492,-0.8999977111816406,3,-0.021070948429023906,1.19353965421766,50.959999084472656,1.3500004768399223,51.29999923706055,1.600006103515625,50.59000015258789,-0.021070948429023906
9696,2011-07-22,51.81000137329102,51.88000106811523,51.349998474121094,51.81000137329102,3985300.0,0.0015465268077061722,6.571498637603615,0.0,72.61073406263132,72.62979099164394,-0.8247497898476297,-2.8579871811448356,-2.9557434244321783,-1.9870852794839067,22.371156490897235,0.5300025939941335,2.6940908890976942,2.29300155639649,-1.913710052849133,6.499713165642113,0.18964575177367493,4.396357361019305,-2.1420416385016736,88.48494236344595,21.06646482336859,2.1033558046228116,7,-0.6350021362304759,-2.9200000762939595,-3.712500572204597,-2.675001144409187,-0.4700012207031321,4,-0.03647950500383579,-1.8000076294139338,51.72999954223633,1.19353965421766,50.959999084472656,1.3500004768399223,51.29999923706055,-0.03647950500383579
9697,2011-07-25,51.13999938964844,51.52000045776367,51.06000137329102,51.38999938964844,3376200.0,-0.012931904379141379,-1.2439196858892483,-100.0,70.23675639735987,73.18569205887073,-0.0940977301516881,-1.9069248534214154,-2.352855954412945,-1.3489764756748457,22.233419960227867,0.75,2.430104507688071,1.3824996948242188,-2.6011081595208196,5.366107549169257,-0.6093042323483004,3.374303621996738,-1.2750763481930179,27.73095774656874,-37.959012214526005,1.99180392717252,7,0.034999847412109375,-2.2499980926513743,-3.044999122619629,-2.0049991607666016,-0.18000030517578125,0,-0.02131404312860674,6.571498637603615,51.81000137329102,-1.8000076294139338,51.72999954223633,1.19353965421766,50.959999084472656,-0.02131404312860674
9698,2011-07-26,50.61000061035156,51.349998474121094,50.31999969482422,51.290000915527344,5895500.0,-0.010363683723550343,1.5750116825772242,2.720001220703125,62.749720397427886,72.3633514213416,0.42931519100950055,-1.1068246352988638,-1.8897770445469746,-0.8507638478181221,21.194690640695757,1.029998779296875,2.218344881047237,0.645000839233397,-3.0362602920456823,4.326261970512476,-1.195629726406139,2.485631404872933,-0.5638713267633548,17.261956121906806,-44.01433358668875,1.840630565639539,7,0.5499992370605469,-1.7199993133544993,-2.515000343322754,-1.4750003814697266,1.05999755859375,1,0.00039518785857461936,-1.2439196858892483,51.13999938964844,6.571498637603615,51.81000137329102,-1.8000076294139338,51.72999954223633,0.00039518785857461936
9699,2011-07-27,50.349998474121094,50.77999877929688,50.25,50.47999954223633,5372900.0,-0.005137366787094866,-2.212133122175127,0.1911779555475771,38.08664732234465,69.12727345393355,0.6862331916685278,-0.5887510769345212,-1.6630550112926414,-0.6175165832299783,21.16119444283268,0.5299987792968821,2.098550636878457,0.20199871063232422,-3.142228310918753,3.5462257321834016,-1.4701148001432145,1.874112221407863,-0.13715944777072764,5.714198521205357,-49.565293119902,1.6721135107755403,7,0.7750015258789062,-1.4599971771240305,-2.369997978210449,-1.2149982452392578,0.710002899169929,2,0.012909663268669158,1.5750116825772242,50.61000061035156,-1.2439196858892483,51.13999938964844,6.571498637603615,51.81000137329102,0.012909663268669158
9700,2011-07-28,50.43000030517578,50.97000122070313,50.29999923706055,50.349998474121094,4263900.0,0.0015889142696956515,-6.444453863434148,-0.6153936441797001,43.02555470451485,65.11951465625945,0.6144063902525616,-0.37781429479232287,-1.7902781216981225,-0.7184911613246641,21.187398093357622,0.6700019836425852,1.9685342844721703,0.08500061035156392,-2.782079441841944,2.9520806625450717,-1.3485394157451864,1.5185406364483143,1.700000762939446,11.042956271428453,-39.25548415496665,1.4335400260967535,7,0.6949996948242188,-1.539999008178718,-2.5199995040893555,-1.2950000762939453,-0.720001220703125,3,-0.002577851820910859,-2.212133122175127,50.349998474121094,1.5750116825772242,50.61000061035156,-1.2439196858892483,51.13999938964844,-0.002577851820910859
9701,2011-07-29,51.4900016784668,51.83000183105469,50.43000030517578,50.81000137329102,9507500.0,0.02101926168702062,1.058824849375624,8.499809269502105,57.01756499368907,63.2156800181566,-0.4278843916339312,-1.1353083179388577,-2.859721980794056,-1.7968674314647828,21.470735299544963,1.4000015258789062,1.8210473608369142,0.9160018920898452,-1.4905106697639,3.3225144539435902,-0.28725438883702736,2.1192581730167177,0.6033993530273349,78.48102793900354,29.314272852406923,1.2032562809268736,7,-0.3650016784667969,-2.6000003814697337,-3.580000877380371,-2.355001449584961,-2.1500015258789062,4,-0.012818019535783431,-6.444453863434148,50.43000030517578,-2.212133122175127,50.349998474121094,1.5750116825772242,50.61000061035156,-0.012818019535783431
9702,2011-08-01,51.099998474121094,51.68000030517578,50.290000915527344,51.66999816894531,8813100.0,-0.007574348254659413,3.711830654442476,-0.8382344691402437,51.36985988191444,60.531658587223276,0.04701395200501679,-0.5224250383937488,-2.494526390156423,-1.4297692655461276,23.065694027142847,1.3899993896484375,1.7168408357119915,0.3674987792968736,-1.699392342403101,2.434389900996848,-0.6659467815531102,1.4009443401468573,0.9575345214843693,53.797309434363136,7.432084422183337,1.0334455608499868,8,0.02500152587890625,-2.2099971771240305,-3.189997673034668,-1.9649982452392578,-0.5199966430664062,0,0.004696706176778864,1.058824849375624,51.4900016784668,-6.444453863434148,50.43000030517578,-2.212133122175127,50.349998474121094,0.004696706176778864
9703,2011-08-02,48.95000076293945,50.81000137329102,48.93000030517578,50.5,8307400.0,-0.042074320457572534,-1.364780990813547,2.719298363025525,38.07107237895977,56.4981159458941,2.043504834954021,1.831749801254162,-0.3754881067387288,0.6922529630072916,24.29296302348344,2.1699981689453125,1.4298426657240526,-1.852499008178711,-3.5222407393866177,-0.18275727697080413,-2.6873698737826643,-1.0176281425747575,3.036830949462882,0.6896705944873708,-47.01592213890012,0.8348708656039541,8,1.5149993896484375,-0.05999946594238992,-1.3075008392333984,0.1849994659423828,1.6399993896484375,1,0.04106227354862457,3.711830654442476,51.099998474121094,1.058824849375624,51.4900016784668,-6.444453863434148,50.43000030517578,0.04106227354862457
9704,2011-08-03,49.75,49.849998474121094,48.56999969482422,49.06999969482422,9521800.0,0.016343191513619626,1.9090972143953253,-0.43871009024839847,43.981481072670825,53.016599023501406,1.1776607777538146,1.1962573659567965,-1.1919861912312797,-0.13726164074275715,24.96473647122822,1.279998779296875,1.2259273989432131,-1.117999839782712,-2.470091148862217,0.2340914692967928,-1.794045494322468,-0.44195418524295604,2.053421827968741,36.196304660714496,-13.244767510089034,0.6760456545397525,8,0.47500038146972656,-0.44499969482421875,-2.4549999237060547,-0.8649997711181641,0.2700004577636719,2,0.03859292801900116,-1.364780990813547,48.95000076293945,3.711830654442476,51.099998474121094,1.058824849375624,51.4900016784668,0.03859292801900116
9705,2011-08-04,47.81000137329102,49.849998474121094,47.70000076293945,49.61000061035156,12894500.0,-0.03899494727053221,-1.128710122731247,-2.6470565135926476,34.04670848977422,48.731707293183945,2.7972970861421302,2.9853056615345537,0.7173345944904028,1.7689858498653948,23.54769409586237,2.1499977111816406,0.876069045887661,-2.8649986267089744,-4.737058643256027,-0.9929386101619215,-3.801028634982501,-1.928968618435448,3.734746684026156,2.6634523463154802,-42.90747358430875,0.9360300082735247,8,1.9549999237060476,1.4949989318847585,-0.582500457763679,1.0749988555908132,2.2999992370605398,3,0.06797740863098167,1.9090972143953253,49.75,-1.364780990813547,48.95000076293945,3.711830654442476,51.099998474121094,0.06797740863098167
9706,2011-08-05,48.6500015258789,48.86000061035156,47.29999923706055,48.34000015258789,11255100.0,0.017569548806939395,3.273979045279962,-0.17222305815931976,40.86630212742873,45.46832348541382,1.633714444100356,2.054533396833712,-0.14808355064433698,0.9032892650956228,22.648634875176533,1.5600013732910156,0.558811419998591,-1.9004985809326271,-3.9637755489018076,0.16277838703655334,-2.932137064917221,-0.8688600969480333,2.51027180200051,30.8219625480428,-17.04396548989587,1.0316384839845907,8,0.914999008178718,0.674999237060554,-1.4300012588500906,0.2349987030029368,2.299999237060554,4,0.02178823279234443,-1.128710122731247,47.81000137329102,1.9090972143953253,49.75,-1.364780990813547,48.95000076293945,0.02178823279234443
9707,2011-08-08,46.43999862670898,48.13000106811523,45.27999877929688,47.599998474121094,13016000.0,-0.0454265740977281,1.5675638058220434,-3.7419184150619436,29.95050969599528,41.8239667408102,3.472031571848646,4.142183531777754,2.0086849938008626,3.077517534113049,22.55667987724757,3.370002746582017,0.08057887457097479,-3.8980014801025433,-6.658433134067053,-1.1375698261380336,-5.278217307084795,-2.517785653120292,4.25704181027217,20.976479263715227,-20.062811004380457,1.3802158269822533,8,2.115001678466804,2.2650012969970774,0.7725019454956126,2.4450016021728587,4.840000152587905,0,0.062446201800941514,3.273979045279962,48.6500015258789,-1.128710122731247,47.81000137329102,1.9090972143953253,49.75,0.062446201800941514
9708,2011-08-09,48.95000076293945,49.0,46.540000915527344,46.88999938964844,14367600.0,0.05404828187886501,1.277777090975238,-1.7758634864364367,42.967121822745675,42.3662416852992,0.784269904886493,1.5551869016529523,-0.5251930837503807,0.5504438987440565,22.007437440343942,2.5600013732910227,-0.3189910282644277,-1.2884994506835952,-4.100543256501474,1.523544355134284,-2.6945213535925348,0.11752245222534441,0.988653841965899,80.3063945014933,39.15715761782438,1.40602190290894,8,-0.3950004577636719,-0.24500083923339844,-1.6899995803833008,-0.06500053405761719,2.75,1,0.03329930628620792,1.5675638058220434,46.43999862670898,3.273979045279962,48.6500015258789,-1.128710122731247,47.81000137329102,0.03329930628620792
9709,2011-08-10,46.70000076293945,48.4000015258789,46.61000061035156,48.2599983215332,9750200.0,-0.04596526996795269,-1.0574748426983454,-0.7572798634117074,34.05201337005633,41.36918153702603,2.7514092667098,3.6679720326015612,1.6691354457032475,2.7763426243950278,21.4285132596659,2.3400001525878906,-0.7364363774491522,-3.3319993972778335,-6.539861876140989,-0.12413691841467767,-4.935930636709408,-1.7280681578462591,2.586442026380716,31.072255546336365,-4.508385638669658,1.6039312394315763,8,1.8549995422363281,2.0049991607666016,0.5799999237060547,2.184999465942383,5.959999084472656,2,0.0832976301091517,1.277777090975238,48.95000076293945,1.5675638058220434,46.43999862670898,3.273979045279962,48.6500015258789,0.0832976301091517
9710,2011-08-11,47.27000045776367,47.93000030517578,46.77000045776367,47.02000045776367,12130700.0,0.012205560717604147,-2.0933329264322915,-0.16025666105872688,36.0393659629735,39.03827053361319,1.8841645909816762,2.9731778947342917,1.0802106013047847,2.173815189081452,20.8985283785068,1.2299995422363281,-1.0416925593786885,-2.5859996795654325,-5.998480488714044,0.8264811295831791,-4.292240084139735,-0.8797592749911303,1.7299995422363281,53.49465122193319,23.589597858423744,1.7062404045743047,8,1.2099990844726562,1.4349994659423828,0.1900005340576172,1.614999771118164,5.489997863769531,3,0.05817643269238304,-1.0574748426983454,46.70000076293945,1.277777090975238,48.95000076293945,1.5675638058220434,46.43999862670898,0.05817643269238304
9711,2011-08-12,48.47999954223633,48.88000106811523,46.95000076293945,47.93000030517578,6869900.0,0.025597611016606736,1.859254863730787,2.1999969482421875,42.08333702314316,38.00643466041639,0.2260687925188094,1.6417940726182678,-0.1153783817043248,0.9413473083343362,20.37108501966678,1.9300003051757741,-1.1006972307465688,-1.2455005645751953,-4.65890715088873,2.1679060217383395,-2.952203857731959,0.4612027285815685,-3.200000762939446,86.02149765785866,53.53468370836255,1.706703293156766,8,-0.4349994659423757,0.15999984741210938,0.4100017547607351,0.4100017547607351,3.799999237060554,4,0.0336221345607719,-2.0933329264322915,47.27000045776367,-1.0574748426983454,46.70000076293945,1.277777090975238,48.95000076293945,0.0336221345607719
9712,2011-08-15,48.41999816894531,48.72000122070313,47.81999969482422,48.68000030517578,5971100.0,-0.0012376521010224462,4.294064849096645,-0.4727318125385805,43.29454631759286,38.58682065359785,-0.14982193940856092,1.6136199459394476,-0.02363619106476733,0.9824543045023049,19.86207310411012,0.9000015258789134,-1.2183746515903167,-1.1970018386840806,-4.63258701175431,2.238583334386149,-2.914794425219199,0.5207907478510378,-3.06799934387206,76.42268101985815,40.27463415205219,1.7177925865351167,8,-0.8549995422363281,0.220001220703125,0.4700031280517507,0.4700031280517507,3.0100021362304688,0,0.05225119144297663,1.859254863730787,48.47999954223633,-2.0933329264322915,47.27000045776367,-1.0574748426983454,46.70000076293945,0.05225119144297663
9713,2011-08-16,49.36999893188477,49.68000030517578,48.11000061035156,48.11000061035156,8853800.0,0.01962000823760368,-1.4920663273801775,-4.846107573579064,47.121036790294646,38.93566017777826,-1.1554931197886162,0.5392630788881476,-0.9289130715363711,0.012983725110473188,18.846429478443554,1.5699996948242188,-1.5081376042798524,-0.1505010604858299,-3.494236573288653,3.193234452316993,-1.8223688168872414,1.5213666959155816,-3.9474400619506795,89.90223439391063,47.84300654342218,1.6718677564014126,8,-1.8050003051757884,-0.7299995422363352,-0.27249813079834695,-0.4799976348877095,-0.23999786376954546,1,0.03868745976776933,4.294064849096645,48.41999816894531,1.859254863730787,48.47999954223633,-2.0933329264322915,47.27000045776367,0.03868745976776933
9714,2011-08-17,50.54999923706055,52.2599983215332,50.06999969482422,52.02999877929688,21727300.0,0.023901161245796443,1.2577321412068216,-1.1746043760085487,50.33112276057668,40.74503954120076,-2.4698061079234463,-0.7093995854906154,-2.039884326295933,-1.1692840980100172,18.265930629955477,2.8899993896484304,-1.7259527321715495,1.0499992370605469,-2.261448217735577,4.3614466918566706,-0.605724490337515,2.7057229644586087,-4.957142709716784,68.85246357275375,21.925154565938072,1.655723727398063,8,-1.7800006866455078,-1.7800006866455078,-1.452498435974121,-1.6599979400634837,-1.4099998474121094,2,0.022749783248973587,-1.4920663273801775,49.36999893188477,4.294064849096645,48.41999816894531,1.859254863730787,48.47999954223633,0.022749783248973587
9715,2011-08-18,50.63999938964844,50.84000015258789,48.95000076293945,49.52000045776367,14249600.0,0.0017804184756922137,1.4868405532313236,-0.7567562691218167,47.52185998797536,41.48454597015039,-2.3648433178635813,-0.9330866186639213,-2.0519387805318843,-1.254664558483043,16.98064548629514,1.8899993896484375,-1.6631611868473186,1.1944993972778306,-1.9960885967512567,4.385087391306918,-0.40079459973671305,2.7897933942923743,-4.647114354653311,69.49153151185646,25.458573123644086,1.5952939970145439,8,-1.8700008392333984,-1.8700008392333984,-1.5324983596801758,-1.7499980926513743,-0.02000045776366477,3,0.03988942500217707,1.2577321412068216,50.54999923706055,-1.4920663273801775,49.36999893188477,4.294064849096645,48.41999816894531,0.03988942500217707
9716,2011-08-19,49.91999816894531,50.90999984741211,49.7599983215332,50.02999877929688,8574400.0,-0.014218033755551418,-4.348840510281932,-0.09821492433609512,46.624713734085965,43.33723530771602,-1.6156509616490027,-0.381499349055332,-1.270422618852841,-0.5279563393558675,15.640482064173467,1.1500015258789062,-1.7319209325260658,0.5689983367919922,-2.4331052041440486,3.571101877728033,-0.9320534336760247,2.070050107260009,-3.551086336757905,47.29727755969273,4.313576523016664,1.5010517704680189,8,-0.5199985504150391,-1.1499996185302734,-0.7324972152709961,-1.0299968719482493,0.5100021362304688,4,0.05689103078442459,1.4868405532313236,50.63999938964844,1.2577321412068216,50.54999923706055,-1.4920663273801775,49.36999893188477,0.05689103078442459
9717,2011-08-22,50.04999923706055,50.70000076293945,49.72000122070313,50.63000106811523,6144100.0,0.0026041881587268723,1.7222163353536868,5.272714662227366,53.55756143732599,44.513950820447164,-1.31836133418458,-0.629628860712792,-1.321300403206763,-0.6679902076359809,14.617462833442247,0.979999542236321,-1.5094796935315316,0.7534994125366197,-2.14980714776172,3.6568059728349596,-0.6981538676125467,2.205152692685786,-3.327622215512392,46.74698064246891,-1.5210887191300841,1.45165328014917,8,-0.6149997711181641,-1.2800006866455078,-0.7099981307983398,-1.1599979400634837,-0.05999755859375,0,0.0445554360885001,-4.348840510281932,49.91999816894531,1.4868405532313236,50.63999938964844,1.2577321412068216,50.54999923706055,0.0445554360885001
9718,2011-08-23,50.63000106811523,50.68999862670898,49.9000015258789,50.04999923706055,6226200.0,0.011588448349569624,1.2571444141689831,-1.0,52.88714084859939,46.606742762507494,-1.8271368106719663,-1.2733403001101138,-1.8051036743861673,-1.2507622242910585,14.482442525513992,0.7899971008300781,-1.4063714993512733,1.332501220703115,-1.5727234348356163,4.237725876241846,-0.12011110706625061,2.7851135484724807,-3.5753667685679673,50.7553336652466,0.9205996066054283,1.452612327769367,8,-1.1150016784667898,-1.8600025177001882,-1.2574996948242116,-1.739999771118164,-0.40000152587889914,1,0.01580089314997779,1.7222163353536868,50.04999923706055,-4.348840510281932,49.91999816894531,1.4868405532313236,50.63999938964844,0.01580089314997779
9719,2011-08-24,51.0,51.43000030517578,50.25,50.58000183105469,4895800.0,0.0073078989547519235,-1.1851820455219768,0.7241324879640193,61.667872653383775,49.454354616997534,-1.7020217336590306,-1.67818747163723,-2.1003458523897507,-1.6269964781074862,14.592116807777064,1.1800003051757812,-0.9236355133802974,1.6700000762939453,-1.2986500593425276,4.638650211930418,0.1856750084757124,3.1543251441121782,-3.6330438591335863,82.66127481668684,25.750144743799382,1.484325067818235,8,-1.3950004577636719,-2.230001449584961,-0.9349994659423828,-2.109998703002937,-1.9599990844726562,2,-0.03666664572323086,1.2571444141689831,50.63000106811523,1.7222163353536868,50.04999923706055,-4.348840510281932,49.91999816894531,-0.03666664572323086
9720,2011-08-25,50.29999923706055,51.27999877929688,50.11999893188477,50.959999084472656,4619700.0,-0.0137255051556755,-1.274508483957741,-1.5714350590372388,56.09754790993941,51.01148915997489,-0.588950302092087,-1.0418411681488777,-1.3134830300043774,-0.9325746771722692,14.491103138159378,1.1599998474121094,-0.7975112591931008,0.9764993667602511,-1.982563431061763,3.935562164582265,-0.503032032150756,2.456030765671258,-2.6394605653541277,33.918030812062206,-25.20705837835208,1.4795313989110064,8,-0.26000022888183594,-1.5300006866455078,-0.39499855041503906,-1.4099979400634837,-2.5,3,-0.023061627534925133,-1.1851820455219768,51.0,1.2571444141689831,50.63000106811523,1.7222163353536868,50.04999923706055,-0.023061627534925133
9721,2011-08-26,50.83000183105469,51.15999984741211,49.54999923706055,50.09000015258789,4688400.0,0.010536831054336115,1.300004632139967,-1.121214923561541,68.52320476794912,53.814673432236695,-0.8387529371959346,-1.7115780169842694,-1.7402921752299605,-1.4759885986704546,13.477400764518233,1.6100006103515625,-0.2777734480504179,1.5395019531249972,-1.3312319757710682,4.4102358820210625,0.10413498867696092,2.9748689175730334,-2.8934955803586604,68.08520567902588,3.9637789147404305,1.4353669644480336,8,-0.6450023651123047,-2.0600032806396484,-0.7975015640258789,-1.9400005340576243,-1.3600006103515554,4,-0.004131475341431434,-1.274508483957741,50.29999923706055,-1.1851820455219768,51.0,1.2571444141689831,50.63000106811523,-0.004131475341431434
9722,2011-08-29,51.34000015258789,51.4000015258789,50.77000045776367,51.29999923706055,4377000.0,0.010033411433434614,6.87483311081503,0.054055168645321595,62.131969079670974,55.48255479772296,-0.995698412952045,-2.32170935322857,-2.141622167310942,-2.000081518093694,12.651932579205036,0.6300010681152273,0.22271157326363777,2.0375001907348604,-0.8668911956740075,4.941891577143728,0.58530449753043,3.489695883939291,-3.144084377641633,95.2127605609225,31.769701017002546,1.4521956932044324,8,-0.7350006103515625,-2.5700016021728516,-1.307499885559082,-2.4499988555908274,-1.5800018310546875,0,-0.017724967758229293,1.300004632139967,50.83000183105469,-1.274508483957741,50.29999923706055,-1.1851820455219768,51.0,-0.017724967758229293
9723,2011-08-30,50.959999084472656,51.38999938964844,50.52000045776367,51.13000106811523,6497200.0,-0.00740165693388839,1.5217410534113966,-4.249952317375371,76.69169481875663,58.41150724863184,-0.4095004763744967,-1.879780671629078,-1.6780169272505532,-1.6151318449587109,13.268368413426549,0.8699989318847656,0.5401956003882304,1.5569992065429688,-1.4338506036717078,4.547849016757645,0.06157430143563403,3.0524241116503035,-2.520238356731184,74.99994927267156,7.153944914940979,1.4954249051073376,8,-0.7699985504150391,-2.190000534057617,-0.9274988174438477,-2.069997787475593,0.9500007629394531,1,-0.01903448633109206,6.87483311081503,51.34000015258789,1.300004632139967,50.83000183105469,-1.274508483957741,50.29999923706055,-0.01903448633109206
9724,2011-08-31,51.66999816894531,52.0,51.20000076293945,51.22999954223633,9410400.0,0.013932478360051403,-2.20002136246767,-2.588197015595306,77.09356007274226,61.69725170249483,-1.0548488455411302,-2.5703460897889556,-2.3086224924796994,-2.3145664293351587,14.376593174545254,1.0400009155273438,0.8778831017935929,2.1709983825683565,-0.9854209681251476,5.327417733261861,0.5927887072216009,3.749208057915112,-3.0010231855763365,86.53054170241322,16.172338948983736,1.5782096753467532,8,-0.8949985504150391,-2.8999996185302734,-1.6449975967407227,-2.7799968719482493,-0.10999679565428977,2,-0.027869144140486024,1.5217410534113966,50.959999084472656,6.87483311081503,51.34000015258789,1.300004632139967,50.83000183105469,-0.027869144140486024
9725,2011-09-01,51.06000137329102,52.2400016784668,50.81000137329102,52.18000030517578,7921800.0,-0.01180562835825505,1.3064489831076704,-2.5454600625958936,67.15425774758494,63.978312148439166,-0.42355025789793643,-1.7964903669850258,-1.5969588394416618,-1.6931338448374404,14.637631894895367,1.4300003051757741,1.0784414734064356,1.3985015869140724,-1.7262739460009513,4.523277119829096,-0.16388617954343943,2.9608893533715843,-2.1755649896321927,56.13385746375358,-11.737296314691697,1.5623877664575103,9,-0.16500091552735086,-2.2900028228759837,-1.0525007247924876,-2.1700000762939595,1.5699996948242045,3,-0.03956130833205029,-2.20002136246767,51.66999816894531,1.5217410534113966,50.959999084472656,6.87483311081503,51.34000015258789,-0.03956130833205029
9726,2011-09-02,49.709999084472656,50.63999938964844,49.709999084472656,50.63999938964844,4702400.0,-0.026439527076169256,1.0,0.8303582072268199,57.32122676435056,64.39649718477523,0.9985379496679698,-0.3826211876160812,-0.184993447785061,-0.35827110660467554,14.325534167673059,1.3500022888183665,1.098321063495142,-0.004500579833987217,-3.0927840012582806,3.083782841590306,-1.548642290546134,1.5396411308781595,-0.6230289845413637,0.0,-64.03044009534113,1.5441417107121476,9,1.1850013732910156,-0.9400005340576172,0.2975015640258789,-0.819997787475593,3.3600006103515625,4,-0.03842285018284608,1.3064489831076704,51.06000137329102,-2.20002136246767,51.66999816894531,1.5217410534113966,50.959999084472656,-0.03842285018284608
9727,2011-09-06,49.34000015258789,49.40999984741211,48.36000061035156,48.77000045776367,5175000.0,-0.007443149038406149,1.9577481436906976,-0.6129026965388812,49.81774746621696,64.05545347562163,1.4049809108418856,0.22743914943667676,0.2858559848078386,-0.00012847306314256457,12.975498581426892,1.3499984741210938,1.1617572828566978,-0.5194995880126925,-3.206720466208502,2.167721290183117,-1.8631100271105936,0.8241108510852087,2.9199981689453125,25.25771320759911,-34.03364561421831,1.3436104390979038,9,0.9600009918212891,-0.5700016021728516,0.6675004959106445,-0.4499988555908274,3.4099998474121094,1,0.002634800723818387,1.0,49.709999084472656,1.3064489831076704,51.06000137329102,-2.20002136246767,51.66999816894531,0.002634800723818387
9728,2011-09-07,50.58000183105469,50.58000183105469,49.61000061035156,50.04999923706055,5700300.0,0.02513177289485191,2.660364049893117,0.929829610097576,50.18095643470959,62.779129451324486,0.17560804284440934,-0.9319681833428319,-0.8409977874527641,-1.2437785725499992,12.09191726800386,1.2400016784667969,1.334833059521678,0.6390020370483427,-2.0308917486128735,3.308895822709559,-0.6959448557822654,1.9739489298789508,1.6019965362548803,57.21651055579534,-0.8296826803133541,1.334946892830607,9,-0.2800006866455078,-1.8100032806396484,-0.5725011825561523,-1.6900005340576243,2.1499977111816406,2,-0.01621201027750907,1.9577481436906976,49.34000015258789,1.0,49.709999084472656,1.3064489831076704,51.06000137329102,-0.01621201027750907
9729,2011-09-08,50.59000015258789,51.40999984741211,49.9000015258789,50.22000122070313,9835200.0,0.00019767341184762088,-1.9901006552980665,0.698107775466565,49.69549805478387,62.067790578529426,0.1132439109504162,-0.6699433789035538,-0.7428138637883848,-1.2609170070521571,11.253549628655172,1.5099983215332102,1.3658651304101923,0.45450038909912394,-1.7469394703600045,2.6559402485582524,-0.6462195406304403,1.5552203188286882,1.5155582595825194,57.47419918416625,0.8395873470246471,1.100719929729563,9,-0.28999900817871094,-1.8200016021728516,-0.9124994277954102,-1.6999988555908274,2.3600006103515625,3,0.026092106954791028,2.660364049893117,50.58000183105469,1.9577481436906976,49.34000015258789,1.0,49.709999084472656,0.026092106954791028
9730,2011-09-09,50.02000045776367,50.52000045776367,49.5099983215332,50.2599983215332,7976600.0,-0.011267042757560852,1.6578928876173267,-0.6486447475591146,50.62036148746663,60.07858576958693,0.7144846098354236,0.12294639105189731,-0.06257740063934136,-0.7019234284229583,10.273216070532806,1.0800018310546875,1.355281973857565,-0.25299930572509766,-1.996814344739171,1.4908157332889758,-1.124906825232138,0.6189082137819426,2.0106467983703595,54.42623811971649,-3.2494676306355004,0.871907519507038,9,0.2800006866455078,-1.2500019073486328,-0.25500011444091797,-1.1299991607666087,2.8800010681152273,4,0.030787702947498108,-1.9901006552980665,50.59000015258789,2.660364049893117,50.58000183105469,1.9577481436906976,49.34000015258789,0.030787702947498108
9731,2011-09-12,50.11000061035156,50.349998474121094,49.08000183105469,49.43000030517578,5302500.0,0.0017992833219560023,1.189656873384503,-2.833359824522364,50.374073378218654,58.77215291387001,0.5717358585015759,0.17004117708729893,-0.052561999738060194,-0.7953328578674999,10.15529052976792,1.2699966430664062,1.1699897681991658,-0.24449920654296875,-1.7747627191305213,1.2857643060445838,-1.009630962836745,0.5206325497508075,1.8472337128668173,57.3770635328608,-1.6116099011871086,0.7651317562937777,9,0.1900005340576172,-1.3400020599365234,-0.5749998092651367,-1.2199993133544993,3.529998779296875,0,0.05028937192315852,1.6578928876173267,50.02000045776367,-1.9901006552980665,50.59000015258789,2.660364049893117,50.58000183105469,0.05028937192315852
9732,2011-09-13,50.95000076293945,51.06999969482422,49.77000045776367,50.13999938964844,6606200.0,0.016763123974386174,1.4761908221950146,1.1911779555475772,51.9323655917942,56.02111633309641,-0.3681146829156532,-0.49613631215440535,-0.81360631389974,-1.6375647759523986,10.091098028646703,1.2999992370605469,1.1482929929690684,0.46900081634521484,-0.7804525024126363,1.718454135103066,-0.15572584303370718,1.0937274757241369,0.9352888860215884,80.25753321490843,19.391824739749126,0.6247266593789256,9,-0.6499996185302734,-2.180002212524414,-1.505000114440918,-2.05999946594239,2.3199996948242188,1,0.04160939941392172,1.189656873384503,50.11000061035156,1.6578928876173267,50.02000045776367,-1.9901006552980665,50.59000015258789,0.04160939941392172
9733,2011-09-14,51.27999877929688,51.81999969482422,50.95000076293945,51.31000137329102,6868200.0,0.006476899144572057,-1.5217410534113447,-0.03704017670024536,51.69902215950814,53.199501009403726,-0.7240933218103152,-0.7122210821211112,-1.046935543249127,-1.965503257002041,10.81622507979921,0.8699989318847656,0.9221880736222658,0.7034988403320384,-0.4785649649594106,1.8855626456234873,0.11246693768631388,1.2945307429777628,-2.9199981689453196,80.29192202418601,21.26684074548595,0.5910319026457231,9,-0.9799976348877024,-1.8799991607666087,-2.649998664855964,-2.5749988555908274,2.430000305175774,2,0.028666171132917473,1.4761908221950146,50.95000076293945,1.189656873384503,50.11000061035156,1.6578928876173267,50.02000045776367,0.028666171132917473
9734,2011-09-15,51.70000076293945,51.86999893188477,51.06000137329102,51.7400016784668,4925700.0,0.008190366490650858,4.400066122427964,1.333248569612206,58.793980445361164,52.27058130915664,-1.2732921484937378,-1.0979424697635736,-1.3920869092627868,-2.3745956216292683,9.890150988949829,0.80999755859375,0.7835161168173883,1.0660007476806612,-0.2181112434797683,2.3501127388410907,0.42394475210044646,1.708056743260876,-3.2708001708984398,93.90686933349353,30.3961763813397,0.6420559955802159,9,-1.585000991821289,-2.2650012969970703,-3.070000648498535,-2.9950008392333984,2.9399986267089844,3,0.0199226066556506,-1.5217410534113447,51.27999877929688,1.4761908221950146,50.95000076293945,1.189656873384503,50.11000061035156,0.0199226066556506
9735,2011-09-16,52.65999984741211,53.38999938964844,51.9000015258789,51.959999084472656,11127500.0,0.018568647394698212,-2.634159390017493,-17.499618539004388,60.905834216533975,52.6688710260659,-2.2154408801029817,-2.001465004048569,-2.3686653156743773,-3.323580460325033,10.101019604544135,1.6899986267089844,0.5740497092861006,1.9249998092651381,0.35333616755673347,3.496663450973543,1.1391679884109323,2.710831630119344,-4.093167321777344,83.06264603837712,19.299023935041234,0.7858318208542033,9,-1.7849998474121094,-2.5799999237060547,-4.029999732971191,-3.9549999237060547,2.0600013732910227,4,0.005507043607437367,4.400066122427964,51.70000076293945,-1.5217410534113447,51.27999877929688,1.4761908221950146,50.95000076293945,0.005507043607437367
9736,2011-09-19,52.7599983215332,52.97999954223633,51.83000183105469,51.91999816894531,6356100.0,0.0018989455831912583,-1.2549133272247883,1.1999989100876836,58.89723639854143,53.677703129657516,-2.0532164991222075,-1.979266660192181,-2.4673368916018745,-3.423687100476961,10.261300596567791,1.1499977111816406,0.2957305839019284,1.882998275756833,0.11985447350420486,3.6461420780094613,1.001426374630519,2.764570176883147,-3.903775784057615,82.59665044190434,21.8688284777444,0.8815719011263138,9,-1.5249977111816406,-2.589998245239258,-4.167498588562012,-4.054998397827148,1.640003204345696,0,0.002653586216824433,-2.634159390017493,52.65999984741211,4.400066122427964,51.70000076293945,-1.5217410534113447,51.27999877929688,0.002653586216824433
9737,2011-09-20,52.27999877929688,53.13000106811523,52.2599983215332,52.90999984741211,4411200.0,-0.009097792977760921,-1.597015435244261,-0.7500011353263525,58.16832080493951,54.56518805968307,-1.2430398874474307,-1.3951660402073642,-1.9770536409333985,-2.940680168343583,10.491401972143363,0.8700027465820241,0.15533742152284447,1.2914987564087,-0.5324380806197127,3.1154355934371125,0.37953033789449364,2.2034671749229062,-3.1517496306909223,54.508146102987794,-4.231995590666131,0.9119684185142071,9,-1.0449981689453196,-1.674999237060554,-3.9374990463256907,-3.5749988555908274,2.870002746582017,1,0.026013784279010466,-1.2549133272247883,52.7599983215332,-2.634159390017493,52.65999984741211,4.400066122427964,51.70000076293945,0.026013784279010466
9738,2011-09-21,51.43000030517578,52.93000030517578,51.40999984741211,52.040000915527344,4833700.0,-0.016258578691048187,-3.6769135063441203,0.968253295469006,48.54015784134374,54.43681692485638,-0.2903195495207811,-0.5082171894568148,-1.1344959673972426,-2.0747032219456187,10.483947023495638,1.5200004577636719,0.17812230387748684,0.40150032043457173,-1.424420793368462,2.2274214342376055,-0.5114602364669452,1.3144608773360886,-2.046046142107272,15.879796003568863,-37.719743684613874,0.9129605569015181,9,-0.19499969482421875,-0.6800003051757812,-3.3275012969970703,-2.7250003814697266,4.1300010681152415,2,0.035776786732834465,-1.597015435244261,52.27999877929688,-1.2549133272247883,52.7599983215332,-2.634159390017493,52.65999984741211,0.035776786732834465
9739,2011-09-22,49.13000106811523,51.29999923706055,48.61999893188477,50.22999954223633,13278100.0,-0.04472096487289123,-1.528298899137386,1.8032743827701045,40.26235581323906,53.285927405497766,1.9900772882047093,1.7333742784939972,1.1347289318249167,0.23285245307292968,9.905614484076612,2.8100013732910085,0.2650085340125443,-1.8049989700317468,-3.818902416091184,0.20890447602769058,-2.811950693061462,-0.7980472470020317,4.25999832153321,10.691867658007743,-40.827868792117776,1.0069517230297178,9,1.8749980926513743,1.7449989318847727,-1.0275020599365163,-0.4250011444091726,6.11000061035157,3,0.09322202150998504,-3.6769135063441203,51.43000030517578,-1.597015435244261,52.27999877929688,-1.2549133272247883,52.7599983215332,0.09322202150998504
9740,2011-09-23,49.13999938964844,49.68000030517578,48.81000137329102,49.06999969482422,8057700.0,0.00020350745605202114,-1.9491672270212024,-0.06363617447755873,46.674444442466125,52.87485752374749,2.0586081063855417,1.7202119874423687,1.0947275000010563,0.22463759572774222,9.411717054026333,0.8699989318847585,0.25984312197715553,-1.7370006561279325,-3.889923027729047,0.415921715473182,-2.8134618419284934,-0.6605394703273717,4.15459999084473,11.52993816979189,-44.585554710105455,1.0764611858005577,9,1.864999771118164,1.7350006103515625,-0.37000083923339844,-0.37000083923339844,5.6100006103515625,4,0.11192511331529653,-1.528298899137386,49.13000106811523,-3.6769135063441203,51.43000030517578,-1.597015435244261,52.27999877929688,0.11192511331529653
9741,2011-09-26,50.61999893188477,50.77000045776367,49.38000106811523,49.52000045776367,5928600.0,0.030118021176616105,-1.0144958784601756,15.714332425068221,56.61156894518814,53.394769007457924,0.7359530049202689,0.23576044073404745,-0.408367379412347,-1.2454333069826546,9.141563729409421,1.6300010681152344,0.29537170628403686,-0.24650096893309836,-2.402434796920609,1.9094328590544123,-1.3244678829268537,0.831465945060657,2.5811084396362247,44.345876999331935,-15.025485424124476,1.077966913993756,9,0.38500022888182883,0.25500106811522727,-1.8500003814697337,-1.8500003814697337,1.9900016784667898,0,0.08099570081649743,-1.9491672270212024,49.13999938964844,-1.528298899137386,49.13000106811523,-3.6769135063441203,51.43000030517578,0.08099570081649743
9742,2011-09-27,50.43000030517578,51.75,50.29999923706055,51.31000137329102,7628300.0,-0.003753430081352982,-1.543853837273503,-0.8000020807468506,49.130928700879636,53.10942528983254,0.943669423896516,0.3732240102622484,-0.22802910579513735,-1.0647126157816516,8.836950158320429,1.4500007629394531,0.36575758023509763,-0.39099960327148153,-2.543264755596944,1.7612655490539808,-1.4671321794342163,0.6851329728912532,2.6794848975524914,41.99537811072522,-16.919514831603642,1.0761325761627314,9,0.5749988555908203,0.44499969482421875,-1.345001220703125,-1.6600017547607422,2.4899978637695312,1,0.07872300608127625,-1.0144958784601756,50.61999893188477,-1.9491672270212024,49.13999938964844,-1.528298899137386,49.13000106811523,0.07872300608127625
9743,2011-09-28,49.9900016784668,51.29999923706055,49.84000015258789,50.41999816894531,7616800.0,-0.008724938014006423,-3.0,0.48863178245847877,46.68874646213804,51.76439929169663,1.320280092591105,0.7766458972707966,0.1741082753179768,-0.639359072609814,8.63797978125842,1.4599990844726562,0.42917678869673637,-0.7824983596801758,-2.965078081357021,1.4000813619966692,-1.8737882205185983,0.3087915011582467,3.0296937988446047,43.77004086477804,-14.693943864894855,1.091289860838421,9,1.0149974822998047,0.8849983215332031,-0.8875026702880859,-1.2200031280517578,2.25,2,0.10322063761071587,-1.543853837273503,50.43000030517578,-1.0144958784601756,50.61999893188477,-1.9491672270212024,49.13999938964844,0.10322063761071587
9744,2011-09-29,50.22999954223633,50.959999084472656,49.31000137329102,50.88000106811523,7887500.0,0.004800917297686613,3.0740807022831564,1.511643793082018,51.20274553706029,50.68627832731067,0.9497056256112586,0.4461077232874118,-0.09078175667574584,-0.8846119047792342,7.953933963298127,1.6499977111816335,0.42257081551764486,-0.47050056457519673,-2.6232213271665543,1.6822201980161609,-1.5468609458708755,0.6058598167204821,2.701702004166542,48.29928000799258,-10.2344605810502,1.0763603812956781,9,0.6450004577636719,0.6450004577636719,-1.0875005722045898,-1.460000991821289,1.9399986267089844,3,0.10611192274793702,-3.0,49.9900016784668,-1.543853837273503,50.43000030517578,-1.0144958784601756,50.61999893188477,0.10611192274793702
9745,2011-09-30,49.040000915527344,49.88999938964844,49.0099983215332,49.7400016784668,8794500.0,-0.023690994177859026,-1.3157741516129517,1.0769217225958778,44.557471228683475,49.09297108621534,1.7569705952344137,1.5568333012026443,1.0351603772083067,0.285654040700841,7.655920452192122,1.220001220703125,0.36053543558169565,-1.5594991683959947,-3.8276529759172817,0.7086546391252924,-2.693576072156638,-0.42542226463535115,3.805466578585161,1.0949845115032544,-55.20628818941118,1.1340769037606435,9,1.8349990844726562,1.8349990844726562,0.14749813079833984,-0.2700023651123047,3.7900009155273438,4,0.1264274193962418,3.0740807022831564,50.22999954223633,-3.0,49.9900016784668,-1.543853837273503,50.43000030517578,0.1264274193962418
9746,2011-10-03,47.79999923706055,49.20000076293945,47.790000915527344,48.68000030517578,8410500.0,-0.025285514994233593,-2.1333409627472673,1.2571430128446166,34.60408020195922,46.47472213032863,2.48022855380065,2.7894208452437397,2.1927968361727963,1.4930833255916696,8.330687688968881,1.4099998474121094,0.15334792450044432,-2.704000854492186,-5.271000579419045,-0.13700112956532706,-3.9875007169556156,-1.4205009920287566,4.9609588858074005,0.25248292537255923,-50.8283450542643,1.283499862463428,10,2.5600013732910156,2.7900009155273438,1.6049995422363281,0.9699993133544922,5.25,0,0.14539750782152616,-1.3157741516129517,49.040000915527344,3.0740807022831564,50.22999954223633,-3.0,49.9900016784668,0.14539750782152616
9747,2011-10-04,49.47000122070313,49.540000915527344,47.61999893188477,47.61999893188477,10200000.0,0.03493728055015932,-1.0756752521305497,-2.1022727765327045,42.17805185881722,45.76782146560347,0.41315854338256486,1.1907056820890816,0.4797364806685138,-0.21527949549284386,8.013436608509535,1.920001983642571,-0.13661012300874376,-1.0404989242553668,-3.595719744254737,1.5147218957440032,-2.3181093342550483,0.23711148574431462,3.092118613871193,50.271797157636236,2.766759421839531,1.2776104099996846,10,0.2149982452392507,1.0349979400634695,0.007497787475578832,-0.700002670288093,2.219997406005845,1,0.0634727979010914,-2.1333409627472673,47.79999923706055,-1.3157741516129517,49.040000915527344,3.0740807022831564,50.22999954223633,0.0634727979010914
9748,2011-10-05,49.7599983215332,49.849998474121094,49.06999969482422,49.65999984741211,6120000.0,0.005862079920643026,4.571444141689374,0.05405316238012071,41.52095885057443,45.90766624752962,-0.15493335355726856,0.8813114288872299,0.1662490881030365,-0.538508479985154,8.493267175845984,0.779998779296875,-0.4307540905715044,-0.7095016479492173,-3.286251173176879,1.8672478772784444,-1.9978764105630518,0.5788731146646171,2.5055942588797464,64.07183508630459,21.509495865969413,1.2883747626138322,10,-0.07499885559082031,0.7450008392333984,-0.07249927520751953,-0.9899997711181641,2.0100021362304688,2,0.06350482222674536,-1.0756752521305497,49.47000122070313,-2.1333409627472673,47.79999923706055,-1.3157741516129517,49.040000915527344,0.06350482222674536
9749,2011-10-06,51.90999984741211,52.41999816894531,51.0,51.31000137329102,13756000.0,0.04320742762060159,-1.3278635215248769,6.000076295109412,47.03087642062101,45.94726980065794,-2.08877908471667,-1.227671956747308,-1.974361914512663,-2.6907358718205074,8.871476854747277,2.6599998474121094,-0.6559784557263271,1.374499893188478,-1.28164217238173,4.030641958758686,0.04642886040337402,2.702570925973582,-4.290000915527337,89.37503327926527,49.790299863076854,1.3280710327851046,10,-1.8900012969970703,-1.4050006866455078,-2.4300003051757812,-3.1400012969970703,1.1599998474121094,3,0.006357191909549531,4.571444141689374,49.7599983215332,-1.0756752521305497,49.47000122070313,-2.1333409627472673,47.79999923706055,0.006357191909549531
9750,2011-10-07,51.56000137329102,52.349998474121094,51.0,52.16999816894531,7249800.0,-0.006742409461566123,1.7835094522158732,-1.016663911600524,45.34162300098451,44.69505358463532,-1.5191589404413932,-0.797260924850228,-1.6214254104467685,-2.352046608649637,9.54707240338222,1.3499984741210938,-0.7446970565249558,0.9475013732910256,-1.734876361408837,3.629879107990888,-0.39368749405890213,2.2886902406409533,-3.844002456665038,82.08339724276829,45.95905563566895,1.3411888673499313,10,-1.5400028228759837,-1.0550022125244212,-1.7875022888183665,-2.7900028228759837,1.0900001525878764,4,0.011830814185553429,-1.3278635215248769,51.90999984741211,4.571444141689374,49.7599983215332,-1.0756752521305497,49.47000122070313,0.011830814185553429
9751,2011-10-10,52.63000106811523,52.709999084472656,51.84000015258789,52.06999969482422,4816900.0,0.020752514862780513,1.4166724063938796,-0.9180398606690129,51.299192852492254,44.93597182370338,-2.54130070923307,-1.7589719519339155,-2.710165250211496,-3.4141552746613044,10.298200097096007,1.1499977111816335,-0.5256115673056883,1.891501045227045,-0.9248889093838386,4.707890999837929,0.48330606792160324,3.299696022532487,-4.819922166442858,98.42832978469056,61.95964130748497,1.4081949773054419,10,-2.4650020599365163,-2.1250019073486257,-2.797501564025872,-3.860002517700188,0.549999237060554,0,0.0038001284225819276,1.7835094522158732,51.56000137329102,-1.3278635215248769,51.90999984741211,4.571444141689374,49.7599983215332,0.0038001284225819276
9752,2011-10-11,53.06999969482422,53.18999862670898,51.84000015258789,52.2599983215332,6647000.0,0.008360224544543104,1.571427533414977,1.4464274766520848,56.27871613431248,46.00152400950055,-2.869155836388039,-2.1418140422643717,-3.1516046880387236,-3.848893379040476,11.004889170426182,1.3499984741210866,-0.360163231876129,2.2254997253417983,-0.7777857447880905,5.228785195471687,0.7238569902768504,3.7271424604067462,-5.0639239858398355,97.08740381080965,55.617845580947346,1.501642735064946,10,-2.6650009155273438,-2.565000534057617,-3.2375001907348633,-4.30000114440918,-0.13000106811524148,1,-0.000376869377778144,1.4166724063938796,52.63000106811523,1.7835094522158732,51.56000137329102,-1.3278635215248769,51.90999984741211,-0.000376869377778144
9753,2011-10-12,52.75,53.59000015258789,52.7400016784668,53.0099983215332,5562700.0,-0.006029766283481397,-5.071526860038965,-0.32098503793498073,66.3357494251267,47.68296888595236,-2.365204893908782,-1.7982353574537129,-2.7674824785725747,-3.5158602128598986,11.337416909869965,0.8499984741210938,-0.4166922004488498,1.8319999694824247,-1.2859248851268106,4.94992482409166,0.2730375421778035,3.390962396787046,-4.432888915952141,67.56756358687568,21.287575683854655,1.558962427304618,10,-2.145000457763672,-2.145000457763672,-3.2150001525878906,-3.980001449584961,-0.1100006103515625,2,-0.020094812763810865,1.571427533414977,53.06999969482422,1.4166724063938796,52.63000106811523,1.7835094522158732,51.56000137329102,-0.020094812763810865
9754,2011-10-13,52.72999954223633,53.040000915527344,52.27000045776367,52.4000015258789,4658000.0,-0.00037915559741552585,-1.6101703682151747,-1.2692313335387688,66.18576453085899,50.08611258619408,-2.182834230442346,-1.7888276098302782,-2.7080601581720387,-3.4799361754078433,11.533736985154064,0.7700004577636719,-0.36649958345263656,1.7604995727539077,-1.4446175646373405,4.965616710145156,0.15794100405828004,3.3630581414495353,-3.9910573327052674,66.79534518589651,15.4538211197426,1.6025585686956259,10,-2.125,-2.125,-3.1949996948242188,-3.960000991821289,0.2700004577636719,3,-0.01820593765990275,-5.071526860038965,52.75,1.571427533414977,53.06999969482422,1.4166724063938796,52.63000106811523,-0.01820593765990275
9755,2011-10-14,52.95000076293945,53.31999969482422,52.56999969482422,53.0099983215332,4802100.0,0.0041722211760482075,1.2058813629682819,-0.1818118764955398,61.85149138064179,53.11360271715882,-2.000219299253203,-2.093314020599067,-2.8227287667631344,-3.678261784176371,10.903115708723263,0.75,-0.23903064472170144,1.966000747680667,-1.2737547299327474,5.205756225294081,0.34612300887395975,3.585878486487374,-3.822973917963843,63.42860630580357,10.739429436427535,1.619877738806706,10,-2.345001220703125,-2.345001220703125,-3.4150009155273438,-4.180002212524414,-0.4099998474121094,4,0.0022662687470393905,-1.6101703682151747,52.72999954223633,-5.071526860038965,52.75,1.571427533414977,53.06999969482422,0.0022662687470393905
9756,2011-10-17,52.9000015258789,53.20000076293945,52.61999893188477,52.65999984741211,4042300.0,-0.0009442726409845115,-2.624971688104352,-4.0001907426245005,62.745111161676306,55.39883152858761,-1.2859357547862444,-2.142115692223527,-2.6928860414530362,-3.608573664004048,10.296315940425531,0.5800018310546804,-0.1676037562696564,1.909001350402825,-1.3474735162006866,5.165476217006336,0.2807639171010692,3.5372387837045807,-3.4159368162943053,60.57150704520049,6.259904002388083,1.6282374333017546,10,-1.5700016021728445,-2.295001983642571,-3.3650016784667898,-4.13000297546386,-0.21000289916992188,0,-0.004725897784288335,1.2058813629682819,52.95000076293945,-1.6101703682151747,52.72999954223633,-5.071526860038965,52.75,-0.004725897784288335
9757,2011-10-18,53.63999938964844,54.0,52.63000106811523,52.9000015258789,5611600.0,0.013988617059066177,-1.1406253725293725,3.083302868950292,68.26826769491721,58.37075473351459,-1.53347505784906,-2.924966149664577,-3.271549478285806,-4.32517805300828,9.726864961268527,1.3699989318847727,0.1114798303940816,2.5809991836547823,-0.8413787215272919,6.0033770888368565,0.8698102310637452,4.292188136245819,-3.827459844623583,79.19071065844338,22.573023519468613,1.7111889525910382,10,-1.1399993896484375,-2.8299999237060547,-4.104999542236328,-4.870000839233398,-2.1100006103515554,1,-0.008575672813326496,-2.624971688104352,52.9000015258789,1.2058813629682819,52.95000076293945,-1.6101703682151747,52.72999954223633,-0.008575672813326496
9758,2011-10-19,53.27000045776367,53.97000122070313,53.16999816894531,53.56000137329102,4203400.0,-0.0068978176005752845,-2.2652819730327574,-0.3918942604105509,65.01977461611763,60.369521199680875,-0.6852874508884099,-2.5402932712320165,-2.8221064238160096,-3.9330609763535946,9.84291047256999,0.8000030517578196,0.6446344377343394,2.119000244140622,-1.4415078807314572,5.6795083690127015,0.33874618170457893,3.8992543065766654,-3.0387148672413034,57.80348350308373,0.12805601048660975,1.780254062436041,10,-0.7700004577636719,-2.460000991821289,-3.7350006103515625,-4.500001907348633,-2.0600013732910156,2,-0.006194890711824663,-1.1406253725293725,53.63999938964844,-2.624971688104352,52.9000015258789,1.2058813629682819,52.95000076293945,-0.006194890711824663
9759,2011-10-20,53.709999084472656,53.81999969482422,52.93999862670898,53.31000137329102,4702300.0,0.008259782671822036,1.8387180134007084,-1.379298097918965,74.91996052580153,63.65600314688277,-0.9421857412902028,-2.761142196603302,-3.1033748172721687,-4.350713081328308,10.155466392896905,0.8800010681152415,1.0246691127022558,2.3299989700317383,-1.2721058121303201,5.932103752193797,0.5289465789507091,4.1310513611127675,-3.101842053002528,79.72022002528904,14.272749549260183,1.8010523910810283,10,-0.7899990081787109,-2.8999996185302734,-3.8599987030029297,-4.940000534057617,-2.079998016357429,3,-0.019921796929122437,-2.2652819730327574,53.27000045776367,-1.1406253725293725,53.63999938964844,-2.624971688104352,52.9000015258789,-0.019921796929122437
9760,2011-10-21,54.63999938964844,54.6500015258789,53.849998474121094,54.13000106811523,5880900.0,0.01731521729712049,2.018864665280001,1.275003099459304,87.74837127893078,67.7059118609315,-1.5526169719107514,-3.434034117142488,-3.8789411360267536,-5.237243999220226,10.649804469034427,0.9400024414062429,1.4526495048049881,2.984999275207521,-0.7349185682609871,6.704917118676029,1.125040353473267,4.844958196941775,-3.692658061325325,99.5072845591403,24.746774638790868,1.8599589217342531,10,-1.394998550415039,-3.5049991607666016,-4.864999771118164,-5.870000839233398,-2.3999977111816406,4,-0.030014630453292668,1.8387180134007084,53.709999084472656,-2.2652819730327574,53.27000045776367,-1.1406253725293725,53.63999938964844,-0.030014630453292668
9761,2011-10-24,54.72000122070313,55.18000030517578,54.40999984741211,54.40999984741211,4376700.0,0.0014641623709434892,-3.96772288192949,0.607847830477293,85.14059239694946,70.91278700122449,-1.4583343078364592,-3.363577267477261,-3.8394031131545816,-5.26312995597484,11.984552673847148,0.7700004577636719,1.678517154058838,2.8600009918212947,-1.0659450896734484,6.785947073316038,0.8970279510739232,4.822974032568666,-3.3283406686733272,81.96081481958005,3.9331712977254085,1.9629730407473704,10,-0.9950008392334055,-3.3200016021728587,-4.242501258850105,-5.385002136230476,-2.020000457763679,0,-0.03983918597485325,2.018864665280001,54.63999938964844,1.8387180134007084,53.709999084472656,-2.2652819730327574,53.27000045776367,-0.03983918597485325
9762,2011-10-25,54.4000015258789,54.9000015258789,54.13999938964844,54.54999923706055,3881400.0,-0.00584794750887474,-1.2686563765037906,-0.4838614409647568,80.9333704291637,72.53474489056192,-1.039106846037079,-2.8784867709572737,-3.399183016445086,-4.881543854805564,12.875040121151338,0.7600021362304616,1.973601513479366,2.341501235961907,-1.6802988673604347,6.363301339284249,0.3306011843007397,4.352401287623074,-2.4779734084086584,65.17865201642341,-14.010605449827096,2.0109000516611695,10,-0.6750011444091726,-3.0000019073486257,-3.6975011825561452,-5.065002441406243,-2.25,1,-0.03143387594128,-3.96772288192949,54.72000122070313,2.018864665280001,54.63999938964844,1.8387180134007084,53.709999084472656,-0.03143387594128
9763,2011-10-26,55.1500015258789,55.47000122070313,54.11000061035156,54.86000061035156,6543300.0,0.013786764319174027,1.9247315356407164,-1.93336893771762,76.5574140582347,73.68715039360367,-1.578903359977538,-3.3962174938178222,-4.048394914415631,-5.564332297120416,14.21327615507855,1.3600006103515696,2.131267550898471,2.8335012435913,-1.2903210712996653,6.9573235584822655,0.7715900861458138,4.895412401036786,-2.771857302129881,87.35180368653123,9.060568190160382,2.0619111574454827,10,-1.1300010681152273,-3.6050014495849467,-4.230001449584954,-5.815002441406243,-2.270000457763672,2,-0.06563921389709026,-1.2686563765037906,54.4000015258789,-3.96772288192949,54.72000122070313,2.018864665280001,54.63999938964844,-0.06563921389709026
9764,2011-10-27,55.56000137329102,56.0,54.86000061035156,55.95000076293945,7589200.0,0.007434267199788458,3.6530790190735694,-1.3448212359580205,82.46755337792877,75.97782394885779,-1.7268476012981253,-3.5694401360929717,-4.388805150155555,-5.899263980293092,15.8159860724137,1.1399993896484375,2.199091322746966,2.977000999450688,-1.2662460892754623,7.220248088176838,0.8553774550876128,5.098624543813763,-2.6871600300293466,79.53496211919622,1.6522173079264917,2.121623544363075,10,-1.25000190734864,-3.75000190734864,-4.5675010681152415,-6.2250022888183665,-2.240001678466804,3,-0.07829377576130714,1.9247315356407164,55.1500015258789,-1.2686563765037906,54.4000015258789,-3.96772288192949,54.72000122070313,-0.07829377576130714
9765,2011-10-28,55.2400016784668,55.54999923706055,54.79999923706055,55.290000915527344,5384900.0,-0.005759533601776612,1.6315979681570862,0.12820337258891426,74.12201963336551,77.24192489015658,-1.1709927764165897,-2.9103513890166255,-4.004400898846306,-5.502101355087653,17.299892451224945,0.7600021362304759,2.1705216944670838,2.347001266479495,-1.7081255240381807,6.402128056997171,0.31943787122065714,4.374564661738333,-1.8042717769922234,59.788435610311396,-14.855330613351711,2.0275633952588383,10,-0.9250011444091797,-3.430002212524414,-4.300002098083496,-5.905002593994141,-1.5800018310546875,4,-0.0653512038497781,3.6530790190735694,55.56000137329102,1.9247315356407164,55.1500015258789,-1.2686563765037906,54.4000015258789,-0.0653512038497781
9766,2011-10-31,54.75,55.4000015258789,54.5,54.72999954223633,4293900.0,-0.008870413895331275,-2.750009934116907,-0.4000152590218967,65.38462075894307,76.92151967504833,-0.43691823410657094,-1.974194340622489,-3.431149301228018,-4.941792841220959,18.05278908207853,0.9000015258788991,2.142508730190258,1.5094995498657227,-1.8372636652551293,4.856262764986575,-0.16388205769469977,3.182881157426145,-0.8527014807908486,33.86241250413764,-36.375023741582595,1.6733816075604258,10,-0.2800006866455078,-2.940000534057617,-3.810000419616699,-5.415000915527344,-0.5600013732910227,0,-0.045844718201519696,1.6315979681570862,55.2400016784668,3.6530790190735694,55.56000137329102,1.9247315356407164,55.1500015258789,-0.045844718201519696
9767,2011-11-01,52.61000061035156,53.31000137329102,51.63999938964844,53.2400016784668,16462300.0,-0.039086746842893816,3.337664911246353,-31.49933244325768,49.038465569207425,75.1458186698361,1.7227795846049503,0.43543230191330906,-1.2352415034912951,-2.7358719655524197,18.263806494401813,3.1100006103515625,2.130761802186967,-0.7874998092651353,-3.648923815682572,2.0739241971523015,-2.2182118124738537,0.6432121939435831,3.3899993896484375,22.247731305361224,-46.33106976358927,1.4307120032087168,11,1.2099990844726562,-0.8000011444091797,-1.6700010299682617,-3.2750015258789062,0.8600006103515696,1,0.0017107042680812867,-2.750009934116907,54.75,1.6315979681570862,55.2400016784668,3.6530790190735694,55.56000137329102,0.0017107042680812867
9768,2011-11-02,52.91999816894531,54.1500015258789,52.7400016784668,53.33000183105469,12183000.0,0.005892369416410137,-2.662353232598446,0.6507983602884633,51.25494537723444,72.51637254221754,1.517493750477179,0.3945406720403781,-1.5032737982864717,-2.9731650320355882,18.877083615078426,1.5400009155273366,2.126218079410748,-0.6355022430419908,-2.9474440935416837,1.6764396074577022,-1.7914731682918372,0.5204686822078557,2.992801818847653,29.357766057598422,-37.81713058316018,1.155970925249848,11,0.9000015258789062,-1.1099987030029297,-1.9799985885620117,-3.5849990844726562,0.5800018310546875,2,-0.014550201619588643,3.337664911246353,52.61000061035156,-2.750009934116907,54.75,1.6315979681570862,55.2400016784668,-0.014550201619588643
9769,2011-11-03,52.2400016784668,52.6500015258789,51.11999893188477,51.68000030517578,10045000.0,-0.012849518405266158,1.2173933475048329,-1.3658448083364347,45.5790792840333,67.8308956538956,2.198207551221344,1.1600015767184004,-0.8002764261808437,-2.237411843148891,19.11712371586283,1.7999992370605398,1.976237521465329,-1.3319988250732422,-3.598762182809679,0.9347645326631948,-2.4653805039414607,-0.1986171462050237,3.5873422973632785,25.282227300830503,-40.61643139879018,1.133381678868217,11,1.319997787475586,-0.43000221252441406,-1.300002098083496,-2.9050025939941406,1.2299995422363352,3,0.012251136467942292,-2.662353232598446,52.91999816894531,3.337664911246353,52.61000061035156,-2.750009934116907,54.75,0.012251136467942292
9770,2011-11-04,52.16999816894531,52.349998474121094,51.41999816894531,52.06999969482422,5265500.0,-0.0013400365098061862,3.043487635380558,0.17856826588374738,45.46581508043099,63.42258706317132,2.1020481687723915,1.3471149526367583,-0.6850446842110927,-2.102231673701773,19.370135881965485,0.9300003051757812,1.8856734356522153,-1.43250217437744,-3.599498242740985,0.7344938939861052,-2.5160002085592126,-0.3490041401956674,3.4690520051269473,24.53267758608234,-40.303207959496376,1.083498034181771,11,1.3900012969970703,-0.3599987030029297,-1.2949981689453125,-2.8349990844726562,0.6400032043457102,4,0.022043349937540535,1.2173933475048329,52.2400016784668,-2.662353232598446,52.91999816894531,3.337664911246353,52.61000061035156,0.022043349937540535
9771,2011-11-07,52.83000183105469,52.86999893188477,52.06999969482422,52.27999877929688,3869400.0,0.012651019460879542,1.5396911898273948,5.500114442664154,44.91846026014607,59.420930377724915,1.2804021471300615,0.7408466949659598,-1.308304487285497,-2.68840766859617,19.326566431004753,0.799999237060554,1.6720833113743936,-0.7824985504150419,-2.9323769267721715,1.3673798259420877,-1.8574377385936103,0.29244063776352647,2.6282862933300706,56.435690931729596,-6.312410768237569,1.0749391881785657,11,0.7299976348876953,-1.0200023651123047,-1.9550018310546875,-3.4950027465820312,-0.3500022888183594,0,0.01571073230343001,3.043487635380558,52.16999816894531,1.2173933475048329,52.2400016784668,-2.662353232598446,52.91999816894531,0.01571073230343001
9772,2011-11-08,53.04999923706055,53.13999938964844,52.33000183105469,53.0,5203000.0,0.0041642513416786375,6.043471049707263,0.0909071993341668,48.59334252372967,56.31381131833547,0.9485148364053373,0.5473362944209015,-1.5046853520516663,-2.8338259603691967,18.9885653149498,0.80999755859375,1.2441742913856189,-0.5615011215209975,-2.71246034200567,1.589458098963675,-1.6369807317633303,0.5139784887213352,2.234757319624215,63.69632517811355,0.30942954356611097,1.075479610242336,11,0.5100002288818359,-1.239999771118164,-2.5749988555908203,-3.7150001525878906,-0.9799995422363281,1,0.021489149972542032,1.5396911898273948,52.83000183105469,3.043487635380558,52.16999816894531,1.2173933475048329,52.2400016784668,0.021489149972542032
9773,2011-11-09,51.68999862670898,52.36000061035156,51.52999877929688,52.09000015258789,5876900.0,-0.025636204145342956,-1.3055567329292845,-8.000152590219109,38.443935527263974,51.42229822381715,1.973650121614547,1.9224157833734878,-0.12413416000276101,-1.417734152974333,18.58654769238954,1.5200004577636648,0.8512421341405414,-1.868501663208015,-4.156699176815486,0.41969585039945656,-3.0126004200117507,-0.7244029064042792,3.428167624983786,28.2178002798697,-31.73558724522392,1.144098756803737,11,1.645000457763679,0.8450012207031321,-1.594999313354485,-2.354999542236321,0.5100021362304759,2,0.03443611223224918,6.043471049707263,53.04999923706055,1.5396911898273948,52.83000183105469,3.043487635380558,52.16999816894531,0.03443611223224918
9774,2011-11-10,51.77000045776367,52.27999877929688,51.54999923706055,52.13000106811523,3927200.0,0.001547723605729745,1.212133122175058,0.8999980926586094,31.812434941065746,46.72123325800607,1.45221562007481,1.8622860004847723,-0.20512096708272054,-1.4476356548405391,18.513544396909833,0.7299995422363352,0.4973336239673287,-1.740499877929686,-4.139469638809416,0.6584698829500439,-2.9399847583695475,-0.5410149974898246,3.188239101136773,20.348955838256952,-33.17179275056074,1.199484880439864,11,1.489999771118164,1.7299995422363281,-1.6750011444091797,-2.4350013732910156,-0.3300018310546946,3,0.03341702775621447,-1.3055567329292845,51.68999862670898,6.043471049707263,53.04999923706055,1.5396911898273948,52.83000183105469,0.03341702775621447
9775,2011-11-11,53.06999969482422,53.13000106811523,51.97999954223633,52.0,4291900.0,0.025111053227073965,-1.0720736820399899,-2.972216335353765,40.94400979510347,44.00560981757945,-0.2100591929596547,0.6026351460415782,-1.4713543549570147,-2.6757347444845223,18.15210510705948,1.3600006103515554,0.18125697225051596,-0.44650058746337606,-2.840162246096071,1.9471610711693188,-1.6433314167797235,0.7503302418529714,1.7347102389955964,95.6521945163155,43.83990839466022,1.196830829316346,11,-0.4349994659423828,0.43000030517578125,-2.8075008392333984,-3.7350006103515625,-1.2900009155273366,4,0.007537243794593973,1.212133122175058,51.77000045776367,-1.3055567329292845,51.68999862670898,6.043471049707263,53.04999923706055,0.007537243794593973
9776,2011-11-14,52.6500015258789,53.02000045776367,52.290000915527344,52.5,3747000.0,-0.007914041291887997,-1.5614032739489498,0.14018838192616648,40.49945616742592,43.056830995159274,-0.1332891392644484,1.0571439485892853,-0.97825330630873,-2.1984821648811774,17.77113318886411,0.779998779296875,-0.25229471564080796,-0.8539987564086999,-3.2637727586640892,1.5557752458466894,-2.0588857575363946,0.3508882447189947,2.0073199678635163,69.5653616142081,18.640626286989942,1.2048870011276955,11,-0.015001296997063207,0.9099979400634837,-2.387502670288079,-3.315002441406243,-0.930000305175767,0,0.0030389333860414425,-1.0720736820399899,53.06999969482422,1.212133122175058,51.77000045776367,-1.3055567329292845,51.68999862670898,0.0030389333860414425
9777,2011-11-15,53.18000030517578,53.56999969482422,52.43999862670898,52.52999877929688,6530100.0,0.010066453256157626,-1.7228881331004393,4.333299425258283,39.04337214226501,41.69998952460712,-0.6413783205954076,0.5174459409919905,-1.4155553543899515,-2.6468060772316733,17.057609815756592,1.1300010681152415,-0.5948504549514269,-0.3010000228881822,-2.714087204523622,2.112087158747258,-1.5075436137059057,0.9055435679295414,1.3358282860923296,80.8823914401223,33.13757279757883,1.20654359081772,11,-0.8350009918212891,0.37999916076660156,-2.845001220703125,-3.845001220703125,-1.9099998474121094,1,-0.013162857444950493,-1.5614032739489498,52.6500015258789,-1.0720736820399899,53.06999969482422,1.212133122175058,51.77000045776367,-0.013162857444950493
9778,2011-11-16,52.93999862670898,54.9900016784668,52.849998474121094,54.70000076293945,13135800.0,-0.004513006338652592,-1.2061860940695297,-2.7076892378840034,35.14737620614936,40.540911404842234,-0.4450421595540277,0.7709859392866321,-1.1237096556616137,-2.327771635968773,16.610248830222908,2.140003204345703,-0.8758594421262202,-0.5245016098022504,-2.948153405597843,1.8991501859933422,-1.7363275077000466,0.6873242880955459,-1.8199996948242045,40.406930324160115,-3.1796416222616983,1.211825897897798,11,0.2650012969970774,0.6200008392334055,-2.484999656677239,-3.604999542236321,-1.2399978637695241,2,-0.016433678776973548,-1.7228881331004393,53.18000030517578,-1.5614032739489498,52.6500015258789,-1.0720736820399899,53.06999969482422,-0.016433678776973548
9779,2011-11-17,52.63999938964844,53.75,52.15999984741211,53.38999938964844,6392700.0,-0.005666778330991273,1.1632637173285723,0.4261358464066012,35.22725844186081,39.40329400055667,-0.09201240112428621,1.0400365579799384,-0.7746058293959166,-1.9533541977200173,16.160260527072346,1.5900001525878906,-0.9042325241790792,-0.771000862121582,-3.218951890367606,1.676950166124442,-1.994976376244594,0.45297465200142994,-1.4426004028320278,21.92688966788078,-18.800176063218366,1.223975514123011,11,0.6200008392333984,0.9200000762939453,-2.0349998474121094,-3.2049999237060547,-0.529998779296875,3,-0.008358636622543547,-1.2061860940695297,52.93999862670898,-1.7228881331004393,53.18000030517578,-1.5614032739489498,52.6500015258789,-0.008358636622543547
9780,2011-11-18,53.0,53.22000122070313,52.20000076293945,52.81000137329102,6125100.0,0.006838917449196513,2.2380912013853482,-0.2533315022786364,39.907725665570254,38.84654571227046,-0.35972465844027823,0.5806414419669892,-1.0619305765532658,-2.232894331603326,15.213511007450906,1.020000457763679,-0.9702877059392492,-0.3290002822875948,-2.712637818775306,2.0546372542001166,-1.5208190505314505,0.8628184859562609,-1.72674895935058,29.681964985684782,-11.421301574097544,1.1918187682438561,11,0.26000022888183594,0.5599994659423828,-2.395000457763672,-3.565000534057617,-1.2900009155273438,4,-0.029433988175302295,1.1632637173285723,52.63999938964844,-1.2061860940695297,52.93999862670898,-1.7228881331004393,53.18000030517578,-0.029433988175302295
9781,2011-11-21,52.540000915527344,52.77999877929688,51.61999893188477,52.04999923706055,5908200.0,-0.008679228008918072,1.3917586587960118,2.5789748428936656,49.49928672233907,38.94720617878262,0.06125315494900718,0.9159053827556392,-0.5360038573922097,-1.7009989654760815,13.781028700765813,1.3800010681152273,-0.9412041653584211,-0.6799993515014648,-2.99417643038192,1.6341777273789901,-1.837087890941696,0.4770891879387662,-1.1924148621215735,27.29973987634489,-15.519889678876122,1.1570885394402277,11,0.7199993133544922,1.019998550415039,-1.9350013732910156,-3.105001449584961,-0.8600006103515625,0,-0.014465209801811318,2.2380912013853482,53.0,1.1632637173285723,52.63999938964844,-1.2061860940695297,52.93999862670898,-0.014465209801811318
9782,2011-11-22,52.68999862670898,53.0099983215332,52.43000030517578,52.540000915527344,5393100.0,0.0028549240306028345,-2.1351334632396153,0.306116729336464,48.316254692274434,40.04413053045045,-0.1622424491397254,0.6653424416278497,-0.6440515210084357,-1.793784759384799,12.580025928540376,0.5799980163574219,-0.8978645602807731,-0.44450149536133665,-2.7007450967143214,1.811742105991648,-1.5726232960378255,0.6836203053151522,-1.2695642608019853,31.750706906973175,-12.244169702074505,1.128121800676491,11,0.5800018310546946,0.8700008392334055,-1.7224988937377859,-3.2549991607665945,-1.4699974060058452,1,-0.018409516631001543,1.3917586587960118,52.540000915527344,2.2380912013853482,53.0,1.1632637173285723,52.63999938964844,-0.018409516631001543
9783,2011-11-23,51.52999877929688,52.22000122070313,51.52999877929688,52.18999862670898,5225000.0,-0.022015560403223833,-1.0909169725168788,-4.400066122428333,45.14361993306805,41.5253733073396,1.0869824526685505,1.6234716502151656,0.534645543485432,-0.5766699769697468,10.84731080608746,1.1599998474120952,-0.9271139955170966,-1.4235012054443317,-3.5774437254228317,0.7304413145341684,-2.5004724654335817,-0.34652994545508164,-0.038173067138693284,0.0,-44.446738593744975,1.0769712599892507,11,1.7300014495849538,2.0300006866455007,0.1250009536743093,-1.8899993896484446,-0.4099998474121094,2,-0.005045572049143354,-2.1351334632396153,52.68999862670898,1.3917586587960118,52.540000915527344,2.2380912013853482,53.0,-0.005045572049143354
9784,2011-11-25,51.209999084472656,51.86999893188477,51.209999084472656,51.65999984741211,2330100.0,-0.006209968996793269,-1.93332768193959,0.6818194954194869,43.65079765547421,41.82612751404746,1.4742224144761948,1.6873836601388348,0.8564695362823684,-0.2150470402737028,8.824382386792974,0.6599998474121165,-1.025072965846718,-1.5260007858276339,-3.436486792173305,0.38448522051803735,-2.481243789000466,-0.5707577826548018,3.7800025939941406,0.0,-45.0256273813709,0.9552430031728354,11,1.8900012969970703,2.3500003814697266,0.44500064849853516,-1.5699996948242188,-1.2099990844726562,4,0.00956847661056437,-1.0909169725168788,51.52999877929688,-2.1351334632396153,52.68999862670898,1.3917586587960118,52.540000915527344,0.00956847661056437
9785,2011-11-28,51.63000106811523,52.56000137329102,51.349998474121094,52.40999984741211,4721200.0,0.00820156202209188,1.2407423105723285,1.7333276819395742,41.803268863870954,41.97099559143024,0.9258372412019469,1.036188479849649,0.4122615486895356,-0.6421348066908266,6.698849581764915,1.3500022888183665,-0.9008446256690732,-0.9254987716674847,-2.4908403541578608,0.6398428108228913,-1.7081695629126727,-0.14282798042229672,3.284400558471688,23.333453425705166,-19.412417405060204,0.7826707912451867,11,1.4699993133544993,1.9299983978271555,0.2349987030029368,-1.3600006103515554,-3.120002746582024,0,0.00929691133655175,-1.93332768193959,51.209999084472656,-1.0909169725168788,51.52999877929688,-2.1351334632396153,52.68999862670898,0.00929691133655175
9786,2011-11-29,52.2400016784668,52.72000122070313,51.6500015258789,51.97000122070313,5617300.0,0.011814847912685389,-1.3516480752543427,-0.34615497476425866,44.74709692102933,42.60474278907071,0.2811253469985857,0.24085216667016596,-0.21857962350823357,-1.2472834429605868,4.809782909462786,1.0900001525879048,-0.7048932973944986,-0.18999824523925923,-1.3694362327029452,0.9894397422244268,-0.7797172389711022,0.39972074849258377,2.600311897277834,57.22239058701858,16.419128683389005,0.5897189937318432,11,0.8599987030029297,1.319997787475586,-0.05000114440917969,-1.6100006103515625,-3.2900009155273438,1,-0.01014553171832322,1.2407423105723285,51.63000106811523,-1.93332768193959,51.209999084472656,-1.0909169725168788,51.52999877929688,-0.01014553171832322
9787,2011-11-30,52.70000076293945,53.25,51.88999938964844,53.18000030517578,9160800.0,0.008805495208517033,3.387106301029355,-1.7777730682830122,57.41558368810222,45.07898806484325,-0.2839862101617072,-0.2235185299597191,-0.6790295401445832,-1.6925211938096751,5.287352704401738,1.3600006103515625,-0.665333572237671,0.26550083160400106,-0.9175101835526576,1.4485118467606597,-0.3260046759743318,0.8570063391823339,2.0677065229797407,73.03926518491923,29.378153881585504,0.5915055075783299,11,-0.220001220703125,0.8599987030029297,-0.13750076293945312,-1.7250003814697266,-4.130001068115234,2,-0.019354847115694462,-1.3516480752543427,52.2400016784668,1.2407423105723285,51.63000106811523,-1.93332768193959,51.209999084472656,-0.019354847115694462
9788,2011-12-01,52.1500015258789,53.18999862670898,51.9900016784668,52.77000045776367,8934100.0,-0.010436418009453496,-1.553188726335638,1.2916656732549878,52.60989925105069,47.01039259919768,0.15887458073336092,0.28020288518828096,-0.10847928587489264,-1.1348007690640074,5.282368151026145,1.1999969482421804,-0.6018425152541269,-0.2459985733032326,-1.412485210660563,0.9204880640540978,-0.8292418919819013,0.33724474537543614,2.546551596011362,46.07853036983813,-0.5094597422898275,0.5832433186786652,12,0.07999801635742898,1.4099979400634837,0.41249847412110086,-1.085000991821282,-3.3600006103515554,3,-0.017833178867967314,3.387106301029355,52.70000076293945,-1.3516480752543427,52.2400016784668,1.2407423105723285,51.63000106811523,-0.017833178867967314
9789,2011-12-02,52.88000106811523,53.349998474121094,52.34000015258789,52.34000015258789,7522500.0,0.013998073267055933,-2.7407281820879072,-0.8709707190716519,48.58421191766838,47.97444662720859,-0.5961970021458782,-0.4209746998513566,-0.7348742410538378,-1.8509994896719562,5.342873406046285,1.1999969482421946,-0.5474833811848043,0.45200099945067507,-0.7314572760335807,1.6354592749349308,-0.1397281382914528,1.043730137192803,1.7468209730266793,76.50012969970668,34.6264163212866,0.5917291377421272,12,-0.6000022888183523,0.6799983978271555,-0.09750080108641868,-1.3350009918212749,-3.850002288818345,4,-0.03328294441528812,-1.553188726335638,52.1500015258789,3.387106301029355,52.70000076293945,-1.3516480752543427,52.2400016784668,-0.03328294441528812
9790,2011-12-05,53.31999969482422,53.47000122070313,52.86999893188477,53.20000076293945,4379000.0,0.008320700034446293,1.8571402621228632,0.2222198674748189,54.977701294844024,48.58315935748692,-1.1019074424340758,-0.8120340576009966,-1.0643416811718964,-2.2738599149690373,5.4380645789902875,0.6000022888183594,-0.4236384376452378,0.8344995498657255,-0.40652695682281603,2.075526056554267,0.21398629652145473,1.4550128032099963,1.2384858871843036,91.75815653675701,51.1818781778807,0.6205132533442705,12,-0.9799995422363281,0.0149993896484375,-0.26000022888183594,-1.510000228881836,-3.509998321533196,0,-0.06226556102449665,-2.7407281820879072,52.88000106811523,-1.553188726335638,52.1500015258789,3.387106301029355,52.70000076293945,-0.06226556102449665
9791,2011-12-06,53.65999984741211,53.88999938964844,53.02999877929688,53.349998474121094,4199500.0,0.006376597046771737,1.2337664911246229,2.583367771879073,53.66972289770131,49.1779891580899,-1.4151459716470711,-1.1453893134562563,-1.3352930105323964,-2.5993609238734336,5.994508546761323,0.8600006103515554,-0.26493006140476894,1.1329998016357408,-0.20801478346682956,2.474014386738311,0.4624925090844556,1.803507094187026,0.8315160046456924,88.5000228881836,50.831904504753645,0.6705072925512847,12,-1.1100006103515625,-0.39999961853027344,-0.5974998474121094,-1.8500003814697266,-3.8400001525878906,1,-0.09597468394564812,1.8571402621228632,53.31999969482422,-2.7407281820879072,52.88000106811523,-1.553188726335638,52.1500015258789,-0.09597468394564812
9792,2011-12-07,54.18999862670898,54.18999862670898,53.5,53.6500015258789,8397100.0,0.009876980633693133,1.5555641896903458,1.7419184150618348,59.15081303946178,50.73434394768921,-1.910950482414293,-1.671291136741246,-1.7825355365875808,-3.1036478699091816,6.778612795074254,0.6899986267089773,-0.16728363895472143,1.6059986114501896,0.0863673020371607,3.1256299208632186,0.8461829567436752,2.365814266156704,0.2358868899971185,100.0,60.08914604219172,0.7598156547065161,12,-1.489999771118157,-1.134998321533196,-1.0499992370605398,-2.3799991607665945,-4.30999755859375,2,-0.09669677055844861,1.2337664911246229,53.65999984741211,1.8571402621228632,53.31999969482422,-2.7407281820879072,52.88000106811523,-0.09669677055844861
9793,2011-12-08,53.47000122070313,54.29999923706055,53.349998474121094,53.84000015258789,5069000.0,-0.013286536708841612,-2.114734004965324,-0.6851868858480904,55.72415658270121,52.07582827293665,-0.9910426222427517,-0.8549359715122051,-0.9722574144224367,-2.3732010097987057,7.09430452613142,0.9500007629394531,-0.15340820940237165,0.7970010757446389,-0.7106227741172191,2.304624925606497,0.04318915081370989,1.5508130006755678,0.8915665673582964,57.653142650281985,14.828494243791077,0.75381192493093,12,-0.6450023651123118,-0.41500091552735086,-0.6550016403198313,-1.6600017547607493,-3.6000022888183594,3,-0.09164019850408522,1.5555641896903458,54.18999862670898,1.2337664911246229,53.65999984741211,1.8571402621228632,53.31999969482422,-0.09164019850408522
9794,2011-12-09,53.5,53.9000015258789,53.290000915527344,53.72000122070313,3975800.0,0.0005610394354218506,1.1034437399700356,0.5945996102811849,53.61272170201883,53.38798969939752,-0.739846650307868,-0.7891418714861658,-0.9175025285249419,-2.387040975628878,7.4048531427362345,0.6100006103515554,-0.13842283929510302,0.7404998779296861,-0.7473662273613684,2.2283659832207405,-0.0034331747158375947,1.4844329305752098,0.7999992370605469,44.05600934733984,-0.4132918207254619,0.7439330526455267,12,-0.5249996185302734,-0.44499969482421875,-0.6850004196166992,-1.6900005340576172,-2.599998474121101,4,-0.08803736606490942,-2.114734004965324,53.47000122070313,1.5555641896903458,54.18999862670898,1.2337664911246229,53.65999984741211,-0.08803736606490942
9795,2011-12-12,53.47000122070313,53.63999938964844,53.02000045776367,53.41999816894531,4388600.0,-0.0005607248466704684,2.1794866778825464,-0.22728533777225413,57.1648821615319,54.767743615008925,-0.4709178400014409,-0.7669620151969596,-0.7629881536573251,-2.3531884886631147,8.006672779748431,0.6199989318847656,0.00048344359632324085,0.6905010223388715,-0.8254279521807959,2.206429996858539,-0.06746346492096222,1.4484655095987051,0.8299980163574148,35.156343132346834,-11.010367153476238,0.7579644872598338,12,-0.3750019073486399,-0.37000083923340554,-0.7850017547607493,-1.6600017547607493,-3.3000030517578196,0,-0.08303726089475227,1.1034437399700356,53.5,-2.114734004965324,53.47000122070313,1.5555641896903458,54.18999862670898,-0.08303726089475227
9796,2011-12-13,52.81000137329102,53.63999938964844,52.599998474121094,53.5099983215332,4487300.0,-0.012343366978577186,1.1666706403134413,-13.999084528530062,50.857163409820025,54.03903025075534,0.31116132530038243,-0.09946015437795808,0.05640035155435186,-1.6944110780304058,8.487920254329904,1.0400009155273438,0.17925180000284513,0.02250118255616229,-1.4922385750421014,1.537240940154426,-0.7348686962429696,0.7798710613552942,1.4281978607177663,12.35310617195343,-34.164998442472836,0.757369878799133,12,0.33499908447264914,0.28999900817870383,-0.12500190734863992,-1.00000190734864,-2.6599998474121236,1,-0.05680742135934247,2.1794866778825464,53.47000122070313,1.1034437399700356,53.5,-2.114734004965324,53.47000122070313,-0.05680742135934247
9797,2011-12-14,52.47999954223633,52.81999969482422,52.25,52.54999923706055,3428000.0,-0.006248851022026214,-1.1509471987101976,0.10000000000000102,57.6985545560943,54.60443639576019,0.6779699122056257,0.18488989594337113,0.4914050469607929,-1.3568650174063492,8.493196525699389,0.5699996948242188,0.34976137287471687,-0.2725006103515639,-1.7813917185929498,1.236390497889822,-1.0269461644722568,0.481944943769129,1.6976356887817374,11.219494040696322,-39.481617399667925,0.7544455541206927,12,0.7950000762939453,0.6200008392333984,0.2049999237060547,-0.6700000762939453,-1.7299995422363281,2,-0.050685973144327434,1.1666706403134413,52.81000137329102,2.1794866778825464,53.47000122070313,1.1034437399700356,53.5,-0.050685973144327434
9798,2011-12-15,52.06999969482422,53.0099983215332,51.9900016784668,52.88000106811523,3650500.0,-0.007812497160601839,-1.10309148612351,11.571498637602078,56.86902048725795,55.52497068127015,1.201811385498253,0.5548153926967103,0.9944595526192472,-0.9331659096957381,7.644252267859697,1.0199966430664062,0.4515656929178675,-0.639000511169435,-2.175050131975169,0.8970491096362991,-1.4070253215723056,0.1290242992334356,2.0482828132629365,4.188378154365448,-50.73976100782236,0.7680248104028682,12,1.0750007629394531,1.0300006866455078,0.6149997711181641,-0.26000022888183594,-0.9300003051757812,3,-0.0420587409169253,-1.1509471987101976,52.47999954223633,1.1666706403134413,52.81000137329102,2.1794866778825464,53.47000122070313,-0.0420587409169253
9799,2011-12-16,52.20000076293945,52.58000183105469,51.79999923706055,52.43000030517578,4165300.0,0.002496659667316159,1.9433916091465917,0.28394957072955035,54.77387191549133,55.502322972453186,1.078638820688873,0.41124534759507014,0.8916307724373453,-1.0444211972697985,7.337012825878436,0.7800025939941406,0.4125531715371551,-0.48699951171875,-2.039723397383497,1.0657243739459972,-1.2633614545511236,0.2893624311136236,1.8601160766754106,21.73921156019032,-35.649350573764856,0.7763619428323745,12,0.8499984741210938,0.8999996185302734,0.7349987030029297,-0.3900012969970703,-1.7000007629394531,4,-0.04463604975095936,-1.10309148612351,52.06999969482422,-1.1509471987101976,52.47999954223633,1.1666706403134413,52.81000137329102,-0.04463604975095936
9800,2011-12-19,51.43999862670898,52.43999862670898,51.29999923706055,52.16999816894531,3143300.0,-0.014559427684339377,-1.2574282854606775,3.173917370175673,43.46402214022134,54.36835622162208,1.725357854623475,1.1050396925493473,1.6818173622855852,-0.2711797461123169,7.1788448278826635,1.1399993896484304,0.4367095062733526,-1.169001579284675,-2.8097577289066535,0.4717545703373034,-1.9893796540956643,-0.34862350447368584,2.563115857803041,5.982879509370973,-49.302318187246286,0.8203780748109893,12,1.3600006103515696,1.6600017547607493,1.9400014877319407,0.37000083923340554,-1.3899993896484304,0,-0.010497611105100169,1.9433916091465917,52.20000076293945,-1.10309148612351,52.06999969482422,-1.1509471987101976,52.47999954223633,-0.010497611105100169
9801,2011-12-20,51.77999877929688,52.06000137329102,51.13000106811523,51.97000122070313,6704400.0,0.006609645444495937,4.026991360290404,0.260277480207977,42.333311928629584,52.499744987085165,1.218805173749459,0.7432916759696795,1.3420802671022258,-0.6127542909058477,7.50498387474105,0.9300003051757955,0.45094266005034456,-0.7910013198852468,-2.473166955888132,0.8911643161176386,-1.632084137886693,0.05008149811619944,2.1672533972143455,34.57439685084169,-17.702259340085313,0.8410828180014436,12,0.9350013732910085,1.2800025939941335,1.2875013351440359,0.030000686645500707,-1.4499969482421946,1,-0.03109309865405585,-1.2574282854606775,51.43999862670898,1.9433916091465917,52.20000076293945,-1.10309148612351,52.06999969482422,-0.03109309865405585
9802,2011-12-21,51.72000122070313,52.09000015258789,51.59000015258789,51.68999862670898,6752600.0,-0.001158701429281206,-3.3478347403512845,-0.15790636042410305,46.097996970393616,51.430171696828765,0.9963661633128282,0.7661756814537029,1.3874644888900107,-0.5484687517686169,7.681223038810664,0.5,0.3729832608193817,-0.8024990081787067,-2.5256527583059594,0.920654741948546,-1.664075883242333,0.05907786688491967,2.1145609114722532,31.38303268875741,-20.782163590669057,0.8615768750636272,12,0.7950000762939311,1.3400001525878835,1.3774986267089773,0.08999824523925071,-0.9099998474121094,2,-0.030355755177278954,4.026991360290404,51.77999877929688,-1.2574282854606775,51.43999862670898,1.9433916091465917,52.20000076293945,-0.030355755177278954
9803,2011-12-22,51.27000045776367,52.02000045776367,51.13000106811523,51.709999084472656,5842800.0,-0.00870071060167199,-1.4722294336743325,-14.665352828982247,34.60801218370088,49.31853730590454,1.2309232134226065,1.2603163788834166,1.8276376964069243,-0.062423875136644824,8.467930191990853,0.8899993896484446,0.25954902390687806,-1.239499855041501,-2.9977463567768297,0.5187466466938275,-2.1186231059091654,-0.36037660417383677,2.4563792318493043,9.655125240392016,-37.80297592943695,0.8791232508676649,12,1.114999771118164,1.7900009155273438,1.6824989318847656,0.5399990081787109,0.14999771118164062,3,-0.010142392298046699,-3.3478347403512845,51.72000122070313,4.026991360290404,51.77999877929688,-1.2574282854606775,51.43999862670898,-0.010142392298046699
9804,2011-12-23,51.70000076293945,51.72000122070313,51.11000061035156,51.5099983215332,3340800.0,0.008386976815613956,4.304275715659667,-0.431825078244887,34.4827611406389,46.79830163691643,0.5797037143433741,0.9158648586649605,1.3932486271991564,-0.46628741565730536,9.080531693041365,0.6100006103515696,0.05174926849300476,-0.8339996337890625,-2.5285032630598607,0.8605039954817357,-1.6812514484244616,0.013252180846336614,1.9225237818136165,44.36097989106609,2.402995299020489,0.8472518146354002,12,0.6749992370605469,1.0049991607666016,1.6824989318847656,0.10999870300292969,0.2999992370605469,4,-0.010831747872863562,-1.4722294336743325,51.27000045776367,-3.3478347403512845,51.72000122070313,4.026991360290404,51.77999877929688,-0.010831747872863562
9805,2011-12-27,52.11000061035156,52.22000122070313,51.349998474121094,51.47999954223633,3652900.0,0.00793036443639683,1.0470597739012404,3.31575248955991,35.34971562822474,45.07525188340584,-0.04861198678694478,0.573049730637571,0.9764413810015071,-0.8165247771122068,9.659687854872269,0.8700027465820384,-0.08336651260030692,-0.4479997634887667,-2.1016985310267273,1.205699004049194,-1.274849147257747,0.37884962028021363,1.361772498337416,90.09004055261472,51.7878287844963,0.8268493837689801,12,-0.05000114440917969,0.5949993133544922,1.2999992370605469,-0.3000011444091797,0.029998779296875,1,-0.030896192506122078,4.304275715659667,51.70000076293945,-1.4722294336743325,51.27000045776367,-3.3478347403512845,51.72000122070313,-0.030896192506122078
9806,2011-12-28,51.709999084472656,52.34000015258789,51.6500015258789,52.18999862670898,2999400.0,-0.007676099044210072,-1.3000158947133875,-0.761902743549831,25.96899597312867,41.549745374187445,0.1999744728112347,0.9816380082986171,1.3664589730594585,-0.37189244143765166,10.104563146871328,0.6899986267089915,-0.2241929138008203,-0.8215011596679673,-2.513205752791137,0.8702034334552025,-1.6673534562295487,0.02435113689361401,1.6200676743160756,48.78038190406188,17.527293139306867,0.8458522965615839,12,0.35000038146972656,0.9950008392333984,1.7000007629394531,0.10000038146972656,0.3400001525878906,2,-0.03210210552702508,1.0470597739012404,52.11000061035156,4.304275715659667,51.70000076293945,-1.4722294336743325,51.27000045776367,-0.03210210552702508
9807,2011-12-29,51.68000030517578,52.06999969482422,51.5099983215332,51.9000015258789,3158100.0,-0.0005801349802360134,1.0000136239782016,0.45833631356840626,29.97762386241834,38.561812415871934,0.11684716513588711,0.9816315935099595,1.362063390265817,-0.26169674801936793,10.253293277926105,0.5600013732910156,-0.4066370675161579,-0.8004999160766602,-2.531851424605321,0.9308515924520009,-1.6661756703409907,0.06517583818767037,1.5168624847067207,46.34145585029014,17.666563092532506,0.8656757542643323,12,0.16500091552734375,1.0249996185302734,1.7299995422363281,0.12999916076660156,0.7299995422363281,3,-0.026122261341896547,-1.3000158947133875,51.709999084472656,1.0470597739012404,52.11000061035156,4.304275715659667,51.70000076293945,-0.026122261341896547
9808,2011-12-30,51.22000122070313,51.7400016784668,51.22000122070313,51.7400016784668,2558900.0,-0.008900911024696367,-1.0000000000000273,2.3636253294493437,26.734713578605493,35.44635037844017,0.4957249589931294,1.4423342476314573,1.7935417422306656,0.2365609758480005,10.518658403337138,0.5200004577636648,-0.5155461364100304,-1.213998985290523,-3.030582188262059,0.602584217681013,-2.1222905867762947,-0.3057073838047515,1.8516498384075106,8.943142381302973,-17.0514153691708,0.9082916014857688,12,0.5549983978271413,1.4849987030029226,2.1949987411498952,0.5899982452392507,1.3499984741210866,4,-0.008004682499819782,1.0000136239782016,51.68000030517578,-1.3000158947133875,51.709999084472656,1.0470597739012404,52.11000061035156,-0.008004682499819782
9809,2012-01-03,51.11999893188477,51.90999984741211,50.77000045776367,51.88999938964844,7627900.0,-0.0019524069979509617,1.8148085354883983,1.480768807541363,26.35814981997271,33.54569789841255,0.4765304132902486,1.479579802190024,1.8490885864757942,0.4105548895189628,10.840517750141482,1.1399993896484375,-0.6657283640398859,-1.2260011672973548,-3.120462970422828,0.6684606358281187,-2.173232068860088,-0.2787702657346216,1.8339531003003273,22.292900774116873,-2.437714249344392,0.9472309015627364,1,0.4350013732910085,1.4150009155273366,2.2900009155273366,0.6900005340576101,1.5800018310546804,1,0.005868529799076816,-1.0000000000000273,51.22000122070313,1.0000136239782016,51.68000030517578,-1.3000158947133875,51.709999084472656,0.005868529799076816
9810,2012-01-04,50.0,51.22999954223633,49.54999923706055,51.04999923706055,14091600.0,-0.021909212740343076,1.382979414159833,1.3636345621275225,24.12523718898484,31.522578482896467,1.531877794127169,2.464453537887465,2.880719736920554,1.5896826147959757,11.450815783714685,1.6800003051757812,-0.819209120412026,-2.180000114440915,-4.28521182230967,-0.07478840657216068,-3.232605968375289,-1.1273942605065415,2.779235906231385,16.12905431087995,-9.747234458409075,1.052605853934377,1,0.9449996948242188,1.9249992370605469,3.3299999237060547,1.8099994659423828,2.4300003051757812,2,0.040000000000000036,1.8148085354883983,51.11999893188477,-1.0000000000000273,51.22000122070313,1.0000136239782016,51.68000030517578,0.040000000000000036
9811,2012-01-05,48.5099983215332,48.77999877929688,47.25,48.0,19509400.0,-0.029800033569335915,1.9142855066829652,-0.48571304009794697,19.87861281714369,28.609313576979808,2.804134661128913,3.7406316893701472,4.260638639321257,3.1114288514362727,12.246372499447459,2.75,-1.0167402393240934,-3.412501716613768,-5.967331642172702,-0.8576717910548339,-4.689916679393235,-2.135086753834301,3.9463139177810973,26.14104567031833,-1.5235796462128448,1.2774149627794655,1,1.2850017547607422,2.2650012969970703,4.820001602172852,3.3000011444091797,3.8500022888183594,3,0.07482995658039227,1.382979414159833,50.0,1.8148085354883983,51.11999893188477,-1.0000000000000273,51.22000122070313,0.07482995658039227
9812,2012-01-06,48.95000076293945,49.56000137329102,48.47999954223633,48.81000137329102,12595700.0,0.009070345426314574,-1.6999942779759472,0.2745095105951556,26.435076740454008,27.701209638841267,2.1566848530422433,3.0440011102951416,3.723712745200686,2.70700988881039,12.53992584763693,1.0800018310546946,-1.0763282810321826,-2.7104993820190444,-5.35924541967087,-0.06175334436721869,-4.034872400844954,-1.386126363193135,2.8815540076571295,36.480704261901074,5.604979030678109,1.3243730188259113,1,0.8449993133544922,1.8249988555908203,4.379999160766602,2.8599987030029297,3.3199996948242188,4,0.06332989633920771,1.9142855066829652,48.5099983215332,1.382979414159833,50.0,1.8148085354883983,51.11999893188477,0.06332989633920771
9813,2012-01-09,48.56999969482422,49.02000045776367,48.27999877929688,49.02000045776367,6795300.0,-0.007763045192900941,2.2888907726867824,-3.21430517711188,23.580803484420116,26.489881010372514,2.3617801918310377,3.2022660515744406,3.9761979225328616,3.105577195069216,13.04170769350291,0.7400016784667898,-1.174774984431032,-2.8455003738403306,-5.688838371719257,-0.00216237596140445,-4.267169372779797,-1.423831374900864,2.7117685033007746,28.326174636191652,-3.552197736505139,1.4216689989394644,1,1.2250003814697266,2.2049999237060547,4.449999809265137,3.239999771118164,3.240001678466804,0,0.07906115249568546,-1.6999942779759472,48.95000076293945,1.9142855066829652,48.5099983215332,1.382979414159833,50.0,0.07906115249568546
9814,2012-01-10,48.790000915527344,48.86000061035156,48.52999877929688,48.77999877929688,6325500.0,0.004529570147939976,3.3999796551547803,-0.022226931717018925,29.067967238228064,25.79190896703955,1.8836742836340719,2.75242971505444,3.615390600286986,2.8867687566268785,13.634223468889466,0.3300018310546804,-1.308900425287014,-2.3899991989135714,-5.286116868046911,0.5061184702197679,-3.8380580334802374,-0.9419403643469053,2.0079550988226487,38.69349479025392,3.3933029429529,1.448058834566668,1,1.0049991607666016,1.9849987030029297,4.104998588562012,3.019998550415039,3.1399993896484375,1,0.07747486592265873,2.2888907726867824,48.56999969482422,-1.6999942779759472,48.95000076293945,1.9142855066829652,48.5099983215332,0.07747486592265873
9815,2012-01-11,49.02999877929688,49.099998474121094,48.5099983215332,48.54999923706055,3988300.0,0.00491899691055675,-1.1071382347531693,47.98970251719727,27.929385889179173,26.00973006882294,1.2972524384935227,2.27962013953654,3.2447884392438056,2.6479343145275465,14.444905170362809,0.5900001525878906,-1.3429835309653058,-1.9280012130737205,-4.765098802231343,0.9090963760839017,-3.3465500076525316,-0.5094524184949094,1.3422025133311095,77.05617840222085,39.94307413819311,1.4185487945788102,1,0.6300010681152273,1.7450008392333913,3.890000343322747,2.7800006866455007,3.6100006103515554,2,0.07485217366948516,3.3999796551547803,48.790000915527344,2.2888907726867824,48.56999969482422,-1.6999942779759472,48.95000076293945,0.07485217366948516
9816,2012-01-12,49.81000137329102,49.959999084472656,49.06000137329102,49.63000106811523,7093700.0,0.015908680673341058,2.7500238420700978,0.3750009934117177,36.259010496168045,26.70766191701735,0.24517486575489045,1.331613843652626,2.356349104029597,1.885138997093783,15.390291979132076,0.9300003051757741,-1.4003478524075845,-0.9979986190795813,-3.738391394765351,1.7423941566061885,-2.3681950069224698,0.3721977687633071,0.18753576422160734,91.07156643248707,51.03461961969644,1.3701963878428864,1,-0.23000144958496804,0.9649982452392507,3.0274982452392507,1.99999809265136,2.729999542236321,3,0.05259985664826039,-1.1071382347531693,49.02999877929688,3.3999796551547803,48.790000915527344,2.2888907726867824,48.56999969482422,0.05259985664826039
9817,2012-01-13,49.81999969482422,50.22000122070313,49.47999954223633,49.6500015258789,6843600.0,0.00020072919609592788,-1.9019552111538567,0.9444326707073781,38.863291570933086,28.055281693942632,-0.06304031084286521,1.1722174707462756,2.30478362342091,1.8905050371544476,16.640562190395148,0.740001678466804,-1.5073650202291518,-0.8550003051757784,-3.5106043822643542,1.8006037719127974,-2.18280234372007,0.47280173336851306,-2.5699996948242188,79.38139059304666,34.03482362893943,1.3278020385442881,1,-0.23999977111816406,0.9549999237060547,3.0850000381469727,1.989999771118164,3.1500015258789134,4,0.05098355943569444,2.7500238420700978,49.81000137329102,-1.1071382347531693,49.02999877929688,3.3999796551547803,48.790000915527344,0.05098355943569444
9818,2012-01-17,49.88000106811523,50.13999938964844,49.52000045776367,49.93000030517578,5066600.0,0.0012043631806213373,1.6383078883504996,-0.29411632708018387,35.17917252228233,29.035395327532594,-0.3722568306193139,0.990518976247813,2.1930616106450387,1.8371119370536135,17.90516839615453,0.6199989318847656,-1.5408426778401392,-0.6854990005493207,-3.2787818731209626,1.9077838720223212,-1.982140436835138,0.6111424357364967,-2.570601043701167,80.11698385114154,33.21456669031785,1.2966414362858198,1,-0.6400012969970632,0.8949985504150462,2.9974985122680735,1.9299983978271555,4.619998931884773,1,0.04791498272794148,-1.9019552111538567,49.81999969482422,2.7500238420700978,49.81000137329102,-1.1071382347531693,49.02999877929688,0.04791498272794148
9819,2012-01-18,49.86999893188477,49.9000015258789,48.7400016784668,49.02999877929688,9401000.0,-0.00020052397787229115,1.5777621423213375,-16.800259403369857,30.487821897788862,29.74234918406637,-0.6238147522447122,0.8611654942677802,2.1720821873561107,1.8478234450620832,19.253065975604184,1.1599998474121023,-1.6296128637668517,-0.5790010452270451,-3.0704595128980117,1.9124574224439215,-1.8247302790625284,0.6667281886084382,-2.502386883544929,79.53206459543092,36.519025684709106,1.245729233835484,1,-1.1349983215332102,0.7050018310546804,3.070000648498528,1.94000053405761,5.350002288818359,2,0.03890119276032089,1.6383078883504996,49.88000106811523,-1.9019552111538567,49.81999969482422,2.7500238420700978,49.81000137329102,0.03890119276032089
9820,2012-01-19,50.9000015258789,50.9000015258789,49.56000137329102,49.95000076293945,7505900.0,0.020653752076493115,1.8210506872472887,1.1309530837734532,43.64210173307933,32.38273684139256,-1.690500632381145,-0.22278910726006274,1.124684748949008,0.8357038556523051,19.827775735779067,1.3400001525878764,-1.6410912203949977,0.4780014038085838,-1.9797138118747313,2.935716619491899,-0.7508562040330773,1.706859011650245,-3.4753416940917887,100.0,55.332282474974804,1.2288576078416582,1,-1.3100013732910085,-0.4550018310546804,2.1149988174438548,0.9099979400634837,4.409999847412124,3,0.020235731796063083,1.5777621423213375,49.86999893188477,1.6383078883504996,49.88000106811523,-1.9019552111538567,49.81999969482422,0.020235731796063083
9821,2012-01-20,50.16999816894531,51.11000061035156,49.959999084472656,51.11000061035156,7244800.0,-0.014341912279952185,1.4468054022466073,-0.9894754594698854,39.32108244368876,33.81451525286308,-0.7825576866794535,0.40097059234582844,1.807174768688263,1.5710642048152437,20.205097051281797,1.1500015258789062,-1.6679654774102914,-0.17150192260741903,-2.545992180137013,2.202988334922175,-1.3587470513722195,1.0157432061573815,-2.6063246693945317,60.33743185450706,15.225385439689497,1.187245128764797,1,-0.47499847412109375,0.27500152587890625,2.927501678466797,1.6400012969970703,5.840000152587891,4,0.04923263525714128,1.8210506872472887,50.9000015258789,1.5777621423213375,49.86999893188477,1.6383078883504996,49.88000106811523,0.04923263525714128
9822,2012-01-23,50.1500015258789,50.61999893188477,49.93000030517578,50.16999816894531,6324100.0,-0.00039857771170481726,-2.000000000000031,0.02127296928771615,41.9306359312733,35.85338552473566,-0.6419476790745122,0.31338335689935803,1.7713538307177785,1.5882127268021549,20.64737232075674,0.6899986267089915,-1.5880593676877552,-0.11299858093262571,-2.3977134798912942,2.171716318026043,-1.25535603041196,1.0293588685467085,-2.373548399680068,59.493691260476034,9.401424438499866,1.1423574494793358,1,-0.34000205993651633,-0.020002365112297582,2.9724988937378,1.6599979400634837,6.539997100830078,0,0.047657015292714044,1.4468054022466073,50.16999816894531,1.8210506872472887,50.9000015258789,1.5777621423213375,49.86999893188477,0.047657015292714044
9823,2012-01-24,50.75,50.75,49.97999954223633,50.09000015258789,4341600.0,0.011964076886647357,1.3333352599485593,-33.005532239591474,47.40534024864514,37.890871414782,-1.0059829932570779,-0.3452719745302204,1.165202565016564,0.994893712339703,20.633346710210454,0.7700004577636719,-1.29946947373017,0.5129999160766587,-1.7350040861009859,2.7610039182543034,-0.61100208501216,1.6370019171654775,-2.773534024752003,84.81009398323785,29.912496903692087,1.1240020010888214,1,-0.9400005340576172,-0.6200008392333984,2.4375,1.0599994659423828,6.009998321533203,1,0.043743866417795596,-2.000000000000031,50.1500015258789,1.4468054022466073,50.16999816894531,1.8210506872472887,50.9000015258789,0.043743866417795596
9824,2012-01-25,51.13999938964844,51.2599983215332,50.47000122070313,50.75,5155700.0,0.007684717037407696,1.5079382379654633,0.5909083027483166,58.906232491160694,41.332743259446616,-1.1483393396192767,-0.8214948372045683,0.7708762608185467,0.6025727599940893,20.417745738181285,0.789997100830071,-1.0678250000081988,0.9309993743896499,-1.2533269051234939,3.1153256539027936,-0.161163765366922,2.0231625141462217,-2.9755213362942285,92.94122662932742,31.770704055636273,1.0921631397565732,1,-1.1399993896484375,-1.2249984741210938,1.9825010299682617,0.6700000762939453,5.450000762939453,2,0.06570200724389696,1.3333352599485593,50.75,-2.000000000000031,50.1500015258789,1.4468054022466073,50.16999816894531,0.06570200724389696
9825,2012-01-26,50.5,51.290000915527344,50.2599983215332,51.22000122070313,4860000.0,-0.012514653838224032,1.3953531697450365,-1.846159865409463,67.92792086884272,44.85151107863268,-0.31054922277590435,-0.32495783270713474,1.357113402655564,1.246245362309729,20.898848475632782,1.0300025939941406,-0.7718963404175412,0.37150001525878906,-1.628755693832602,2.37175572435018,-0.6286278392869065,1.3716278698044846,-2.0878803251914704,41.911723457011746,-22.711191471942215,1.000127854545696,1,-0.4849987030029297,-0.6550006866455078,2.5749998092651367,2.0349998474121094,6.200000762939453,3,0.09346537070699279,1.5079382379654633,51.13999938964844,1.3333352599485593,50.75,-2.000000000000031,50.1500015258789,0.09346537070699279
9826,2012-01-27,50.04999923706055,50.790000915527344,49.91999816894531,50.45000076293945,5636800.0,-0.00891090619682089,-1.6363573311138855,0.5555567329292532,59.89206337880326,47.18804127950715,0.1978851199673386,-0.0060044250365862695,1.7605542763479463,1.7188955839344189,21.6655044501547,0.8700027465820312,-0.5442028556110756,0.004499244689938564,-1.8520454674363762,1.8610439568162533,-0.9237731113732224,0.9327716007530995,-1.3500914381801365,9.489110035696585,-56.26903298481527,0.9282723560631583,1,-0.03499794006347656,-0.25499916076660156,2.90000057220459,3.450000762939453,6.44000244140625,4,0.10509494937885222,1.3953531697450365,50.5,1.5079382379654633,51.13999938964844,1.3333352599485593,50.75,0.10509494937885222
9827,2012-01-30,50.33000183105469,50.52000045776367,49.75,49.88999938964844,5347200.0,0.005594457507739792,-1.1388865341414827,-1.100001907341357,66.11721586129619,50.62560165050869,-0.002420273656660754,-0.4135332709168509,1.419199424827994,1.46930841980042,22.376832753418768,0.7700004577636719,-0.3039691556075397,0.35200176239013814,-1.3456949437222292,2.0496984685025055,-0.49684659066604553,1.2008501154463218,-1.371084720509586,37.662434171740536,-31.474402838270912,0.8488483530561846,1,-0.3150005340576172,-0.5350017547607422,2.5574989318847656,3.1699981689453125,6.30999755859375,0,0.11285508213460527,-1.6363573311138855,50.04999923706055,1.3953531697450365,50.5,1.5079382379654633,51.13999938964844,0.11285508213460527
9828,2012-01-31,50.81000137329102,51.099998474121094,50.31999969482422,50.61999893188477,6980700.0,0.009537045991923065,1.0259796878870822,0.4318213344430573,67.65733111476439,54.75554711906153,-0.3761860516336455,-0.9758565599921099,0.8898974662132062,1.0030249735810557,22.59458348888365,0.779998779296875,-0.14843868015385908,0.852501296997076,-0.791087928078646,2.496090522072798,0.030706684459218536,1.6742959095349335,-1.6179758822476984,68.83121708587073,-3.98479732760822,0.8217946125378609,1,-0.38500022888184304,-1.0150012969970774,1.9774999618530202,2.74999809265136,6.419998168945305,1,0.1157251937511039,-1.1388865341414827,50.33000183105469,-1.6363573311138855,50.04999923706055,1.3953531697450365,50.5,0.1157251937511039
9829,2012-02-01,51.41999816894531,51.540000915527344,51.0099983215332,51.209999084472656,6522900.0,0.012005447336495223,1.355543122594646,1.1052441374879538,69.6223138973904,57.64223735954054,-0.8305328736005677,-1.6466504151429717,0.2463413129516141,0.4102709793811883,22.378682318008703,0.729999542236321,0.0040240829647899545,1.447498130798337,-0.24549538262697723,3.1404916442236512,0.6010013740856834,2.2939948875109906,-2.018175135453589,93.29593937404898,20.14811645643634,0.8464967567126565,2,-0.7749977111816406,-1.6249980926513672,1.3025026321411133,2.1400012969970703,6.270000457763665,2,0.10385064843920855,1.0259796878870822,50.81000137329102,-1.1388865341414827,50.33000183105469,-1.6363573311138855,50.04999923706055,0.10385064843920855
9830,2012-02-02,52.0,52.88999938964844,51.54999923706055,52.68000030517578,9816200.0,0.011279693732174634,1.4363672934338565,-3.23811080835604,68.59081014670066,60.89442932654186,-1.3835900601929865,-2.1809533687597735,-0.3727777962865986,-0.139839045641466,21.523822191567813,1.470001220703125,0.20286268027349763,1.9274999618530302,0.006722801661538824,3.8482771220445215,0.9671113817572845,2.887888541948776,-2.341595620664002,71.65606488388254,0.7434409051938218,0.9603885800957443,2,-0.6800003051757812,-1.9300003051757812,0.5399999618530273,1.5550003051757812,5.979999542236328,3,0.08826923370361328,1.355543122594646,51.41999816894531,1.0259796878870822,50.81000137329102,-1.1388865341414827,50.33000183105469,0.08826923370361328
9831,2012-02-03,52.13999938964844,52.70000076293945,52.04999923706055,52.290000915527344,6083200.0,0.0026922959547777126,-2.9393813288944375,0.22059038023538916,69.2690867798656,63.932034976385445,-1.357514609002358,-2.1450355148692495,-0.5362447583259069,-0.25026611793957443,19.287312250781902,0.7000007629394531,0.44905612024083297,1.8859992980957045,-0.09808871125852647,3.8700873074499356,0.8939552934185926,2.8780433027728165,-2.029171708868695,76.11464503870582,6.0141210540238035,0.9920440046771153,2,-0.8199996948242188,-2.0699996948242188,0.24250030517578125,1.4150009155273438,6.340000152587891,4,0.08745687431282034,1.4363672934338565,52.0,1.355543122594646,51.41999816894531,1.0259796878870822,50.81000137329102,0.08745687431282034
9832,2012-02-06,52.04999923706055,52.36000061035156,51.79999923706055,51.97000122070313,3709700.0,-0.0017261249259959976,-1.6666606116202396,-0.5333146838919215,67.93386011858986,66.21298162860153,-1.0836098761722042,-1.9087457594544475,-0.47607745264892287,-0.14432917785480015,17.76616004316855,0.5600013732910156,0.5396621148829652,1.6409992218017564,-0.3977606691620821,3.679759112765595,0.6216192763198336,2.660379167283679,-1.550087517039188,67.31516527882917,-1.455622677245998,1.0193799454819208,2,-0.7299995422363281,-1.9799995422363281,0.3325004577636719,1.5050010681152344,6.549999237060547,0,0.08530264181531222,-2.9393813288944375,52.13999938964844,1.4363672934338565,52.0,1.355543122594646,51.41999816894531,0.08530264181531222
9833,2012-02-07,52.40999984741211,52.540000915527344,51.9000015258789,51.90999984741211,4667200.0,0.0069164383406030705,-1.4615520049297546,6.250154975919681,69.84375242143808,67.42826162085457,-1.3224459124182246,-2.072574761335801,-0.8249467764876641,-0.49140694871361035,16.10809275565685,0.6399993896484446,0.748181446634284,1.808999824523923,-0.22380337784359483,3.8418030268914407,0.792598223340164,2.825401425707682,-1.5754758536429563,74.46812396135795,6.766983081965904,1.0164016011837607,2,-1.0900001525878906,-2.3400001525878906,-0.13499927520751953,1.1450004577636719,6.340000152587891,1,0.0807097797090568,-1.6666606116202396,52.04999923706055,-2.9393813288944375,52.13999938964844,1.4363672934338565,52.0,0.0807097797090568
9834,2012-02-08,52.56999969482422,52.599998474121094,52.209999084472656,52.4000015258789,5568000.0,0.0030528496065242994,2.3913620380813376,0.3399963378906392,65.09944428195384,67.11398644453358,-1.4061388238106503,-2.0394292453163487,-0.9614104972530129,-0.644128604243349,14.37867645565221,0.3899993896484375,0.9522063098768214,1.7799997329711914,-0.2467266648665003,3.806726130808883,0.7666365340523456,2.7933629318900373,-1.4477091456319684,76.11942847870459,11.987353833491994,1.0133631989188443,2,-1.25,-2.5,-0.3299999237060547,0.9850006103515625,5.840000152587891,2,0.08864371075640132,-1.4615520049297546,52.40999984741211,-1.6666606116202396,52.04999923706055,-2.9393813288944375,52.13999938964844,0.08864371075640132
9835,2012-02-09,52.70000076293945,52.790000915527344,52.349998474121094,52.63000106811523,3284600.0,0.0024729136174606037,2.52001953125,0.4117673458397158,75.65927378326151,68.8658987116956,-1.3312462144203536,-1.9820039340502262,-1.0794195418161507,-0.7813500891207781,12.912838553003708,0.44000244140625,1.0860856496498883,1.7265007019042997,-0.2938300503341864,3.746831454142786,0.7163353257850531,2.7366660780235463,-1.3302309760833353,90.9090909090909,25.210716722922413,1.0101653761192442,2,-1.3800010681152344,-2.6300010681152344,-0.6550006866455078,0.6849994659423828,5.66999816894532,3,0.09468686511440572,2.3913620380813376,52.56999969482422,-1.4615520049297546,52.40999984741211,-1.6666606116202396,52.04999923706055,0.09468686511440572
9836,2012-02-10,52.43000030517578,52.43999862670898,52.02000045776367,52.36000061035156,3216800.0,-0.0051233482704908795,8.333672431333971,0.9999999999998985,72.00770892830583,69.52039794136334,-0.7690086049719724,-1.5870231496847822,-0.8199823914085158,-0.5218100812148094,12.21905742120741,0.6800003051757812,1.0989988517515599,1.3255002975463839,-0.716825090196366,3.3678256852891337,0.30433760367500895,2.346662991417759,-0.8473983739287405,63.63636363636363,-2.729260310905012,1.0211626938713743,2,-0.8250007629394531,-2.3600006103515625,-0.9950008392333984,0.3449993133544922,5.579998016357422,4,0.10585541111493502,2.52001953125,52.70000076293945,2.3913620380813376,52.56999969482422,-1.4615520049297546,52.40999984741211,0.10585541111493502
9837,2012-02-13,52.36000061035156,52.59000015258789,52.11000061035156,52.5,3114200.0,-0.0013351076562421182,2.0,-2.0,67.31182883910188,69.48200879962307,-0.42551912516345425,-1.3881471982140283,-0.7764066132155705,-0.4551198535342209,11.81838761082715,0.4799995422363281,1.1123610441652403,1.1285005569458022,-0.8932991716458716,3.150300285537476,0.11760069264996531,2.139400421241639,-0.5943630349283282,51.685325835376794,-11.837146739552317,1.010899864295836,2,-0.4100017547607422,-1.7750015258789062,-2.075000762939453,-0.7350006103515625,5.209999084472656,0,0.11688309512118011,8.333672431333971,52.43000030517578,2.52001953125,52.70000076293945,2.3913620380813376,52.56999969482422,0.11688309512118011
9838,2012-02-14,52.27000045776367,52.54999923706055,52.06000137329102,52.15999984741211,4438100.0,-0.0017188722600988138,-2.1613014372909043,-0.7857220708446866,62.98851119021123,68.74491960993649,-0.11917076509370617,-1.1698948073944848,-0.6966901588059571,-0.35541406090065664,11.373014330657943,0.48999786376952414,1.2254591314693712,0.9190004348754854,-1.0482461531260654,2.8862470228770363,-0.06462285912528642,1.9026237288762573,-0.34695222834891126,32.46751316565189,-26.204558547409988,0.9836232940007748,2,-0.05000114440917969,-1.6850013732910156,-1.9850006103515625,-0.6450004577636719,5.659999847412109,1,0.12110193152709692,2.0,52.36000061035156,8.333672431333971,52.43000030517578,2.52001953125,52.70000076293945,0.12110193152709692
9839,2012-02-15,51.81000137329102,52.40999984741211,51.5099983215332,52.27000045776367,4806900.0,-0.00880044156196913,1.432443578402565,-4.181786655569362,65.7074430471459,68.42454548776374,0.44920703318386046,-0.5872101335329134,-0.27606569728700947,0.1484387548363273,10.081008683505514,0.9000015258789062,1.2805823801113192,0.3620012283325238,-1.4854390172649587,2.2094414739300063,-0.5617188944662175,1.285721351131265,1.0799980163574148,23.43769092074144,-35.8113782412291,0.9237201227987405,2,0.3399982452392507,-1.1100025177002024,-1.5250015258789134,-0.18500137329102273,6.3799972534179545,2,0.13395094465847035,-2.1613014372909043,52.27000045776367,2.0,52.36000061035156,8.333672431333971,52.43000030517578,0.13395094465847035
9840,2012-02-16,51.93000030517578,52.09000015258789,51.7599983215332,51.90999984741211,3930100.0,0.0023161345049995674,-1.062488824251672,-0.04347934254391124,74.479179601702,69.00344469019001,0.35563304373263804,-0.6599222086259005,-0.44904131449353457,0.07327690920508445,9.783140285461743,0.3300018310546875,1.2974475108900378,0.43050022125244425,-1.4100314658693307,2.271031908374219,-0.4897656223084468,1.3507660648133353,0.9323990631103527,38.8890066262592,-25.553298480568728,0.9202658435608881,2,0.2199993133544922,-1.230001449584961,-1.6450004577636719,-0.30500030517578125,6.930000305175781,3,0.1247833526700457,1.432443578402565,51.81000137329102,-2.1613014372909043,52.27000045776367,2.0,52.36000061035156,0.1247833526700457
9841,2012-02-17,52.63999938964844,52.709999084472656,52.11999893188477,52.2400016784668,5030200.0,0.013672233396884614,1.1851974822862612,19.99942780850658,77.04917300514413,70.01625723314048,-0.30841551843196413,-1.2389064751157832,-1.2158199954766928,-0.6109326568192586,9.907963168938497,0.779998779296875,1.2700140531969382,1.0169992446899414,-0.7788446857337021,2.812843175113585,0.11907727947811964,1.9149212099017632,0.19535195770264124,94.1666958066967,25.248966252299354,0.897921965211823,2,-0.48999977111816406,-1.8249988555908203,-2.422499656677246,-1.0149993896484375,5.54999923706054,4,0.10885257615263444,-1.062488824251672,51.93000030517578,1.432443578402565,51.81000137329102,-2.1613014372909043,52.27000045776367,0.10885257615263444
9842,2012-02-21,52.540000915527344,53.18999862670898,52.31000137329102,52.790000915527344,5074400.0,-0.001899667083597234,-1.47886869902538,-0.6250035762991503,72.23652326722821,70.28212066045049,-0.14706634359527726,-1.002050286922028,-1.192019839981839,-0.48243059388391885,10.176687993036138,0.8799972534179545,1.2118947660238888,0.7975008010864286,-0.9010790319614159,2.496080634134273,-0.05178911543749365,1.646790717610351,-1.0300025939941406,61.30966707689819,-7.30427245568989,0.8492899165239213,2,-0.19000244140625,-1.5750007629394531,-2.3625011444091797,-1.1400012969970703,5.619998931884766,1,0.1041111022209611,1.1851974822862612,52.63999938964844,-1.062488824251672,51.93000030517578,1.432443578402565,51.81000137329102,0.1041111022209611
9843,2012-02-22,52.97000122070313,53.1500015258789,52.25,52.52999877929688,6773400.0,0.008184246244440141,1.24999523164667,-1.760009765625,70.88953415440184,70.92546397961138,-0.5467760192102631,-1.3251470600895985,-1.6715816473665583,-0.8741119818744636,10.567056985131583,0.9000015258788991,1.1458554604806892,1.1165010452270607,-0.5990535590728001,2.8320556495269216,0.25872374307713386,1.9742783473769876,-1.4264028930664168,86.90491868792682,20.528533638617603,0.8577773021499294,2,-0.6200027465820384,-2.0050010681152415,-2.792501449584968,-1.645000457763679,5.009998321533196,2,0.08684157764986411,-1.47886869902538,52.540000915527344,1.1851974822862612,52.63999938964844,-1.062488824251672,51.93000030517578,0.08684157764986411
9844,2012-02-23,54.5,54.81999969482422,52.61000061035156,53.459999084472656,15638800.0,0.02888425040660314,1.6309508131207398,2.3636253294492997,76.82405717139146,71.05488435607027,-1.9827175682294182,-2.730511132500453,-3.2353521584742495,-2.3603380360925073,11.971026216774229,2.2099990844726562,1.1364000528819105,2.4784997940063462,0.4311521467556432,4.525847441257049,1.4548259703809947,3.5021736176316978,-2.923473666381838,89.54249832639583,22.849401078689255,1.02367382362535,2,-1.335000991821289,-2.719999313354492,-4.492500305175781,-3.3799991607666016,3.770000457763672,3,0.06293578541606948,1.24999523164667,52.97000122070313,-1.47886869902538,52.540000915527344,1.1851974822862612,52.63999938964844,0.06293578541606948
9845,2012-02-24,55.22000122070313,55.459999084472656,54.61999893188477,54.790000915527344,10355600.0,0.013211031572534448,-1.181806472068666,0.41346146792356625,79.38934243037093,71.87506585629973,-2.5788594452589564,-3.2451515883367605,-3.980487835568937,-3.0129344853405513,13.391805273922966,0.9599990844726562,1.1010069248804726,2.962500953674322,0.5911021155720348,5.333899791776609,1.776801534623175,4.148200372725469,-3.513735952636729,92.81443554475379,26.184824711867137,1.1856994190511445,2,-1.7350025177002024,-2.710000991821296,-5.565000534057624,-4.100000381469734,3.0699996948242116,4,0.053784812393164794,1.6309508131207398,54.5,1.24999523164667,52.97000122070313,-1.47886869902538,52.540000915527344,0.053784812393164794
9846,2012-02-27,55.31000137329102,55.43000030517578,54.75,54.84000015258789,6293700.0,0.0016298469865687615,-1.0923037196145404,1.0930253189262062,81.10690329447303,73.40785190689652,-2.477952438265774,-3.078728587678249,-4.073817829948602,-3.0145229222078456,14.570384414473263,0.6800003051757812,1.116501944545405,2.789500999450688,0.28589937412053246,5.293102624780843,1.5377001867856066,4.041301812115769,-3.3785120762402414,95.3271727737494,27.59523105378443,1.2518008126650784,2,-1.825002670288093,-2.7050018310546946,-5.292501449584968,-4.190000534057624,2.5699996948242045,0,0.06418367653078416,-1.181806472068666,55.22000122070313,1.6309508131207398,54.5,1.24999523164667,52.97000122070313,0.06418367653078416
9847,2012-02-28,56.0099983215332,56.09000015258789,55.18999862670898,55.27999877929688,8244500.0,0.012655883761742315,1.022468057383143,1.5531864813972733,82.25808436369014,75.54891559283863,-2.911973827208733,-3.5114078447737995,-4.7584406754181785,-3.6478053034637767,15.792250220855225,0.9000015258789134,1.093665362215006,3.205498123168944,0.4702200454512351,5.940776200886653,1.8378590843100895,4.573137162027798,-3.866798437237108,97.91661906573697,29.754662592622793,1.367639038858854,2,-2.2099990844726562,-3.089998245239258,-5.939998626708984,-4.889997482299805,1.8100013732910156,1,0.03892162775405161,-1.0923037196145404,55.31000137329102,-1.181806472068666,55.22000122070313,1.6309508131207398,54.5,0.03892162775405161
9848,2012-02-29,56.68999862670898,56.91999816894531,55.849998474121094,55.97999954223633,11148500.0,0.012140694975067534,-1.2061821613968853,0.9726020954720035,83.77051261446454,77.55592332254069,-3.2397575497701823,-3.9297892835614903,-5.401630691437951,-4.261090000429348,17.864955080822103,1.0699996948242188,1.1341049286755265,3.591498565673824,0.516004652065611,6.666992479282037,2.0537516088697174,5.12924552247793,-4.231054720949537,94.66358068399049,26.371855911510977,1.5377469568041067,2,-2.3500003814697195,-3.354999542236321,-6.719999313354485,-5.569997787475579,1.0300025939941548,2,0.025930521367318438,1.022468057383143,56.0099983215332,-1.0923037196145404,55.31000137329102,-1.181806472068666,55.22000122070313,0.025930521367318438
9849,2012-03-01,56.7599983215332,56.90999984741211,56.20000076293945,56.59000015258789,8223000.0,0.0012347803231600452,2.021264852931628,0.23943434951268763,83.60928867185238,78.57037988589073,-2.8315240032253186,-3.772642614730813,-5.437438710291843,-4.297619126318608,20.01777429723769,0.7099990844726562,1.2398804293724908,3.394498252868651,0.019916198795492335,6.7690803069418095,1.7072072258320716,5.08178927990523,-3.854948989455174,93.04348258755975,26.47205026249783,1.6872910270365802,3,-2.239999771118164,-3.424999237060547,-6.789999008178711,-5.639997482299805,0.7600021362304688,3,0.021494032008106734,-1.2061821613968853,56.68999862670898,1.022468057383143,56.0099983215332,-1.0923037196145404,55.31000137329102,0.021494032008106734
9850,2012-03-02,56.59000015258789,56.9000015258789,56.36000061035156,56.59000015258789,3462100.0,-0.002995034777526051,-1.3478347403512536,0.0,85.01688680414591,79.45568141911315,-2.1579178011918074,-3.41629712246619,-5.2100184117589095,-4.089210641982149,21.120218423736752,0.5400009155273366,1.399128666837747,2.995000076293948,-0.6053354189534232,6.5953355715413196,1.194832328670259,4.795167823917637,-3.283455936823131,84.79270530823483,17.112641176326193,1.8001677476236866,3,-2.0050010681152344,-3.2550010681152344,-6.632499694824219,-5.469999313354492,-0.18999862670899148,4,0.02968722920384992,2.021264852931628,56.7599983215332,-1.2061821613968853,56.68999862670898,1.022468057383143,56.0099983215332,0.02968722920384992
9851,2012-03-05,56.70000076293945,56.86000061035156,56.11999893188477,56.709999084472656,4053900.0,0.0019438171064669607,3.7741832277117613,-100.0,86.28767576815548,81.01692058588284,-1.8231680806571688,-3.3383148858998766,-5.271095653992454,-4.1768561839116956,22.149886360858048,0.7400016784667898,1.611054836485991,2.877000617980954,-0.9081725647862768,6.662173800748185,0.9844140265973422,4.769587209364566,-3.0321111518566397,87.28338357121915,16.85387712409556,1.892586591383614,3,-2.115001678466797,-3.365001678466797,-6.770000457763672,-5.579999923706055,0.5,0,0.028042330356142786,-1.3478347403512536,56.59000015258789,2.021264852931628,56.7599983215332,-1.2061821613968853,56.68999862670898,0.028042330356142786
9852,2012-03-06,56.4900016784668,56.68999862670898,56.11999893188477,56.2400016784668,6344500.0,-0.00370368750700123,-1.326503285273886,-25.004196871423122,84.59022585543158,82.53921966377504,-1.1107441943439937,-2.9287872236368884,-5.011670518681342,-3.9525217358890217,23.515112059469363,0.5800018310546804,1.8039847473233195,2.4450014114379854,-1.4222560143752219,6.312258837251193,0.5113726985313818,4.378630124344589,-2.4969012115977307,59.81340064315101,-14.781139206885413,1.9336287129066043,3,-1.7250022888183594,-3.1550025939941406,-6.585000991821289,-5.370000839233398,1.4399986267089844,1,0.02460611344216468,3.7741832277117613,56.70000076293945,-1.3478347403512536,56.59000015258789,2.021264852931628,56.7599983215332,0.02460611344216468
9853,2012-03-07,56.63999938964844,56.68000030517578,56.2599983215332,56.52999877929688,4776600.0,0.002655296631701498,3.421016704143913,0.4400024414062216,91.7099032751772,84.19320256419567,-0.7659540167041854,-2.894013030946951,-5.0949730453271656,-4.082056835987174,24.800642795216074,0.4200019836425781,1.9487088840322926,2.3834991455078125,-1.5689985126970072,6.335996803712632,0.40725031640540266,4.359747974610222,-2.354209152571748,65.82276647319544,-14.613107581084861,1.9762488291024107,3,-0.8700008392333984,-3.020000457763672,-6.73499870300293,-5.519998550415039,0.7900009155273438,2,0.02083333894582351,-1.326503285273886,56.4900016784668,3.7741832277117613,56.70000076293945,-1.3478347403512536,56.59000015258789,0.02083333894582351
9854,2012-03-08,57.22999954223633,57.38999938964844,56.709999084472656,56.79999923706055,5108000.0,0.010416669472911755,-1.2295069665057408,3.9090719933419087,92.33232521987863,85.63131176302987,-1.0370344405435858,-3.285443857119951,-5.623909365743842,-4.6476364646340755,26.25653463083116,0.75,2.180485018939791,2.740499305725095,-1.3407095786511931,6.821708190101383,0.6998948635369544,4.781103747913235,-2.6807885119727786,87.40159135896282,1.6396665222247435,2.040604442188144,3,-1.1599998474121094,-3.030000686645508,-7.119998931884766,-6.10999870300293,0.15999984741210938,3,0.008561972433796416,3.421016704143913,56.63999938964844,-1.326503285273886,56.4900016784668,3.7741832277117613,56.70000076293945,0.008561972433796416
9855,2012-03-09,57.68999862670898,57.79999923706055,57.29999923706055,57.36000061035156,4200000.0,0.008037726509733112,-1.2222184546263721,0.7674367026844638,92.01336986816105,86.84314138232854,-1.2402432355115778,-3.5336068301046737,-6.029457927286849,-5.083805023158,27.701841423675244,0.5699996948242188,2.436108414028652,2.950998497009273,-1.2770566972180646,7.179053691236611,0.8369708998956042,5.065026094122942,-2.79989299331924,93.45234581132648,8.391967113210782,2.1140275971136675,3,-1.1949996948242116,-3.0349998474121023,-7.469998359680169,-6.569997787475579,-0.09000015258788352,4,-0.002946752868643654,-1.2295069665057408,57.22999954223633,3.421016704143913,56.63999938964844,-1.326503285273886,56.4900016784668,-0.002946752868643654
9856,2012-03-12,57.97999954223633,58.09000015258789,57.70000076293945,57.77000045776367,4660100.0,0.005026883730815168,-1.2285776566757494,0.6363646872507565,93.87100525382839,88.13346592567723,-1.2423184939531708,-3.569507262417801,-6.247620614449943,-5.347248794100011,29.694796784502547,0.40000152587891336,2.5529221540940625,2.9634994506835923,-1.3540440363530237,7.281042937720208,0.8047277071652843,5.1222711942019,-2.6825088043326772,94.41621613248027,6.08915690605302,2.158771743518309,3,-1.010000228881836,-3.1800003051757812,-7.284999847412109,-7.204999923706055,-0.5999984741211009,0,-0.027250742132318484,-1.2222184546263721,57.68999862670898,-1.2295069665057408,57.22999954223633,3.421016704143913,56.63999938964844,-0.027250742132318484
9857,2012-03-13,58.47999954223633,58.54999923706055,57.79999923706055,58.13000106811523,5178800.0,0.008623663400268988,2.0612378357337486,1.6666666666667005,93.93943081244626,89.26334572545298,-1.5143531972753408,-3.781376989459531,-6.667524095473219,-5.829330216474766,31.732922020200423,0.75,2.610297838486858,3.1574995040893583,-1.2341608455565947,7.549159853735311,0.9616693292663854,5.353329678912331,-2.735707297983197,96.94324598957206,8.087800882558724,2.195830174822975,3,-1.1450004577636719,-3.450000762939453,-7.784999847412109,-7.704999923706055,-1.6899986267089844,1,-0.02188780419487546,-1.2285776566757494,57.97999954223633,-1.2222184546263721,57.68999862670898,-1.2295069665057408,57.22999954223633,-0.02188780419487546
9858,2012-03-14,58.599998474121094,58.790000915527344,58.38999938964844,58.56999969482422,4766600.0,0.0020519653355690615,-1.0512930865839822,0.0857111716621236,92.18111518047625,90.21577089307786,-1.4918056905626926,-3.5867265549758116,-6.689551279407084,-5.9246230418877985,33.987626884604914,0.40000152587890625,2.669100359141794,2.96099853515625,-1.4167569950770087,7.338754065389509,0.7721207700396207,5.149876300272879,-2.3506789711626297,90.86527528151707,2.0101237109361705,2.1888777651166293,3,-1.144998550415039,-3.4499988555908203,-7.904998779296875,-7.82499885559082,-1.3199996948242116,2,-0.01143341615002258,2.0612378357337486,58.47999954223633,-1.2285776566757494,57.97999954223633,-1.2222184546263721,57.68999862670898,-0.01143341615002258
9859,2012-03-15,58.75,58.849998474121094,58.13999938964844,58.4900016784668,4510700.0,0.002559753067999715,2.08698428494423,8.666963377416073,91.14224130265445,90.8963658373566,-1.4861213256698562,-3.362541760776935,-6.734594195392738,-6.055820911977477,36.908092488235475,0.7099990844726562,2.6721489225042205,2.76400012969971,-1.432275007000257,6.960275266399677,0.6658625613497264,4.862137698049693,-1.9925442145277614,93.54848236501503,4.97958846250107,2.0981375683499848,3,-1.2650012969970703,-3.5700016021728516,-8.055000305175781,-7.975000381469727,-2.1100006103515625,3,-0.022468079911901584,-1.0512930865839822,58.599998474121094,2.0612378357337486,58.47999954223633,-1.2285776566757494,57.97999954223633,-0.022468079911901584
9860,2012-03-16,58.40999984741211,58.95000076293945,58.11000061035156,58.81999969482422,5758900.0,-0.005787236639793858,1.5074557183281427,-1.5769326701586044,84.14100284674302,90.65784662386632,-0.9619654660209989,-2.6479465719613984,-6.25531580802577,-5.71365274265824,40.00583315521526,0.8400001525878906,2.591174324344564,2.1000000000000014,-1.7652723080239383,5.965272308023941,0.1673638459880351,4.032636154011968,-1.2340355242100998,56.7999267578125,-29.637061137061977,1.9326361540119685,3,-0.875,-3.1800003051757812,-7.715000152587891,-7.635000228881836,-1.6800003051757812,4,-0.017462771108171182,2.08698428494423,58.75,-1.0512930865839822,58.599998474121094,2.0612378357337486,58.47999954223633,-0.017462771108171182
9861,2012-03-19,58.36999893188477,58.5,57.81999969482422,58.36999893188477,4229300.0,-0.000684829920079344,4.230728601191635,-0.0,80.41240052776585,90.19364380968123,-0.7377450200362716,-2.273206564165868,-6.025595299817901,-5.672971804772409,42.4178243170377,0.6800003051757812,2.5109741554637637,1.7734991073608484,-1.783543298092873,5.33054151281457,-0.0050220953660087275,3.5520203100877055,-0.8392273207352758,49.56512508873367,-33.956612643325734,1.778521202726859,3,-0.7649993896484446,-3.1399993896484446,-7.674999237060554,-7.594999313354499,-1.5399971008300852,0,-0.013191716153057254,1.5074557183281427,58.40999984741211,2.08698428494423,58.75,-1.0512930865839822,58.599998474121094,-0.013191716153057254
9862,2012-03-20,58.0099983215332,58.27999877929688,57.63999938964844,57.86999893188477,5256500.0,-0.006167562394024939,-1.1333367241839942,100.0,68.53933427057801,87.61913614250354,-0.1558474892313626,-1.5625063331912799,-5.490331492303284,-5.309268171609531,44.38163127780445,0.7299995422363352,2.4324703399302905,1.1399986267089872,-1.9086030104079654,4.18860026382594,-0.38430219184948555,2.66429944526746,0.94000244140625,28.244163664901034,-51.64296584892875,1.5243008185584754,3,-0.17999839782714844,-2.779998779296875,-7.17249870300293,-7.23499870300293,-0.5199966430664062,1,-0.010860149485371062,4.230728601191635,58.36999893188477,1.5074557183281427,58.40999984741211,2.08698428494423,58.75,-0.010860149485371062
9863,2012-03-21,57.56999969482422,58.40999984741211,57.540000915527344,58.15999984741211,5421700.0,-0.00758487570142985,-1.6769292165757983,-4.214305177111931,60.30537018612439,84.06058558319752,0.48047160630165564,-0.8013007016531049,-4.864318499006387,-4.880062860361448,46.56764043515377,0.8699989318847656,2.327207579565318,0.47000007629394247,-1.9738269193684985,2.9138270719563835,-0.7519134215372745,1.6919135741251594,1.3538010406494152,2.1275732300208587,-72.95194502205753,1.2219134978312194,3,0.5550003051757812,-2.3400001525878906,-6.3025007247924805,-6.795000076293945,0.6899986267089844,2,-0.013548702161396697,-1.1333367241839942,58.0099983215332,4.230728601191635,58.36999893188477,1.5074557183281427,58.40999984741211,-0.013548702161396697
9864,2012-03-22,57.93000030517578,57.93999862670898,57.36000061035156,57.540000915527344,4237700.0,0.0062532675396891335,1.8292859934126688,-0.6610157437041347,66.26214199010586,81.19933804119138,0.25726217403774854,-0.9393181198283003,-5.037378672937834,-5.255419504597157,47.405956231512846,0.5799980163574148,2.2581048749513997,0.6585006713867188,-1.4793308588897318,2.7963322016631693,-0.4104150937515101,1.7274164365249476,0.9384484375,35.849033969995844,-36.432014987276176,1.0689157651382266,3,0.22500038146972656,-2.700000762939453,-6.527501106262207,-7.155000686645508,0.00999832153319602,3,-0.011220464741147684,-1.6769292165757983,57.56999969482422,-1.1333367241839942,58.0099983215332,4.230728601191635,58.36999893188477,-0.011220464741147684
9865,2012-03-23,58.18999862670898,58.4000015258789,57.61999893188477,57.97000122070313,4879700.0,0.004488146386389058,1.4374959022011982,0.5640967956492456,67.44729549365076,78.26337029006055,0.0845375924085019,-1.0175747589650612,-5.111298080199511,-5.524308397229085,48.00734659107187,0.7800025939941264,2.152329497363084,0.7699991226196232,-1.1714050234765239,2.7114032687157703,-0.20070295042845032,1.7407011956676968,0.5879432280273491,72.8068825206456,2.323414553769922,0.9707020730480731,3,-0.03499794006346946,-2.834999084472649,-6.76499938964843,-7.414999008178704,-0.18000030517577414,4,-0.02663686670631915,1.8292859934126688,57.93000030517578,-1.6769292165757983,57.56999969482422,-1.1333367241839942,58.0099983215332,-0.02663686670631915
9866,2012-03-26,58.86000061035156,58.95000076293945,58.18999862670898,58.31999969482422,3876200.0,0.011514040203724152,1.111113465858537,2.4545785576807955,75.05284525634687,76.16486078382727,-0.5000997247888677,-1.4840724214176078,-5.608744785950293,-6.191571252280426,48.77162788121274,0.7600021362304759,1.9929888579447947,1.2625011444091783,-0.508277698371252,3.0332799871896086,0.3771117230189631,2.1478905657993934,-1.5,94.33961358799834,21.576735471862804,0.8853894213902158,3,-0.7049999237060547,-3.325000762939453,-7.435001373291016,-8.085000991821289,-0.8800010681152344,0,-0.036187581481958664,1.4374959022011982,58.18999862670898,1.8292859934126688,57.93000030517578,-1.6769292165757983,57.56999969482422,-0.036187581481958664
9867,2012-03-27,58.18999862670898,58.84000015258789,58.18999862670898,58.7400016784668,4113200.0,-0.01138297615859618,-1.3636287973366272,-1.0185224430975421,64.76188676969483,73.118279849296,0.13906358584203105,-0.6770911649654394,-4.770737615075255,-5.488528672201205,49.183551567488344,0.6700019836425852,1.797307831527334,0.4834991455078068,-1.137913456818346,2.1049117478339596,-0.32720715565527314,1.2942054466708868,-0.7981980133056581,52.20112809464242,-20.55397857397623,0.8107063011630766,3,-0.03499794006346946,-2.5899982452392507,-6.707498550415032,-7.414999008178704,-1.6399993896484304,1,-0.023371658837435638,1.111113465858537,58.86000061035156,1.4374959022011982,58.18999862670898,1.8292859934126688,57.93000030517578,-0.023371658837435638
9868,2012-03-28,58.15999984741211,58.7599983215332,58.02999877929688,58.5099983215332,4566500.0,-0.0005155315347111777,-1.3934387272682116,0.6363573311138772,59.914710245832296,69.64855417631576,0.11184680275654557,-0.5600299611681265,-4.571552653504192,-5.430278080366733,49.0716350279184,0.729999542236321,1.5490468286635561,0.3800003051757841,-1.1794863069529526,1.9394869173045208,-0.3997430008885843,1.1597436112401525,-0.7370352310180692,50.31441259665698,-19.737542712529972,0.7797433060643671,3,-0.0049991607666015625,-2.559999465942383,-6.502500534057617,-7.385000228881836,-2.5099983215332102,2,-0.011519913526532144,-1.3636287973366272,58.18999862670898,1.111113465858537,58.86000061035156,1.4374959022011982,58.18999862670898,-0.011519913526532144
9869,2012-03-29,57.97999954223633,58.040000915527344,57.5,57.91999816894531,4237400.0,-0.0030949158467680205,4.999872846334796,-0.171433242506812,53.287989509158805,66.22044158325085,0.1912478823849355,-0.2992885711855138,-4.220647084672692,-5.2119282325718075,48.6085395973687,0.6599998474121094,1.2435933731708246,0.13899993896484375,-1.3461667328464202,1.6241666107761077,-0.6035833969407847,0.8815832748704722,-0.5264942029113797,33.10339928809894,-32.58453148066458,0.7425833359056305,3,0.1750011444091797,-2.1999988555908203,-6.322500228881836,-7.204999923706055,-2.220001220703125,3,0.004829230450285049,-1.3934387272682116,58.15999984741211,-1.3636287973366272,58.18999862670898,1.111113465858537,58.86000061035156,0.004829230450285049
9870,2012-03-30,58.27000045776367,58.52000045776367,58.09000015258789,58.09000015258789,3724100.0,0.005001740562555312,-3.7777730682829653,2.999936423167398,53.28798950915873,63.20661813673894,-0.1348849717395879,-0.4816702549074705,-4.366054346616124,-5.460386175725084,48.2599185736482,0.5400009155273438,1.0104771894555427,0.34500083923339986,-1.0280550886960071,1.7180567671628069,-0.3415271247313072,1.031528803198107,-0.7865652099664331,53.10345190458526,-8.580806235954917,0.6865279639647037,3,-0.11499977111816406,-1.4850006103515625,-5.7975006103515625,-7.2350006103515625,-2.720001220703125,4,-0.005663322952844219,4.999872846334796,57.97999954223633,-1.3934387272682116,58.15999984741211,-1.3636287973366272,58.18999862670898,-0.005663322952844219
9871,2012-04-02,58.290000915527344,58.45000076293945,57.9900016784668,58.349998474121094,4146500.0,0.0003432376455561048,2.5384254232811996,-0.3333192048488959,47.58271720698447,60.878105129672996,-0.18710231973020086,-0.3967878130331428,-4.214713745198409,-5.448843983598181,48.209008853186965,0.45999908447265625,0.7898765171068618,0.28550128936767294,-0.9678135563749279,1.5388161351102738,-0.34115613350362395,0.9121587122389698,-0.7900009155273438,58.95528549020278,1.6595442017557644,0.6266574228712991,4,-0.13500022888183594,-1.4400005340576172,-5.292501449584961,-6.935001373291016,-3.0100021362304616,0,-0.004803612791152934,-3.7777730682829653,58.27000045776367,4.999872846334796,57.97999954223633,-1.3934387272682116,58.15999984741211,-0.004803612791152934
9872,2012-04-03,57.88000106811523,58.43000030517578,57.54999923706055,58.27999877929688,4550600.0,-0.007033793806355937,1.5142860256892332,6.666899796541437,41.46923522642725,58.7852012452622,0.2263179434887732,0.12931678095701926,-3.6339597409824265,-5.012878119495369,47.8889300103831,0.8800010681152344,0.6003025129218003,-0.19399852752686542,-1.2288116995162,0.8408146444624691,-0.7114051135215291,0.3234080584677983,-0.35100105285643934,30.158855104888616,-21.94498023667824,0.5174065859946669,4,0.27499961853028054,-0.8100013732910085,-4.835001945495598,-6.525001525878899,-2.5699996948242045,1,0.0017276861139552402,2.5384254232811996,58.290000915527344,-3.7777730682829653,58.27000045776367,4.999872846334796,57.97999954223633,0.0017276861139552402
9873,2012-04-04,57.81999969482422,57.97000122070313,57.0099983215332,57.56000137329102,5985600.0,-0.0010366512125733474,2.4285733748407092,-0.6499995231600725,38.74092971359324,55.72728877009414,0.3637649409553205,0.29750682755184954,-3.4197235547420632,-4.905280690434296,47.25636875006431,0.960002899169929,0.4487880579252703,-0.312999916076663,-1.1110265944590338,0.48502676230570785,-0.7120132552678484,0.08601342311452242,1.1300010681152344,53.64239916329407,6.500915462459986,0.39901333919118476,4,0.15999984741210938,-0.4200000762939453,-4.460000038146973,-6.149999618530273,-2.3899993896484375,2,-0.021964726123603895,1.5142860256892332,57.88000106811523,2.5384254232811996,58.290000915527344,-3.7777730682829653,58.27000045776367,-0.021964726123603895
9874,2012-04-05,57.72000122070313,58.59000015258789,57.68999862670898,58.02000045776367,7552500.0,-0.0017294789804372934,-3.99994701874461,-1.1538506683099357,41.131130355649205,52.8032704214273,0.48147459857248265,0.45966445470238426,-3.176045040501087,-4.759061843367611,46.36380694606182,0.9000015258789134,0.380359616678561,-0.4374984741210852,-1.1435884812433699,0.2685915330011994,-0.7905434776822275,-0.0844534705599429,1.1911994934081989,44.93684027543093,-0.9423121169736817,0.3530450035611431,4,0.259998321533196,-0.18500137329102273,-3.882502555847175,-5.635002136230476,-2.8000030517578196,3,-0.03586277981715913,2.4285733748407092,57.81999969482422,1.5142860256892332,57.88000106811523,2.5384254232811996,58.290000915527344,-0.03586277981715913
9875,2012-04-09,57.52000045776367,57.70000076293945,56.7400016784668,56.81000137329102,5058800.0,-0.0034650166096622526,-1.2588254301639874,-2.3666696336610067,39.50619958481048,48.85364312458992,0.6441843443420723,0.6812019535131526,-2.8110936427765765,-4.534291744964385,44.74609152845026,0.9799995422363352,0.3710749273551244,-0.6289993286132827,-1.3623518001893444,0.10435314296277909,-0.99567556440131,-0.26232309282525534,1.3531762084960945,42.16213095351014,-3.116484698797322,0.36667623578803,4,0.2700004577636719,0.0149993896484375,-3.592501640319824,-5.435001373291016,-2.4399986267089844,0,-0.03059808974658862,-3.99994701874461,57.72000122070313,2.4285733748407092,57.81999969482422,1.5142860256892332,57.88000106811523,-0.03059808974658862
9876,2012-04-10,56.4000015258789,57.36000061035156,56.209999084472656,57.25,6011100.0,-0.01947146945360645,1.1495361754618638,-1.1971824932034048,33.26407135147305,45.35388585589862,1.5405397884357086,1.7673765380769524,-1.521250547696802,-3.3890785803541448,42.671815815205186,1.3100013732910156,0.27265909623473306,-1.6699983596801857,-2.7421523079801986,-0.5978444113801729,-2.206075333830192,-1.1339213855301793,2.3878481408691457,7.98329227460008,-37.82042541681739,0.536076974150008,4,1.0849971771240305,1.1349983215332102,-2.440002441406243,-4.315002441406243,-1.0800018310546804,1,-0.01507096215996262,-1.2588254301639874,57.52000045776367,-3.99994701874461,57.72000122070313,2.4285733748407092,57.81999969482422,-0.01507096215996262
9877,2012-04-11,57.20000076293945,57.2599983215332,56.7599983215332,56.7599983215332,4447700.0,0.014184383252072719,-1.2727146622277707,-0.5176508603279705,46.42167514581805,43.85465973367481,0.6541298885548485,0.9133965175040117,-2.14763444334843,-4.16741821761412,40.25331947736673,0.859996795654304,0.157572389797906,-0.8059991836547837,-1.926813815325687,0.3148154480161196,-1.366406499490239,-0.2455918678193285,1.4331778688720718,41.59669051118523,-9.32975651189144,0.5604073158354528,4,0.1999988555908203,0.33499908447265625,-3.240001678466797,-5.115001678466797,-2.3899993896484304,2,-0.03356646779778649,1.1495361754618638,56.4000015258789,-1.2588254301639874,57.52000045776367,-3.99994701874461,57.72000122070313,-0.03356646779778649
9878,2012-04-12,57.93000030517578,57.97999954223633,57.02000045776367,57.13999938964844,4081000.0,0.012762229589152518,1.1573027928746549,1.7954466638923567,50.0,43.4893275659905,-0.12507953766040458,0.1376881006035262,-2.7074306008436793,-4.867461213295371,37.85507764579782,0.9599990844726562,-0.05584677163232499,-0.04249973297119425,-1.1280573292679108,1.0430578633255223,-0.5852785311195561,0.5002790651771676,0.5577875537954142,72.26892641965176,18.632436345689165,0.5427787981483585,4,-0.5300006866455078,-0.35000038146972656,-3.8800010681152344,-5.845001220703125,-2.470001220703125,3,-0.04522697942486764,-1.2727146622277707,57.20000076293945,1.1495361754618638,56.4000015258789,-1.2588254301639874,57.52000045776367,-0.04522697942486764
9879,2012-04-13,57.43000030517578,58.06000137329102,57.4000015258789,57.81999969482422,4509800.0,-0.008631106462385518,-1.9333525482350253,-0.4936695413676881,43.42562300644217,42.39350906568866,0.3226260812352848,0.5625698283964198,-2.0591930632692765,-4.335317885136227,35.811096898205214,0.6599998474121236,-0.19223849168963625,-0.4764997482299833,-1.5228213713754712,0.5698218749155046,-0.9996605598027273,0.046661063342760656,0.9211202273255026,65.94593034165186,14.125704523666798,0.5231608115727453,4,-0.030000686645507812,0.14999961853027344,-2.735001564025879,-5.345001220703125,-1.5999984741210938,4,-0.034825004168069884,1.1573027928746549,57.93000030517578,-1.2727146622277707,57.20000076293945,1.1495361754618638,56.4000015258789,-0.034825004168069884
9880,2012-04-16,57.38999938964844,57.66999816894531,57.13999938964844,57.54999923706055,4180600.0,-0.0006965160249832181,1.6500090599578474,0.4102566610587269,35.728147716885886,41.07633467789993,0.25107468723827253,0.550459112536096,-1.8870611406654234,-4.268828102691778,33.48609669649586,0.529998779296875,-0.2972618205040618,-0.4655006408691378,-1.507915681652996,0.5769143999147204,-0.9867081612610704,0.05570687952279485,0.832653855971131,63.783721366608205,16.625535639620765,0.5212075203919293,4,0.010000228881835938,0.1900005340576172,-2.255000114440918,-5.069999694824219,-0.720001220703125,0,-0.043038878671754155,-1.9333525482350253,57.43000030517578,1.1573027928746549,57.93000030517578,-1.2727146622277707,57.20000076293945,-0.043038878671754155
9881,2012-04-17,57.599998474121094,57.790000915527344,57.40999984741211,57.5,3727300.0,0.003659158158320741,-1.7143051771117166,-0.6249910592947572,43.71001785343922,41.3253105253457,-0.07497915774592911,0.2949373493493397,-1.9642780444954724,-4.443503391813124,31.6175087003027,0.40000152587890625,-0.3500998986863664,-0.2170015335083022,-1.2360222396162044,0.8020191725996,-0.7265118865622568,0.29250881954565244,0.5018955218296597,64.61524466823914,17.34747321691529,0.5095103530539513,4,-0.1999988555908203,-0.019998550415039062,-2.0249996185302734,-5.07499885559082,-0.8199996948242116,1,-0.043749942878880566,1.6500090599578474,57.38999938964844,-1.9333525482350253,57.43000030517578,1.1573027928746549,57.93000030517578,-0.043749942878880566
9882,2012-04-18,57.38000106811523,57.61999893188477,57.349998474121094,57.52999877929688,2948400.0,-0.0038193995110036294,-1.5713974314727022,-1.500000000000142,42.00820473053992,41.68834108278422,0.07446536833645467,0.49046326892841563,-1.6084157481849672,-4.191497886254872,29.94678385013647,0.270000457763679,-0.4362230232044553,-0.40549907684327025,-1.4382562546537017,0.6272581009671612,-0.9218776657484895,0.11087951206194901,0.6083792331468416,34.61541283057532,-11.760242756668653,0.5163785889052169,4,0.019998550415046168,0.19999885559082742,-1.4950017929077077,-4.710000991821282,-0.13000106811522727,2,-0.03590103407013889,-1.7143051771117166,57.599998474121094,1.6500090599578474,57.38999938964844,-1.9333525482350253,57.43000030517578,-0.03590103407013889
9883,2012-04-19,56.790000915527344,57.59000015258789,56.66999816894531,57.5,3702900.0,-0.010282330805248652,1.0674216057743413,4.733399455761104,38.7523697647939,41.42403435046696,0.5621068078264386,1.0741014353861829,-0.8982109901674136,-3.554073613589182,27.925371221282457,0.9200019836425781,-0.517640851693514,-0.9564992904663114,-2.0785696008179357,0.16557101988531286,-1.51753444564212,-0.39546413529050284,1.0916765127273607,8.633271218861532,-37.792784953137584,0.5610351551758108,4,0.3449993133544922,0.7899990081787109,-0.6075019836425781,-3.8900012969970703,0.829998016357429,3,-0.03486528456270821,-1.5713974314727022,57.38000106811523,-1.7143051771117166,57.599998474121094,1.6500090599578474,57.38999938964844,-0.03486528456270821
9884,2012-04-20,57.27999877929688,57.38999938964844,56.72000122070313,56.93000030517578,3609700.0,0.008628241871282638,1.3508720268768741,-0.4929562330084668,40.9835814973781,41.58818789630781,0.0034988376186362302,0.5617093999746103,-1.2649901344080021,-3.988207101855245,26.13307881160789,0.6699981689453054,-0.5308283752370571,-0.4340013504028235,-1.5712440599556743,0.7032413591500273,-1.002622705179249,0.1346200043736019,0.501377948330898,54.464206647094315,8.51585698189345,0.568621354776425,4,-0.14499855041504617,0.3000011444091726,-0.977499008178718,-4.25999832153321,0.8500022888183452,4,-0.03177373836610553,1.0674216057743413,56.790000915527344,-1.5713974314727022,57.38000106811523,-1.7143051771117166,57.599998474121094,-0.03177373836610553
9885,2012-04-23,56.63999938964844,57.04999923706055,56.209999084472656,57.0,3559000.0,-0.01117317394007633,2.6521818453220107,-1.0285776566757285,36.497517010073125,41.94745963615226,0.5649536431879767,1.1379774921604309,-0.5108593351595374,-3.3022039898951405,24.10468887984079,1.0699996948242259,-0.5466821710165419,-0.9965007781982393,-2.20611601026075,0.21311445386427152,-1.6013083942294983,-0.39169316216698036,1.0470946793900353,27.215177648797162,-16.381999327882564,0.6048076160312564,4,0.49500083923339844,0.9400005340576172,-0.30750083923339844,-3.5900001525878906,1.1500015258789062,0,-0.014300804507808462,1.3508720268768741,57.27999877929688,1.0674216057743413,56.790000915527344,-1.5713974314727022,57.38000106811523,-0.014300804507808462
9886,2012-04-24,56.72999954223633,57.04999923706055,56.40999984741211,56.83000183105469,3357200.0,0.0015889857619655334,1.3703808359883298,0.2777836646462934,40.0690599362768,41.24161350175879,0.5885821260059316,0.9277893713425627,-0.4746248726305282,-3.354950005265948,21.59308826126629,0.6399993896484375,-0.5732101311402431,-0.8000005722045884,-1.9283899805106657,0.32838883610148883,-1.364195276357627,-0.2358058680515498,0.8684688277281936,36.87946908065767,-8.069844297766139,0.56419470415304,4,0.4050006866455078,0.8500003814697266,-0.3474998474121094,-3.6299991607666016,1.1800003051757812,1,-0.0010576656755716396,2.6521818453220107,56.63999938964844,1.3508720268768741,57.27999877929688,1.0674216057743413,56.790000915527344,-0.0010576656755716396
9887,2012-04-25,56.83000183105469,57.27999877929688,56.59000015258789,56.9900016784668,3518700.0,0.0017627761259526586,-1.1562349126498526,1.5999618539004388,41.50944383883252,40.29821837274018,0.481176957620562,0.7596216375571743,-0.4423711820546572,-3.4240833108712536,18.833218241868774,0.6899986267089915,-0.5768044304555247,-0.6319984436035142,-1.7568299038237285,0.4928330166167001,-1.1944141737136178,-0.06958271349341061,0.6851583817803188,44.92770048568246,1.0334727615340498,0.5624157301101068,4,0.30499839782714844,0.7499980926513672,-0.4125022888183594,-3.730001449584961,0.3699989318847656,2,-0.0008798706694829184,1.3703808359883298,56.72999954223633,2.6521818453220107,56.63999938964844,1.3508720268768741,57.27999877929688,-0.0008798706694829184
9888,2012-04-26,57.4900016784668,57.75,56.79999923706055,56.88000106811523,3570700.0,0.011613581315273791,-1.4675207577829301,-3.8125074505877468,48.20031532464644,40.828739741429544,-0.2769216033623536,0.04938560037851403,-0.956817544571031,-4.040281000525368,16.134139223343425,0.9500007629394531,-0.42904872942692407,0.06150131225585653,-1.0146569048109058,1.1376595293226188,-0.4765777962775246,0.5995804207892377,-1.2800025939941406,83.11700214514667,37.728957574206916,0.5380791085333806,4,-0.4900016784667969,0.08999824523925781,-0.9600019454956055,-4.39000129699707,0.07999801635742188,3,-0.004174668141585625,-1.1562349126498526,56.83000183105469,1.3703808359883298,56.72999954223633,2.6521818453220107,56.63999938964844,-0.004174668141585625
9889,2012-04-27,58.2599983215332,58.61999893188477,57.31000137329102,57.63999938964844,4263700.0,0.013393574892776705,-1.0468792375344074,1.016390674637905,55.31608313419417,43.00517701001935,-1.0245432708935454,-0.7363096697668254,-1.5544828627340763,-4.773209316019361,14.623104928596643,1.30999755859375,-0.3909915966315083,0.817498016357419,-0.29552262056191836,1.9305186532767564,0.2609876978977539,1.3740083348170842,-2.0191992187500034,85.0622143923311,37.644070801797206,0.5565103184596675,4,-0.8449993133544922,-0.6799983978271484,-1.582498550415039,-4.644998550415039,-0.9399986267089844,4,-0.010985228425794191,-1.4675207577829301,57.4900016784668,-1.1562349126498526,56.83000183105469,1.3703808359883298,56.72999954223633,-0.010985228425794191
9890,2012-04-30,57.93999862670898,58.2599983215332,57.47999954223633,58.06000137329102,3920000.0,-0.005492614212897262,2.000014672007277,-0.1935531505147003,62.4999922591272,45.09295194398469,-0.6909861963263282,-0.46620297401776867,-1.0661856849131937,-4.424651274764791,12.630717802561959,0.779998779296875,-0.4383038019030536,0.513998413085929,-0.5563359147574687,1.5843327409293266,-0.021168750835769856,1.0491655770076278,-1.6040315307617163,69.23074267525983,16.129358832910313,0.5351671639216989,4,-0.5249996185302663,-0.3599987030029226,-1.2474985122680593,-4.324998855590813,-0.43999862670897727,0,0.003279296615631422,-1.0468792375344074,58.2599983215332,-1.4675207577829301,57.4900016784668,-1.1562349126498526,56.83000183105469,0.003279296615631422
9891,2012-05-01,58.0099983215332,58.38000106811523,57.13999938964844,57.41999816894531,4872300.0,0.001208141119837025,-1.1565289502927247,-4.916555407209031,57.45855111560723,46.80965709788105,-0.778588133820385,-0.5884241331175133,-0.986493459115124,-4.470824481376731,10.545539893673753,1.2400016784667898,-0.40065582579400427,0.5979982376098647,-0.43128976136696906,1.6272862365866985,0.08335423812145137,1.112642237098278,-1.5826699521484429,69.95069078007762,14.758128666890755,0.5146439994884164,5,-0.5949993133544922,-0.42999839782714844,-1.2549982070922852,-4.279998779296875,-0.6899986267089844,1,-0.0037924049710615915,2.000014672007277,57.93999862670898,-1.0468792375344074,58.2599983215332,-1.4675207577829301,57.4900016784668,-0.0037924049710615915
9892,2012-05-02,57.97999954223633,57.97999954223633,56.97999954223633,57.79999923706055,7562500.0,-0.0005171311871204898,10.111092273131861,0.3050851841075874,50.528534064982225,48.118119797901976,-0.7314487983653208,-0.5803019839245422,-0.80084128158353,-4.425394333423213,9.035386656399638,1.029998779296875,-0.31341052324863483,0.5629995346069308,-0.4767786762253152,1.6027777454391767,0.04311042919080421,1.0828886400230573,-1.4649643503515648,64.83519247456493,11.315119246409942,0.5198891054161243,5,-0.5650005340576172,-0.4549999237060547,-1.1349992752075195,-4.25,1.220001220703125,2,-0.0012073076125712623,-1.1565289502927247,58.0099983215332,2.000014672007277,57.93999862670898,-1.0468792375344074,58.2599983215332,-0.0012073076125712623
9893,2012-05-03,56.54999923706055,57.68000030517578,56.20000076293945,57.52999877929688,11344300.0,-0.024663682588235925,1.312494598340014,-5.444432670707453,42.22612828588436,48.256180552180446,0.7385985963908936,0.7901880297657726,0.7575426133164171,-2.9766250736402355,8.306986694171165,1.779998779296875,-0.3308029211601138,-0.8035007476806655,-1.8935558391738851,0.2865543438125542,-1.3485282934272789,-0.2584732019340521,2.069999694824226,14.46275780752469,-35.93703956740793,0.5450275457466115,5,0.8600006103515625,0.9300003051757812,0.3275012969970703,-2.704998016357422,2.1500015258789062,3,0.011494280011465019,10.111092273131861,57.97999954223633,-1.1565289502927247,58.0099983215332,2.000014672007277,57.93999862670898,0.011494280011465019
9894,2012-05-04,55.6500015258789,56.41999816894531,55.52000045776367,56.13000106811523,5671300.0,-0.01591507910387069,-1.43242072922417,0.48979568004795265,36.65643561575872,48.2738381750344,1.5456024573824436,1.6096845246836082,1.7287888737642447,-2.063380299472641,7.178490186976355,1.029998779296875,-0.34666549428308713,-1.5999984741211009,-2.9136822775720788,-0.28631467067012295,-2.2568403758465863,-0.9431565723956155,2.921597442626968,4.5454909220892565,-42.337071087886585,0.6568419017254884,5,1.4199981689453196,1.4199981689453196,1.227499008178718,-1.8050003051757741,2.5099983215332102,4,0.034501313859847116,1.312494598340014,56.54999923706055,10.111092273131861,57.97999954223633,-1.1565289502927247,58.0099983215332,0.034501313859847116
9895,2012-05-07,55.7599983215332,56.15999984741211,55.65999984741211,55.70000076293945,3031200.0,0.001976582077956479,-6.142888283378746,-0.12499503294153176,35.66975111128551,47.7850260833687,1.450148805690418,1.4346262002214587,1.6695764479499644,-2.1588769243700483,7.275035719669478,0.5099983215332102,-0.2923293406051215,-1.4020015716552763,-2.8666523309652163,0.06264918765466376,-2.1343269513102427,-0.6696761920003098,2.689536706542974,8.3915319074016,-34.750598961855786,0.732325379654969,5,1.3100013732910156,1.3100013732910156,1.2075023651123047,-1.9149971008300781,2.2900009155273438,0,0.027977069947087596,-1.43242072922417,55.6500015258789,1.312494598340014,56.54999923706055,10.111092273131861,57.97999954223633,0.027977069947087596
9896,2012-05-08,55.54999923706055,55.68999862670898,54.95000076293945,55.459999084472656,3062500.0,-0.0037661242968789477,3.000000000000115,1.5000635808748728,35.72538890938752,47.14235331343036,1.6485219877183042,1.6629399677227497,1.926065340429048,-1.9249132792542696,8.229963922557031,0.80999755859375,-0.29390958459470795,-1.5695005416870131,-3.1702561646465384,0.031255081272512086,-2.3698783531667758,-0.7691227302072505,2.7823544082031333,19.801937816632588,-23.41005152299489,0.8003778114797643,5,1.2350006103515625,1.2350006103515625,1.9200010299682617,-1.7049980163574219,3.0,1,0.03510352456744048,-6.142888283378746,55.7599983215332,-1.43242072922417,55.6500015258789,1.312494598340014,56.54999923706055,0.03510352456744048
9897,2012-05-09,55.27999877929688,55.63999938964844,55.02999877929688,55.27999877929688,2901600.0,-0.004860494355930278,-1.4400024414062216,0.0,37.60258673284681,45.96482791434152,1.872439484826515,1.8780100288870614,2.2178102500348302,-1.627005819069737,9.236497632114585,0.6100006103515554,-0.21478502401122057,-1.7435009002685504,-3.542006204753541,0.05500440421644015,-2.6427535525110457,-0.8442482480260551,2.849413693027344,12.087841453889226,-34.03173232112981,0.8992526522424943,5,1.5050010681152273,1.5050010681152273,2.222501754760735,-1.0249977111816477,3.220001220703118,2,0.03690305645034386,3.000000000000115,55.54999923706055,-6.142888283378746,55.7599983215332,-1.43242072922417,55.6500015258789,0.03690305645034386
9898,2012-05-10,55.31000137329102,55.72999954223633,54.959999084472656,55.6500015258789,3462600.0,0.0005427386877110418,2.0800253297830946,-100.0,32.50444314502177,43.43020124887792,1.6770428431690263,1.7303769312116444,2.188427267953351,-1.6220971010823817,9.485908631484719,0.7700004577636719,-0.17188987628205155,-1.5824983596801658,-3.481837006902694,0.3168402875423624,-2.5321676832914335,-0.6328290360688982,2.628646396470117,24.489880654261146,-19.724256138106565,0.9496693236112648,5,1.354999542236321,1.4749984741210866,2.3024988174438406,-0.9600009918212962,3.1599998474121094,3,0.0703308496305135,-1.4400024414062216,55.27999877929688,3.000000000000115,55.54999923706055,-6.142888283378746,55.7599983215332,0.0703308496305135
9899,2012-05-11,55.43000030517578,56.11000061035156,55.11000061035156,55.16999816894531,3942400.0,0.002169570220670991,-4.2631959363141725,-0.7647118221903404,38.16046236284617,40.72580903818003,1.2442372711859306,1.531374895810771,2.0681984764706556,-1.708208252905024,9.472300700778105,1.0,-0.1444804333027747,-1.362499427795413,-3.3511812112965345,0.6261823557057085,-2.3568403195459737,-0.36815853604485227,2.3293286441760586,39.66941367112871,-6.418414528950819,0.9943408917505624,5,1.2350006103515625,1.3549995422363281,2.2599992752075195,-1.0799999237060547,3.270000457763672,4,0.05899333284792241,2.0800253297830946,55.31000137329102,-1.4400024414062216,55.27999877929688,3.000000000000115,55.54999923706055,0.05899333284792241
9900,2012-05-14,54.91999816894531,55.540000915527344,54.83000183105469,54.90999984741211,4174600.0,-0.009200832282565408,-7.353207818145098,0.03845476686522492,33.634692392327864,38.078713624482326,1.4313203606966027,1.946648516536321,2.577520132072223,-1.154804871579806,9.889833241093232,0.7099990844726562,-0.23291349693822383,-1.7490015029907227,-3.882926640392874,0.38492363441142885,-2.815964071691795,-0.6820389342896505,2.6707710892217875,7.030970602961162,-38.56013809593465,1.066962568701075,5,1.4850025177001953,1.805002212524414,2.8375015258789062,-0.5699977874755859,3.5800018310546875,0,0.058994934204110505,-4.2631959363141725,55.43000030517578,2.0800253297830946,55.31000137329102,-1.4400024414062216,55.27999877929688,0.058994934204110505
9901,2012-05-15,55.08000183105469,55.4900016784668,54.849998474121094,54.849998474121094,4383900.0,0.0029133952557167664,-4.565164029588351,23.004196871423122,34.347038046000264,36.28076962237322,0.9074128719762342,1.6739999272369346,2.415135024833205,-1.2754650900946842,10.199383153159811,0.6400032043457031,-0.4534386232441108,-1.4629980087280288,-3.6620604669385486,0.7360644494824911,-2.5625292378332887,-0.36346677962276885,2.2899060329434207,19.531268626469256,-25.06378512622689,1.0995312291052606,5,1.1749992370605469,1.644998550415039,2.582498550415039,-0.7300014495849609,2.3199996948242116,1,0.05392151973988035,-7.353207818145098,54.91999816894531,-4.2631959363141725,55.43000030517578,2.0800253297830946,55.31000137329102,0.05392151973988035
9902,2012-05-16,55.31999969482422,56.45000076293945,55.13000106811523,55.86000061035156,9027300.0,0.0043572595459540064,-1.8695702652048871,-2.3477958005771717,29.01349754995826,34.812699540603646,0.2798420855085766,1.3404863732611858,2.182265345755823,-1.473366522048984,10.1396952135934,1.3699989318847656,-0.7177439497789919,-1.1200000762939482,-3.346793265812849,1.1067931132249527,-2.2333966710533986,-0.006603481534497746,1.846715686538417,30.24680165680418,-9.084062200978238,1.1133965947594515,5,0.32000160217285156,1.4050006866455078,2.189999580383301,-0.9699993133544922,2.240001678466804,2,0.0583875553155242,-4.565164029588351,55.08000183105469,-7.353207818145098,54.91999816894531,-4.2631959363141725,55.43000030517578,0.0583875553155242
9903,2012-05-17,54.81000137329102,55.5099983215332,54.68000030517578,55.27000045776367,6045500.0,-0.0092190586469022,-1.3055461365659307,0.8518487121886303,14.867619797906471,32.391720005286736,0.5778304832341803,1.7861175927736,2.688776980275499,-0.9166247836632877,10.734524439245218,0.8299980163574219,-0.9801000725592459,-1.5309984207153278,-3.8657140749308496,0.8037172335001941,-2.698356247823085,-0.3636405936075704,2.169776924046978,7.344691214345383,-25.119108897002143,1.1673578271077596,5,0.7549991607665945,1.8399982452392507,2.6574983596801687,-0.46000099182129617,2.4199981689453054,3,0.06732345437428,-1.8695702652048871,55.31999969482422,-4.565164029588351,55.08000183105469,-7.353207818145098,54.91999816894531,0.06732345437428
9904,2012-05-18,55.459999084472656,56.0,54.90999984741211,55.06999969482422,7144300.0,0.011859107733910301,-2.070426924275475,-0.84782644751465,26.3358553558338,31.35462047690321,-0.11393489105652321,1.0464299992661736,2.023753345973361,-1.522490703434876,11.150443254952783,1.1899986267089773,-1.203819839007025,-0.7900007247924776,-3.112457901103774,1.5324564515188186,-1.9512293129481293,0.37122786336317404,1.2898014136491227,44.06771624694232,15.583222740591875,1.1612285881556494,5,0.10500144958496094,1.1900005340576172,2.030000686645508,-1.1099987030029297,2.170001983642571,4,0.054273389576618314,-1.3055461365659307,54.81000137329102,-1.8695702652048871,55.31999969482422,-4.565164029588351,55.08000183105469,0.054273389576618314
9905,2012-05-21,55.83000183105469,55.9000015258789,54.93000030517578,55.43000030517578,4779400.0,0.006671524570681431,2.5925910227610567,1.025646543291991,30.32493112539821,30.754569612015505,-0.5285455827905352,0.6457403023003039,1.627884924337529,-1.852308604562836,10.9916731156323,0.9700012207031179,-1.271327229183349,-0.37949810028076314,-2.7015697103921212,1.942573509830595,-1.5405339053364457,0.7815377047749195,0.7128186477724938,64.97182081703467,40.00859493714554,1.1610358050556806,5,-0.2650012969970703,0.8199977874755859,1.6599979400634766,-1.1950016021728516,1.7299995422363352,0,0.05140603327525528,-2.070426924275475,55.459999084472656,-1.3055461365659307,54.81000137329102,-1.8695702652048871,55.31999969482422,0.05140603327525528
9906,2012-05-22,56.66999816894531,56.9000015258789,55.81000137329102,55.88999938964844,5777400.0,0.015045608281234024,-1.3191620605972112,1.9499895096225373,39.68501988149796,30.985951072976746,-1.3331584315801166,-0.20973488508755622,0.7619014214081545,-2.6404407109323387,11.160092655340156,1.0900001525878764,-1.200591472708524,0.4634983062744169,-1.8558953279806332,2.782891940529467,-0.6961985108531081,1.623195123401942,-1.9899978637695312,89.63949412330773,66.83975068262185,1.1596968171275253,5,-0.8799972534179688,-0.019998550415039062,0.8200016021728516,-1.6899986267089844,0.7900009155273438,1,0.032292251459036025,2.5925910227610567,55.83000183105469,-2.070426924275475,55.459999084472656,-1.3055461365659307,54.81000137329102,0.032292251459036025
9907,2012-05-23,56.77999877929688,56.88999938964844,55.93999862670898,56.2400016784668,3956300.0,0.0019410731234477119,1.5000075290244077,0.692305058883377,52.28628004456306,33.18393295070355,-1.3499718803572023,-0.3411654005459823,0.6105371031233773,-2.696931910687425,11.66005951432073,0.9500007629394602,-1.1252568790515767,0.5759990692138715,-1.7406708971951304,2.8926690356228733,-0.5823359139906259,1.7343340524183688,-2.055598449707041,94.59447384700042,67.81795484483058,1.1583349832044996,5,-0.9899978637695384,-0.12999916076660867,0.710000991821282,-1.549999237060554,1.4099998474120952,2,0.010919386402101994,-1.3191620605972112,56.66999816894531,2.5925910227610567,55.83000183105469,-2.070426924275475,55.459999084472656,0.010919386402101994
9908,2012-05-24,57.25,57.38999938964844,56.6500015258789,56.86000061035156,4460600.0,0.008277584198795207,1.2089548839645843,0.722224969446927,67.39129353110073,36.43180308050962,-1.6939851627107032,-0.8749268045453249,0.09991228358454407,-3.1028025747254944,12.666876282696792,0.7399978637695384,-1.0175592422017417,1.0580003738403292,-1.2329656019932216,3.34896634967388,-0.08748261407644264,2.203483361757101,-2.4820876464843806,94.35486227863599,62.09084002447433,1.1454829879167745,5,-1.2150001525878906,-0.6000003814697266,0.23999977111816406,-2.020000457763672,1.0200004577636719,3,0.00541487114918815,1.5000075290244077,56.77999877929688,-1.3191620605972112,56.66999816894531,2.5925910227610567,55.83000183105469,0.00541487114918815
9909,2012-05-25,57.61999893188477,57.709999084472656,57.16999816894531,57.43000030517578,4293900.0,0.006462863439035349,1.9189322940830782,0.4871767283540227,69.13580634526946,40.376371297503134,-1.9228744562641111,-1.3653325976184973,-0.3120841351832908,-3.404271606710786,12.843342394474547,0.5400009155273438,-0.8905616951137887,1.4599992752075295,-0.7247602653935488,3.6447588158086077,0.36761950490699036,2.5523790455080686,-2.7472030969238403,96.762583017729,58.93922335684587,1.0923797703005376,5,-1.424999237060554,-0.9699993133544993,-0.2624988555908274,-2.3899993896484446,0.15999984741210938,4,-0.006768472698333139,1.2089548839645843,57.25,1.5000075290244077,56.77999877929688,-1.3191620605972112,56.66999816894531,-0.006768472698333139
9910,2012-05-29,58.13000106811523,58.16999816894531,57.38999938964844,57.9000015258789,4792600.0,0.008851130608894087,4.032351746797205,1.2105326560523169,75.0000000000001,44.89336707016978,-2.1564237180917516,-1.9609071069624449,-0.8480624880241905,-3.824199286906371,13.170218551123025,0.779998779296875,-0.7112402511316844,1.96050128936767,-0.25823623074747815,4.179238809482818,0.8511325293100995,3.0698700494252407,-3.0869730381835936,98.30520529079801,55.797981769419515,1.109368760057573,5,-1.7050018310546804,-1.4800014495849538,-0.772500991821282,-2.900001525878899,-0.9799995422363281,1,-0.0086014104732961,1.9189322940830782,57.61999893188477,1.2089548839645843,57.25,1.5000075290244077,56.77999877929688,-0.0086014104732961
9911,2012-05-30,57.790000915527344,57.84000015258789,57.0,57.79999923706055,7232100.0,-0.005848961746783399,17.666638409697793,-0.043471049707262864,73.99618092886006,49.89144300115886,-1.55512166315458,-1.7267658574549785,-0.5372354104816921,-3.371396230519636,13.792793964011295,1.1300010681152273,-0.5818384814578152,1.6315010070800753,-0.5506973521520422,3.8136993663121928,0.5404018274640165,2.722600186696134,-2.4968152744746135,82.95976092278065,35.09258816070509,1.0910991796160583,5,-1.3650016784667969,-1.1400012969970703,-0.43250083923339844,-2.5600013732910156,0.279998779296875,2,-0.003979919338857885,4.032351746797205,58.13000106811523,1.9189322940830782,57.61999893188477,1.2089548839645843,57.25,-0.003979919338857885
9912,2012-05-31,57.90999984741211,58.459999084472656,57.84000015258789,58.20000076293945,6856500.0,0.0020764653051341675,-1.8837139156508933,29.0049599389546,74.43607728634477,56.51016049987423,-1.4182355815251881,-1.9523772756037658,-0.6740088336776964,-3.3837748577321634,14.853124025068109,0.6699981689453125,-0.3571046097601709,1.7549999237060518,-0.415088461486647,3.9250883088987507,0.6699557311097024,2.8400441163024013,-2.386669204127969,69.61326083291193,18.012862895108228,1.0850441925963505,5,-1.2250003814697266,-1.260000228881836,-0.5524997711181641,-2.6800003051757812,0.13000106811523438,3,-0.00777069183431478,17.666638409697793,57.790000915527344,4.032351746797205,58.13000106811523,1.9189322940830782,57.61999893188477,-0.00777069183431478
9913,2012-06-01,57.20000076293945,57.47000122070313,56.849998474121094,57.22000122070313,4809900.0,-0.01226038829810816,1.3846238491728338,0.0689668780090219,64.974623548753,60.80335696575415,-0.37276241418526723,-1.2555579978942717,0.02480429542892182,-2.5631239624687794,15.480280858723356,1.0600013732910156,-0.14490576505858854,1.0125007629394531,-1.2015203131319652,3.2265218390108714,-0.09450977509625602,2.1195113009751623,-1.3830032755364599,21.739264356050914,-30.074447173036784,1.1070105380357083,6,-0.5050010681152344,-0.5500011444091797,0.1574993133544922,-1.970001220703125,2.029998779296875,4,0.017307654730154498,-1.8837139156508933,57.90999984741211,17.666638409697793,57.790000915527344,4.032351746797205,58.13000106811523,0.017307654730154498
9914,2012-06-04,57.56999969482422,57.79999923706055,56.9900016784668,57.2599983215332,6150600.0,0.006468512708910579,1.1038885118230775,-15.499713904247784,72.96363143523948,65.54099033351429,-0.4603977395214187,-1.5540154637964108,-0.3639174733468735,-2.8227089909964604,15.52897004633323,0.80999755859375,0.10418151236965656,1.2864997863769503,-0.9948689368236003,3.567868509577501,0.14581542477667142,2.427184147977229,-1.4887020477142556,44.7205557609015,-12.230856809551092,1.1406843616002753,6,-0.4349994659423828,-0.9200000762939453,-0.2799997329711914,-2.3400001525878906,2.220001220703125,0,0.012159123964740726,1.3846238491728338,57.20000076293945,-1.8837139156508933,57.90999984741211,17.666638409697793,57.790000915527344,0.012159123964740726
9915,2012-06-05,57.31999969482422,57.5099983215332,56.93000030517578,56.93000030517578,3994100.0,-0.004342539540129198,-1.974353456708009,1.2580569740970897,69.11263265202507,68.81072508579508,0.025910102257668655,-1.2449826191342481,-0.14431316179362597,-2.466459963272847,15.554730677499606,0.6399993896484375,0.49025700575062103,0.9584997177123995,-1.3539677784853978,3.270967213910197,-0.19773403038649917,2.114733465811298,-1.0008319039779892,29.192611336991654,-31.149978603170283,1.156233748098898,6,-0.12000083923339844,-0.75,0.17749977111816406,-2.0900001525878906,2.5600013732910085,1,0.008025106191935194,1.1038885118230775,57.56999969482422,1.3846238491728338,57.20000076293945,-1.8837139156508933,57.90999984741211,0.008025106191935194
9916,2012-06-06,57.5,57.79999923706055,57.2599983215332,57.61000061035156,6650600.0,0.0031402705187388857,1.2040949785908914,-0.2820532884698149,68.7931209115293,70.64481851545798,-0.026790238863867444,-1.3401115255252591,-0.37484370047891247,-2.5505403040394157,14.99534759830721,0.5400009155273438,0.7994002083472225,1.0409999847412124,-1.2917497740696788,3.3737497435521036,-0.12537489466423324,2.207374864146658,-0.9667490797911285,40.37275027721702,-22.7945612734611,1.1663748794054456,6,0.05500030517578125,-0.9300003051757812,-0.0025005340576171875,-2.270000457763672,4.450000762939453,2,-0.006086929984714828,-1.974353456708009,57.31999969482422,1.1038885118230775,57.56999969482422,1.3846238491728338,57.20000076293945,-0.006086929984714828
9917,2012-06-07,57.31999969482422,58.0,57.27000045776367,58.0,5565600.0,-0.0031304400900136198,1.1470565135926578,6.181786655569427,72.94332277724043,71.26171065391796,0.2658182435808527,-1.0534544659643075,-0.22690760095321139,-2.2748525737112573,14.469245270316696,0.7299995422363281,1.0808474061448692,0.7589996337890597,-1.5347618448352094,3.0527611124133287,-0.3878811055230784,1.9058803731011977,-0.5940739581889716,40.86961713758765,-28.146095388853126,1.1468807393121356,6,0.33499908447265625,-0.75,0.17749977111816406,-1.9650001525878906,4.180000305175781,3,0.013084438311113944,1.2040949785908914,57.5,-1.974353456708009,57.31999969482422,1.1038885118230775,57.56999969482422,0.013084438311113944
9918,2012-06-08,59.20000076293945,59.25,57.2400016784668,57.2400016784668,6426500.0,0.03279834400077619,-1.0510196534851948,-2.882350301248752,77.91045710885841,72.2366718498723,-1.4622583244956715,-2.7690549498531567,-2.1168210942336927,-4.048220715389093,14.396870409777582,2.009998321533203,1.310887039667385,2.444500732421872,-0.05324964064496385,4.942251105488708,1.1956255458884542,3.69337591895529,-2.3006676915204665,97.8448601880383,24.612852497419908,1.248875186533419,6,-1.1500015258789062,-2.2350006103515625,-1.730001449584961,-3.6650009155273438,2.05999755859375,4,-0.019594591764571345,1.1470565135926578,57.31999969482422,1.2040949785908914,57.5,-1.974353456708009,57.31999969482422,-0.019594591764571345
9919,2012-06-11,58.70000076293945,59.4000015258789,58.599998474121094,59.36000061035156,5272900.0,-0.0084459458370989,1.162165505935987,-0.3367347733173479,71.01024718463535,71.79336598149843,-0.8861358807713202,-2.120218522616014,-1.6269451001813593,-3.4432530004330033,14.919661260271619,0.8000030517578054,1.4415999968394857,1.7810007095336928,-0.7787519029398098,4.340753322007195,0.5011244032969415,3.060877015770444,-1.5185876600907449,71.65990214611385,-2.5088595628112387,1.2798763062367506,6,-0.5750007629394531,-1.6599998474121094,-1.2550010681152344,-3.1000003814697266,2.6899986267089844,0,0.00902893990474185,-1.0510196534851948,59.20000076293945,1.1470565135926578,57.31999969482422,1.2040949785908914,57.5,0.00902893990474185
9920,2012-06-12,58.15999984741211,58.9000015258789,57.91999816894531,58.70000076293945,5557700.0,-0.009199334046146701,1.0851081098630122,0.8181833945033667,61.408890402564346,70.39477814524335,-0.3815569205095599,-1.3966459015428967,-1.112900810124259,-2.8168050005586025,14.865024112357844,0.9800033569335866,1.4485709022413857,1.0789997100830107,-1.3550904252061713,3.5130898453721926,-0.13804535756158032,2.2960447777276016,-0.9199981689453125,42.59251083038562,-28.395764244404617,1.217045067644592,6,-0.034999847412109375,-1.1199989318847656,-1.0900001525878906,-2.559999465942383,3.0900001525878906,1,0.02802615323919677,1.162165505935987,58.70000076293945,-1.0510196534851948,59.20000076293945,1.1470565135926578,57.31999969482422,0.02802615323919677
9921,2012-06-13,58.04999923706055,58.6500015258789,57.81000137329102,58.209999084472656,4732900.0,-0.0018913447496587965,-1.625018626580293,0.2962955113804942,59.72434879988969,68.76014164674834,-0.2579200983973422,-1.1096229683538184,-1.0313149845133438,-2.608463254000732,14.759423287232492,0.8400001525878764,1.4117246889766832,0.8204992294311495,-1.4569275752562447,3.0979260341185437,-0.3182141729125476,1.9592126317748466,-0.5075975799560553,37.49988962102052,-29.242339039552284,1.138713402343696,6,0.07500076293945312,-1.0099983215332031,-0.9799995422363281,-2.269998550415039,3.319999694824226,2,0.03152457976065515,1.0851081098630122,58.15999984741211,1.162165505935987,58.70000076293945,-1.0510196534851948,59.20000076293945,0.03152457976065515
9922,2012-06-14,58.54999923706055,58.91999816894531,58.13999938964844,58.22000122070313,4283300.0,0.008613264540420218,-2.183657581490218,-2.0624895691771723,59.90852869599605,68.19724221866423,-0.7348682990253366,-1.4284706920669805,-1.5412880341451896,-3.0058969741749095,16.06194773583049,0.8699989318847656,1.3020548485135564,1.158999252319333,-1.003483626666089,3.321482131304755,0.07775781282662564,2.2402406918120406,-0.7475335983276352,60.64803940441289,-2.493916616858108,1.0812414394927108,6,-0.3849983215332031,-1.5099983215332031,-1.7649993896484375,-1.7649993896484375,1.8899993896484304,3,0.05807005243693997,-1.625018626580293,58.04999923706055,1.0851081098630122,58.15999984741211,1.162165505935987,58.70000076293945,0.05807005243693997
9923,2012-06-15,58.5,59.0,58.22999954223633,58.91999816894531,6014700.0,-0.0008539579455518753,1.655165609955013,-1.272729374501513,57.05128871320633,66.42920413843832,-0.5376066175319494,-1.1466406554360944,-1.5001141453606266,-2.8621611921520795,16.94550332266047,0.7700004577636719,1.217944969833276,0.9245000839233413,-0.9165580024315148,2.7655581702781973,0.003971040745909704,1.8450291271007728,-0.6899986267089773,43.39613587998334,-14.853035563875657,0.9205290431774291,6,-0.33499908447265625,-1.4599990844726562,-1.7150001525878906,-1.6499996185302734,2.049999237060547,4,0.05128205128205132,-2.183657581490218,58.54999923706055,-1.625018626580293,58.04999923706055,1.0851081098630122,58.15999984741211,0.05128205128205132
9924,2012-06-18,58.47000122070313,58.79999923706055,57.709999084472656,58.29999923706055,3834200.0,-0.0005127996461002926,1.6265126689616185,-0.40476839237058915,52.951391073473474,64.63351062971037,-0.4095896504137073,-0.9271113661951702,-1.4762475194207454,-2.7438758556692093,18.241773719175473,1.0900001525878906,1.116453662001561,0.7440011978149457,-0.8435745004903765,2.331576896120268,-0.049786651337711874,1.5377890469676032,0.930000305175767,58.91485246890635,5.495696255589841,0.7937878491526603,6,-0.14999961853028054,-1.4300003051757884,-1.7450008392334055,-1.520000457763679,1.8899993896484304,0,0.047716727254696556,1.655165609955013,58.5,-2.183657581490218,58.54999923706055,-1.625018626580293,58.04999923706055,0.047716727254696556
9925,2012-06-19,58.70000076293945,58.72999954223633,58.13999938964844,58.59000015258789,4519300.0,0.003933633272353632,5.941253029351046,0.6470548636822349,58.05309925711274,63.44017489033076,-0.4729899330534977,-0.9813897565025869,-1.7033854231413414,-2.873136136599257,19.608096178653117,0.5900001525878906,1.1274024648223175,0.8305007934570341,-0.539394127178511,2.200395714092579,0.14555333313926155,1.5154482537748066,0.6662007141113193,76.74426169396096,25.943898537438727,0.6849474603177713,6,-0.37999916076660156,-1.6599998474121094,-1.9750003814697266,-1.75,2.3600006103515696,1,0.04582621110300433,1.6265126689616185,58.47000122070313,1.655165609955013,58.5,-2.183657581490218,58.54999923706055,0.04582621110300433
9926,2012-06-20,58.5,58.86999893188477,58.09000015258789,58.72999954223633,3988400.0,-0.0034071679785347975,2.058828809286891,-2.0908933277847135,55.14834380211507,61.46295500420572,-0.12988002434332913,-0.671698686265259,-1.4666816100411921,-2.565351153048667,20.133963056888078,0.7799987792968821,1.0559930996058,0.5389999389648423,-0.7346345478423828,1.8126344257720675,-0.09781730443877024,1.175817182368455,0.8330774291992071,61.24033758568277,12.290111726202866,0.6368172434036142,6,-0.17999839782714844,-1.4599990844726562,-1.9349994659423828,-1.6099987030029297,3.020000457763672,2,0.047008547008547064,5.941253029351046,58.70000076293945,1.6265126689616185,58.47000122070313,1.655165609955013,58.5,0.047008547008547064
9927,2012-06-21,57.4000015258789,58.68000030517578,57.33000183105469,58.61999893188477,5399200.0,-0.018803392720018852,1.0149228662607146,5.304347104970788,51.63399344644863,58.54334793060463,1.098141433654014,0.5029151474098867,-0.36779573903265117,-1.3673414921462026,20.347057530654205,1.3499984741210938,1.0040770451177323,-0.5919986724853601,-1.77128685985398,0.5872895148832598,-1.1816427661696665,-0.0023545788010537194,1.9006143364257753,4.191603088308771,-46.20950824028226,0.5896440936843083,6,0.9650001525878977,-0.3600006103515554,-0.9100008010864187,-0.5100002288818288,4.639999389648445,3,0.06916371603607008,2.058828809286891,58.5,5.941253029351046,58.70000076293945,1.6265126689616185,58.47000122070313,0.06916371603607008
9928,2012-06-22,57.56000137329102,57.83000183105469,57.47999954223633,57.599998474121094,5363300.0,0.0027874537135681443,-2.5000095367067843,0.03278457858448795,49.91541182917649,56.199477335553645,0.7610786694695335,0.3871816223216342,-0.5506055844623106,-1.4350689566212296,20.07584704508653,0.43000030517578836,0.9479548421400921,-0.4474988937377873,-1.593400206200137,0.6984024187245623,-1.0204495499689656,0.12545176249339107,1.6617899277636496,14.935063326571296,-34.68985157331967,0.5729506562311758,6,0.604999542236321,-0.520000457763679,-1.3775005340576243,-0.6700000762939524,3.0900001525878764,4,0.05003469744103106,1.0149228662607146,57.4000015258789,2.058828809286891,58.5,5.941253029351046,58.70000076293945,0.05003469744103106
9929,2012-06-25,57.22999954223633,57.5,56.88000106811523,57.2400016784668,3674100.0,-0.005733179693908408,1.339623999539383,0.2500715307582705,49.248746850009844,54.8483502741587,0.961772900148425,0.7235651523611466,-0.23159973373095255,-1.0235168292785914,19.420362645644417,0.6800003051757955,0.8784870064455887,-0.7580007553100572,-1.9442306745484075,0.42822916392829313,-1.3511157149292288,-0.16488579569088557,1.9161201800183463,17.58788190144675,-33.191400144891254,0.5931149596191745,6,0.7100009918212891,-0.07499885559082031,-1.1224994659423828,-0.41499900817871094,3.3899993896484446,0,0.05801152754464067,-2.5000095367067843,57.56000137329102,1.0149228662607146,57.4000015258789,2.058828809286891,58.5,0.05801152754464067
9930,2012-06-26,57.63000106811523,57.86999893188477,57.2400016784668,57.2599983215332,3493200.0,0.006989367972713323,-2.07318707084244,-36.99237223493445,51.046706984086946,53.88416785018062,0.5349394301010619,0.299541924004302,-0.6368863541900325,-1.3480751302913703,18.299715883120538,0.6399993896484446,0.5928953224027467,-0.33299922943115945,-1.5276734621109682,0.8616750032486493,-0.9303363457710603,0.2643378869087414,1.380151534891077,37.68848266898716,-13.812010919110946,0.5973371163399038,6,0.3099994659423899,-0.4650001525878835,-1.522500991821282,-0.8150005340576101,4.340000152587905,1,0.047371152032595676,1.339623999539383,57.22999954223633,-2.5000095367067843,57.56000137329102,1.0149228662607146,57.4000015258789,0.047371152032595676
9931,2012-06-27,57.56000137329102,57.68999862670898,57.1500015258789,57.459999084472656,3924200.0,-0.0012146398321504215,2.0000105964757307,0.2702744499660017,51.96722613454375,53.00180089890814,0.5901879981580862,0.37041870296176427,-0.5798640576330882,-1.2045087319677634,17.636447661568837,0.5399971008300781,0.38047588683757994,-0.39149894714354616,-1.5975586766488732,0.8145607823617809,-0.9945288118962097,0.21153091760911735,1.322342137621817,37.77781074431197,-14.44499775497193,0.603029864752664,6,0.37999916076659446,0.04500007629393821,-1.4525012969970774,-0.7450008392334055,4.79999923706054,2,0.060806113907149184,-2.07318707084244,57.63000106811523,1.339623999539383,57.22999954223633,-2.5000095367067843,57.56000137329102,0.060806113907149184
9932,2012-06-28,57.459999084472656,57.56000137329102,56.91999816894531,57.31999969482422,5162600.0,-0.001737357304247178,2.7646808033208763,1.3999618539003391,29.861108045031045,49.98066971355532,0.5803430491117894,0.458486328762298,-0.48717650923806843,-1.029337338555706,16.447993319313706,0.6400032043457102,0.2817539890096086,-0.46900119781494,-1.6949471465888806,0.7569447509590006,-1.0819741722019103,0.1439717765720303,1.30220387987233,58.58578463482852,11.632621654964161,0.6129729743869697,6,0.41500091552734375,0.21000099182128196,-1.2399988174438477,-0.6449985504150391,4.930000305175781,3,0.07065787396415302,2.0000105964757307,57.56000137329102,-2.07318707084244,57.63000106811523,1.339623999539383,57.22999954223633,0.07065787396415302
9933,2012-06-29,58.18999862670898,58.25,56.93000030517578,57.86000061035156,7682100.0,0.012704482315830434,4.866655363879117,2.3571389645776057,44.39558467951525,49.03002455867109,-0.22155330484927305,-0.20400148608644741,-1.1971385691717913,-1.6849079161620537,16.59106414422863,1.3199996948242188,0.2185318228175106,0.2114984512329059,-0.969638960204847,1.3926358626706588,-0.3790702544859741,0.8020671569517859,0.45927222386222155,95.62033430139424,49.652916727760754,0.5905687057188772,6,-0.31499862670897727,-0.16499710083007812,-1.9699983596801687,-1.37499809265136,4.45000076293946,4,0.06616261178344884,2.7646808033208763,57.459999084472656,2.0000105964757307,57.56000137329102,-2.07318707084244,57.63000106811523,0.06616261178344884
9934,2012-07-02,58.27000045776367,58.47000122070313,57.77999877929688,58.34000015258789,4113400.0,0.0013748381670861676,3.181809774818334,-0.21212156241691882,51.3447494333921,48.28465235603545,-0.37203186407335664,-0.24124066988946424,-1.2715566726497656,-1.6918146996520633,16.527247983518606,0.69000244140625,0.11334903052376433,0.256500244140625,-0.9151163848935937,1.4281168731748437,-0.32930807037648435,0.8423085586577344,0.27311420586016766,87.0967503765464,39.02105440798384,0.5858083145171091,7,-0.3950004577636719,-0.14500045776367188,-1.9275007247924805,-1.4549999237060547,4.669998168945305,0,0.040844363298750075,4.866655363879117,58.18999862670898,2.7646808033208763,57.459999084472656,2.0000105964757307,57.56000137329102,0.040844363298750075
9935,2012-07-03,57.77999877929688,58.02999877929688,57.33000183105469,58.02000045776367,3649200.0,-0.008409158651405235,4.384626670774589,3.428610354223332,46.97986405355939,47.37704349508482,-0.029342162908498892,0.3003911708644793,-0.760917754727366,-1.1329009805056032,16.336839747857756,0.9399986267089844,0.018643840937066614,-0.2565013885498004,-1.3881751594854421,0.8751723823858413,-0.8223382740176177,0.3093354969180169,0.69000244140625,55.48380110453747,5.819577409685017,0.5658368854678201,7,1.9073486257070726e-06,0.3450012207031179,-1.357499122619636,-0.9649982452392649,4.909999847412095,1,0.04915195937327521,3.181809774818334,58.27000045776367,4.866655363879117,58.18999862670898,2.7646808033208763,57.459999084472656,0.04915195937327521
9936,2012-07-05,57.1500015258789,58.31000137329102,56.70000076293945,57.38999938964844,6482300.0,-0.010903379486461917,-1.824563986561563,0.9999841055392787,34.78264114580175,45.50467101723517,0.43473650329500657,0.9516126594571119,-0.12007980762710702,-0.4326443435909155,15.932792240230107,1.6100006103515696,-0.06398821918294573,-0.8689987182617287,-2.045539473247729,0.3075420367242714,-1.4572690957547252,-0.2807283407687322,1.319999694824233,25.423765342298445,-21.90712501160121,0.5882703774929988,7,0.4349994659423899,0.8999996185302805,-0.612502098083489,-0.33500099182128196,5.6899986267089915,3,0.08433944997607079,4.384626670774589,57.77999877929688,3.181809774818334,58.27000045776367,4.866655363879117,58.18999862670898,0.08433944997607079
9937,2012-07-06,58.06999969482422,58.20000076293945,56.709999084472656,56.79999923706055,5031700.0,0.016097955282271093,-1.0551736475589897,-5.291715675366216,46.06946792307565,45.07734391655731,-0.42491179766837917,0.09558420122879596,-1.0215471780643455,-1.275202401892713,15.32494039280875,1.4900016784667969,-0.1867561319647919,0.013499450683596592,-1.1161071766736583,1.1431060780408515,-0.5513038629950344,0.5783027643622276,0.258401489257821,77.40104958027534,28.350832287483556,0.5648033136786278,7,-0.4849987030029297,-0.019998550415039062,-1.5325002670288086,-1.2549991607666016,4.439998626708984,4,0.07387637227609134,-1.824563986561563,57.1500015258789,4.384626670774589,57.77999877929688,3.181809774818334,58.27000045776367,0.07387637227609134
9938,2012-07-09,58.040000915527344,58.290000915527344,57.54999923706055,58.2599983215332,4662200.0,-0.000516596856458218,4.28567730684868,-0.17322624150329055,46.069467923075585,44.7240907024535,-0.3572314308872606,0.036072293156237834,-0.9942611467795146,-1.1657147202708558,13.652316299982722,0.7400016784667969,-0.2851415068737495,0.04150066375732564,-0.9517875160571947,1.034788843571846,-0.4551434261499381,0.5381447536645894,-1.3400001525878906,75.70620373064334,26.75111939627392,0.4966440899072613,7,-0.4549999237060547,0.010000228881835938,-1.3725013732910156,-1.2250003814697266,5.3400001525878835,0,0.0749482840369382,-1.0551736475589897,58.06999969482422,-1.824563986561563,57.1500015258789,4.384626670774589,57.77999877929688,0.0749482840369382
9939,2012-07-10,59.22999954223633,59.4900016784668,58.02999877929688,58.27999877929688,8310600.0,0.0205030773249113,-1.0137960427140735,-4.318236201903871,54.12129668851069,45.0657117807228,-1.3786779354561105,-1.1722881159287724,-2.1980236555021975,-2.2611527998636944,12.016254834535463,1.4600028991699148,-0.24915028746313794,1.2049993515014634,0.10985271015955789,2.300145992843369,0.6574260308305071,1.7525726721724197,-2.520000457763672,90.68093007484461,43.372131162238205,0.5475733206709542,7,-1.1349983215332031,-1.1349983215332031,-2.557499885559082,-2.414999008178711,5.270000457763672,1,0.057572174130787745,4.28567730684868,58.040000915527344,-1.0551736475589897,58.06999969482422,-1.824563986561563,57.1500015258789,0.057572174130787745
9940,2012-07-11,59.790000915527344,59.959999084472656,59.16999816894531,59.36000061035156,9239500.0,0.00945469150124989,1.0519593757740897,0.452631536679292,59.499269083877216,45.90260544175985,-1.7880994721828642,-1.6905900827879705,-2.7552493024398075,-2.7242932888133424,11.335323647600939,0.7900009155273438,-0.19077624421438344,1.6835006713867173,0.33317503691230144,3.033826305861133,1.0083378541495094,2.3586634886239253,-2.968801727294924,94.785329556079,47.20477352034756,0.6751628172372075,7,-1.460000991821289,-1.460000991821289,-2.897500991821289,-2.9750003814697266,4.119998931884766,2,0.0526843562961643,-1.0137960427140735,59.22999954223633,4.28567730684868,58.040000915527344,-1.0551736475589897,58.06999969482422,0.0526843562961643
9941,2012-07-12,59.88000106811523,60.22999954223633,59.27000045776367,59.68000030517578,6516700.0,0.0015052709685527965,1.1333367241839707,0.46511772324832895,71.45327360936852,50.52395717113069,-1.6923700542817812,-1.724898004784798,-2.8436273342122362,-2.727262520709182,10.83884331301598,0.9599990844726562,-0.08936675386610204,1.6820007324218693,0.11687290918600013,3.2471285556577385,0.8994368208039347,2.464564644039804,-2.8704738861083925,90.0568628237207,35.45996421626147,0.7825639116179339,7,-1.4150009155273366,-1.4150009155273366,-2.9950017929077077,-3.06500053405761,4.25999832153321,3,0.04692714610003601,1.0519593757740897,59.790000915527344,-1.0137960427140735,59.22999954223633,4.28567730684868,58.040000915527344,0.04692714610003601
9942,2012-07-13,61.95000076293945,61.97999954223633,59.68999862670898,59.81999969482422,10553200.0,0.034569132563467164,1.0913263484266607,10.649964714185277,78.54355003849413,54.31817554435057,-3.4179139453340497,-3.7177276763420863,-4.886950788015753,-4.695714101994767,10.536615836184069,2.290000915527351,0.03395618730164074,3.58200035095215,1.2873235499390816,5.876677151965218,2.4346619504456157,4.729338751458684,-4.682835792114261,99.32282669909016,38.06863596995232,1.1473384005065335,7,-2.6100006103515625,-2.6100006103515625,-4.887500762939453,-5.135000228881836,1.6899986267089844,4,0.014366414506662428,1.1333367241839707,59.88000106811523,1.0519593757740897,59.790000915527344,-1.0137960427140735,59.22999954223633,0.014366414506662428
9943,2012-07-16,61.5,62.18000030517578,61.45000076293945,61.72999954223633,6414400.0,-0.007263934744108358,-3.4242662443501684,-0.1079809515963515,77.33674588308273,57.20617514987174,-2.7368185192173513,-3.195274038790231,-4.368852588925357,-4.152616900318634,10.193542042996006,0.7299995422363281,0.16290914572424242,2.981999588012698,0.2927101013995781,5.671289074625818,1.6373548447061381,4.326644331319258,-3.761551572033696,83.61445650235589,16.14126172169611,1.3446447433065594,7,-2.059999465942383,-2.059999465942383,-4.387500762939453,-4.684999465942383,2.6299972534179688,0,0.016422736935499227,1.0913263484266607,61.95000076293945,1.1333367241839707,59.88000106811523,1.0519593757740897,59.790000915527344,0.016422736935499227
9944,2012-07-17,61.2599983215332,61.4000015258789,60.65999984741211,60.68000030517578,7796100.0,-0.0039024663165332374,-1.3871063010293319,-2.5217355248536313,73.72546751224944,60.17790886750396,-2.2664209742728048,-2.8833674369060986,-4.033124237961758,-3.8443989657880664,10.177542680790024,0.8400001525878906,0.43813268855232934,2.6024980545043945,-0.35261756887414464,5.557613677882934,1.1249402428151285,4.080055866193661,-2.988563668301765,69.43517173729555,-1.7310018000921872,1.4775578116892683,7,-1.819997787475586,-1.819997787475586,-3.7524986267089844,-4.2949981689453125,2.420001983642578,1,0.03460664062468366,-3.4242662443501684,61.5,1.0913263484266607,61.95000076293945,1.1333367241839707,59.88000106811523,0.03460664062468366
9945,2012-07-18,61.38999938964844,61.56000137329102,60.86999893188477,61.099998474121094,4168400.0,0.0021221200077887747,1.1904669637666625,0.5000032885433726,74.83785068855,64.6284877055871,-2.045609232657071,-2.9529045393645816,-4.067460401212998,-3.916231649636998,10.199680726812641,0.69000244140625,0.6074810374052575,2.597999191284181,-0.6001353038691377,5.7961336864375,0.9989319437075252,4.197066438860837,-2.64953685818368,72.85220079204132,-2.4325596997131242,1.5990672475766576,7,-1.9449996948242188,-1.9499988555908203,-3.8074989318847656,-4.349998474121094,1.6000022888183594,2,0.05065972701208343,-1.3871063010293319,61.2599983215332,-3.4242662443501684,61.5,1.0913263484266607,61.95000076293945,0.05065972701208343
9946,2012-07-19,61.25,61.56999969482422,60.65999984741211,61.52999877929688,3446800.0,-0.0022804917908509914,4.055546136565931,-0.9655099839520384,74.45161880985378,67.78206002634023,-1.4112742313055122,-2.7366268832916063,-3.824680574821535,-3.7197244742390154,9.997222343285921,0.9099998474121094,0.7464334430785158,2.3204998016357408,-1.0562528923362038,5.697252495607685,0.632123454649772,4.0088761486217095,-2.096792935689919,62.65061533017035,-14.137292525643971,1.6883763469859707,7,-1.385000228881836,-1.8099994659423828,-3.667499542236328,-4.209999084472656,2.4399986267089773,3,0.043428568937340595,1.1904669637666625,61.38999938964844,-1.3871063010293319,61.2599983215332,-3.4242662443501684,61.5,0.043428568937340595
9947,2012-07-20,61.36999893188477,61.599998474121094,61.0,61.08000183105469,3588800.0,0.001959166234853482,-1.6666553638791166,-1.0357084468664841,72.26891160373307,70.69310932419106,-1.133098182874491,-2.6814322248788187,-3.8296813084810353,-3.7931211096155906,10.76945556189546,0.5999984741210938,0.9694321965814794,2.241998863220225,-1.2218080780745382,5.705805804514988,0.5100953925728433,3.9739023338676063,-1.8535766786708052,46.710452016393624,-26.55121707842506,1.731903470647382,7,-1.2649993896484446,-1.9299983978271555,-3.787498474121101,-4.329998016357429,1.9900016784667898,4,0.04513606820880223,4.055546136565931,61.25,1.1904669637666625,61.38999938964844,-1.3871063010293319,61.2599983215332,0.04513606820880223
9948,2012-07-23,60.43999862670898,60.86000061035156,60.25,60.77999877929688,4260100.0,-0.01515398926775302,1.439983825806993,-1.1724260401731303,63.57946651516082,71.74401708270776,0.1934912370372146,-1.6069986034013155,-2.7940856974071338,-2.8323109646225433,11.270264144603665,1.1199989318847727,1.3166271612902847,1.1679986953735266,-2.260620916374542,4.596618307121595,-0.5463111105005041,2.8823085012475573,-0.6039470072595918,14.073988256370026,-55.064946603512865,1.7143098058740343,7,0.2350006103515696,-0.9999980926513601,-2.8374977111816335,-3.3999977111816335,3.3700027465820455,0,0.05294508331648684,-1.6666553638791166,61.36999893188477,4.055546136565931,61.25,1.1904669637666625,61.38999938964844,0.05294508331648684
9949,2012-07-24,60.54999923706055,60.86000061035156,60.16999816894531,60.52000045776367,3773300.0,0.0018199969035566088,1.1230794511543833,-0.08823166421703005,68.19974785893118,72.71073694660264,0.3245538779597297,-1.5341783236012745,-2.7989041547960625,-2.9116669949327587,11.972816433622109,0.69000244140625,1.5672223560892178,1.1119993209838839,-2.2204788413790553,4.444477483346823,-0.5542397601975892,2.778238402165357,-0.4326737753239911,26.57349559575955,-42.46303519729061,1.6662390811814707,7,0.1750011444091797,-1.1099987030029297,-2.947498321533203,-3.509998321533203,3.710002899169922,1,0.05912465832313729,1.439983825806993,60.43999862670898,-1.6666553638791166,61.36999893188477,4.055546136565931,61.25,0.05912465832313729
9950,2012-07-25,60.36000061035156,60.88000106811523,60.0,60.72999954223633,3253100.0,-0.00313787991912462,1.6268610828014944,-12.3337995930824,72.38493657066603,72.81425505341345,0.6748808122991576,-1.1901900192886075,-2.4873211389975367,-2.689103125052654,12.719249405639205,0.8800010681152273,1.8420884720364654,0.7855007171630888,-2.4576063508215356,4.028607785147713,-0.8360528168292234,2.407054251155401,1.8199996948242188,22.50005960470162,-49.90292900793179,1.621553533992312,7,0.5749988555908203,-0.9200000762939453,-2.679999351501465,-3.3199996948242188,3.8000030517578267,2,0.05500330784050478,1.1230794511543833,60.54999923706055,1.439983825806993,60.43999862670898,-1.6666553638791166,61.36999893188477,0.05500330784050478
9951,2012-07-26,61.06000137329102,61.38000106811523,60.70000076293945,61.1500015258789,3230700.0,0.011597096684247132,1.4727318125386186,0.2432443578402181,71.510801080849,72.032838502564,0.1786529126241092,-1.7017866604613303,-3.0602548215398784,-3.353893961857942,13.774683595075487,1.0200004577636648,2.00809008671299,1.3105014801025447,-1.8516194526750667,4.472622412880156,-0.27055898628626096,2.8915619464913505,1.0763989257812412,66.25014901175449,-5.292567446732406,1.5810604663888073,7,0.029998779296867895,-1.6200008392334055,-3.380000114440925,-4.020000457763679,3.029994964599588,3,0.031608258463289074,1.6268610828014944,60.36000061035156,1.1230794511543833,60.54999923706055,1.439983825806993,60.43999862670898,0.031608258463289074
9952,2012-07-27,61.52000045776367,61.88000106811523,61.22000122070313,61.25,3561400.0,0.007533558370895532,-3.0000231195164258,-3.000000000000474,73.57722925862032,71.6151144331793,-0.3897417143144182,-1.941570457570009,-3.392958780324065,-3.7722977032232308,14.900714433808854,0.8199996948242045,2.111988180104234,1.567500495910643,-1.495486333542594,4.63048732536388,0.036007081184024514,3.0989939106372617,0.573671835327147,80.85104224369033,9.428706089654213,1.5314934147266188,7,-0.5799999237060547,-2.0799999237060547,-3.839999198913574,-4.479999542236328,2.3199996948242188,4,0.03527305189854646,1.4727318125386186,61.06000137329102,1.6268610828014944,60.36000061035156,1.1230794511543833,60.54999923706055,0.03527305189854646
9953,2012-07-30,62.040000915527344,62.15999984741211,61.290000915527344,61.36999893188477,3638100.0,0.008452543138725677,-1.09638797861926,2.4814846211446633,70.93889835456422,71.30549563788094,-0.9220511519818118,-2.27498945790866,-3.760555826261772,-4.249651792209292,15.78108684566985,0.8699989318847656,2.161338563627872,1.895000839233397,-1.1854670986200873,4.975468777086881,0.3547668703066549,3.435234808160139,-2.0400009155273438,94.4444935017687,24.406586325064268,1.5402339689267406,7,-0.9600009918212891,-2.6000003814697266,-4.337499618530273,-5.0,1.6899986267089844,0,0.021276590511684734,-3.0000231195164258,61.52000045776367,1.4727318125386186,61.06000137329102,1.6268610828014944,60.36000061035156,0.021276590511684734
9954,2012-07-31,60.6500015258789,61.209999084472656,60.0,60.97999954223633,7223800.0,-0.022404889895811686,2.0633000632566043,-0.4925328945495697,55.702921126843144,69.17939235324684,0.416075387068112,-0.7352403239065879,-2.2521172858608693,-2.8340764782479724,15.960051024442201,2.0400009155273438,1.9019874972106479,0.38600139617918927,-2.570891551425156,3.3428943437835343,-1.0924450776229833,1.8644478699813618,1.5099983215332102,30.092665360956595,-35.29407545783467,1.4784464738021728,7,0.42999839782715554,-1.210000991821282,-3.0475006103515554,-3.6100006103515554,4.209999084472663,1,0.05210222205952908,-1.09638797861926,62.040000915527344,-3.0000231195164258,61.52000045776367,1.4727318125386186,61.06000137329102,0.05210222205952908
9955,2012-08-01,60.61999893188477,60.9900016784668,60.11999893188477,60.88000106811523,4844100.0,-0.0004946841424451343,2.6249860923467874,0.7878899973411956,54.946507564622955,67.01215777044342,0.363603824096316,-0.507587137560499,-2.1135103345112043,-2.7857576455202846,16.711341676983814,0.8700027465820241,1.6680244555947468,0.21399879455567117,-2.5037195959167846,2.931717185028127,-1.1448604006805567,1.572857989791899,1.5400009155273366,28.703656281623907,-32.176048590774634,1.3588591952362272,8,0.46000099182128196,-1.1799983978271555,-3.0724983215332102,-3.579998016357429,3.3800010681152273,2,0.06004624329399544,2.0633000632566043,60.6500015258789,-1.09638797861926,62.040000915527344,-3.0000231195164258,61.52000045776367,0.06004624329399544
9956,2012-08-02,61.97000122070313,62.099998474121094,60.54999923706055,60.88000106811523,5299500.0,0.0222699160772879,1.2963042501547077,-4.192273834326408,50.14793224968193,64.55427117554883,-0.976181663099112,-1.5578437572821358,-3.364061670511525,-4.114038035828976,17.65083361939233,1.5499992370605469,1.514882137361866,1.3230010986328224,-1.0060565610546632,3.652058758320308,0.15847226878908316,2.4875299284765617,0.1467986297607382,91.20376666060352,33.733325339568665,1.1645288298437413,8,-0.8900012969970774,-2.530000686645515,-4.417500495910652,-4.930000305175788,2.8300018310546804,3,0.035339719191010976,2.6249860923467874,60.61999893188477,2.0633000632566043,60.6500015258789,-1.09638797861926,62.040000915527344,0.035339719191010976
9957,2012-08-03,62.36000061035156,62.86000061035156,62.06000137329102,62.43000030517578,3918100.0,0.0062933577854786815,-1.388063950442991,-0.06421989451838495,56.41791061771862,63.7585427424997,-1.353294410716714,-1.6969727315895398,-3.651574008148174,-4.487810748900017,18.834335236068465,0.8899993896484304,1.3433801731894306,1.4985004425048842,-0.6111093789036914,3.60811026391346,0.44369553180059995,2.5533053532091685,-2.3600006103515625,82.51748624841943,27.182808931960125,1.0548049107042872,8,-0.9300003051757812,-2.5799999237060547,-4.587499618530273,-5.319999694824219,2.1200027465820455,4,0.02774207361460279,1.2963042501547077,61.97000122070313,2.6249860923467874,60.61999893188477,2.0633000632566043,60.6500015258789,0.02774207361460279
9958,2012-08-06,62.38999938964844,62.9000015258789,62.38999938964844,62.54999923706055,2415900.0,0.0004810580340484094,-5.3750327825858015,2.285722070844687,58.705707056012535,62.70364931995318,-1.2042347551438368,-1.4591842226042786,-3.5917759482684914,-4.503159714547806,20.205429992767616,0.5400009155273366,1.180360807026382,1.3109992980957017,-0.4403299472875233,3.0623285434789267,0.43533467540409276,2.1866639207873106,-2.332799377441404,82.41372869361177,27.67038200227934,0.8756646226916119,8,-0.9399986267089844,-2.589998245239258,-4.617499351501465,-5.349998474121094,1.9899978637695312,0,0.02324091644694004,-1.388063950442991,62.36000061035156,1.2963042501547077,61.97000122070313,2.6249860923467874,60.61999893188477,0.02324091644694004
9959,2012-08-07,62.63999938964844,62.90999984741211,62.36000061035156,62.59000015258789,3409000.0,0.004007052451445947,-1.1568668516676266,-0.3124955296473786,59.455369777443295,61.26703078737288,-1.2589867328364477,-1.518469641029185,-3.759150667322885,-4.73930253196545,20.97432041426844,0.5499992370605469,1.0482434518306007,1.3904993057251005,-0.264190547647317,3.045189159097518,0.5631543790388918,2.2178442324113092,-2.46908731689453,90.32256741347202,36.30550375274936,0.8273449266862086,8,-1.1849994659423828,-2.8349990844726562,-4.689998626708984,-5.599998474121094,2.4199981689453125,1,0.017401024316868297,-5.3750327825858015,62.38999938964844,-1.388063950442991,62.36000061035156,1.2963042501547077,61.97000122070313,0.017401024316868297
9960,2012-08-08,62.93999862670898,63.0,62.209999084472656,62.41999816894531,2821900.0,0.004789259897568288,1.4687405005573007,10.400167849240722,62.48152520263811,60.26377791201611,-1.2902052034230564,-1.655244243545873,-3.9877764604162067,-5.018130591658853,21.283539360325786,0.7900009155273438,1.0589558134917922,1.5329986572265568,-0.13635458331738448,3.202351897770498,0.6983220369545862,2.3676752774985275,-2.6047412874755764,97.55096511810737,42.782534161103996,0.8346766202719721,8,-1.4399986267089773,-3.0899982452392507,-4.939998626708977,-5.8999977111816335,1.7299995422363352,2,0.030505275270657828,-1.1568668516676266,62.63999938964844,-5.3750327825858015,62.38999938964844,-1.388063950442991,62.36000061035156,0.030505275270657828
9961,2012-08-09,62.68999862670898,62.97000122070313,62.5099983215332,62.95000076293945,2817600.0,-0.003972036947168189,2.0666547988402457,-0.5000036679749316,59.56521306461643,58.706887223793466,-0.8768889879298953,-1.2479135373279675,-3.656875574398036,-4.7475595175543575,21.369684862211553,0.460002899169929,1.0273353158720013,1.142498779296865,-0.4572756616361886,2.7422732202299187,0.3426115588303347,1.9423859997633954,-2.141561874614247,67.02108232047462,10.769332242955322,0.7998872204665278,8,-1.1899986267089773,-2.8399982452392507,-4.737498283386223,-5.6499977111816335,1.720005035400412,3,0.02089649708068264,1.4687405005573007,62.93999862670898,-1.1568668516676266,62.63999938964844,-5.3750327825858015,62.38999938964844,0.02089649708068264
9962,2012-08-10,62.84000015258789,62.88999938964844,62.38000106811523,62.7599983215332,2934600.0,0.002392750505102237,4.666638409697871,-0.30769682208984167,69.60784680382126,58.558992607044246,-0.9163182201141424,-1.39957686134791,-3.726433698504117,-4.870160692880617,20.12596481891374,0.5099983215332102,0.9956181617966138,1.2480003356933622,-0.44567314617025744,2.941673817556982,0.40116359476155594,2.0948370766251685,-2.095438340660742,79.74687822920993,17.409757176565876,0.8468367409318086,8,-1.3400001525878906,-2.9850006103515625,-5.022499084472656,-5.799999237060547,1.4399986267089986,4,0.031190370693995106,2.0666547988402457,62.68999862670898,1.4687405005573007,62.93999862670898,-1.1568668516676266,62.63999938964844,0.031190370693995106
9963,2012-08-13,62.5099983215332,62.61999893188477,62.22999954223633,62.61999893188477,3507900.0,-0.0052514613343949135,6.090858648910297,-1.374976158687863,65.45739635642491,59.64282318810889,-0.5728806274881606,-1.0435312178339586,-3.295275652637372,-4.507373758541121,18.62434692022257,0.6100006103515625,0.924506921206536,0.8674985885620146,-0.8741744913895815,2.6091716685136106,-0.0033379514137834576,1.7383351285378126,-1.5850014545602278,37.97454296116739,-27.693167305174015,0.8708365399757987,8,-0.9499988555908203,-2.2349987030029297,-4.692497253417969,-5.469997406005859,2.5000038146972656,0,0.03151503900651664,4.666638409697871,62.84000015258789,2.0666547988402457,62.68999862670898,1.4687405005573007,62.93999862670898,0.03151503900651664
9964,2012-08-14,63.38000106811523,63.47000122070313,62.6500015258789,62.72999954223633,4780800.0,0.01391781746828702,-1.0246967071057187,-5.90907199334121,71.50994999057195,61.483205679880996,-1.1341794845137017,-1.8409517620464513,-4.0638550508357625,-5.344947720751129,18.27898892509616,0.960002899169929,0.8127062052457177,1.6315011978149343,-0.263459003704817,3.5264613993346856,0.6840210970550586,2.57898129857481,-2.2890039505000885,92.85714285714177,20.831411901910286,0.9474801007598772,8,-1.3700008392333913,-2.63000106811522,-5.562499999999993,-6.3400001525878835,2.0200004577636648,1,0.01577778744793701,6.090858648910297,62.5099983215332,4.666638409697871,62.84000015258789,2.0666547988402457,62.68999862670898,0.01577778744793701
9965,2012-08-15,64.5,64.98999786376953,64.12000274658203,64.37000274658203,9058900.0,0.01767117249936767,-1.761901301846806,0.1999953049990045,73.11825090124712,64.03546330783269,-1.8393477317296814,-2.862787554312348,-5.059265538886983,-6.4298273375567945,18.165872658105826,1.609996795654304,0.7328339263713133,2.5960000991821275,0.34747883237149324,4.844521365992769,1.4717394657768068,3.720260732587448,-3.1711024720760648,82.24644341459842,9.098112284789835,1.1242606334053196,8,-0.9750003814697266,-2.420001983642578,-6.404998779296875,-7.414999008178711,0.94000244140625,2,0.008682132691375966,-1.0246967071057187,63.38000106811523,6.090858648910297,62.5099983215332,4.666638409697871,62.84000015258789,0.008682132691375966
9966,2012-08-16,63.90999984741211,64.54000091552734,63.63999938964844,64.44000244140625,5735300.0,-0.009147289187409147,1.4657591513599666,-4.077029168378426,65.78597805316588,65.07635968954905,-1.05630026085597,-2.1747918606435377,-4.354766887602857,-5.818480175088595,18.089659353315117,0.9000015258789062,0.875522477911467,1.87299995422363,-0.5225141613782966,4.268514069825564,0.6752428964226667,3.0707570120245933,-2.1417702791867015,60.86961329174021,-10.837404545784906,1.1977570578009653,8,-0.3100013732910156,-1.7800006866455078,-5.579999923706055,-6.590000152587891,1.2400016784667827,3,0.01189169650051225,-1.761901301846806,64.5,-1.0246967071057187,63.38000106811523,6.090858648910297,62.5099983215332,0.01189169650051225
9967,2012-08-17,64.13999938964844,64.13999938964844,63.77000045776367,63.849998474121094,3022800.0,0.0035988036736889217,1.5517087158980296,-0.5471688607066512,64.4230537463124,65.7116204329157,-1.125625541632182,-2.3047978251398433,-4.459431769722798,-6.014880530949249,17.986237018149726,0.3699989318847656,1.0563721724782482,1.9644994735717773,-0.5840559023084779,4.51305484945204,0.6902217856316497,3.238777161511905,-1.9851576259577328,69.20293510726079,0.3566858134402793,1.27427768794013,8,-0.5400009155273438,-1.8000011444091797,-5.674999237060547,-6.684999465942383,0.23999786376953125,4,0.004209608279237553,1.4657591513599666,63.90999984741211,-1.761901301846806,64.5,-1.0246967071057187,63.38000106811523,0.004209608279237553
9968,2012-08-20,63.63999938964844,64.11000061035156,63.43000030517578,64.0,4224900.0,-0.007795447532864985,1.344821235958012,-1.2413774959880035,73.39588872797013,67.26056698297424,-0.48016024914201694,-1.636683388274406,-3.897930350208128,-5.483368719634825,18.623228765504532,0.7099990844726562,1.1876977368602795,1.3044994354248018,-1.186439201112094,3.795438071961698,0.05903011715635387,2.54996875369325,-1.1449388939482716,42.30766722746082,-30.141868988956936,1.2454693182684495,8,-0.04000091552734375,-1.1450004577636719,-4.299999237060547,-5.309999465942383,0.19000244140625,0,0.01005655870186195,1.5517087158980296,64.13999938964844,1.4657591513599666,63.90999984741211,-1.761901301846806,64.5,0.01005655870186195
9969,2012-08-21,64.12999725341797,64.33000183105469,63.70000076293945,63.88999938964844,4477900.0,0.007699526531567358,-1.0322775152589092,-0.6666596024244479,75.62041714396771,68.7204438653442,-0.823136602680222,-1.944416336533493,-4.3033459898840505,-5.935811452641168,19.442758850900365,0.69000244140625,1.261524317109135,1.615497398376462,-0.8495881062015656,4.0805829029544896,0.3829546460874482,2.848040150665476,-1.3355442735494805,44.87166947063657,-31.743627481659097,1.232542752289013,8,-0.5199985504150391,-1.6349983215332031,-4.689996719360352,-5.6999969482421875,-0.5399971008300781,1,0.01372220365666088,1.344821235958012,63.63999938964844,1.5517087158980296,64.13999938964844,1.4657591513599666,63.90999984741211,0.01372220365666088
9970,2012-08-22,63.68000030517578,64.34999847412111,63.45000076293945,64.12999725341797,2676200.0,-0.007016949438871323,1.0224681536852247,-1.8750039736783546,64.36974757590286,69.25428103326492,-0.2873493567605294,-1.299570007795893,-3.7548434122616428,-5.455125304580079,20.390588607919604,0.8999977111816548,1.3151530651049583,0.9995004653930692,-1.2960089033021376,3.295009834088276,-0.14825421895453417,2.1472551497406727,-0.6220819392391661,22.522510138153827,-50.08915551232197,1.1477546843476045,8,-0.07000160217285156,-1.1850013732910156,-4.239999771118164,-5.25,-0.20999908447264914,2,0.02701006929114791,-1.0322775152589092,64.12999725341797,1.344821235958012,63.63999938964844,1.5517087158980296,64.13999938964844,0.02701006929114791
9971,2012-08-23,62.9900016784668,63.599998474121094,62.70000076293945,63.5,2863600.0,-0.010835405518251906,1.5352217106076156,1.1333372893425113,55.04001162110084,67.63563267962931,0.5025259454673545,-0.4822944666003366,-2.9687798368139937,-4.738457573871258,20.60924417876906,0.9799995422363281,1.3327247382793175,0.2130018234252944,-1.9543641035999997,2.3803677504505885,-0.8706811400873562,1.296684786937945,1.9999961853027344,17.575837442808208,-51.56109618068291,1.0836829635126484,8,0.6199970245361328,-0.49500274658203125,-3.547501564025879,-4.560001373291016,0.0,3,0.03889507378401902,1.0224681536852247,63.68000030517578,-1.0322775152589092,64.12999725341797,1.344821235958012,63.63999938964844,0.03889507378401902
9972,2012-08-24,63.68999862670898,63.79999923706055,62.97999954223633,63.0,2764700.0,0.011112826315124114,-1.2465759151359967,-1.352942936428969,59.39306573467431,66.96181816610148,-0.07176588644779969,-1.0660415881793313,-3.5787161200299735,-5.400897691457409,20.47065270928595,0.8199996948242188,1.3213928268961865,0.8044988632202106,-1.314641042366695,2.9236387688071233,-0.2550710895732422,1.8640688160136634,1.2541992950439536,59.99995376118018,-7.149490690721208,1.0595699527934561,8,0.13000106811524148,-1.1949996948242116,-4.037498474121087,-5.259998321533196,-0.7099990844726491,4,0.02292358189120214,1.5352217106076156,62.9900016784668,1.0224681536852247,63.68000030517578,-1.0322775152589092,64.12999725341797,0.02292358189120214
9973,2012-08-27,63.36000061035156,63.68000030517578,63.2400016784668,63.65999984741211,2389500.0,-0.005181316116703916,1.5882260543706312,-0.4347823683235799,55.142871467450256,65.14325388575462,0.4374917223114849,-0.6662405514951786,-3.159023317151579,-5.0339224315969915,20.09469850231905,0.4499969482421804,1.3484932544242483,0.4085008621215849,-1.6817896744429959,2.4987913986861727,-0.6366444061607055,1.4536461304038752,1.5393133682250948,40.000046238818534,-23.217727046482892,1.0451452682822935,8,0.4849987030029297,-0.8650016784667969,-3.58750057220459,-4.930000305175781,-0.2700004577636719,0,0.016098431711500938,-1.2465759151359967,63.68999862670898,1.5352217106076156,62.9900016784668,1.0224681536852247,63.68000030517578,0.016098431711500938
9974,2012-08-28,63.81000137329102,64.5,63.31000137329102,63.43000030517578,4541800.0,0.007102284700198469,-2.8387118606526256,-1.266673448367965,56.08394048426967,63.25055272831266,0.061352910922728654,-0.9142371027713168,-3.5112838349135487,-5.442357127762257,21.414943376540318,1.1899986267089773,1.3136059280605465,0.7005016326904396,-1.1172526223355774,2.5182558877164567,-0.2083754948225689,1.6093787602034482,1.0453263409728848,61.66672671285317,2.6765419668393875,0.9088771275130085,8,-0.1900005340576243,-1.315002441406257,-3.7525014877319407,-5.3800010681152415,-0.15999984741212359,1,0.0003134376638962433,1.5882260543706312,63.36000061035156,-1.2465759151359967,63.68999862670898,1.5352217106076156,62.9900016784668,0.0003134376638962433
9975,2012-08-29,64.26000213623047,64.5,63.75,63.849998474121094,4765500.0,0.007052197982365227,-1.4590139330114815,1.0789539727952415,60.68030374354426,62.683255582799156,-0.47636675032337905,-1.1357882335670482,-3.8637148194656206,-5.844559662598009,22.806535924289957,0.75,1.349166541861031,0.9685022354126005,-0.49391503852523044,2.4309195093504314,0.23729359844368503,1.699710872381516,0.5522190390069568,86.66677969478171,27.5071939897571,0.7312086369689159,8,-0.6600017547607422,-1.7650032043457031,-4.177501678466797,-5.8300018310546875,-0.0800018310546875,2,-0.010426423301732601,-2.8387118606526256,63.81000137329102,1.5882260543706312,63.36000061035156,-1.2465759151359967,63.68999862670898,-0.010426423301732601
9976,2012-08-30,64.16000366210939,64.55999755859375,63.97000122070313,64.31999969482422,3491400.0,-0.0015561542296417263,-1.1851679170375706,-0.3902307406028682,59.04113032222746,62.08526409123416,-0.3768004125217814,-0.9099621472887804,-3.6588492716799834,-5.6789760000554,23.341182346430305,0.5899963378906179,1.2572582658340465,0.7590036392212056,-0.6118808107403311,2.1298880891827494,0.07356141424043017,1.444445864201974,0.6099731048820729,74.68389881865045,17.379598881673573,0.685442224980771,8,-0.5300045013427876,-1.6650047302246236,-3.972503662109389,-5.730003356933608,-0.17000198364259234,3,-0.01075440152778151,-1.4590139330114815,64.26000213623047,-2.8387118606526256,63.81000137329102,1.5882260543706312,63.36000061035156,-0.01075440152778151
9977,2012-08-31,64.08999633789061,64.55000305175781,64.0,64.52999877929689,3869900.0,-0.0010911365371402137,1.2916269311462902,2.7500834485722594,61.22158144192355,60.73256328167343,-0.35160718991699724,-0.7417314892373525,-3.447164569114207,-5.555898449599773,23.3510588112713,0.5500030517578125,1.0477494727564292,0.6024965286254726,-0.7088452282877711,1.9138382855387093,-0.05317434983115277,1.258167407082091,0.638580909019808,64.39373578514987,4.452498217601843,0.6556708784566198,8,-0.4599971771240092,-1.5949974060058452,-3.824995994567857,-5.6599960327148295,-1.1999969482421733,4,-0.01716328167073844,-1.1851679170375706,64.16000366210939,-1.4590139330114815,64.26000213623047,-2.8387118606526256,63.81000137329102,-0.01716328167073844
9978,2012-09-04,63.84000015258789,64.11000061035156,63.63999938964844,64.0,3254100.0,-0.003900705251794867,1.473683682176379,0.3636339991676835,53.58255266607332,58.2839116730185,-0.07851398582682378,-0.39793752700949625,-3.060632964806338,-5.26540298552159,23.152872746511324,0.470001220703125,0.9325989219155275,0.28000030517578267,-0.9324618202552983,1.4924624306068637,-0.3262307575397614,0.8862313678913196,0.8480055646431026,42.40003173837778,-12.824951764216152,0.60623106271554,9,-0.21000099182128906,-1.345001220703125,-3.6499996185302734,-5.409999847412109,-1.1800003051757812,1,-0.013471187473308666,1.2916269311462902,64.08999633789061,-1.1851679170375706,64.16000366210939,-1.4590139330114815,64.26000213623047,-0.013471187473308666
9979,2012-09-05,63.72999954223633,64.20999908447266,63.5099983215332,63.95000076293945,2646200.0,-0.001723067200636641,-1.1212026633374947,1.3750089407052428,42.88353451600869,55.8965546663636,-0.034888927231534694,-0.21301106001008208,-2.8019215145932037,-5.107148013539273,22.91574283515781,0.7000007629394531,0.8090880549528023,0.11549968719482706,-1.0182783439861538,1.249277718375808,-0.45138932839566337,0.6823887027853175,0.91824607590884,20.952512434105596,-29.57987310803416,0.5668890155904905,9,-0.10000038146972656,-1.2350006103515625,-3.469999313354492,-5.299999237060547,-2.479999542236328,2,-0.010042356727529622,1.473683682176379,63.84000015258789,1.2916269311462902,64.08999633789061,-1.1851679170375706,64.16000366210939,-0.010042356727529622
9980,2012-09-06,64.86000061035156,64.86000061035156,63.849998474121094,64.05000305175781,2993000.0,0.017731069766701246,1.493839951774546,-3.681786655569427,57.983208901397994,56.22357658639662,-1.095061846316142,-1.2562012732964973,-3.779910153968828,-6.181195230561713,23.06987169668517,1.1300010681152344,0.6908116629696863,1.1495006561279268,-0.06600442039851373,2.3650057326543674,0.5417481178647137,1.7572531943911471,-2.1599998474121094,100.0,48.677732934493434,0.6077525382632188,9,-0.9400005340576172,-2.305002212524414,-4.600000381469727,-6.430000305175781,-3.3400001525878906,3,-0.018655551543111604,-1.1212026633374947,63.72999954223633,1.473683682176379,63.84000015258789,1.2916269311462902,64.08999633789061,-0.018655551543111604
9981,2012-09-07,64.0,64.97000122070311,63.86999893188477,64.86000061035156,3875800.0,-0.013259337068435184,1.0370378219528533,-1.0617323487303143,48.93617391324513,55.061699717348915,-0.0857432229566939,-0.308862119856812,-2.772499585488113,-5.273026662777951,23.267461427924523,1.100002288818338,0.47713785449789725,0.2239999771118164,-0.8975104653565467,1.3455104195801795,-0.336755244122358,0.7847551983459979,-1.2567992401123078,33.561692154542285,-14.858551603566795,0.5607552212341813,9,0.10500144958496094,-1.230001449584961,-3.739999771118164,-5.454999923706055,-2.1899986267089773,4,0.002812504768371582,1.493839951774546,64.86000061035156,-1.1212026633374947,63.72999954223633,1.473683682176379,63.84000015258789,0.002812504768371582
9982,2012-09-10,64.80000305175781,64.93000030517578,64.02999877929689,64.26000213623047,3834400.0,0.01250004768371582,1.250016689395999,-0.6279075956778624,58.43026253777274,55.42696539182919,-0.7953760343444287,-1.00608004967156,-3.409533433856282,-6.016208036467475,23.64622620569095,0.9300003051757812,0.42315514397558474,0.9260028839111314,-0.19366697554988832,2.045672743372144,0.3661679541806251,1.4858378136416377,-1.9677302734375033,88.35631291951874,37.54509160471629,0.5598349297305077,9,-0.6600017547607422,-1.275003433227539,-4.540002822875977,-6.245002746582031,-1.9000015258789134,0,-0.012500020604073736,1.0370378219528533,64.0,1.493839951774546,64.86000061035156,-1.1212026633374947,63.72999954223633,-0.012500020604073736
9983,2012-09-11,64.48000335693361,64.65000152587889,64.26999664306639,64.56999969482422,3435800.0,-0.004938266662867452,2.0400390625003455,-0.16665960242442163,52.60809352661146,55.04076017431161,-0.33502819478984236,-0.5596170890599339,-2.9504565557607663,-5.631249961108466,24.24492687331279,0.5300064086914205,0.4856634728668823,0.5075029373169073,-0.44035677458172984,1.4553626492155516,0.033573081367578084,0.9814327932662295,-1.5622214409179875,66.43856912557546,14.261520810235083,0.47392985594932213,9,-0.2400035858154439,-0.8800048828125142,-3.8750028610229634,-5.145002365112319,-1.4400024414062642,1,-0.024658869176597098,1.250016689395999,64.80000305175781,1.0370378219528533,64.0,1.493839951774546,64.86000061035156,-0.024658869176597098
9984,2012-09-12,64.37999725341797,64.83999633789061,64.12999725341797,64.5,2308500.0,-0.0015509630631073135,-1.2903094813264786,1.3334181078333744,55.503113532681,54.46551681754903,-0.16278376041054798,-0.4014342851677952,-2.712246971111128,-5.4740314061268265,24.199939447399522,0.709999084472642,0.45804443243338966,0.35749702453612997,-0.5638954260904256,1.2788894751626927,-0.10319920077715494,0.8181932498494078,-1.3801265652148516,47.32120353403647,-8.251400426257185,0.46069622531328114,9,-0.1399974822998047,-0.779998779296875,-3.7549962997436523,-4.9599971771240305,-1.4399986267089915,2,-0.02671633239180582,2.0400390625003455,64.48000335693361,1.250016689395999,64.80000305175781,1.0370378219528533,64.0,-0.02671633239180582
9985,2012-09-13,65.05999755859375,65.09999847412111,64.15000152587889,64.22000122070311,2735000.0,0.010562291615190844,1.06521486739754,-6.999809269502312,66.29915470045066,55.27196397068495,-0.8016756030280447,-1.0933884812009254,-3.227496040351994,-6.082065293691372,23.20371855984698,0.9499969482422159,0.5133373572042075,1.0094974517822237,-0.002565999817122133,2.0215609033815696,0.5034657259825508,1.5155291775818966,-1.9813216490906314,96.74789183623353,34.8665885443729,0.5060317257996741,9,-0.7549991607666016,-1.404998779296868,-4.429997444152832,-5.279996871948242,-2.829998016357422,3,-0.0585612926770005,-1.2903094813264786,64.37999725341797,2.0400390625003455,64.48000335693361,1.250016689395999,64.80000305175781,-0.0585612926770005
9986,2012-09-14,64.66999816894531,65.08999633789061,64.36000061035156,65.08999633789061,4480000.0,-0.0059944574897532465,2.4761852861037097,-0.49999999999997463,58.11256239133036,54.92651740950792,-0.3707097857519841,-0.6783098773993217,-2.6535706264126517,-5.623073742392691,22.760922798199477,0.7299957275390483,0.5233394892080128,0.5814981460571289,-0.46484402364491473,1.6278403157591725,0.058327061206099984,1.1046692309081507,-1.4700429055651156,59.81304412928486,-2.2109689445313663,0.5231710848510226,9,-0.36499977111816406,-1.0049991607665945,-3.994997978210449,-4.819997787475586,-2.4599990844726562,4,-0.04870879542863937,1.06521486739754,65.05999755859375,-1.2903094813264786,64.37999725341797,2.0400390625003455,64.48000335693361,-0.04870879542863937
9987,2012-09-17,64.41000366210939,64.75,64.18000030517578,64.65000152587889,4111200.0,-0.00402032649137718,1.5909382531948466,0.5714259763850561,58.79398237190765,55.50556515460063,-0.06766416703354139,-0.41850725753398876,-2.238537926365055,-5.296495258646836,22.175740755294026,0.5699996948242188,0.45108635319424195,0.30800342559815874,-0.7480586724920784,1.364065523688403,-0.2200276234469669,0.8360344746432773,-1.0960458060847387,28.8666037439054,-34.45851265639636,0.5280310490451219,9,-0.10500526428224077,-0.7450046539306712,-3.735003471374526,-4.560003280639663,-1.7700042724609517,0,-0.04036643597255185,2.4761852861037097,64.66999816894531,1.06521486739754,65.05999755859375,-1.2903094813264786,64.37999725341797,-0.04036643597255185
9988,2012-09-18,64.27999877929689,64.34999847412111,63.709999084472656,64.25,3850400.0,-0.002018395830164832,6.529485683510263,-0.12499602632171944,54.15925953182639,56.75842348969149,0.14675055273477255,-0.25096387408491694,-1.9508418684681175,-5.110524713011813,21.702111041840432,0.700004577636733,0.3968718510321949,0.14599857330323118,-0.8897089371407247,1.18170608374718,-0.3718551819187468,0.6638523285252091,-0.8588784861864482,41.007190295845604,-21.597105145894325,0.5178537552219752,9,0.12499999999998579,-0.6149997711181712,-3.602499008178725,-4.429998397827163,-1.4499969482422017,1,-0.021468532663732054,1.5909382531948466,64.41000366210939,2.4761852861037097,64.66999816894531,1.06521486739754,65.05999755859375,-0.021468532663732054
9989,2012-09-19,65.01000213623047,65.37999725341797,64.29000091552734,64.33999633789061,3402500.0,0.011356617467278118,-1.8311716621253407,22.334435401821022,56.32376080560022,56.574040367936185,-0.4275517352574951,-0.9609263438554763,-2.5497831789371617,-5.792043949667914,21.41935432435789,1.0999984741210795,0.34953908263328515,0.8320016860961914,-0.2752871463431461,1.939290518535536,0.27835726987652265,1.3856461023158602,-1.488149152259389,77.84457946913975,17.528732183062303,0.5536444162196708,9,-0.46500396728515625,-0.9950027465820312,-4.092502593994141,-5.160001754760742,-1.890003204345696,2,-0.030303048084430517,6.529485683510263,64.27999877929689,1.5909382531948466,64.41000366210939,2.4761852861037097,64.66999816894531,-0.030303048084430517
9990,2012-09-20,65.40000152587889,65.58999633789061,64.55000305175781,64.91999816894531,3233000.0,0.005999067479357523,1.418608777423952,0.7164167207551533,59.96780207783906,57.79977683066883,-0.8190258987996373,-1.2811455962427516,-2.819539759744657,-6.125689688530471,21.512865764738695,1.0399932861327983,0.4046811974013309,1.1360010147094641,-0.071108009049766,2.3431100384686943,0.532446502829842,1.7395555265890792,-1.7294970003520618,89.8938782135827,30.098577392397303,0.6035545118796158,9,-0.7500038146972514,-1.255002975463853,-4.020001411437974,-5.315000534057603,-1.4800033569335795,3,-0.0376147223512906,-1.8311716621253407,65.01000213623047,6.529485683510263,64.27999877929689,1.5909382531948466,64.41000366210939,-0.0376147223512906
9991,2012-09-21,65.44000244140625,65.80000305175781,65.26000213623047,65.48999786376953,4156300.0,0.0006116347797260335,-1.634176296544409,-0.1041564014940824,60.904716535792346,58.07471616378213,-0.7077039843600659,-1.189156181314857,-2.7392553238759163,-6.10964993204437,22.583757590120086,0.5400009155273438,0.556467770693061,1.053501892089841,-0.10554174767416669,2.2125455318538414,0.4739800722078371,1.6330237119718447,-1.5775487346430452,82.77512311045079,22.588192398306163,0.5795218198820015,9,-0.6850013732910156,-1.1900005340576172,-2.6375036239624023,-4.595003128051758,-1.69000244140625,4,-0.049052609709849815,1.418608777423952,65.40000152587889,-1.8311716621253407,65.01000213623047,6.529485683510263,64.27999877929689,-0.049052609709849815
9992,2012-09-24,65.15000152587889,65.41999816894531,65.0,65.30999755859375,2544200.0,-0.0044315541673003445,1.2105326560523622,3.200213642606724,60.51362970337882,58.95310907231183,-0.4054747092254729,-0.8265446428602985,-2.3965913563895995,-5.764246754738693,23.378679913053283,0.44000244140625,0.5162980841448643,0.690500831603984,-0.4677468143458441,1.848748477553812,0.11137700862906286,1.269624654578898,-1.055041897716336,68.89950755819616,6.195688189839132,0.5791238229749144,9,-0.39500045776365766,-0.8999996185302592,-2.2850027084350444,-4.3050022125244,-2.2100028991699148,0,-0.045126667268586496,-1.634176296544409,65.44000244140625,1.418608777423952,65.40000152587889,-1.8311716621253407,65.01000213623047,-0.045126667268586496
9993,2012-09-25,64.37999725341797,65.59999847412111,64.36000061035156,65.55000305175781,3114800.0,-0.011818944810846443,-1.0495847966859633,7.312717562347355,54.716951882345995,58.86575777783017,0.38984861087540423,0.0250791041894729,-1.5672786617511676,-4.919922275530126,23.860549745378616,1.2399978637695455,0.5921328655395541,-0.13050327301024822,-1.16848758983447,0.9074810438139664,-0.649495431422352,0.38848888540186266,-0.08043241442398141,5.960013945098753,-59.4628735030426,0.518992158412108,9,0.3750038146972656,-0.12999534606933594,-1.409998893737793,-3.5349979400634766,-1.6699981689453125,1,-0.02702699499846828,1.2105326560523622,65.15000152587889,-1.634176296544409,65.44000244140625,1.418608777423952,65.40000152587889,-0.02702699499846828
9994,2012-09-26,63.83000183105469,64.44000244140625,63.7599983215332,64.36000061035156,3477400.0,-0.008542955045467648,-1.0298454776301256,0.45298816471585535,41.83837807381753,56.147893708204265,0.9539396123957999,0.6078126058682045,-0.9554058457095778,-4.283679932247303,23.378207912375313,0.6800041198730469,0.5150805685992879,-0.6814987182617216,-1.716676176663043,0.35367874013959977,-1.1990874474623752,-0.1639099890610609,1.970001220703125,3.431536627553644,-55.23745588834801,0.5175887292006599,9,0.9249992370605469,0.4200000762939453,-0.7825031280517578,-2.9850025177001953,-0.43000030517578836,2,-0.015666613995199308,-1.0495847966859633,64.37999725341797,1.2105326560523622,65.15000152587889,-1.634176296544409,65.44000244140625,-0.015666613995199308
9995,2012-09-27,63.59000015258789,63.81000137329102,62.45000076293945,63.70000076293945,6441100.0,-0.003760013654739214,7.242382207425591,0.2075487994472275,46.39719818208999,54.84618657384422,1.0767224630764503,0.8380110299753767,-0.6592308003991931,-3.959707670332662,23.058608307335916,1.3800010681152344,0.5026543943971831,-0.8880002975463839,-1.998100355227038,0.22209976013427024,-1.443050326386711,-0.3329502687060568,2.1692028045654297,34.029809276654184,-26.66607528992632,0.5550500288403258,9,0.5350017547607422,0.5350017547607422,-0.537501335144043,-2.7450008392333984,-0.20000076293945312,3,-0.0073911184081667525,-1.0298454776301256,63.83000183105469,-1.0495847966859633,64.37999725341797,1.2105326560523622,65.15000152587889,-0.0073911184081667525
9996,2012-09-28,63.47000122070313,63.88000106811523,62.97999954223633,63.52999877929688,4026900.0,-0.0018870723635290299,1.3684184108819653,0.5454293244555417,36.72655450514105,52.39425014420349,1.1271308188967524,0.9525014815245569,-0.4787814373285215,-3.752230370373688,22.64095884435367,0.9000015258788991,0.47132723139753807,-0.9734991073608299,-2.1651070856984163,0.21810887097675646,-1.5693030965296302,-0.3776951181920367,2.1568336486816335,32.3809904414517,-23.790911118447994,0.5958039891687943,9,0.6550006866455007,0.6550006866455007,-0.41750240325928445,-2.62500190734864,-0.6800003051757884,4,0.0070899155441546124,7.242382207425591,63.59000015258789,-1.0298454776301256,63.83000183105469,-1.0495847966859633,64.37999725341797,0.0070899155441546124
9997,2012-10-01,62.9900016784668,63.849998474121094,62.83000183105469,63.18000030517578,4207900.0,-0.007562620655500507,-3.0,3.166772634791455,35.58995253403873,50.330993811115974,1.5472278550815872,1.418599140043483,0.053468740316816366,-3.182344398850404,22.253481629795367,1.0199966430664062,0.2844477011139901,-1.3984989166259822,-2.7496667793092797,-0.047331053942684775,-2.074082847967631,-0.7229149852843335,2.509759826660158,17.14289866340169,-36.171737133232355,0.6755839313416471,10,1.135000228881836,1.135000228881836,0.06249713897705078,-2.1450023651123047,-1.1700019836425781,0,0.0120653802394326,1.3684184108819653,63.47000122070313,7.242382207425591,63.59000015258789,-1.0298454776301256,63.83000183105469,0.0120653802394326
9998,2012-10-02,62.97999954223633,63.5,62.77000045776367,63.15999984741211,3012200.0,-0.0001587892675654068,-1.4333379957529595,0.9473768747364828,36.220510282775315,48.09729930857987,1.5124865909028813,1.4344117431375594,0.1466638576329018,-3.0820805063643064,22.38380851334988,0.7299995422363281,0.18224856516614807,-1.3655010223388615,-2.8393361016960483,0.10833405701831822,-2.102418562017448,-0.6285834826602681,2.3977715332031266,26.63308202358976,-26.306177660546116,0.7369175396785909,10,1.1450023651123047,1.1450023651123047,0.17749977111816406,-2.135000228881836,-0.9599990844726562,1,-0.0006351368024467563,-3.0,62.9900016784668,1.3684184108819653,63.47000122070313,7.242382207425591,63.59000015258789,-0.0006351368024467563
9999,2012-10-03,63.09000015258789,63.4900016784668,62.9900016784668,63.209999084472656,4071500.0,0.0017465959217384253,-2.1250402336532157,0.6666596024244479,28.159702809254256,44.563066056514884,1.2309385680610063,1.3428544286469588,0.11930351312406628,-3.1021793978924848,22.70437785227001,0.5100021362304688,0.08993705296788335,-1.2235004425048857,-2.779125993478246,0.33212510846847465,-2.001313217991566,-0.4456876670182055,2.1706601103515624,44.75519252212813,-2.5334079917258805,0.777812775486679,10,1.0350017547607422,1.0350017547607422,0.07999897003173828,-2.2450008392333984,-1.1100006103515625,2,-0.00602315845928314,-1.4333379957529595,62.97999954223633,-3.0,62.9900016784668,1.3684184108819653,63.47000122070313,-0.00602315845928314
10000,2012-10-04,63.6500015258789,64.04000091552734,63.33000183105469,63.79999923706055,4024700.0,0.008876230336608115,1.2539615261185217,1.2499920526433501,39.102618442888705,42.14061071285894,0.44320159615018184,0.7247113745930918,-0.3437213054424362,-3.559966691729983,22.148987172765324,0.9500007629394531,0.05196256213973527,-0.6029991149902472,-2.163243726004403,0.9572454960239156,-1.383121420497325,0.17712319051683068,1.4982323570605516,69.29139771058117,22.612698167293146,0.7801223055070804,10,0.3749980926513743,0.47500038146973367,-0.5925016403198171,-2.805002212524407,-1.5600013732910085,3,-0.003927729678032343,-2.1250402336532157,63.09000015258789,-1.4333379957529595,62.97999954223633,-3.0,62.9900016784668,-0.003927729678032343
10001,2012-10-05,64.18000030517578,64.41000366210939,63.95000076293945,64.0,3802100.0,0.00832676773906127,-2.2857493188011913,-1.200020345362472,47.676739497663256,40.714289578890536,-0.31773801083907216,0.22017782507624872,-0.7911520207777372,-3.986186579273749,21.364799258472885,0.7600021362304901,-0.051323531722403004,-0.08200035095214275,-1.6381714373847416,1.4741707354804632,-0.8600858941684493,0.6960851922641567,0.8603042529636724,85.97543246719641,35.51338876049171,0.7780855432163025,10,-0.1550006866455078,-0.05499839782714844,-1.1325006484985352,-3.335000991821289,-2.799999237060554,4,-0.012309144776735614,1.2539615261185217,63.6500015258789,-2.1250402336532157,63.09000015258789,-1.4333379957529595,62.97999954223633,-0.012309144776735614
10002,2012-10-08,63.9900016784668,64.19999694824219,63.72000122070313,64.05999755859375,2360100.0,-0.002960402396471551,1.74287458173927,-0.3888653414148264,47.10582079471988,39.86860834693208,-0.34597224229295165,0.365100660602792,-0.5339201703262546,-3.696292391334829,20.573491689782585,0.4799957275390554,-0.23159212284303976,-0.23149890899658487,-1.7707849289688937,1.307787110975724,-1.0011419189827393,0.5381441009895696,0.946690727864663,74.39017298687823,21.7931120819962,0.7696430099861552,10,-0.5450000762939453,0.13500022888183594,-0.9275026321411133,-3.1450023651123047,-1.5500030517578196,0,-0.01875294157623475,-2.2857493188011913,64.18000030517578,1.2539615261185217,63.6500015258789,-2.1250402336532157,63.09000015258789,-0.01875294157623475
10003,2012-10-09,62.88999938964844,64.05999755859375,62.88999938964844,63.90999984741211,2170600.0,-0.017190221284031026,-1.2941130271853156,14.572292767998256,30.29739012547364,38.586276352671646,0.5816093672034128,1.412284808333169,0.6051556892316654,-2.4936336224176188,20.06155188596668,1.1699981689453125,-0.46751176881848266,-1.2520009994506864,-2.895765806596316,0.3917638076949501,-2.073883403023501,-0.4301185958778717,1.947225350947349,0.0,-47.3626153029204,0.821882403572817,10,0.5400028228759837,1.2350025177001953,0.1724996566772461,-2.0450000762939453,-0.3899993896484375,1,-0.017013828990437796,1.74287458173927,63.9900016784668,-2.2857493188011913,64.18000030517578,1.2539615261185217,63.6500015258789,-0.017013828990437796
10004,2012-10-10,62.65999984741211,63.36999893188477,62.61000061035156,63.0,3435300.0,-0.003657171958474925,-2.4545486071976947,0.3333333333333333,23.75479851183124,36.07045416708734,0.702015107925817,1.5882499116913493,0.9171724904678626,-2.1716514574625805,19.42593244839482,0.7599983215332102,-0.7070682794134129,-1.396000671386716,-3.16271552730322,0.37071418452979543,-2.279358099344975,-0.5126432434284638,2.081735934077429,2.7777306828296306,-37.58544920101387,0.8833574279582548,10,0.8500022888183665,1.4650020599365234,0.4024991989135742,-1.8150005340576172,0.34999847412109375,2,-0.01021384282168758,-1.2941130271853156,62.88999938964844,1.74287458173927,63.9900016784668,-2.2857493188011913,64.18000030517578,-0.01021384282168758
10005,2012-10-11,61.25,63.11999893188477,61.22000122070313,63.099998474121094,5255800.0,-0.0225023914913135,1.0105802378434086,5.441169540777974,18.209408809108965,34.012993534194884,1.9502710048894087,2.8439920845807762,2.3954635149294177,-0.6828421307882024,18.904122029233967,1.8999977111816406,-0.9029229524436957,-2.6155006408691435,-4.7164233129002895,-0.5145779688379974,-3.6659619768847165,-1.5650393048535705,3.400066380747532,0.940399885200196,-32.651055452273546,1.0504613360155728,10,1.5650024414062642,2.2600021362304688,1.8124990463256836,-0.4050006866455078,1.75,3,0.011918359873246187,-2.4545486071976947,62.65999984741211,-1.2941130271853156,62.88999938964844,1.74287458173927,63.9900016784668,0.011918359873246187
10006,2012-10-12,61.52000045776367,62.08000183105469,61.27000045776367,61.31999969482422,4323800.0,0.004408170738998685,-4.400022888241802,-0.10810860967572984,22.37443585186446,32.54460279173108,1.5361126147012385,2.4515963804208525,2.1547784119872944,-0.8850753268539577,18.35411232662431,0.8300018310546875,-0.9621361556647372,-2.188000297546388,-4.496973270789923,0.12097267569714631,-3.342486784168159,-1.0335138109246245,2.9242620133811954,10.067102925287937,-18.27084993635881,1.1544864866217657,10,1.2950019836425923,1.9900016784667969,1.717498779296875,-0.6750011444091797,2.2000007629394602,4,0.009265274554338676,1.0105802378434086,61.25,-2.4545486071976947,62.65999984741211,-1.2941130271853156,62.88999938964844,0.009265274554338676
10007,2012-10-15,61.81000137329102,62.0099983215332,61.31999969482422,61.61000061035156,3218100.0,0.00471392902096035,1.3000158947134184,1.0000000000000355,28.899870149963405,31.73119833252976,1.1858286491386565,2.0625716686560622,1.885494336816329,-1.1066910489868391,18.113780318235882,0.6899986267089844,-1.0448481966068925,-1.7679992675781193,-4.200045617809458,0.6640470826532265,-2.9840224426937922,-0.5519760924624464,2.4408054228273457,20.774680048570346,-9.964568993197652,1.2160231751156727,10,1.0050010681152415,1.700000762939446,1.6274986267089773,-0.9650020599365305,2.6700019836425852,0,-0.006956807889048289,-4.400022888241802,61.52000045776367,1.0105802378434086,61.25,-2.4545486071976947,62.65999984741211,-0.006956807889048289
10008,2012-10-16,62.9000015258789,62.9900016784668,62.11000061035156,62.25,3846400.0,0.017634689020713745,1.1204798235131905,3.249995231646457,42.98642820319254,33.37861226518957,0.09307527343430877,0.9105700644801757,0.8283369596801222,-2.128778029868485,18.22994436785073,1.1800003051757741,-1.0419690843460643,-0.608999252319343,-3.035484545844632,1.817486041205946,-1.8222418990819946,0.6042433944433014,1.1689569357145544,78.13963226279145,42.130771492019434,1.213242646762645,10,-0.08499908447263493,0.6100006103515696,0.9324989318847727,-2.055002212524407,-0.12000274658201704,1,-0.007313241462810871,1.3000158947134184,61.81000137329102,-4.400022888241802,61.52000045776367,1.0105802378434086,61.25,-0.007313241462810871
10009,2012-10-17,63.040000915527344,63.41999816894531,62.47999954223633,62.9900016784668,3370600.0,0.002225745409415447,1.3210021899357147,0.0769217225958669,45.788675202316156,34.1215074606815,-0.06119798993431402,0.6486736876002155,0.7154248172314226,-2.2052685182297225,17.086387077552736,0.9399986267089844,-0.990515360434145,-0.37049980163574503,-2.698367912949564,1.957368309678067,-1.5344338572926546,0.7934342540211645,0.8580201116126887,82.7273736119684,44.54862371379875,1.1639340556569073,10,-0.22499847412107954,0.470001220703125,0.8799982070922852,-2.1950016021728516,-0.470001220703125,2,-0.008566004246271186,1.1204798235131905,62.9000015258789,1.3000158947134184,61.81000137329102,-4.400022888241802,61.52000045776367,-0.008566004246271186
10010,2012-10-18,62.93999862670898,63.4900016784668,62.52000045776367,63.11999893188477,2614500.0,-0.0015863307006034333,1.1086850157977228,-3.600061036087871,45.92932327566748,33.92735010268197,-0.08102127491673627,0.5849182998884217,0.8322394465411733,-2.0498373616037355,15.661544733267615,0.970001220703125,-0.9444228489128221,-0.3475019454956154,-2.4849271189958912,1.7899232280046533,-1.4162145322457533,0.7212106412545225,0.7973412120448415,75.22510138153793,34.81292240996699,1.0687125867501355,10,-0.22999954223632102,0.5700035095214915,0.9800004959106516,-2.094999313354485,-0.12999725341795454,3,0.0011121654965293715,1.3210021899357147,63.040000915527344,1.1204798235131905,62.9000015258789,1.3000158947134184,61.81000137329102,0.0011121654965293715
10011,2012-10-19,62.22999954223633,63.02000045776367,61.83000183105469,62.86999893188477,3780300.0,-0.011280570383923605,1.5319053957535225,3.5555461365656895,44.36200655176551,33.62248185346482,0.3612729336371032,1.0984180479053904,1.5592067344272493,-1.2825464615474402,14.200836971808384,1.1899986267089844,-0.8878115765777892,-0.897000885009767,-2.825765063622214,1.0317632936026797,-1.8613829743159869,0.06738120429645988,1.3562999794344464,41.935438505202576,-1.3614830840524732,0.9643820893062238,10,0.4099998474121094,1.2800025939941406,1.7499990463256836,-1.3299999237060476,0.5600013732910156,4,0.012373460765350952,1.1086850157977228,62.93999862670898,1.3210021899357147,63.040000915527344,1.1204798235131905,62.9000015258789,0.012373460765350952
10012,2012-10-22,62.209999084472656,62.34000015258789,61.790000915527344,61.959999084472656,3110600.0,-0.0003213957562396841,1.1568507188056307,-0.3906253725293808,44.2962961288474,35.177915853839686,0.11424060055285423,0.934795029265743,1.5914570987783776,-1.2067048928509223,13.128111301306367,0.5499992370605469,-0.937191556877373,-0.7700012207031222,-2.485981883649174,0.9459794422429297,-1.627991552176148,0.08798911076990379,1.2800025939941406,24.705763556193833,-19.843966433545784,0.8579903314730274,10,0.1450023651123047,1.3000030517578125,1.7749996185302734,-1.3099994659423757,0.920001983642571,0,0.02427265967614134,1.5319053957535225,62.22999954223633,1.1086850157977228,62.93999862670898,1.3210021899357147,63.040000915527344,0.02427265967614134
10013,2012-10-23,62.63999938964844,62.93000030517578,61.70000076293945,61.86999893188477,5359100.0,0.0069120770214430305,-1.2162217892012825,3.080001831054659,46.81753508089906,37.740442139291666,-0.39666513576120366,0.3876285950439211,1.189594480834252,-1.5664600853347395,12.765628643177685,1.2299995422363281,-1.0774521098399745,-0.25300102233886435,-1.8418457074248522,1.3358436627471164,-1.0474233648818583,0.5414213202041296,0.7138022613525408,52.51386290112906,7.660058819777362,0.7944223425429914,10,-0.28499794006347656,0.8700027465820312,1.3449993133544922,-1.739999771118157,-0.3400001525878906,1,0.029374265408904865,1.1568507188056307,62.209999084472656,1.5319053957535225,62.22999954223633,1.1086850157977228,62.93999862670898,0.029374265408904865
10014,2012-10-24,62.83000183105469,62.959999084472656,62.52000045776367,62.90999984741211,3297300.0,0.0030332446241634337,3.8889689519974566,-0.10389346597242616,43.880603473308014,40.592797101980445,-0.6258294585824586,0.12529115072776875,1.0024706298857637,-1.6903072448359637,13.202130483315383,0.4399986267089844,-1.2108416653209488,-0.012998580932617188,-1.5393997470860086,1.5134025852207742,-0.7761991640093129,0.7502020021440785,0.39577179412842156,63.12851900314978,20.483302619086494,0.7632005830766939,10,-0.4500007629394531,0.6800003051757812,1.2049970626831055,-1.9250030517578054,-0.8400001525878906,2,-0.0007958467340533071,-1.2162217892012825,62.63999938964844,1.1568507188056307,62.209999084472656,1.5319053957535225,62.22999954223633,-0.0007958467340533071
10015,2012-10-25,63.11999893188477,63.27000045776367,62.63999938964844,63.09000015258789,3454600.0,0.004615583198769757,2.818167105932399,-0.3749940393878147,41.79565868749678,42.75071075038404,-0.6958474485357371,-0.21262399958065714,0.6826748242642111,-1.907799336098357,12.99229005779005,0.6300010681152344,-1.1489026706100844,0.3004985809326257,-1.191564771776136,1.7925619336413874,-0.44553309542175157,1.046530257287003,-1.8999977111816406,90.44576082572465,51.08052051142446,0.7460316763543793,10,-0.7149982452392649,0.390003204345696,1.1599998474121023,-1.655000686645515,-1.079998016357429,3,-0.008713549530539155,3.8889689519974566,62.83000183105469,-1.2162217892012825,62.63999938964844,1.1568507188056307,62.209999084472656,-0.008713549530539155
10016,2012-10-26,63.91999816894531,64.23000335693361,63.31999969482422,63.43000030517578,5307700.0,0.012674259356750817,-1.5633939029239288,16.333926754828276,49.50492592098995,45.04016139160921,-1.2511802068816493,-1.0299901733486934,-0.1194210629311101,-2.632779613520441,13.062991249627453,1.1100044250488352,-1.0082964617158936,1.0779979705810518,-0.46796595516052264,2.6239618963226334,0.3050160077102646,1.850979933451839,-2.658996963500968,87.74684307738652,50.63041107087767,0.7729819628707895,10,-0.954996109008782,-0.40999603271484375,0.47749996185302734,-2.1100006103515625,-1.7199974060058594,4,-0.017365407187911464,2.818167105932399,63.11999893188477,3.8889689519974566,62.83000183105469,-1.2162217892012825,62.63999938964844,-0.017365407187911464
10017,2012-10-31,63.75,64.19000244140625,63.27999877929688,64.19000244140625,5837500.0,-0.002659545898233473,3.136357331113853,-0.8979680809653562,57.003262995444736,46.597587479637234,-0.8683720618535915,-0.8433758062541585,0.03904712682437861,-2.385115317058087,12.969843666175745,0.9100036621093679,-0.660169386054875,0.869999885559082,-0.7277749166198078,2.4677746877379647,0.07111248446963714,1.668887286648527,-2.370238708496082,81.02755475140367,37.59616527418791,0.7988874010894421,10,-0.7849979400634695,-0.3400001525878764,0.7525014877319336,-1.2649993896484375,-1.470001220703118,2,-0.015058809168198573,-1.5633939029239288,63.91999816894531,2.818167105932399,63.11999893188477,3.8889689519974566,62.83000183105469,-0.015058809168198573
10018,2012-11-01,62.93999862670898,63.72999954223633,62.68999862670898,62.97000122070313,6155000.0,-0.012705903894761117,-2.924512548852999,0.06818733527538255,52.083323872280275,47.29699288741102,-0.058223242278764076,-0.03849870342657624,0.8439874715544917,-1.5313877095072215,12.573337616940904,1.0600013732910227,-0.36348075649902967,0.06199855804442933,-1.5353492731084728,1.6593463891973315,-0.7366753575320217,0.8606724736208804,-1.4462276525878721,24.561254787882493,-23.02061548023529,0.7986739155764528,11,0.025003433227553273,0.4700012207031463,1.5625028610229563,-0.4049968719482351,-0.979999542236321,3,0.0030187868692710396,3.136357331113853,63.75,-1.5633939029239288,63.91999816894531,2.818167105932399,63.11999893188477,0.0030187868692710396
10019,2012-11-02,62.709999084472656,63.43000030517578,62.61999893188477,63.33000183105469,3711500.0,-0.0036542667183776523,-1.0249957084819652,20.66497139223433,63.17688486639611,49.2133886197142,0.13415007896665543,0.1703040064148169,1.0503525105379765,-1.2505718774012138,12.12832774428293,0.8100013732910085,-0.14156882995950326,-0.14900093078612997,-1.7447703838311241,1.4467685222588642,-0.9468856573086271,0.6488837957363671,-1.1067788150390498,5.590056225165568,-45.91329185381356,0.7978847265224961,11,0.2550029754638743,0.12000274658203125,1.7925024032592773,0.03500175476074219,-1.279998779296875,4,-0.006538029873989104,-2.924512548852999,62.93999862670898,3.136357331113853,63.75,-1.5633939029239288,63.91999816894531,-0.006538029873989104
10020,2012-11-05,63.4000015258789,63.61000061035156,63.08000183105469,63.16999816894531,3981200.0,0.011003068912132985,-1.5853849159828057,-0.37097151295144365,65.77181336922727,51.592256043876624,-0.5405874402673945,-0.568537325646659,0.35875312838685147,-1.8766075264624078,12.482214417450706,0.9000015258789062,-0.07646608436787972,0.5535015106201087,-1.0199395687864623,2.1269425900266796,-0.23321902908318037,1.3402220503233977,-1.6917099329452938,48.447232930460245,-7.954759431656555,0.7867205397032873,11,-0.4349994659423686,-0.5849990844726349,1.1024999618530344,-0.4999999999999929,-2.8600006103515554,0,-0.022239744692065355,-1.0249957084819652,62.709999084472656,-2.924512548852999,62.93999862670898,3.136357331113853,63.75,-0.022239744692065355
10021,2012-11-06,63.38999938964844,63.9000015258789,63.29999923706055,63.599998474121094,4005100.0,-0.00015776239731446484,-2.0769396298759366,-0.9130261717584122,63.90842315438967,53.77138126893687,-0.3897181501572433,-0.6543010240846527,0.3892532940030975,-1.8002909602063397,13.248888282615273,0.6000022888183523,-0.04293879695043046,0.5829994201660185,-0.8856640193818066,2.0516628597138364,-0.15133229960788697,1.317331139939924,-1.5808393261548304,49.044505511860535,-11.374008424120952,0.734331719773909,11,-0.42499732971190696,-0.5749969482421733,0.7350025177001953,-0.48999786376953125,-2.1399993896484375,1,-0.021296710634478244,-1.5853849159828057,63.4000015258789,-1.0249957084819652,62.709999084472656,-2.924512548852999,62.93999862670898,-0.021296710634478244
10022,2012-11-07,62.790000915527344,63.22000122070313,62.31999969482422,63.02000045776367,5058700.0,-0.009465191353497215,1.8571428571428152,1.0952406902815621,48.94026436795133,54.00724007860935,0.3366031283094557,-0.15685514956022217,0.9806339413939895,-1.1447773550862976,13.971140769357648,1.0699996948242188,-0.01654416914932,0.04300098419189169,-1.3161329700504467,1.4021349384342372,-0.6365659929292775,0.7225679613130609,-0.8840071202961397,29.746878229210054,-27.25561806564633,0.6795669771211711,11,0.4850006103515696,0.02500152587892046,1.335000991821289,0.1100006103515625,-2.2900009155273438,2,-0.00939640299387201,-2.0769396298759366,63.38999938964844,-1.5853849159828057,63.4000015258789,-1.0249957084819652,62.709999084472656,-0.00939640299387201
10023,2012-11-08,61.81999969482422,63.13999938964844,61.81999969482422,62.90999984741211,4568400.0,-0.015448339011940537,-1.4220174496127558,4.739140530409832,39.86710668724825,53.561295991269375,1.316499054154832,0.7682635071416684,1.9412066055297075,-0.12353956733328175,13.978014743933196,1.3199996948242188,0.05679578914407557,-0.8735002517700181,-2.2918795995540506,0.5448790960140144,-1.582689925662038,-0.1643105778779983,2.410003662109389,0.0,-51.52817837531474,0.709189673892017,11,1.2050018310546946,0.9950027465820455,2.305002212524414,1.0800018310546875,-0.7299995422363281,3,0.00744094284606045,1.8571428571428152,62.790000915527344,-2.0769396298759366,63.38999938964844,-1.5853849159828057,63.4000015258789,0.00744094284606045
10024,2012-11-09,62.02000045776367,62.43000030517578,61.5099983215332,61.68999862670898,3963600.0,0.003235211322011766,-1.6666629809818665,-0.30275393106248705,42.48367846355037,53.6377426330531,1.1058035212197552,0.5458428415603294,1.7193998268603252,-0.27014160982444935,13.805194271681065,0.9200019836425781,0.14294278629451895,-0.6414995193481445,-2.0915847597768362,0.8085857210805543,-1.3665421395624904,0.08354310086620131,2.161802825927751,21.33897290610916,-26.068442833477004,0.7250426202143481,11,0.8500003814697337,0.7950019836425923,2.105001449584961,0.8800010681152344,0.25999832153321023,4,-0.0009674519969066209,-1.4220174496127558,61.81999969482422,1.8571428571428152,62.790000915527344,-2.0769396298759366,63.38999938964844,-0.0009674519969066209
10025,2012-11-12,61.97999954223633,62.29999923706055,61.61000061035156,62.04999923706055,2295500.0,-0.0006449679979377843,1.4210491092342492,-0.21211911037129058,47.706423944799624,53.43790908014307,1.0807411541879546,0.6781043687335213,1.7221732306276962,-0.18010489976158794,12.457525282895691,0.6899986267089844,0.18021539692799848,-0.7180004119873047,-2.0504706081334376,0.6144697841588282,-1.3842355100603712,-0.05176531391423822,2.094931542968766,19.66529667611035,-27.25969630119946,0.6662350980730656,11,0.8700008392333984,0.8350028991699361,2.1450023651123047,0.9200019836425781,-0.45999908447265625,0,-0.00887381802392151,-1.6666629809818665,62.02000045776367,-1.4220174496127558,61.81999969482422,1.8571428571428152,62.790000915527344,-0.00887381802392151
10026,2012-11-13,62.09000015258789,62.91999816894531,61.6500015258789,61.83000183105469,3617600.0,0.0017747759142301422,-3.0967704225091426,-3.714277929155313,48.91697807377233,52.539432977735025,0.7642226568144963,0.6461232965898702,1.5786795174901727,-0.2357286521997466,10.768399361551046,1.2699966430664134,0.2301533907209503,-0.6364997863769517,-1.8845931427627605,0.6115935700088571,-1.260546464569856,-0.012453108184047323,1.8823336220703268,33.918178228600226,-15.163997448601393,0.6240466781929054,11,0.6149997711181641,0.7250022888183736,1.9850006103515625,0.8100013732910156,-1.7299995422363281,1,-0.024963749931573243,1.4210491092342492,61.97999954223633,-1.6666629809818665,62.02000045776367,-1.4220174496127558,61.81999969482422,-0.024963749931573243
10027,2012-11-14,61.38000106811523,62.68999862670898,61.02000045776367,62.11000061035156,5525600.0,-0.011434998916537653,-1.3034445382771687,-2.8077086726235287,39.175278679197845,51.1052057340592,1.2322694227646167,1.393712459004469,2.248501583153491,0.5426345639788295,9.200450902053788,1.6699981689453054,0.2546958219365081,-1.3249988555908274,-2.65189435775509,0.00189664657344224,-1.9884466066729587,-0.6615511045086961,2.4938392884179876,16.981169421227026,-30.35879306427854,0.6634477510821343,11,1.0799999237060618,1.2450008392334126,2.694999694824226,1.520000457763679,-1.7800025939941335,2,-0.0021179710956824582,-3.0967704225091426,62.09000015258789,1.4210491092342492,61.97999954223633,-1.6666629809818665,62.02000045776367,-0.0021179710956824582
10028,2012-11-15,62.43999862670898,62.97999954223633,61.13999938964844,62.22999954223633,8896000.0,0.01726942880658222,1.8527113902639532,-0.2876701591199937,47.08517724660906,49.317238220749516,0.10492180380909844,0.31356214334811483,1.167875264195608,-0.4446957240086107,8.749788896300768,1.8400001525878906,0.17577632766315077,-0.24200115203858275,-1.5706106649148879,1.0866083608377224,-0.9063059084767389,0.4223036043995734,1.2626113358980646,72.44892001198869,25.986378556567473,0.6643047564381542,11,0.020002365112311793,0.18500328063966265,1.345003128051765,0.460002899169929,-2.8999977111816335,3,-0.031069805723524357,-1.3034445382771687,61.38000106811523,-3.0967704225091426,62.09000015258789,1.4210491092342492,61.97999954223633,-0.031069805723524357
10029,2012-11-16,62.5,62.65999984741211,61.88999938964844,62.36999893188477,3858000.0,0.0009609445004914452,2.422218454626372,0.6190554041780071,45.20124881086012,47.03161993648651,0.013409576519791244,0.22243535159762473,1.091063222386488,-0.42567400083617457,8.78296701209273,0.7700004577636719,0.04095903515053578,-0.1549997329711914,-1.4748956168388077,1.1648961508964248,-0.8149476749049995,0.5049482089626167,1.0416533923164408,75.51021599760219,33.181500705176205,0.6599479419338078,11,-0.03999900817871094,0.12500190734863992,1.2775020599365234,0.40000152587890625,-3.2900009155273438,4,-0.022559997558593725,1.8527113902639532,62.43999862670898,-1.3034445382771687,61.38000106811523,-3.0967704225091426,62.09000015258789,-0.022559997558593725
10030,2012-11-19,63.0099983215332,63.2400016784668,62.63000106811523,62.88000106811523,5390100.0,0.008159973144531207,1.0677847749343987,0.999970656416084,42.625611386960415,44.66686307343881,-0.6232722789857306,-0.29729220788095034,0.5334049725453767,-0.8592682363160549,8.659817714988218,0.7400016784667969,0.006828801850112143,0.3514986038208008,-0.9719457911120557,1.6749429987536573,-0.310223593645631,1.0132208012872326,0.38035589471007114,89.63949412330744,50.86418342207152,0.6617221974664291,11,-0.8799972534179688,-0.3849964141845632,0.8075037002563477,-0.10999679565429688,-4.079998016357422,0,-0.011585455668657763,2.422218454626372,62.5,1.8527113902639532,62.43999862670898,-1.3034445382771687,61.38000106811523,-0.011585455668657763
10031,2012-11-20,63.0,63.11999893188477,62.52999877929688,63.0,4713100.0,-0.00015867833359051176,3.9167117016877273,0.0,43.760401552282914,44.09132276058676,-0.7536695606275998,-0.23889804327151865,0.522369171745126,-0.7710306035717736,7.911457538741526,0.5900001525878906,-0.08670684256441774,0.3030002593994112,-1.0127356021863108,1.6187361209851332,-0.35486767139344977,0.9608681901922722,0.24813299073449713,89.18911952711527,53.45511016167055,0.6578679307928627,11,-0.8699989318847656,-0.3749980926513601,0.16250228881836648,-0.09999847412109375,-4.430000305175781,1,-0.0234920562259735,1.0677847749343987,63.0099983215332,2.422218454626372,62.5,1.8527113902639532,62.43999862670898,-0.0234920562259735
10032,2012-11-21,63.72000122070313,63.81999969482422,62.88999938964844,63.040000915527344,4447800.0,0.011428590804811511,1.1136436541445949,100.0,56.58785753914748,45.94918396635335,-1.4839279074191012,-0.8853665959912078,-0.23652380749948776,-1.4062146887317581,7.18136599056017,0.9300003051757812,-0.24741531320847798,0.9475013732910256,-0.4227364961547053,2.3177392427367565,0.2623824385681601,1.632620308013891,-2.7000007629394602,96.2687140770856,56.67918125930557,0.6851189347228648,11,-1.3000011444091868,-1.0949993133544922,-0.5574989318847656,-0.760000228881843,-4.55000305175782,2,-0.052730705366965336,3.9167117016877273,63.0,1.0677847749343987,63.0099983215332,2.422218454626372,62.5,-0.052730705366965336
10033,2012-11-23,64.48000335693361,64.5,63.68999862670898,64.09999847412111,1819100.0,0.011927214715487855,2.857166212534355,0.5588304592220207,63.7209536144971,48.30888120534743,-2.0416270314752154,-1.581538636577747,-1.017072149945328,-2.087775245019138,7.362915343034501,0.8100013732910227,-0.3789276481584949,1.6155033111572408,0.049610105593913545,3.181396516720568,0.8325567083755772,2.3984499139389044,-3.404002914428723,99.23384527240786,53.057419995233005,0.7829466027816647,11,-1.720003128051772,-1.720003128051772,-1.3175010681152415,-1.3050022125244283,-5.660003662109389,4,-0.07568245391984396,1.1136436541445949,63.72000122070313,3.9167117016877273,63.0,1.0677847749343987,63.0099983215332,-0.07568245391984396
10034,2012-11-26,62.77999877929688,64.12000274658203,62.59000015258789,64.12000274658203,6499400.0,-0.0263648338885194,1.2835792002824007,-3.5262809187278963,45.84448935260668,48.10199958399266,-0.24862506062393663,0.1207169860859878,0.6454323903669845,-0.31969557784723435,7.1824504315195865,1.8900032043457173,-0.4068190211494951,-0.08200111389159304,-1.6482858628435864,1.4842836350603932,-0.8651434883675861,0.7011412605844001,-1.5670383544921904,12.690347466422985,-31.827426248375197,0.7831423744759932,11,-0.019998550415046168,-0.019998550415046168,0.3825035095214844,0.7300033569335866,-2.6199989318847727,0,-0.051608759585353825,2.857166212534355,64.48000335693361,1.1136436541445949,63.72000122070313,3.9167117016877273,63.0,-0.051608759585353825
10035,2012-11-27,62.56999969482422,63.38000106811523,62.52000045776367,62.86999893188477,5039900.0,-0.0033449998177113027,-3.300027656713393,0.2238793648263244,44.647524133177726,47.62761581281548,0.060197203337438054,0.30293021009050136,0.7927962640862347,-0.034327496842436744,7.385914212873565,0.8600006103515554,-0.29527151563716103,-0.2645002365112319,-1.8310252711112724,1.3020247980888087,-1.0477627538112557,0.5187622807887919,-1.2255576870117153,2.5252145767708,-39.708942269971004,0.7832625173000219,11,0.1900005340576172,0.1900005340576172,0.5925025939941477,0.94000244140625,-1.9899978637695312,1,-0.053699866177712385,1.2835792002824007,62.77999877929688,2.857166212534355,64.48000335693361,1.1136436541445949,63.72000122070313,-0.053699866177712385
10036,2012-11-28,62.81000137329102,62.97999954223633,62.27000045776367,62.5099983215332,4891800.0,0.0038357308556395964,1.2187492549412298,-1.0000127156898897,50.13698930788397,48.84558366044727,-0.07479749899672328,-0.02581707838567837,0.5042295825297387,-0.18674015994640314,7.09809578387639,0.7099990844726562,-0.20296068511715504,0.031001281738291198,-1.4499082794727727,1.511910842949348,-0.7094534988672407,0.7714560623438231,-1.3393370457910194,24.21529266260824,-18.78883039416507,0.7404547806055288,11,0.00999832153319602,-0.05000114440918679,0.29999923706053977,0.700000762939446,-1.5100021362304759,2,-0.061773618584335055,-3.300027656713393,62.56999969482422,1.2835792002824007,62.77999877929688,2.857166212534355,64.48000335693361,-0.061773618584335055
10037,2012-11-29,62.790000915527344,62.849998474121094,61.18999862670898,61.18999862670898,8909700.0,-0.00031842791476488497,-1.0749968409583364,5.333286709729819,57.63779754610064,50.018097027057436,0.18578195091444627,-0.08582524921389734,0.4828130073758601,-0.0930675151105973,7.180645720753683,1.6599998474121165,-0.14195202450912348,0.059000778198239345,-1.3498728027819737,1.4678743591784524,-0.6454360122918672,0.7634375686883459,1.7099990844726562,48.338417673450635,-0.10108220620588781,0.7044367904901069,11,0.05499839782714844,-0.030000686645507812,0.2849998474121094,0.720001220703125,-2.1500015258789062,3,-0.06720817262577172,1.2187492549412298,62.81000137329102,-3.300027656713393,62.56999969482422,1.2835792002824007,62.77999877929688,-0.06720817262577172
10038,2012-11-30,63.13000106811523,63.2400016784668,62.06999969482422,62.66999816894531,6041000.0,0.005414877331269663,2.441161456083564,0.28750140070714275,58.551615337773704,51.5014710856034,-0.05145985402057107,-0.4330644894630282,0.10868381100532787,-0.3561914667612527,7.797130339547744,1.1700019836425781,-0.08147718995608955,0.38950080871581605,-1.0278435554824839,1.8068451729141088,-0.3191713733833339,1.098172990814966,1.3037989044189473,66.21159431988454,13.751521715913697,0.7086721820991475,11,-0.2850017547607351,-0.37000083923339133,-0.19749927520751243,0.3800010681152415,-2.950000762939446,4,-0.06272774959875571,-1.0749968409583364,62.790000915527344,1.2187492549412298,62.81000137329102,-3.300027656713393,62.56999969482422,-0.06272774959875571
10039,2012-12-03,62.29999923706055,63.20000076293945,62.209999084472656,63.099998474121094,3570400.0,-0.013147502249511112,-1.020412532454136,-1.7391178153532574,52.19779816706053,52.56504739450341,0.8349972557279841,0.3843522054427666,0.8706744469110319,0.5276397223973532,8.524508610256309,0.9900016784667969,0.09466991081771425,-0.4200010299682617,-1.8509973562137105,1.010995296277187,-1.1354991930909861,0.2954971331544627,2.0689247085571196,50.68490287338735,-5.678795134868082,0.7154981631227261,12,0.5450000762939453,0.46000099182128906,0.632502555847168,1.2100028991699219,-1.9899978637695241,0,-0.055858741329906314,2.441161456083564,63.13000106811523,-1.0749968409583364,62.790000915527344,1.2187492549412298,62.81000137329102,-0.055858741329906314
10040,2012-12-04,61.9900016784668,62.31000137329102,61.349998474121094,62.31000137329102,4571400.0,-0.004975883826485505,5.0000238418804255,0.4000000000000089,49.33156130185156,53.18406514445549,1.100859736322704,0.6148221989376736,1.0950835985752008,0.8812688794778154,9.340888454843881,0.960002899169929,0.13974298680420105,-0.6594985961914048,-2.088366831138032,0.7693696387552151,-1.3739327136647148,0.05493552128190515,2.3153437607726914,39.02448101586188,-19.344874396501424,0.7144341174733101,12,0.8549976348876953,0.7699985504150391,0.9549999237060547,1.5200004577636719,-1.9200019836425781,1,-0.029520919204787943,-1.020412532454136,62.29999923706055,2.441161456083564,63.13000106811523,-1.0749968409583364,62.790000915527344,-0.029520919204787943
10041,2012-12-05,62.040000915527344,62.29999923706055,61.27999877929688,62.04999923706055,6021500.0,0.0008065693774277349,3.000014959646326,0.031244784588607657,54.83870606877753,52.98971498108104,1.006173851238465,0.483276619393628,0.9570227561861628,0.874197894812248,9.898377771379533,1.0200004577636648,0.19916086404057864,-0.5419994354248061,-1.9509880081968518,0.8669891373472396,-1.246493721810829,0.16249485096121674,2.2030375874615373,41.46346455872412,-21.2265871517563,0.7044942863860237,12,0.8049983978271484,0.7199993133544922,0.9175004959106445,1.470001220703125,-1.6500015258789062,2,-0.023533189279938416,5.0000238418804255,61.9900016784668,-1.020412532454136,62.29999923706055,2.441161456083564,63.13000106811523,-0.023533189279938416
10042,2012-12-06,62.20000076293945,62.5,61.70000076293945,62.08000183105469,3285700.0,0.0025789788048191653,1.2222281091219278,-12.001907668828691,47.972993000810696,51.23994157956034,0.6793258247486449,0.29176820793892944,0.7183539027483192,0.7254405142167357,10.35802884396604,0.7999992370605469,0.2438607119761329,-0.3524995803833022,-1.767843037516478,1.0628438767498736,-1.06017130894989,0.3551721481832857,1.9819769425238292,46.93880728606081,-13.917138636999184,0.7076717285665881,12,0.4549999237060547,0.5599994659423828,1.037501335144043,1.3100013732910156,-1.1100006103515625,3,-0.014469477730539748,3.000014959646326,62.040000915527344,5.0000238418804255,61.9900016784668,-1.020412532454136,62.29999923706055,-0.014469477730539748
10043,2012-12-07,62.27999877929688,62.38999938964844,61.86000061035156,62.36999893188477,3634700.0,0.0012861417263052566,7.153760380293741,-0.7500079473567092,48.14813863400506,51.495902610826825,0.2843401789435305,0.2614013241537094,0.5838178168001704,0.6644495140890001,10.359582965410112,0.529998779296875,0.2810387662674785,-0.29550151824950177,-1.675227362664451,1.0842243261654474,-0.9853644404569764,0.3943614039579728,1.8421393445913097,52.08327952364037,-6.633183046556226,0.6898629222074735,12,0.005001068115220164,0.48000144958495383,0.9075021743774485,1.2300033569335866,-0.9599990844726634,4,-0.026332681788581058,1.2222281091219278,62.20000076293945,3.000014959646326,62.040000915527344,5.0000238418804255,61.9900016784668,-0.026332681788581058
10044,2012-12-10,61.959999084472656,62.27000045776367,61.709999084472656,62.18000030517578,3901900.0,-0.005138081263588612,1.7999961853172863,2.4444538634340693,40.86957790900334,51.076130808140775,0.5317051117687726,0.607839640534678,0.8621672698019367,1.005620548004913,10.12489451754112,0.5699996948242259,0.15512998506743259,-0.6125011444091797,-1.997563395744578,0.7725611069262186,-1.3050322700768788,0.08002998125851946,2.103496249471945,55.73767416264326,0.8942354668412165,0.6925311256676986,12,0.2550010681152344,0.8000011444091797,1.2275018692016744,1.5500030517578125,-0.5,0,-0.028728192472535885,7.153760380293741,62.27999877929688,1.2222281091219278,62.20000076293945,3.000014959646326,62.040000915527344,-0.028728192472535885
10045,2012-12-11,61.43000030517578,62.25,61.22000122070313,62.0099983215332,6364800.0,-0.00855388617056474,-1.060005416890796,2.6363399916770702,37.48007476071469,49.66980696956641,0.9867571906973183,1.153670454041709,1.3512355925687274,1.5518479385746673,10.027716745955717,1.029998779296868,-0.12170651557210022,-1.1149999618530302,-2.5696847274371777,0.3396848037311173,-1.842342344645104,-0.38765757906095644,2.5760250946241143,16.40619412059177,-32.6844107298617,0.727342382792073,12,0.7849998474121094,1.3299999237060547,1.4675016403198242,2.0800018310546875,0.09999847412110086,1,-0.018232116658322584,1.7999961853172863,61.959999084472656,7.153760380293741,62.27999877929688,1.2222281091219278,62.20000076293945,-0.018232116658322584
10046,2012-12-12,60.540000915527344,61.72999954223633,60.45000076293945,61.47999954223633,8309800.0,-0.014488025154273831,-1.2857142857142858,1.620692830317739,25.310565996607124,46.07789235295602,1.6996285718078497,2.0254391678032206,2.1929872737717204,2.4553007836054874,10.905365889269863,1.279998779296875,-0.1624496788602272,-1.927499389648439,-3.628544536358504,-0.2264542429383738,-2.778021963003468,-1.07697681629341,3.40970394881073,4.390252979651839,-37.132633008792105,0.850522573355032,12,1.3050003051757812,1.9349994659423828,2.350001335144057,2.970001220703125,0.9500007629394531,2,-0.007763482219944606,-1.060005416890796,61.43000030517578,1.7999961853172863,61.959999084472656,7.153760380293741,62.27999877929688,-0.007763482219944606
10047,2012-12-13,61.25,61.43000030517578,60.56000137329102,60.6500015258789,4233600.0,0.01172776798373909,-1.2307699831762031,-0.6382971815839209,24.726105904125134,42.31950241588396,0.8361361713130862,1.375736065762517,1.457470156386826,1.7611043058989964,11.221708107773075,0.8899993896484375,-0.16453905187218965,-1.2110002517700167,-2.9304366157569604,0.5084361122169341,-2.0707184337634885,-0.35128206977654486,2.559716700282131,41.23710326628769,6.724513425621467,0.8597181819934739,12,0.5750007629394531,1.2250003814697266,1.640002250671401,2.2600021362304688,-0.20999908447265625,3,-0.01404082629145409,-1.2857142857142858,60.540000915527344,-1.060005416890796,61.43000030517578,1.7999961853172863,61.959999084472656,-0.01404082629145409
10048,2012-12-14,60.5,61.29999923706055,60.47000122070313,60.97000122070313,3369100.0,-0.01224489795918371,-2.132075200092186,-0.7833373599684677,29.044108881661543,39.746870273061845,1.3117860076455514,2.0795645644892744,2.173033379466645,2.5375555836228756,11.927592274114193,0.8299980163574148,-0.26305511634720347,-1.8640003204345703,-3.7943721352962143,0.06637149442708079,-2.8291862278653923,-0.8988144130037483,3.1753280627884237,2.747211288152219,-33.09952251907145,0.9651859074308242,12,0.9750003814697266,1.9750003814697266,2.5450019836425923,3.0100021362304688,1.3600006103515625,4,0.009752068637816302,-1.2307699831762031,61.25,-1.2857142857142858,60.540000915527344,-1.060005416890796,61.43000030517578,0.009752068637816302
10049,2012-12-17,61.09000015258789,61.16999816894531,60.13999938964844,60.540000915527344,4928200.0,0.009752068637816302,1.90142434222898,-1.1702081033698934,37.285218299810545,38.40838771727951,0.594629016595718,1.4530112345003658,1.551196100541361,1.9759496733542363,12.760283577571654,1.029998779296875,-0.4176975946280166,-1.2035001754760728,-3.214274753566741,0.8072744026145884,-2.2088874645214034,-0.1981128864307422,2.4563148182065717,45.023719816894584,4.757061259225786,1.0053872890453308,12,0.22999954223632812,1.2299995422363281,1.8300018310547017,2.420001983642578,0.4500007629394531,0,0.0037649294755581764,-2.132075200092186,60.5,-1.2307699831762031,61.25,-1.2857142857142858,60.540000915527344,0.0037649294755581764
10050,2012-12-18,62.27999877929688,62.27999877929688,61.1500015258789,61.18000030517578,5146900.0,0.019479434011076435,1.0545433107456696,2.000000000000013,46.085648778140474,37.43582579609762,-0.6145321323007025,0.21662524888555623,0.3244785428417245,0.8245870732115392,13.787556324270078,1.1899986267089915,-0.5921543558582201,0.02299842834473509,-1.959314753619303,2.005311610308773,-0.9681581626372804,1.0141550193267506,1.0619372566288163,100.0,55.31930219934772,0.9911565909820185,12,-0.9599990844726634,0.040000915527336645,0.5625028610229563,1.2300033569335866,-1.1499977111816548,1,-0.013166340894290585,1.90142434222898,61.09000015258789,-2.132075200092186,60.5,-1.2307699831762031,61.25,-0.013166340894290585
10051,2012-12-19,61.52000045776367,62.27999877929688,61.5099983215332,62.13999938964844,4660100.0,-0.012202927688332754,-1.4062393829758288,-0.5636361744775555,41.54459366312474,36.7215592030214,0.07146205914270354,0.9065394102946129,1.021083562844197,1.608017292432109,14.76034736688487,0.770000457763679,-0.6853866100170762,-0.6629999160766573,-2.6390159399259403,1.3130161077726257,-1.6510079280012988,0.3250080958479842,1.6298193793853883,64.48604961246922,19.430777414261854,0.9880080119246407,12,-0.2550010681152344,0.7999992370605469,1.3125009536743235,1.9900016784667969,-0.18000030517578125,2,0.00016252148014972434,1.0545433107456696,62.27999877929688,1.90142434222898,61.09000015258789,-2.132075200092186,60.5,0.00016252148014972434
10052,2012-12-20,60.36000061035156,61.02999877929688,59.86000061035156,60.70000076293945,8178600.0,-0.01885565407640888,1.3400052643022893,0.5483882876286693,33.37332740444134,35.07991351084765,1.0538314712450543,1.899287271230662,2.1090289373366744,2.777596706467804,15.959570205740475,1.6599998474121094,-0.765790426570554,-1.6549997329711914,-3.6520245268642952,0.34202506092191953,-2.6535121299177433,-0.6564873360246395,2.609229999947459,20.66117265774252,-20.820820259407675,0.9985123969465549,12,0.7099990844726562,1.8199996948242188,2.400000572204597,3.1500015258789062,0.6199989318847656,3,0.018721024796037655,-1.4062393829758288,61.52000045776367,1.0545433107456696,62.27999877929688,1.90142434222898,61.09000015258789,0.018721024796037655
10053,2012-12-21,59.599998474121094,60.25,59.40999984741211,60.13000106811523,8667800.0,-0.012591155211157057,1.181817281063755,1.5588304592220057,33.65615129863808,34.278421665251514,1.5574828391795492,2.397887272897975,2.8221214892773148,3.5345533629832886,16.665086822451286,0.9500007629394531,-0.9269358864410862,-2.171001625061038,-4.090913076889024,-0.2510901732330524,-3.130957350975031,-1.2110458991470452,3.1204937361821337,6.62016367316936,-32.30570484941377,0.959955725913991,12,1.2450008392333984,2.355001449584961,2.942502975463867,3.8100032806396484,0.8100013732910156,4,0.024161115407268285,1.3400052643022893,60.36000061035156,-1.4062393829758288,61.52000045776367,1.0545433107456696,62.27999877929688,0.024161115407268285
10054,2012-12-24,59.540000915527344,59.81999969482422,59.45000076293945,59.56000137329102,1714400.0,-0.0010066704719766673,-2.6999752045623606,0.037736528066691616,34.70659419527182,33.970257157980086,1.383604307869085,2.321743670011756,2.840959819794655,3.6133199676527497,18.576032714644885,0.3699989318847656,-1.061012636957443,-2.0689992904663086,-4.168782970137762,0.030784389205145146,-3.118891130302032,-1.0191074506305853,2.8494420584867726,4.529655627079299,-32.963382284550796,1.049891839835726,12,1.3049983978271484,2.414999008178711,3.002500534057617,3.8700008392333984,1.6100006103515554,0,0.038965395686098914,1.181817281063755,59.599998474121094,1.3400052643022893,60.36000061035156,-1.4062393829758288,61.52000045776367,0.038965395686098914
10055,2012-12-26,59.209999084472656,59.540000915527344,58.68000030517578,59.47000122070313,4671500.0,-0.0055425231101839945,3.299986648610502,12.99980926949793,32.931217593453326,34.81699622429633,1.5260642377262883,2.516118787154028,3.1705746223737066,3.960841503177548,20.68414122387753,0.8600006103515625,-1.227785262915333,-2.231001091003421,-4.534791596380764,0.07278941437392206,-3.3828963436920887,-1.079105838314753,2.881499576881261,14.722194553881533,-21.34871773603668,1.15189525268867,12,1.2700004577636719,2.3800010681152344,3.3325023651123047,4.200002670288086,1.6399993896484375,2,0.03935149243509639,-2.6999752045623606,59.540000915527344,1.181817281063755,59.599998474121094,1.3400052643022893,60.36000061035156,0.03935149243509639
10056,2012-12-27,58.93000030517578,59.31000137329102,58.4900016784668,59.06999969482422,3724100.0,-0.0047289103804479815,1.6451485879529555,0.5384547668652102,30.558837790848315,35.46507754504336,1.7362529220461909,2.625125078119183,3.438220529773403,4.235353983881325,22.69354938205503,0.8199996948242259,-1.3441050956737115,-2.31699981689453,-4.783133652199346,0.14913401841028673,-3.550066734546938,-1.0839328992421216,2.752118553436759,17.32280035143309,-16.65571923177902,1.233066917652409,12,1.4549999237060547,2.565000534057617,3.4475011825561523,4.480001449584961,3.470001220703118,3,0.037332441057975396,3.299986648610502,59.209999084472656,-2.6999752045623606,59.540000915527344,1.181817281063755,59.599998474121094,0.037332441057975396
10057,2012-12-28,58.56999969482422,59.61999893188477,58.540000915527344,58.72999954223633,3477200.0,-0.006108953139101647,-8.81827955124766,1.1428610354223434,28.65361737992916,35.42168960040642,1.8730924906727893,2.796122332866659,3.7720813135902773,4.581492033409859,23.690849295722614,1.079998016357429,-1.4122380170922284,-2.4660003662109347,-5.093133515261719,0.1611327828398501,-3.7795669407363306,-1.1524337916855387,2.6652227585679142,4.545346173269784,-26.021791929910876,1.3135665745253924,12,1.8150005340576172,2.9250011444091797,3.807501792907715,4.840002059936523,4.1199989318847585,4,0.047293844497124926,1.6451485879529555,58.93000030517578,3.299986648610502,59.209999084472656,-2.6999752045623606,59.540000915527344,0.047293844497124926
10058,2012-12-31,59.16999816894531,59.20000076293945,58.29999923706055,58.5,3926700.0,0.010244126297547451,1.4657462663169005,-4.187492549412298,34.44814432068999,35.10645915828192,1.189703049184729,1.986065615631567,3.117236762110835,3.9705002298963947,25.219540785310297,0.9000015258789062,-1.305811840654357,-1.668001747131349,-4.226649723332251,0.8906462290695529,-2.9473257352318,-0.3886777590308981,1.6808933759572753,57.23675459708527,28.620301905877113,1.279323988100451,12,1.1200008392333984,2.230001449584961,3.3525028228759766,4.24000358581543,3.1300010681152344,0,0.03058985008116788,-8.81827955124766,58.56999969482422,1.6451485879529555,58.93000030517578,3.299986648610502,59.209999084472656,0.03058985008116788
10059,2013-01-02,58.81999969482422,59.18999862670898,58.0099983215332,58.56999969482422,9523000.0,-0.005915134104310105,1.38384414423442,0.37313534810631077,35.153568806081324,33.8917836058309,1.3229631183498398,2.173415852880723,3.40267804944412,4.303366756940619,26.89376264920344,1.1800003051757741,-1.2615654165654462,-1.8440002441406236,-4.456766090670818,0.7687656023895713,-3.150383167405721,-0.5376173208755262,1.6227490808236453,50.31062523101396,19.317295405715253,1.306382923265098,1,1.3249988555908203,2.2450008392333984,3.940000534057617,4.590002059936523,3.670001983642578,2,0.027031624631711715,1.4657462663169005,59.16999816894531,-8.81827955124766,58.56999969482422,1.6451485879529555,58.93000030517578,0.027031624631711715
10060,2013-01-03,60.15999984741211,60.77999877929688,59.459999084472656,60.54999923706055,10665800.0,0.02278136959435928,2.1058872104190436,-1.55999755859375,47.943715839549775,34.602797180989235,-0.3904430506086669,0.7265369808745845,2.0155844654695443,2.9490626334472765,27.239269753813744,1.9599990844726634,-1.1912349879060002,-0.4125000000000014,-2.957024798808291,2.1320247988082883,-1.6847623994041427,0.8597623994041399,-2.1500015258789062,77.61737077887273,41.47194884633967,1.2722623994041442,1,-0.6400012969970703,0.5349998474121094,2.6000003814697266,3.250001907348633,2.509998321533203,3,0.016456144963061803,1.38384414423442,58.81999969482422,1.4657462663169005,59.16999816894531,-8.81827955124766,58.56999969482422,0.016456144963061803
10061,2013-01-04,60.58000183105469,60.790000915527344,59.9000015258789,60.72000122070313,5249300.0,0.0069814159692129785,5.357166212534111,0.35897335576511075,46.25699219329398,36.03431549086175,-1.0703666834452576,0.20189875528393486,1.5752874401129446,2.521045540387526,27.544125615935975,0.8899993896484446,-1.2071509446365027,0.08050193786620952,-2.3687427437414073,2.5297466194738263,-1.1441204029376024,1.3051242786700215,-2.5700035095214844,92.44608314660087,54.59239682322591,1.22462234080381,1,-1.180002212524414,0.0449981689453125,2.1799983978271484,2.8299999237060547,2.1499977111816406,4,0.004456860926141504,2.1058872104190436,60.15999984741211,1.38384414423442,58.81999969482422,1.4657462663169005,59.16999816894531,0.004456860926141504
10062,2013-01-07,61.29999923706055,61.43999862670898,60.36999893188477,60.52000045776367,4896500.0,0.01188506741901052,1.018871998618069,-5.57144414168909,54.48430349442741,38.34855462372723,-1.8360871064499378,-0.6208109415018654,0.8435877585401315,1.794743307109833,27.86541757429771,1.0699996948242045,-1.3663671911399646,0.8454994201660142,-1.5032020588602961,3.1942008991923245,-0.3288513193471374,2.019850159679166,-3.17880081176758,95.91838550459674,51.408815465135376,1.1743507395131538,1,-1.5750007629394531,-0.6749992370605469,1.4900007247924805,2.1100025177001953,1.3899993896484304,0,0.017944572634730482,5.357166212534111,60.58000183105469,2.1058872104190436,60.15999984741211,1.38384414423442,58.81999969482422,0.017944572634730482
10063,2013-01-08,60.63999938964844,61.11999893188477,60.290000915527344,61.099998474121094,4928700.0,-0.010766718688849375,2.3199920654296218,-0.5897433389412732,47.49721323238312,39.76973451673959,-1.132101576115474,-0.09483777019687523,1.4701124830120236,2.4498056407983313,28.22838284842878,1.0099983215332031,-1.455279655851811,0.26749954223632955,-1.9219669757400908,2.45696606021275,-0.8272337167518842,1.3622328012245433,-2.3196729522705084,76.67640915794196,30.900410073988773,1.0947332589882115,1,-0.9150009155273438,-0.0149993896484375,2.1625003814697266,2.7700023651123047,2.450000762939453,1,0.033806056360391246,1.018871998618069,61.29999923706055,5.357166212534111,60.58000183105469,2.1058872104190436,60.15999984741211,0.033806056360391246
10064,2013-01-09,60.18000030517578,60.77000045776367,60.13999938964844,60.72999954223633,4431400.0,-0.007585736957497091,1.0,1.1956528950292737,37.28813637597973,40.25383660368697,-0.6389654870433645,0.23712854762074187,1.8844757467596054,2.8882507494537464,28.52128776184706,0.6300010681152344,-1.3829265838541147,-0.10349960327148722,-2.162056058232473,1.9550568516894984,-1.1327778307519836,0.9257786242090091,-1.6724935364379903,36.36370642237199,-2.4478461578491277,1.029278227480494,1,-0.4550018310546875,0.4249992370605469,2.622499465942383,3.230001449584961,1.529998779296875,2,0.03522763245487104,2.3199920654296218,60.63999938964844,1.018871998618069,61.29999923706055,5.357166212534111,60.58000183105469,0.03522763245487104
10065,2013-01-10,60.31000137329102,60.47000122070313,59.88999938964844,60.38000106811523,4747500.0,0.002160203846061748,3.640014648437293,0.12727234895509246,42.07077640866377,41.53294089455537,-0.6666247509340266,0.01994010856360262,1.7000596662695244,2.719349645656486,28.477720378405802,0.5800018310546946,-1.251869767802475,0.08250141143799539,-1.9044231631541493,2.06942598603014,-0.9109608758580805,1.0759636987340713,-1.6265450930749594,27.0969155081062,-8.117223416435884,0.9934622872960724,1,-0.585002899169929,-0.05500221252442117,2.4924983978271413,3.1000003814697195,1.55999755859375,3,0.03614658026091866,1.0,60.18000030517578,2.3199920654296218,60.63999938964844,1.018871998618069,61.29999923706055,0.03614658026091866
10066,2013-01-11,60.06999969482422,60.52999877929688,59.9900016784668,60.16999816894531,4481800.0,-0.003979467302302031,-3.153911614531424,1.4285558583109168,47.839039082744264,43.664654417090375,-0.27704226572139845,0.23497222893051628,1.8559452599277506,2.9280813897266142,27.80393226515152,0.5399971008300852,-1.1308955692601472,-0.13400020599365092,-2.116475184398432,1.8484747724111301,-1.1252376951960414,0.8572372832087396,-1.22115087381858,11.612928630670726,-24.391077287975993,0.9912374892023915,1,-0.345001220703125,0.1849994659423828,2.7325000762939453,3.3400020599365234,2.5800018310546804,4,0.04328281150873914,3.640014648437293,60.31000137329102,1.0,60.18000030517578,2.3199920654296218,60.63999938964844,0.04328281150873914
10067,2013-01-14,60.38999938964844,60.5,59.72000122070313,59.9900016784668,4444800.0,0.005327113308638776,1.5161294292095335,-4.000038147554742,56.29985118413862,46.09262184636245,-0.3483589757618688,-0.16101537707950797,1.459294000813756,2.574682647673228,27.181345583840123,0.7799987792968679,-0.9445296147308682,0.2289995193481431,-1.6943737777454828,2.152372816441769,-0.7326871291986734,1.1906861678949596,-1.3856815803005986,47.857090307655334,7.800126861207069,0.9616866485468133,1,-0.6650009155273438,-0.13500022888183594,2.4125003814697266,3.0200023651123047,3.0100021362304616,0,0.03874814002712168,-3.153911614531424,60.06999969482422,3.640014648437293,60.31000137329102,1.0,60.18000030517578,0.03874814002712168
10068,2013-01-15,61.09000015258789,61.5,60.15999984741211,60.40999984741211,4692200.0,0.01159133581742422,-1.2711861119193095,1.7000104904775075,61.21562424955074,48.98840578452572,-0.8351957400517449,-0.8585676796156534,0.7153081147629763,1.8529978084293717,26.05537737712089,1.3400001525878906,-0.676937059054552,0.8995002746582017,-1.0634565936467908,2.862457142963194,-0.08197815949429099,1.8809787088106944,-1.9395414941983802,76.9662849109331,31.076311043089603,0.9814784341524947,1,-0.6100006103515625,-0.8900012969970703,1.6175003051757812,2.3200016021728516,2.509998321533203,1,0.02619084089253043,1.5161294292095335,60.38999938964844,-3.153911614531424,60.06999969482422,3.640014648437293,60.31000137329102,0.02619084089253043
10069,2013-01-16,61.31999969482422,61.540000915527344,60.88000106811523,60.97000122070313,4192500.0,0.0037649294755581764,-1.4905711982495138,0.5147034074206944,65.49193367689892,50.938207766453395,-0.7523995928429628,-1.1283013430279425,0.45050389333147933,1.5946076162165639,24.599772090854184,0.6599998474121165,-0.3260083994813243,1.117999839782712,-0.8696844791226255,3.1056841586880495,0.12415768033004326,2.1118419992353807,-1.9815777291058723,87.912018813587,36.5065043541036,0.9938421594526704,1,-0.6899986267089844,-1.1750011444091797,1.202500343322754,1.9899997711181712,1.5699996948242188,2,0.028864978254607987,-1.2711861119193095,61.09000015258789,1.5161294292095335,60.38999938964844,-3.153911614531424,60.06999969482422,0.028864978254607987
10070,2013-01-17,61.459999084472656,61.790000915527344,61.2400016784668,61.5,3597900.0,0.002283095080645614,-1.2916838859395365,-0.11428882833787699,68.96551329711177,53.4613767779887,-0.7695252610549161,-1.404913526889473,0.2543647882743585,1.433928606923999,24.609393288120103,0.5499992370605469,-0.049149142315158656,1.2989992141723619,-0.5361881462480582,3.134186574592782,0.3814055339621518,2.216592894382572,-1.9014192237734093,84.05788020743104,27.17038871988406,0.9175936802102093,1,-0.7049980163574219,-1.3150005340576172,1.027501106262207,1.8500003814697337,2.5900039672851562,3,0.004067686360626155,-1.4905711982495138,61.31999969482422,-1.2711861119193095,61.09000015258789,1.5161294292095335,60.38999938964844,0.004067686360626155
10071,2013-01-18,61.52999877929688,61.68999862670898,61.29999923706055,61.4900016784668,3675300.0,0.0011389472155378666,1.166682561380131,-0.9999046347512743,73.19749497452281,55.54062027577707,-0.7717546316406683,-1.5537893546098331,0.12820374937179935,1.3544637043741048,24.619534426841497,0.3899993896484304,0.26873840354662093,1.3684989929199318,-0.46825188524331907,3.2052498710831827,0.45012355383830993,2.2868744320015537,-1.7036483920182661,87.43950847526374,22.942519082871044,0.9183754390816246,1,-0.7749977111816477,-1.385000228881843,0.9575014114379812,1.2300014495849538,1.5900001525878906,4,0.005525762381492161,-1.2916838859395365,61.459999084472656,-1.4905711982495138,61.31999969482422,-1.2711861119193095,61.09000015258789,0.005525762381492161
10072,2013-01-22,61.4900016784668,61.68000030517578,61.290000915527344,61.52999877929688,2473200.0,-0.0006500422821972274,1.2941130271853156,-1.0,69.93131573721034,58.033298331869,-0.7844663566892578,-1.5017924681524306,0.12975951453140055,1.3734899682523434,23.34666986571111,0.3899993896484375,0.36555043167623325,1.2720018386840835,-0.6576299819124998,3.2016336592806667,0.30718592838579184,2.236817748982375,-1.4280132277983313,81.59515089107057,15.511420164134393,0.9648159102982913,1,-0.7350006103515625,-1.3450031280517578,0.6699991226196289,0.9849987030029297,1.4699974060058594,1,0.018864853077704913,1.166682561380131,61.52999877929688,-1.2916838859395365,61.459999084472656,-1.4905711982495138,61.31999969482422,0.018864853077704913
10073,2013-01-23,61.040000915527344,61.58000183105469,60.790000915527344,61.29999923706055,3596600.0,-0.007318275339989744,-1.078954369092853,6.500429184548201,68.75001610936835,61.529062746689945,-0.30369518000623685,-0.9890900824547657,0.5665681393706166,1.8049593890830096,21.834471507525738,0.7900009155273438,0.44541508448205036,0.7500009536743164,-1.189972177096351,2.6899740844449838,-0.21998561171101727,1.71998751905965,-0.7706509690758097,25.0,-41.29937664042424,0.9699865653853346,1,-0.2849998474121094,-0.8950023651123047,1.109999656677246,1.4349994659423828,3.089996337890625,2,0.038663181109999334,1.2941130271853156,61.4900016784668,1.166682561380131,61.52999877929688,-1.2916838859395365,61.459999084472656,0.038663181109999334
10074,2013-01-24,61.86000061035156,62.13000106811523,61.22999954223633,61.29999923706055,4844000.0,0.013433808691435178,-1.5714301284461463,-2.1538653403172088,65.74075447679631,64.15906030981579,-0.9614302241904653,-1.714260541432438,-0.26381482758257846,0.963823247420244,20.149735941230166,1.0900001525878835,0.4014248091748911,1.454000663757327,-0.5726578950339984,3.4806592225486526,0.4406713843616643,2.46732994315299,-1.4081725476109312,79.85071440161967,14.364056126725956,1.0133292793956619,1,-0.9349994659423828,-1.7150020599365234,0.11499977111816406,0.6149997711181641,4.5800018310546875,3,0.02812799622698936,-1.078954369092853,61.040000915527344,1.2941130271853156,61.4900016784668,1.166682561380131,61.52999877929688,0.02812799622698936
10075,2013-01-25,61.540000915527344,62.11999893188477,61.349998474121094,62.0,4552100.0,-0.00517296624097785,1.200010899182537,-0.8214249221735547,59.056602958768075,65.40545629604065,-0.5013265160883336,-1.2761834128878746,0.04315863648102436,1.2534259023014727,17.90638781275578,0.770000457763679,0.47817735162863073,1.017500877380371,-0.9874394971019953,3.0224412518627375,0.01503069013919145,2.0199710646215507,-0.8532286320342664,55.97014288032415,-5.854083289982299,1.0024701872411823,1,-0.6149997711181641,-1.3950023651123047,0.279998779296875,0.779998779296875,5.1399993896484375,4,0.021936926454943828,-1.5714301284461463,61.86000061035156,-1.078954369092853,61.040000915527344,1.2941130271853156,61.4900016784668,0.021936926454943828
10076,2013-01-28,61.13000106811523,61.6500015258789,60.7599983215332,61.58000183105469,3887000.0,-0.006662330863057675,2.016959234474558,0.978264475146384,48.29661080438921,64.51620736495738,0.08364296040559083,-0.7303602135248113,0.4315532554269623,1.6319326744145783,15.537789778739663,0.890003204345696,0.6916935018146617,0.4975009918212834,-1.376699749204512,2.371701732847079,-0.4395993786916108,1.4346013623341776,1.0,27.007445605867,-29.24400585361848,0.937100370512896,1,0.014999389648444605,-0.9850025177001882,0.6899986267089915,1.1899986267089915,4.990001678466804,0,0.04776708543467745,1.200010899182537,61.540000915527344,-1.5714301284461463,61.86000061035156,-1.078954369092853,61.040000915527344,0.04776708543467745
10077,2013-01-29,61.34000015258789,61.72000122070313,60.959999084472656,61.18000030517578,3695400.0,0.0034352867790508057,-1.5333307902115478,-0.35555461365658747,57.709264426748874,64.1266118290905,0.025225805440705074,-0.7612259896182749,0.22483259165454683,1.3924597425114342,13.442733289323261,0.7600021362304759,0.8587436455532611,0.5690000534057589,-1.05632507303158,2.194325179843098,-0.24366250981290705,1.3816626166244248,0.7799987792968821,42.33581520195601,-10.863902563334314,0.812662563218669,1,0.10499954223632812,-1.2700004577636719,0.4524993896484375,0.9799995422363281,4.509998321533217,1,0.02901856496362898,2.016959234474558,61.13000106811523,1.200010899182537,61.540000915527344,-1.5714301284461463,61.86000061035156,0.02901856496362898
10078,2013-01-30,60.97999954223633,61.52000045776367,60.86999893188477,61.41999816894531,3644800.0,-0.005868937226215065,1.0312445983560898,-2.749994039529838,59.00900320383111,63.40628622097187,0.4112267948329915,-0.2726508951817266,0.5498238604348842,1.7245856213959954,11.11988318431228,0.6500015258788991,0.990592869714547,0.11849937438964986,-1.3226008434260308,1.5595995922053305,-0.602050734518194,0.8390494832974937,1.1127993774414122,16.05845106894851,-37.648668164339085,0.7205501089078421,1,0.4650001525878906,-0.9099998474121094,0.6450004577636719,1.2000007629394531,5.36999893188478,2,0.03246965492128173,-1.5333307902115478,61.34000015258789,2.016959234474558,61.13000106811523,1.200010899182537,61.540000915527344,0.03246965492128173
10079,2013-01-31,60.40999984741211,61.18000030517578,60.40999984741211,60.83000183105469,5309700.0,-0.009347322058102403,-2.666651529050599,0.9545529420944487,51.02457510658481,61.41284864424666,0.9371159129531321,0.44541170658101237,1.0755346311121414,2.2648694706605,8.673304582375724,0.7700004577636719,1.0268849498695118,-0.5310003280639677,-1.6335695824335517,0.5715689263056163,-1.0822849552487597,0.0202842991208243,1.656143060302739,0.0,-54.7154988691422,0.5512846271847914,1,0.8600006103515625,-0.3400001525878906,0.9899997711181641,1.5450000762939453,6.929996490478501,3,0.061579165956002324,1.0312445983560898,60.97999954223633,-1.5333307902115478,61.34000015258789,2.016959234474558,61.13000106811523,0.061579165956002324
10080,2013-02-01,61.1500015258789,61.56000137329102,60.81999969482422,60.93999862670898,4707900.0,0.012249655360634604,-2.2888907726869494,-0.5000045412848203,60.03719686258705,59.950593298476015,0.16597026403637472,-0.2283250245207924,0.2824884853311218,1.4811104440496834,7.907626940000248,1.1500015258789134,0.9840234887974901,0.15950126647948792,-0.8826720648058313,1.2016745977648071,-0.3615853991631752,0.6805879321221511,0.8498956594238365,56.4886185277605,-3.5270871898464193,0.5210866656426612,2,0.11999893188477273,-1.0800018310546804,0.2499980926513743,0.8049983978271555,5.959999084472663,4,0.08650859825880142,-2.666651529050599,60.40999984741211,1.0312445983560898,60.97999954223633,-1.5333307902115478,61.34000015258789,0.08650859825880142
10081,2013-02-04,60.849998474121094,61.099998474121094,60.33000183105469,61.0,4085200.0,-0.004906018712539928,3.4,-0.7142831192893863,54.29103574712545,58.212784410688805,0.40160441886394693,0.09796535899140224,0.5251896711955908,1.7488991689589923,7.3002728520047295,0.8199996948242116,0.879126519970896,-0.1540016174316392,-1.1806652821068653,0.8726620472435869,-0.6673334497692522,0.35933021490597383,1.0863028176660166,37.40984686316464,-23.14648472691762,0.5133318323376121,2,0.3800029754638672,-0.779998779296875,0.18500137329101562,0.7400016784667969,6.5800018310546875,0,0.09580939979043923,-2.2888907726869494,61.1500015258789,-2.666651529050599,60.40999984741211,1.0312445983560898,60.97999954223633,0.09580939979043923
10082,2013-02-05,62.4000015258789,62.65999984741211,61.34000015258789,61.43999862670898,6969600.0,0.025472524085879966,-1.2758618421701964,-6.399954224098469,60.54751015869986,57.30139486061452,-1.1239339707825309,-1.439190961564222,-1.0884968584593295,0.16259416856860298,7.2316595343958205,1.8100013732910156,0.771041391923049,1.341001319885244,0.14386560753637667,2.5381370322341112,0.7424334637108103,1.9395691760596776,-2.0699996948242116,88.84126425396379,29.106512964714966,0.5985678561744339,2,-0.9050006866455007,-2.065002441406243,-1.460000991821282,-0.9050006866455007,4.939994812011712,1,0.05961540272014809,3.4,60.849998474121094,-2.2888907726869494,61.1500015258789,-2.666651529050599,60.40999984741211,0.05961540272014809
10083,2013-02-06,62.68999862670898,62.849998474121094,61.9000015258789,62.13999938964844,6060000.0,0.004647389322735895,1.1839037116611655,0.5729141417553043,60.92503055712213,56.766314425095175,-1.291030880341573,-1.6524549173631016,-1.4646215497996167,-0.15727762373399656,7.152339643631694,0.9499969482421946,0.6349266763849641,1.5284984588622947,0.14575858446793433,2.911238333256655,0.8371285216651145,2.219868396059475,-2.3599967956542898,93.65079124798262,35.93200330700203,0.6913699371971787,2,-1.0999984741210866,-2.260000228881829,-1.74999809265136,-1.1949977874755788,4.110004425048835,2,0.05040676210935202,-1.2758618421701964,62.4000015258789,3.4,60.849998474121094,-2.2888907726869494,61.1500015258789,0.05040676210935202
10084,2013-02-07,62.29999923706055,62.86999893188477,61.9900016784668,62.599998474121094,6032900.0,-0.006221078293057625,1.095231175153591,-0.5454539149252042,56.44171850929599,56.47577170848716,-0.9298362582937045,-1.1546885542780387,-1.112252728541847,0.20187276557658862,6.941699884677574,0.8799972534179759,0.5288053929134477,1.032499122619626,-0.35844707466434045,2.4234453199035926,0.3370260239776428,1.7279722212616093,-1.8691975402832028,77.55904151867155,22.214761363704355,0.695473098641985,2,-0.6999988555908203,-1.8600006103515625,-1.4549999237060547,-0.8999996185302734,4.460002899169922,3,0.06500801423206637,1.1839037116611655,62.68999862670898,-1.2758618421701964,62.4000015258789,3.4,60.849998474121094,0.06500801423206637
10085,2013-02-08,62.4900016784668,63.0099983215332,62.18000030517578,62.18000030517578,4136600.0,0.0030497984547843693,-4.354802190364856,-1.0333405388909376,57.2289340051946,57.4682520641322,-1.0850099172918277,-1.2363871171688885,-1.3316838202554067,-0.029044672388145898,6.5448512413804005,0.8299980163574219,0.46715691925613356,1.1135015487670898,-0.3029476779204643,2.529950775454644,0.4052769354233092,1.8217261621108705,-1.9128481475830057,80.59711477556598,28.101789189167746,0.7082246133437785,2,-0.8200016021728516,-1.2550029754638672,-1.8850021362304688,-1.2350025177001953,3.9699974060058594,4,0.07761233043933591,1.095231175153591,62.29999923706055,1.1839037116611655,62.68999862670898,-1.2758618421701964,62.4000015258789,0.07761233043933591
10086,2013-02-11,62.66999816894531,62.66999816894531,61.849998474121094,62.47999954223633,3516900.0,0.0028804046350432433,7.63163812315538,0.6128960807235587,58.702035685972916,57.578559981823766,-1.1438757992897948,-1.2770879533272037,-1.547361296288713,-0.24309768748388194,6.052084613368777,0.8199996948242188,0.3803565807680016,1.1634981155395536,-0.2250455474324795,2.5520417785115868,0.4692262840535406,1.8577699470255666,-1.898217054809571,79.64068710311115,29.552891314618876,0.694271831486015,2,-0.9999980926513672,-1.3049983978271484,-2.5624990463256836,-1.414999008178711,5.8499984741210795,0,0.07084733638314344,-4.354802190364856,62.4900016784668,1.095231175153591,62.29999923706055,1.1839037116611655,62.68999862670898,0.07084733638314344
10087,2013-02-12,62.72999954223633,62.84000015258789,62.34000015258789,62.58000183105469,3379400.0,0.0009574178242237608,1.7027105048817957,0.7894673439476378,63.22376979059773,58.04686738035339,-1.1018408991513624,-1.2150922625964,-1.6424373253827582,-0.3330010579401801,5.345131633139517,0.5,0.3641989226993374,1.106499481201169,-0.2802689224281423,2.4932678848304803,0.41311527938651693,1.7998836830158211,-1.7791610515087868,75.86217102342422,21.667316366266675,0.693384201814655,2,-1.0599994659423828,-1.364999771118164,-2.7174997329711914,-1.4750003814697266,5.320003509521484,1,0.07492429136357526,7.63163812315538,62.66999816894531,-4.354802190364856,62.4900016784668,1.095231175153591,62.29999923706055,0.07492429136357526
10088,2013-02-13,62.68999862670898,63.27999877929688,62.43000030517578,63.0,4807100.0,-0.0006376680347401908,-1.0481939893096472,-2.066707357391772,57.397480941828235,58.75496802871377,-0.8870507002634227,-1.1057709249805328,-1.6496599413060054,-0.32136250663304367,5.904542657616309,0.8499984741211009,0.4534930063740603,0.9864986419677635,-0.45423572177350735,2.4272330057090343,0.26613146009712807,1.706865823838399,-1.5744273495169807,58.741256875789496,7.469829008803465,0.7203671818706345,2,-0.884998321533196,-1.1899986267089702,-2.5149993896484304,-1.4349994659423757,5.729999542236335,2,0.07417447460591431,1.7027105048817957,62.72999954223633,7.63163812315538,62.66999816894531,-4.354802190364856,62.4900016784668,0.07417447460591431
10089,2013-02-14,63.09000015258789,63.33000183105469,62.58000183105469,62.68999862670898,5352200.0,0.006380627446823661,-1.4193738924985233,-1.2903217867470553,63.62036496355258,59.15309781770994,-0.9687946004815444,-1.440209737659771,-2.0664530593349753,-0.7593444198642629,6.554168491135387,0.75,0.49131785906933345,1.2980001449584933,-0.25650528119086147,2.852505571107848,0.5207474318838123,2.075252858033174,-1.757986125185404,83.78370715563413,31.739034189787077,0.7772527130746788,2,-1.2599983215332031,-1.5649986267089844,-2.9150009155273438,-1.835000991821289,5.320003509521499,3,0.058804927725424117,-1.0481939893096472,62.68999862670898,1.7027105048817957,62.72999954223633,7.63163812315538,62.66999816894531,0.058804927725424117
10090,2013-02-15,61.709999084472656,62.599998474121094,60.7400016784668,62.45000076293945,14611300.0,-0.021873530904701233,2.5769268859879175,-1.8499971389879317,54.35433457377686,59.16013102067121,0.5576373651979836,-0.04270867940624612,-0.7096318457709856,0.5680388593598167,7.042093532713797,2.3499984741210938,0.5239198212182146,-0.09450092315673686,-1.641769372499759,1.4527675261862854,-0.868135147828248,0.6791333015147742,1.6200027465820312,37.45163509108878,-17.02642821714764,0.7736342246715104,2,0.32500267028808594,-0.18499755859375,-1.5450000762939453,-0.4549999237060547,6.900001525878906,4,0.08183443731452722,-1.4193738924985233,63.09000015258789,-1.0481939893096472,62.68999862670898,1.7027105048817957,62.72999954223633,0.08183443731452722
10091,2013-02-19,61.86999893188477,62.06000137329102,61.43999862670898,61.790000915527344,6881500.0,0.002592770212054285,1.6956471261412707,-0.10810518230604042,54.009062924536096,58.4336368835419,0.6230619791642766,-0.18543804644532713,-0.8930421253747554,0.35517872761135294,7.556386649830762,0.6200027465820455,0.6579923973271633,0.048498916625980826,-1.4935330673151839,1.5905309005671455,-0.7225170753446051,0.8195149085965667,1.4600028991699148,43.62923501332226,-11.873140142518437,0.771015991970584,2,0.16500282287596946,-0.3449974060058665,-1.880000114440925,-0.6149997711181712,7.18000411987304,1,0.07418781690365317,2.5769268859879175,61.709999084472656,-1.4193738924985233,63.09000015258789,-1.0481939893096472,62.68999862670898,0.07418781690365317
10092,2013-02-20,62.6500015258789,63.209999084472656,61.61999893188477,61.97999954223633,6561200.0,0.012607121504121244,-1.2877647297746173,8.375232463877857,61.877663976124246,58.539485041208806,-0.13158648502765402,-0.9213169046120058,-1.6930321881253718,-0.4690546339857775,7.9803828916041875,1.5900001525878835,0.7080423047974307,0.7705015182495032,-0.8059095396263203,2.3469125761253267,-0.017704010688412097,1.5587070471874185,0.6282003021240286,73.74516350910861,12.705913063935185,0.7882055289379118,2,-0.614999771118157,-1.124999999999993,-2.6600027084350515,-1.3950023651122976,5.799995422363288,2,0.09369505146400936,1.6956471261412707,61.86999893188477,2.5769268859879175,61.709999084472656,-1.4193738924985233,63.09000015258789,0.09369505146400936
10093,2013-02-21,63.4000015258789,63.88000106811523,62.52000045776367,62.68000030517578,7221800.0,0.011971268662941625,-1.6153834867769368,1.074625506015248,70.73507151356492,60.12763537501646,-0.8608038888946723,-1.5657215768957755,-2.4572956594019146,-1.2470784549301968,8.306137242929617,1.3600006103515554,0.8516311931789176,1.402501487731925,-0.260265841526504,3.065268816990354,0.5711178231027105,2.2338851523611396,-2.6599998474121023,84.7133874032354,15.294076916665432,0.8313836646292149,2,-1.0900001525878835,-1.3800010681152273,-3.4100027084350515,-2.1450023651122976,5.26000213623049,3,0.07334387088272942,-1.2877647297746173,62.6500015258789,1.6956471261412707,61.86999893188477,2.5769268859879175,61.709999084472656,0.07334387088272942
10094,2013-02-22,63.599998474121094,63.88999938964844,62.97999954223633,63.47999954223633,5342900.0,0.0031545259215894905,1.5999967302630504,0.16666490060611364,68.36577824903839,61.365062513221325,-0.9577175448327182,-1.71669428511413,-2.659210053874247,-1.4654388962790534,8.912679989105095,0.9099998474121094,0.8423856251097916,1.515498542785643,-0.29269873771768573,3.323695823288972,0.6113999025339751,2.419597183037311,-2.797196807861326,90.79361503984848,18.923275342762366,0.9040986402516644,2,-1.2849979400634766,-1.4899978637695312,-3.2599992752075195,-2.344999313354492,5.230003356933594,4,0.07578616054189813,-1.6153834867769368,63.4000015258789,-1.2877647297746173,62.6500015258789,1.6956471261412707,61.86999893188477,0.07578616054189813
10095,2013-02-25,62.88999938964844,63.79999923706055,62.88999938964844,63.63000106811523,6177100.0,-0.011163507885327273,-1.4594534685313965,-6.166735543758087,64.40678240067243,61.99892325929905,-0.20675427258349544,-0.949028183007627,-1.9423321417833108,-0.7742862022677954,9.516415490844667,0.9099998474121094,0.7912558766005162,0.737999534606935,-1.0853414174232157,2.5613404866370857,-0.17367094140814032,1.6496700106220104,-1.963709814453125,59.183686179745486,-16.341534886129487,0.9116704760150738,2,-0.5749988555908203,-0.779998779296875,-2.502499580383301,-1.635000228881836,5.0900039672851705,0,0.08777236963003587,1.5999967302630504,63.599998474121094,-1.6153834867769368,63.4000015258789,-1.2877647297746173,62.6500015258789,0.08777236963003587
10096,2013-02-26,64.05000305175781,64.30000305175781,63.04999923706055,63.099998474121094,8096600.0,0.018444962209688054,-1.3809527269556625,-1.2837870578956445,62.33184546889402,61.89982055688752,-1.2856142001804045,-1.9806026818231146,-3.0531440757463955,-1.9446661816195103,10.009076610761417,1.410003662109375,0.8328513410820264,1.7520030975341783,-0.19050380768725006,3.6945100027556137,0.7807496449234606,2.723256550144896,-3.005165083984373,90.6716561311912,16.135560954618498,0.9712534526107174,2,-1.5300006866455078,-1.7350006103515625,-3.600003242492676,-2.795003890991211,4.739997863769531,1,0.07119433788174656,-1.4594534685313965,62.88999938964844,1.5999967302630504,63.599998474121094,-1.6153834867769368,63.4000015258789,0.07119433788174656
10097,2013-02-27,63.11999893188477,63.75,61.68000030517578,62.31000137329102,13623700.0,-0.014519969954123413,1.0000000000000138,0.8526249006175765,52.933149728496005,61.40378375540616,-0.3290768269686808,-0.9596076758780541,-2.1066296244474643,-1.022887425920878,10.172372906642003,2.3700027465820312,0.835522685489444,0.732999038696299,-1.1876823662433011,2.653680443635899,-0.22734166377350107,1.693339741166099,-1.8798510590722728,54.961722028252304,-16.447775635213127,0.9603407024698016,2,-0.599996566772468,-0.8049964904785227,-2.669999122619636,-1.8649997711181712,5.729999542236335,2,0.09394810234823248,-1.3809527269556625,64.05000305175781,-1.4594534685313965,62.88999938964844,1.5999967302630504,63.599998474121094,0.09394810234823248
10098,2013-02-28,62.959999084472656,64.08999633789061,62.459999084472656,63.22999954223633,8465700.0,-0.0025348518713502743,-1.5669238833003203,-0.33333490317233067,54.64787975661189,60.40684095463498,-0.1416452122626808,-0.6784500347777893,-1.9074598097229938,-0.8719671339153479,10.293472424925486,1.6299972534179545,0.8087372852211772,0.4739992141723661,-1.3426193454397293,2.2906177737844686,-0.4343100656336816,1.3823084939784138,-1.5362599009234401,48.85486402511291,-20.877182301465517,0.9083092798060503,2,-0.43999671936035156,-0.6449966430664062,-2.5099992752075195,-1.7049999237060547,6.3000030517578125,3,0.08719818843077909,1.0000000000000138,63.11999893188477,-1.3809527269556625,64.05000305175781,-1.4594534685313965,62.88999938964844,0.08719818843077909
10099,2013-03-01,64.12999725341797,64.38999938964844,63.22000122070313,63.22000122070313,6536100.0,0.018583198633397968,-1.5714357577028122,-3.37034996255949,60.14848037769252,61.050634932847835,-1.2835887958243504,-1.639525184004654,-3.042905308905361,-2.0460899495369773,9.99351305157341,1.4300003051757812,0.7754147452139293,1.4579975128173857,-0.22012935482158014,3.1361243804563514,0.6189340789979028,2.2970609466368686,-2.5336822377762402,90.40582199011838,21.137348088298197,0.8390634338194818,3,-1.2149982452392578,-1.7699966430664062,-3.679997444152832,-2.874998092651367,4.790000915527344,4,0.07063786999382704,-1.5669238833003203,62.959999084472656,1.0000000000000138,63.11999893188477,-1.3809527269556625,64.05000305175781,0.07063786999382704
10100,2013-03-04,66.44000244140625,66.91999816894531,64.65000152587889,64.87999725341797,12363500.0,0.036020665631093074,-1.2475251638245062,1.7142988891217907,68.46228685735889,62.65654870316147,-3.187257776309039,-3.7238186557533055,-5.3291660456588374,-4.35577071616482,10.813392413964685,2.7900009155273438,0.8619496893553489,3.503502655029294,1.2623243100351687,5.744681000023412,2.3829134825322313,4.624091827526357,-4.620192675843988,90.83977245758331,21.93802768129737,1.12058917249706,3,-2.170003890991211,-2.81500244140625,-5.905002593994141,-5.185003280639648,2.4199981689453125,0,0.03597229533150892,-1.5714357577028122,64.12999725341797,-1.5669238833003203,62.959999084472656,1.0000000000000138,63.11999893188477,0.03597229533150892
10101,2013-03-05,66.68000030517578,66.83999633789061,65.83000183105469,66.5,5927600.0,0.003612249472464857,3.040039673457104,0.11538442728379786,69.00864602620203,63.448880042059,-2.987356606533247,-3.694048686901702,-5.517640336975575,-4.602507858446181,11.136730115206378,1.0099945068359233,0.8914975255125341,3.452000427246091,0.863786488413993,6.040214366078189,2.157893457830042,4.74610739666214,-4.350171699275215,95.41988622879167,26.26678112988901,1.2941069694160474,3,-2.3800010681152344,-3.0550003051757812,-6.145000457763672,-5.42500114440918,2.44000244140625,1,0.0194961464578296,-1.2475251638245062,66.44000244140625,-1.5714357577028122,64.12999725341797,-1.5669238833003203,62.959999084472656,0.0194961464578296
10102,2013-03-06,66.12000274658203,66.90000152587889,66.04000091552734,66.72000122070311,4301900.0,-0.008398283683725194,-1.263153139587374,-3.333319204848817,65.71953148137078,62.891597816259655,-2.1047085003974217,-2.9946033714367672,-4.874168138480627,-4.0495406190052705,11.84034676715901,0.8600006103515483,1.08901847063008,2.706002807617189,-0.15225293523040762,5.5642585504647855,1.2768749361933942,4.135130679040984,-3.331157184376991,82.06287922460702,11.113860997109455,1.4291278714237967,3,-1.8200035095214844,-2.4950027465820312,-5.475003242492676,-4.86500358581543,3.3699951171875,2,0.040381095856553584,3.040039673457104,66.68000030517578,-1.2475251638245062,66.44000244140625,-1.5714357577028122,64.12999725341797,0.040381095856553584
10103,2013-03-07,65.84999847412111,66.25,65.66999816894531,66.22000122070311,4017900.0,-0.004083549020646116,1.697681020563865,0.616672812583414,62.801464304481996,62.27334071130894,-1.6211005767526956,-2.6095125405213366,-4.497604744205496,-3.7706442004176637,12.26403288899386,0.5800018310546875,1.2974722244557455,2.27799854278566,-0.7557191346759424,5.311716220247256,0.7611397040548553,3.794857381516458,-2.648037651242042,71.0810654767554,1.6830291586311574,1.5168588387307989,3,-1.549999237060561,-2.224998474121108,-5.092498779296889,-4.594999313354506,2.6300048828125,3,0.04555808761603841,-1.263153139587374,66.12000274658203,3.040039673457104,66.68000030517578,-1.2475251638245062,66.44000244140625,0.04555808761603841
10104,2013-03-08,66.34999847412111,66.47000122070311,65.70999908447266,66.11000061035156,3827600.0,0.007593014602673032,2.1666534212828115,-0.6486380600862791,73.43431868028561,63.27640029793264,-1.8885962494878896,-2.9413439138257615,-4.881104363890657,-4.255081866962335,12.74205131186273,0.7600021362304545,1.4122669509281423,2.5754985809326314,-0.6361748455589691,5.787172007424232,0.9696618676868383,4.181335294178432,-2.7762339166354195,74.88984415174194,1.3908717581915369,1.6058367132457996,3,-2.049999237060561,-2.724998474121108,-5.592498779296889,-5.094999313354506,2.029998779296861,4,0.04385838325594493,1.697681020563865,65.84999847412111,-1.263153139587374,66.12000274658203,3.040039673457104,66.68000030517578,0.04385838325594493
10105,2013-03-11,67.33999633789061,67.37000274658203,65.88999938964844,66.34999847412111,4984400.0,0.014920842298973724,1.8190253365981965,4.125027815748119,75.48925326195507,64.73833449716165,-2.437286271627329,-3.741174231424907,-5.730057427210184,-5.201088938849793,13.300885692126693,1.4800033569335938,1.4303610851124944,3.322996711730937,-0.19783531512361208,6.843828738585486,1.5625806983036625,5.083412725158212,-3.431608419258957,98.23492188867313,20.0918905831319,1.760416013427273,3,-2.8149948120117045,-3.4899940490722514,-6.6699962615966655,-6.084997177124009,1.420005798339858,0,0.023463051930189494,2.1666534212828115,66.34999847412111,1.697681020563865,65.84999847412111,-1.263153139587374,66.12000274658203,0.023463051930189494
10106,2013-03-12,67.11000061035156,67.55999755859375,66.97000122070311,67.18000030517578,4140300.0,-0.003415440155134619,-2.371422343324058,-0.07070691502069391,71.90569229258816,66.84639478206077,-1.9306065297970747,-3.332340302278446,-5.349754852870731,-4.932304367620766,14.347102273129824,0.5899963378906392,1.4761256084442778,2.8710008621215763,-0.8466324355213857,6.588634159764538,1.0121842133001024,4.729817510943057,-2.786218912365868,76.19062997020902,-2.40507014090943,1.8588166488214801,3,-2.1000022888183594,-3.1650009155273438,-6.440000534057617,-5.855001449584961,1.1800003051757812,1,0.026076590434869873,1.8190253365981965,67.33999633789061,2.1666534212828115,66.34999847412111,1.697681020563865,65.84999847412111,0.026076590434869873
10107,2013-03-13,67.43000030517578,67.48000335693361,66.59999847412111,66.79000091552734,3636200.0,0.004768286274979605,1.3783739200361995,-9.142888283378747,70.66666040665078,68.62625929873177,-1.7600237369453424,-3.459546586219176,-5.50102460363469,-5.215891131886181,15.119831892865355,0.8800048828125,1.628909659037106,2.956000518798831,-0.9494528862137486,6.861453923811418,1.003273816292534,4.908727221305121,-2.653148386704956,93.12183622227785,14.667955918632032,1.9527267025062918,3,-2.0400009155273438,-3.280000686645508,-6.779999732971191,-6.17500114440918,1.6100006103515625,2,0.025063064418769265,-2.371422343324058,67.11000061035156,1.8190253365981965,67.33999633789061,2.1666534212828115,66.34999847412111,0.025063064418769265
10108,2013-03-14,67.33999633789061,67.5,66.87000274658203,67.5,3294000.0,-0.001334776314367958,6.874785428189967,-0.2500059604701841,69.39831504469605,69.65401870617659,-1.098944683718642,-3.1656174879652212,-5.259200403789045,-5.107032126002181,15.484501337919776,0.6299972534179688,1.7389867885694628,2.6334966659545813,-1.3770116908194439,6.6440050227286065,0.6282424875675616,4.638750844341594,-2.1735040298025723,88.10803231566672,10.751763506836753,2.0052541783870144,3,-1.2349967956542827,-3.1899967193603374,-6.4249963760375834,-6.084997177124009,1.7600021362304972,3,0.03192755632315292,1.3783739200361995,67.43000030517578,-2.371422343324058,67.11000061035156,1.8190253365981965,67.33999633789061,0.03192755632315292
10109,2013-03-15,66.80000305175781,67.29000091552734,66.51999664306639,67.05000305175781,5945700.0,-0.008018908754067744,1.109613093371833,1.5624642380315226,70.64415606178291,69.89644861777927,-0.15687898404053158,-2.4595304324077176,-4.5592482267541214,-4.553367806886037,15.674769097415652,0.8199996948242188,2.005774825655763,1.908003234863287,-2.1307907932832677,5.946797263009842,-0.11139377920999038,3.9274002489365643,-1.2984200085989812,54.49129699849239,-24.12419557760761,2.0193970140732773,3,-0.18500518798828125,-2.650003433227539,-5.790003776550293,-5.545003890991211,2.8899993896484375,4,0.02514970401833816,6.874785428189967,67.33999633789061,1.3783739200361995,67.43000030517578,-2.371422343324058,67.11000061035156,0.02514970401833816
10110,2013-03-18,66.76000213623047,67.05999755859375,66.30000305175781,66.51999664306639,3573400.0,-0.0005988160733518821,-1.2353020375190737,-0.9600219726563068,66.227542393401,69.58743710302359,-0.07455253852299393,-2.1310580677219093,-4.399654047833522,-4.4981929193026176,16.31989195157765,0.7599945068359375,2.3025326290431565,1.615502166748044,-2.2115620969096312,5.442566430405712,-0.2980299650807865,3.5290342985768817,-0.9702410609107517,36.50802300938541,-38.90602697859288,1.9135321318288347,3,-0.1450042724609375,-2.6100025177001953,-5.740002632141113,-5.505002975463867,2.9499969482421875,0,0.024265953645144167,1.109613093371833,66.80000305175781,6.874785428189967,67.33999633789061,1.3783739200361995,67.43000030517578,0.024265953645144167
10111,2013-03-19,66.45999908447266,67.19000244140625,65.95999908447266,67.01000213623047,4063000.0,-0.004493754376244996,1.703293202320668,-2.291626931146155,71.63213260919954,70.24439278389346,0.21340310640167104,-1.548968798494741,-3.99461803114513,-4.173269688463485,16.864284592430906,1.2300033569335938,2.472995358475117,1.0859991073608342,-2.454006095655302,4.62600431037697,-0.6840034941472339,2.8560017088689023,1.0999984741210938,32.46751316565189,-43.65267193710748,1.7700026015080697,3,0.154998779296875,-2.309999465942383,-5.007499694824219,-5.394998550415039,4.209999084472656,1,0.03460732897143792,-1.2353020375190737,66.76000213623047,1.109613093371833,66.80000305175781,6.874785428189967,67.33999633789061,0.03460732897143792
10112,2013-03-20,68.51999664306639,68.87000274658203,66.90000152587889,66.97000122070311,7924900.0,0.030996051564421645,-1.331369548239156,-2.8181578582327647,78.8981308766989,72.03291129191756,-1.6431481926701252,-3.316701939474086,-5.946690940556458,-6.19579593780432,18.223976345043486,2.410003662109375,2.4014413577487232,2.852496910095198,-0.709866595800392,6.414860415990795,1.0713151571473958,4.633678663042993,-2.559997558593736,87.97231398458344,8.056119582029027,1.7811817529477976,3,-1.2299957275390483,-3.714994430541978,-7.002496719360337,-7.824996948242173,2.000000000000014,2,-0.003356621990761921,1.703293202320668,66.45999908447266,-1.2353020375190737,66.76000213623047,1.109613093371833,66.80000305175781,-0.003356621990761921
10113,2013-03-21,68.05000305175781,68.26999664306639,67.41999816894531,68.12000274658203,4789600.0,-0.00685921795584532,3.594741725951405,-0.04516122681026378,71.97314997677843,71.87055921375008,-0.9256025622428723,-2.6145282868578477,-5.350731871180955,-5.6975494897391314,19.069241839610726,1.0999984741210795,2.2907843439784727,2.150003242492673,-1.396179539597881,5.696186024583234,0.3769118514473888,3.923094633537957,-2.0900039672851562,71.82135179067694,-6.488397191941715,1.7730913910452801,3,-0.6700019836425781,-3.2450008392333984,-6.532503128051758,-7.4250030517578125,2.589996337890625,3,0.014548094333170836,-1.331369548239156,68.51999664306639,1.703293202320668,66.45999908447266,-1.2353020375190737,66.76000213623047,0.014548094333170836
10114,2013-03-22,68.41999816894531,68.75,68.04000091552734,68.23999786376953,3167100.0,0.0054371065480494085,-1.4482971810420804,-2.571444141689373,64.18339017138877,70.61435220368716,-1.0852106674894628,-2.7456786474206183,-5.573035585240298,-6.039887215271108,20.054971967669466,0.7099990844726562,2.2669827554415036,2.278998374938965,-1.264178144489847,5.822174894367777,0.5074101152245589,4.050586634653371,-2.401799011230466,84.53594462796917,7.488488410328301,1.7715882597144073,3,-1.0049972534179688,-3.6149959564208984,-6.767498016357422,-7.774999618530273,2.1399993896484375,4,0.009938619166529605,3.594741725951405,68.05000305175781,-1.331369548239156,68.51999664306639,1.703293202320668,66.45999908447266,0.009938619166529605
10115,2013-03-25,68.41000366210939,68.88999938964844,68.16999816894531,68.73000335693361,4260200.0,-0.00014607581267755965,1.250032782976794,-1.7777730682829653,62.814883134234,69.60426229720338,-1.0141193600791638,-2.4252809448698116,-5.416611699702528,-6.006643077884746,21.225584060592876,0.720001220703125,2.3157014526246655,1.9930036544799918,-1.337487911676348,5.323495220636332,0.3277578714018148,3.658249437558169,-2.334768432617196,83.61789496434024,8.527007952583077,1.6652457830781708,3,-0.9850044250488423,-3.595003128051772,-6.732501983642592,-7.740003585815444,2.1299972534179545,0,0.018710695962231405,-1.4482971810420804,68.41999816894531,3.594741725951405,68.05000305175781,-1.331369548239156,68.51999664306639,0.018710695962231405
10116,2013-03-26,68.61000061035156,68.76999664306639,67.94999694824219,68.41999816894531,3327400.0,0.0029235044223940854,2.2157197139695457,-0.5937581956464726,69.48362300861956,69.47281369742213,-1.0940122579908547,-2.3886031311335074,-5.4570990754734225,-6.194765095033787,21.91803707194592,0.8199996948242045,2.2256302887916064,1.9650007247924748,-1.3070411296190514,5.237042579204001,0.3289797975867117,3.601021651998238,-2.4221748144531148,85.92969447884289,11.236546838996588,1.6360209272057633,3,-1.1850013732910156,-3.4450016021728516,-6.829998970031738,-7.940000534057617,0.5800018310546875,1,0.016032625919480514,1.250032782976794,68.41000366210939,-1.4482971810420804,68.41999816894531,3.594741725951405,68.05000305175781,0.016032625919480514
10117,2013-03-27,69.05000305175781,69.83999633789061,68.48999786376953,68.48999786376953,4590800.0,0.006413094847573353,-3.821378455334345,2.947357854159974,74.39037296950931,70.02748680017916,-1.430481459444323,-2.489187843151541,-5.739506460666519,-6.617499069923355,24.144432722756793,1.3499984741210795,2.022138372884868,2.1085029602050724,-0.8811242326696203,5.098130153079758,0.6136893637677332,3.6033165566424117,-2.754090312109369,67.35562463350544,-7.472447363591385,1.494813596437344,3,-1.1500053405761719,-3.320005416870117,-7.270001411437988,-8.380002975463867,1.4499969482421875,2,0.02346118820549803,2.2157197139695457,68.61000061035156,1.250032782976794,68.41000366210939,-1.4482971810420804,68.41999816894531,0.02346118820549803
10118,2013-03-28,68.44999694824219,69.43000030517578,68.30999755859375,69.19000244140625,3982000.0,-0.008689443548117959,-1.196074618157883,-1.3214261386084658,65.76579982289685,69.48544721808071,-0.7336103969534093,-1.5355234833087366,-5.008194724981884,-5.990604780836797,26.257214587561833,1.1200027465820312,1.8821601273222655,1.2339969635009709,-1.1664895987494504,3.634483525751392,0.03375368237576026,2.4342402446261815,-1.941439192699221,26.455034998345145,-46.36730575449003,1.2002432811252115,3,-0.5499992370605469,-2.6899986267089844,-6.669995307922363,-7.779996871948242,1.5800018310547017,3,0.03024104875255773,-3.821378455334345,69.05000305175781,2.2157197139695457,68.61000061035156,1.250032782976794,68.41000366210939,0.03024104875255773
10119,2013-04-01,68.66000366210939,68.83000183105469,68.25,68.30000305175781,2734100.0,0.003068031018701012,-1.521710286263973,-0.486483700022701,61.224571883815365,68.92956160590452,-0.7286555314017278,-1.46380249082587,-5.089162979720399,-6.168556719269446,28.187885497979025,0.5800018310546875,1.7492050731546698,1.2175033569336051,-0.7775843263112279,3.212591040178438,0.21995951531118862,2.2150471985560216,-1.9515595916255677,37.566504928833695,-30.717721539652914,0.9975438416224188,4,-0.7600059509277486,-2.900005340576186,-6.4950027465820455,-7.7150039672851705,1.8899993896484233,0,0.028837687473525886,-1.196074618157883,68.44999694824219,-3.821378455334345,69.05000305175781,2.2157197139695457,68.61000061035156,0.028837687473525886
10120,2013-04-02,68.83000183105469,69.11000061035156,68.30999755859375,68.95999908447266,2884500.0,0.0024759417401416517,2.720941785986764,-0.361102869495175,64.77666293498766,68.16784275321432,-0.641618201641549,-1.5236875599283621,-5.130000091743597,-6.316203526910513,28.50002519699298,0.8000030517578125,1.6451779869508556,1.2680015563964844,-0.7602896230810643,3.296292735874033,0.25385596665771004,2.2821471461352587,-1.9336646245264575,46.56111994703861,-19.866953912791836,1.014145589738775,4,-0.4600028991699361,-3.0700035095214844,-6.617501258850098,-7.880002975463867,0.970001220703125,1,0.025134326333237533,-1.521710286263973,68.66000366210939,-1.196074618157883,68.44999694824219,-3.821378455334345,69.05000305175781,0.025134326333237533
10121,2013-04-03,67.98000335693361,68.55999755859375,67.55000305175781,68.0,6136300.0,-0.012349243810968136,-1.2954492253539442,0.15382358119597025,54.33073893495917,65.43813253746546,0.4991593563454728,-0.6021763722158227,-4.160311240676037,-5.448409770114523,28.49332276974168,1.279998779296875,1.553530332798431,0.3530029296875199,-1.6392788354430792,2.345284694818119,-0.6431379528777796,1.3491438122528194,-0.9070466025236357,18.77736095471065,-42.44521279026022,0.996140882565298,4,0.6499938964843608,-2.220005035400405,-5.767502784729018,-7.030004501342788,1.5,2,0.03765809697231548,2.720941785986764,68.83000183105469,-1.521710286263973,68.66000366210939,-1.196074618157883,68.44999694824219,0.03765809697231548
10122,2013-04-04,68.79000091552734,68.83000183105469,68.19000244140625,68.19000244140625,3540300.0,0.011915232694837963,-1.1333367241839707,-30.004959938975922,60.25465183661645,64.13607718855857,-0.30006541352979355,-1.2668397580488033,-4.837449000251951,-6.226141023651266,28.51640289450964,0.8499984741210795,1.5665803966492007,1.0295005798339787,-0.8942413940858103,2.9532425537537677,0.06762959287408421,1.9913715667938732,-1.5510217861085351,65.95742953959784,7.799608712965949,0.9618709869598938,4,-0.095001220703125,-3.0300025939941406,-6.372498512268066,-7.635000228881836,0.9499969482421875,3,0.005814820766903317,-1.2954492253539442,67.98000335693361,2.720941785986764,68.83000183105469,-1.521710286263973,68.66000366210939,0.005814820766903317
10123,2013-04-05,68.84999847412111,68.88999938964844,67.86000061035156,68.26999664306639,3800300.0,0.0008721842970671467,2.1211911037129516,0.9666721767989996,65.55386141800498,64.28835177151592,-0.2622255761994694,-1.1494963564877452,-4.746643212619404,-6.237707666658125,28.796966239873978,1.029998779296875,1.5778123939822137,0.9394981384277514,-0.8176352295515983,2.696631506407101,0.06093145443807657,1.8180648224174263,-1.4549583121939946,83.33317031182844,23.69074987295511,0.878566683989676,4,-0.1549987792968892,-2.7000007629394673,-6.432496070861831,-7.6949977874756,0.590003967285142,4,0.023965164305691067,-1.1333367241839707,68.79000091552734,-1.2954492253539442,67.98000335693361,2.720941785986764,68.83000183105469,0.023965164305691067
10124,2013-04-08,69.26000213623047,69.48999786376953,68.80000305175781,68.90000152587889,2874200.0,0.0059550279040814225,-1.4642779291553134,0.6206887479939959,67.95979216451472,64.860008330436,-0.6040682111368767,-1.4022034828746968,-5.024405097271654,-6.5995980235930745,29.098101317009228,0.6899948120117188,1.3102062542218675,1.2040016174316435,-0.4898443290913548,2.8978475639546417,0.35707864417014434,2.0509245906931426,-1.7182646037455527,88.14451842267745,24.519244351596228,0.846922973261501,4,-0.56500244140625,-2.7300033569335938,-6.842499732971191,-8.105001449584961,0.18000030517578125,0,0.011117479343299541,2.1211911037129516,68.84999847412111,-1.1333367241839707,68.79000091552734,-1.2954492253539442,67.98000335693361,0.011117479343299541
10125,2013-04-09,68.91999816894531,69.45999908447266,68.77999877929689,69.37999725341797,2918700.0,-0.004909095535636676,1.193539654217637,-1.277773068282915,67.5714411832988,64.64754368317814,-0.20575059503003956,-0.9884382992900953,-4.543067564441856,-6.2123307012723785,28.849009707953044,0.680000305175767,1.1660244310373855,0.7849975585937443,-0.9156092429053047,2.4856043600927933,-0.06530584215578017,1.6353009593432688,-1.2403651081360607,70.61849385910752,2.925898742712633,0.8503034007495242,4,-0.22499847412109375,-1.674999237060561,-6.282498359680176,-7.719999313354492,1.470001220703125,1,0.02365068087809319,-1.4642779291553134,69.26000213623047,2.1211911037129516,68.84999847412111,-1.1333367241839707,68.79000091552734,0.02365068087809319
10126,2013-04-10,68.86000061035156,69.23999786376953,68.68000030517578,69.01000213623047,3128100.0,-0.0008705391785802652,-1.1960596586234236,0.3260909226610054,53.40004486090849,62.315285004444725,-0.1190841528398181,-0.8333386418094619,-4.326302082489931,-6.106695239709282,28.430208982512696,0.55999755859375,1.1120718818288253,0.6375000000000028,-1.0206014249466477,2.2956014249466534,-0.19155071247332955,1.4665507124733352,-1.050745752917436,61.349796627146645,-3.6215037295241643,0.8290507124733288,4,-0.3400001525878906,-1.1050033569335938,-4.912501335144043,-6.395002365112305,1.1399993896484375,2,0.013650921188997911,1.193539654217637,68.91999816894531,-1.4642779291553134,69.26000213623047,2.1211911037129516,68.84999847412111,0.013650921188997911
10127,2013-04-11,69.12000274658203,69.91000366210939,68.98000335693361,69.08000183105469,3962900.0,0.00377580792805543,-6.7500715262113005,-0.2666700574741875,61.16909697611647,61.80454024369135,-0.411372869681216,-1.0121307773505492,-4.430052766761179,-6.307747587252948,28.583862462595768,1.0500030517578267,1.0815148624164266,0.8130020141601619,-0.8472975486286884,2.4733015769490123,-0.017147767234263256,1.6431517955545871,-1.1889034003205126,61.463427342220214,-2.532274581211041,0.8301497813944224,4,-0.3899993896484375,-1.3300018310546875,-5.157503128051758,-6.655004501342773,1.9399948120117188,3,0.005208341956690399,-1.1960596586234236,68.86000061035156,1.193539654217637,68.91999816894531,-1.4642779291553134,69.26000213623047,0.005208341956690399
10128,2013-04-12,69.48999786376953,69.70999908447266,69.04000091552734,69.04000091552734,2286200.0,0.005352938404010743,-1.977789834186701,11.24966622162884,61.16909697611647,61.79837636505814,-0.6909952626665472,-1.2783353921110034,-4.624669818672913,-6.6329680809628115,28.732755554040413,0.6699981689453125,0.9985360191713966,1.0754970550537166,-0.5995258932324532,2.7505200033398864,0.2379855809106317,1.9130085291968015,-1.4005861722401818,65.85328032055699,4.271717242763486,0.8375114741430864,4,-0.7599945068359375,-1.6999969482421875,-5.527498245239258,-7.024999618530273,1.160003662109375,4,0.0035976400587909296,-6.7500715262113005,69.12000274658203,-1.1960596586234236,68.86000061035156,1.193539654217637,68.91999816894531,0.0035976400587909296
10129,2013-04-15,68.48000335693361,69.66000366210939,68.45999908447266,69.19000244140625,3046400.0,-0.014534386787807163,-2.199979655154913,-1.5777864433216597,50.60448776991121,60.223690235605204,0.32495338062213364,-0.1433771922398961,-3.429041949995053,-5.584575509464855,29.0280105564112,1.200004577636733,0.8089853260261037,-0.018497467041001414,-1.5111920593056425,1.4741971252236397,-0.7648447631733148,0.727849829091312,-0.24494430775786213,1.3796006419204108,-55.04278027926036,0.7463472961323186,4,0.2499999999999858,-0.6700019836425923,-4.5175037384033345,-6.01500511169435,2.779998779296861,0,0.014018677532314117,-1.977789834186701,69.48999786376953,-6.7500715262113005,69.12000274658203,-1.1960596586234236,68.86000061035156,0.014018677532314117
10130,2013-04-16,68.37999725341797,68.68000030517578,67.40000152587889,67.65000152587889,7288400.0,-0.001460369430684505,-1.081306057636219,-1.0281643223262567,47.978884447728014,59.517928625912845,0.3960637645392495,0.08876892303223372,-3.1645933222321787,-5.454506266212199,29.165627306627655,1.2799987792968892,0.7238773896219328,-0.1995033264160213,-1.451373308095853,1.0523666552638105,-0.8254383172559443,0.4264316644239017,1.5300064086914205,39.04362125407698,-13.082569078293112,0.6259349908399193,4,0.2750053405761719,-0.4799957275390625,-4.417497634887695,-5.914999008178711,0.02000427246092329,1,0.015501685150115962,-2.199979655154913,68.48000335693361,-1.977789834186701,69.48999786376953,-6.7500715262113005,69.12000274658203,0.015501685150115962
10131,2013-04-17,68.76000213623047,68.93000030517578,68.12000274658203,68.37999725341797,4696400.0,0.005557252092365461,1.2499894036366719,0.5205576806504779,47.42450913831396,58.09235721499034,0.15459454417553786,-0.11604003820406206,-3.362678067523362,-5.8017734478131615,29.776563998642114,0.80999755859375,0.6788675744172394,0.06550140380859659,-0.6912076988215432,0.8222105064387364,-0.3128531475064733,0.4438559551236665,1.0998014831543088,54.18324513436533,3.81892254008919,0.37835455131506934,4,-0.10499954223632812,-0.8250007629394531,-4.572500228881836,-6.070001602172852,-0.09000396728515625,2,0.023705602134632686,-1.081306057636219,68.37999725341797,-2.199979655154913,68.48000335693361,-1.977789834186701,69.48999786376953,0.023705602134632686
10132,2013-04-18,68.29000091552734,68.84999847412111,67.80999755859375,68.73000335693361,3982200.0,-0.0068353869415527235,2.0588591688357454,-1.1578862833280168,48.54549262932152,56.20253846069218,0.6104023880977536,0.3539965971699104,-2.7624362414854033,-5.312931567030937,29.118685160717426,1.040000915527358,0.5818521588488466,-0.3930000305175838,-1.167653051172607,0.3816529901374395,-0.7803265408450955,-0.005673520190072168,1.5206066619873155,38.52815282585183,-14.246660525410348,0.3873265103275142,4,0.3650016784667969,-0.3549995422363281,-3.812501907348633,-5.505002975463867,1.430000305175767,3,0.02504025569699242,1.2499894036366719,68.76000213623047,-1.081306057636219,68.37999725341797,-2.199979655154913,68.48000335693361,0.02504025569699242
10133,2013-04-19,69.04000091552734,69.22000122070311,68.12000274658203,68.80999755859375,4073600.0,0.010982574168182158,2.728783313721311,-0.522732001664569,53.145672150819365,54.55652512583714,-0.1227163555645916,-0.3352192799657985,-3.380144195133539,-6.051673486576206,28.54389958212168,1.0999984741210795,0.6406364315997166,0.30750007629394815,-0.42205242417574595,1.0370525767636423,-0.057276173940906006,0.6722763265288023,0.7223945409545962,72.56627608254563,17.129617163484596,0.36477625023484733,4,-0.3849983215332031,-1.1049995422363281,-4.270001411437988,-6.255002975463867,0.470001220703125,4,0.029258351915984804,2.0588591688357454,68.29000091552734,1.2499894036366719,68.76000213623047,-1.081306057636219,68.37999725341797,0.029258351915984804
10134,2013-04-22,69.09999847412111,69.19000244140625,68.36000061035156,68.93000030517578,2793400.0,0.0008690260399499827,3.742784898421833,0.7391116860716443,52.276531443267935,52.85709071027815,-0.23221741737452817,-0.3601246455160094,-3.291852185535035,-6.072805561662733,27.642014430472262,0.8300018310546875,0.588415660863717,0.3334976196289148,-0.3981118698107764,1.065107109068606,-0.032307125090937916,0.6993023643487675,0.6151491037487773,93.40644138989303,35.324971348391394,0.3658047447198468,4,-0.44499588012696734,-1.1649971008300923,-3.972498893737807,-6.315000534057631,0.31999969482420454,0,0.022431303704562255,2.728783313721311,69.04000091552734,2.0588591688357454,68.29000091552734,1.2499894036366719,68.76000213623047,0.022431303704562255
10135,2013-04-23,69.69000244140625,69.91999816894531,69.08999633789061,69.20999908447266,3289700.0,0.008538407819301375,-1.3055323026712633,2.8235795709538976,65.07934158527077,54.15479034631841,-0.7839505818989068,-0.8952156887445426,-3.7297785610337257,-6.616765544475626,26.832728453596395,0.8300018310547017,0.5079209774616515,0.8595016479492159,0.04047858381314029,1.6785247120852915,0.4499901158811781,1.2690131800172537,-2.290000915527358,89.09973170572964,24.970599831539047,0.40951153206803603,4,-1.0300025939941406,-1.7500038146972656,-4.307503700256348,-6.905004501342773,0.12999725341796875,1,0.022528334622232693,3.742784898421833,69.09999847412111,2.728783313721311,69.04000091552734,2.0588591688357454,68.29000091552734,0.022528334622232693
10136,2013-04-24,69.70999908447266,70.5,69.31999969482422,69.90000152587889,3834100.0,0.0002869370406928251,-1.4329872581406324,-0.39583565127550085,59.42620131575657,53.961135272945086,-0.7495146294841817,-0.8733552077249129,-3.6001324517307864,-6.593966618435218,26.41597767757229,1.1800003051757812,0.36587797414816237,0.8244983673095732,-0.0758748049197635,1.7248715395389098,0.3743117811949048,1.2746849534242415,-2.2595976257324395,70.63196287976766,6.45591970715877,0.45018658611466983,4,-0.7599983215332031,-1.4799995422363281,-4.327500343322754,-6.92500114440918,-0.20999908447265625,2,-0.018792104085474826,-1.3055323026712633,69.69000244140625,3.742784898421833,69.09999847412111,2.728783313721311,69.04000091552734,-0.018792104085474826
10137,2013-04-25,70.66999816894531,70.98999786376953,69.84999847412111,69.94999694824219,3316500.0,0.01377132544944315,-1.4782644751464142,-3.7894314166401806,65.7439245403558,54.46944944674945,-1.638869578411672,-1.7979471969752439,-4.398182520749003,-7.504833966603982,25.45815047369408,1.279998779296875,0.27222059924564235,1.7034976959228487,0.5002702630417417,2.9067251288039557,1.1018839794822952,2.3051114123634022,-3.0976127685547112,88.85016587980094,25.97800602914876,0.6016137164405501,4,-1.4749984741210938,-1.7249984741210938,-5.28749942779541,-7.159999847412109,0.3800048828125,3,-0.02830055259402664,-1.4329872581406324,69.70999908447266,-1.3055323026712633,69.69000244140625,3.742784898421833,69.09999847412111,-0.02830055259402664
10138,2013-04-26,70.5199966430664,70.9800033569336,70.45999908447266,70.54000091552734,2514100.0,-0.0021225630361600967,-6.42866485013624,-0.027783664646293393,61.412984887729124,55.67039357095145,-1.483392357217923,-1.5651617489706098,-4.083346426019858,-7.311502993887672,24.673015120142345,0.5200042724609375,0.3142156596808974,1.4499961853027372,0.08817296972729594,2.8118194008781785,0.7690845775150166,2.130907793090458,-2.742554494873076,82.12921248901279,21.52629122617288,0.6809116077877231,4,-1.3249969482421875,-1.3249969482421875,-4.472495079040527,-6.224994659423828,0.9900054931640625,4,-0.011344235116919177,-1.4782644751464142,70.66999816894531,-1.4329872581406324,69.70999908447266,-1.3055323026712633,69.69000244140625,-0.011344235116919177
10139,2013-04-29,70.63999938964844,70.75,70.37999725341797,70.5999984741211,2295100.0,0.0017016839519918836,1.846151588955075,-1.9996186117467583,66.22641726718123,57.69789721755736,-1.4134136480054451,-1.611863601216271,-4.046616847249112,-7.373785831736711,23.884053241062343,0.37000274658203125,0.2993422559930963,1.4709991455078182,-0.04453111461482706,2.9865294056304634,0.7132340154464885,2.228764275569148,-2.6698038985205415,81.57904247160074,21.32418741511733,0.7577651300613242,4,-1.2400016784667969,-1.4449996948242188,-4.547497749328613,-6.344997406005859,-0.470001220703125,0,-0.01599656374832248,-6.42866485013624,70.5199966430664,-1.4782644751464142,70.66999816894531,-1.4329872581406324,69.70999908447266,-0.01599656374832248
10140,2013-04-30,70.55999755859375,70.63999938964844,70.12999725341797,70.54000091552734,2877600.0,-0.0011325287619752267,4.6666807951511045,0.4999046347510967,65.97739293048656,59.75932875002098,-1.1081976166385772,-1.4710299475076596,-3.7630924725334722,-7.23099353765862,22.758258233216594,0.5100021362304688,0.25615981128046883,1.304497528076169,-0.3229163841607914,2.9319114403131294,0.4907905719576888,2.1182044841946492,-2.4086139251073604,74.25145050025127,13.551191863024783,0.813706956118477,4,-1.1599998474121094,-1.3649978637695312,-4.449995994567871,-6.264995574951172,-0.29999542236328125,1,-0.016156454493947092,1.846151588955075,70.63999938964844,-6.42866485013624,70.5199966430664,-1.4782644751464142,70.66999816894531,-0.016156454493947092
10141,2013-05-01,70.54000091552734,70.83000183105469,70.33000183105469,70.44999694824219,2400800.0,-0.00028339914623443097,-2.030356275865258,4.500953834414346,63.97635489287312,61.473869001526715,-0.9042463221479977,-1.3169308374265256,-3.5407675170368833,-7.148483595144754,22.590175382245892,0.5,0.35613351533832827,1.156501007080081,-0.45108839994774996,2.764090414107912,0.3527063035661655,1.9602957105939964,-2.2183004282239693,60.52656235360205,-0.07397315129471593,0.803794703513916,5,-0.9850006103515625,-1.345001220703125,-4.420001029968262,-6.2350006103515625,-0.18000030517578125,2,-0.010206991938734644,4.6666807951511045,70.55999755859375,1.846151588955075,70.63999938964844,-6.42866485013624,70.5199966430664,-0.010206991938734644
10142,2013-05-02,69.19000244140625,69.75,68.75,69.54000091552734,9431500.0,-0.019138055806629972,1.5974139212286351,-3.888700517080614,47.52479236356174,60.849326802942535,0.6558083180194672,0.06806076587034227,-2.0251019212807932,-5.745742090841105,21.565328558376216,1.7900009155273438,0.46154177204550706,-0.21349754333496662,-1.7998095679055979,1.3728144812356646,-1.0066535556202894,0.5796584689503561,-0.7082041115149025,19.73102148201621,-38.54424686664658,0.7931560122853168,5,0.4849967956542969,0.00499725341796875,-2.895003318786621,-4.885002136230469,0.6899948120117188,3,0.004480380801493267,-2.030356275865258,70.54000091552734,4.6666807951511045,70.55999755859375,1.846151588955075,70.63999938964844,0.004480380801493267
10143,2013-05-03,70.5,70.72000122070312,69.43000030517578,69.66000366210939,4902300.0,0.018933335920939154,1.015628352764466,-2.3999999999999595,65.88045617962149,62.36087399587071,-0.4752908662233466,-1.1720777799470312,-3.1749728158112163,-6.9961209299213465,21.185406198697198,1.529998779296875,0.5857978269487063,1.0139999389648438,-0.621955011263978,2.6499548891936655,0.19602246385042577,1.8319774140792617,-1.8677096980759558,84.13454131973738,17.891431073538186,0.8179774751144133,5,-0.6300010681152344,-1.3050003051757812,-3.685002326965332,-5.720001220703125,-0.5,4,0.0078014617270611986,1.5974139212286351,69.19000244140625,-2.030356275865258,70.54000091552734,4.6666807951511045,70.55999755859375,0.0078014617270611986
10144,2013-05-06,70.02999877929689,70.36000061035156,69.73999786376953,70.36000061035156,3068500.0,-0.0066666839816044154,2.757571554075924,-0.392861035422333,62.258549055395406,62.047452603662336,0.1570160120299704,-0.67609640389351,-2.553452407195053,-6.463519280140545,20.352369170127243,0.7600021362304688,0.7410342438276842,0.5054988861084126,-1.1442456330622122,2.1552434052790375,-0.31937337347690686,1.3303711456937322,-1.2799987792968892,61.53834867769573,-7.808839479348045,0.8248722595853155,5,-0.15999984741212359,-0.8349990844726705,-3.2000007629394673,-5.250000000000014,-0.599998474121108,0,0.021133848104123,1.015628352764466,70.5,1.5974139212286351,69.19000244140625,-2.030356275865258,70.54000091552734,0.021133848104123
10145,2013-05-07,70.55000305175781,70.75,70.05000305175781,70.23999786376953,3027900.0,0.007425450257392496,-1.028991917203861,-0.9394044481435647,63.027657932290595,62.4476144499439,-0.25498229804874484,-1.1254246435345863,-2.889882104775708,-6.90880122279566,19.61299822611678,0.7200012207031108,0.8336250694108713,0.9440029144287081,-0.7406809850646425,2.6286868139220587,0.10166096468202568,1.7863448641753905,-1.6656031799316366,86.5385320764406,14.642286679511827,0.8423419497466788,5,-0.6800041198730469,-1.3550033569335938,-3.7200050354003906,-5.550004959106445,-0.9600067138672017,1,-0.005386319863568523,2.757571554075924,70.02999877929689,1.015628352764466,70.5,1.5974139212286351,69.19000244140625,-0.005386319863568523
10146,2013-05-08,69.80000305175781,70.44999694824219,69.56999969482422,70.44999694824219,3741000.0,-0.010630757867576168,1.7077092821259214,-2.0967194152536117,60.55945324462612,61.871562083751705,0.568959568420027,-0.3176787872256597,-1.9986337918940649,-6.073470757934061,18.77950158459258,0.9800033569335938,0.9212117742532939,0.14700279235839275,-1.5021246230261625,1.796130207742948,-0.6775609153338849,0.9715665000506704,-0.7892673004150339,52.500152587890625,-22.64134100160136,0.8245637076922774,5,0.06499862670898438,-0.6050033569335938,-2.735004425048828,-4.715003967285156,-0.7700042724609233,2,0.006590244475083384,-1.028991917203861,70.55000305175781,2.757571554075924,70.02999877929689,1.015628352764466,70.5,0.006590244475083384
10147,2013-05-09,69.48000335693361,70.08000183105469,69.37000274658203,69.90000152587889,3659000.0,-0.004584522648042322,-1.2187492549412298,0.6461570965772604,53.27382709433665,60.96721121781921,0.7849530481020395,0.032331770693033945,-1.5082105749322778,-5.680471750104687,17.33742175044114,0.7099990844726562,0.8727333178248813,-0.19099693298338138,-1.8234031266575244,1.4414092606907616,-1.0072000298204529,0.6252061638536901,-0.35051187884522506,7.971074585773839,-64.70796967638586,0.8162030968370717,5,0.3099975585937358,-0.2850036621093892,-2.285005569458022,-4.395004272460952,0.37999725341795454,3,0.012665475113713187,1.7077092821259214,69.80000305175781,-1.028991917203861,70.55000305175781,2.757571554075924,70.02999877929689,0.012665475113713187
10148,2013-05-10,69.73999786376953,69.73999786376953,68.90000152587889,68.93000030517578,3995100.0,0.003742004811086108,1.074071283249225,-1.9285740236150262,54.62427427019083,59.67808421815361,0.45000274254056194,-0.21921217184062414,-1.5860885744458812,-5.85323862357653,15.646557668414232,0.8399963378906392,0.8793014542606414,0.05649757385253906,-1.5739002592491858,1.6868954069542639,-0.7587013426983304,0.8716964904034086,1.25,45.405244903766864,-23.633577510729104,0.8151989165508657,5,0.0500030517578125,-0.5449981689453125,-2.5124988555908203,-4.654998779296875,0.42000579833985796,4,0.0020074475758073973,-1.2187492549412298,69.48000335693361,1.7077092821259214,69.80000305175781,-1.028991917203861,70.55000305175781,0.0020074475758073973
10149,2013-05-13,69.44000244140625,69.69999694824219,69.05000305175781,69.47000122070311,2877100.0,-0.004301626492006716,1.653089187842551,-0.03703564162457744,48.11462751695614,57.69333250553912,0.6279090908577132,0.1648431689473,-1.1414260785675197,-5.476295094615871,14.645380564584418,0.6899948120117188,0.7473674300377553,-0.2914978027343693,-1.8264411495228217,1.243445544054083,-1.0589694761285955,0.47597387065985686,1.508195495605463,29.18926275244092,-35.770669753980044,0.7674716733942231,5,0.34999847412109375,-0.24500274658203125,-2.0175037384033203,-4.355003356933594,-0.5600051879882812,0,0.008064480686997166,1.074071283249225,69.73999786376953,-1.2187492549412298,69.48000335693361,1.7077092821259214,69.80000305175781,0.008064480686997166
10150,2013-05-14,69.44000244140625,69.80000305175781,69.13999938964844,69.47000122070311,3773500.0,0.0,-1.095233481883356,1.0,47.957663163605076,55.91347786895378,0.5054877896151879,0.26174779308104235,-1.068246048373254,-5.417566680694662,14.854097519015793,0.660003662109375,0.6521921913248434,-0.34449806213379475,-1.7507602002279725,1.061764075960383,-1.0476291311808836,0.35863300691329414,1.467231567382811,34.83887163382796,-28.18895532118446,0.7031310690470912,5,0.30999755859375,-0.24500274658203125,-1.8275032043457031,-4.355003356933594,-0.7799987792968608,1,-0.0001440399752132837,1.653089187842551,69.44000244140625,1.074071283249225,69.73999786376953,-1.2187492549412298,69.48000335693361,-0.0001440399752132837
10151,2013-05-15,70.38999938964844,70.47000122070312,69.51000213623047,69.56999969482422,5177000.0,0.013680831146914096,-1.0425625167401202,-27.33443540184408,47.87879418408135,55.95281140456707,-0.5230263151385657,-0.5901288284377983,-1.9402521373834531,-6.290579800420332,15.085089653369923,1.029998779296875,0.5344478785842313,0.5239990234374972,-0.8198101852225648,1.867808232097559,-0.1479055808925409,1.1959036277675352,0.4770899694824209,94.90434098054752,33.691150680456154,0.671904604330034,5,-0.5649986267089844,-1.1949996948242188,-2.4200000762939453,-5.305000305175781,-1.55999755859375,2,-0.011365294199384146,-1.095233481883356,69.44000244140625,1.653089187842551,69.44000244140625,1.074071283249225,69.73999786376953,-0.011365294199384146
10152,2013-05-16,70.0,70.34999847412111,69.66000366210939,69.83000183105469,4066800.0,-0.005540551115643111,-1.7058911527991216,0.20731491733268825,46.198848673386614,53.76596612609653,-0.00675618475918327,-0.06898916678909472,-1.4571325558069361,-5.8065609645668985,15.663988153128239,0.7299957275390483,0.4060571200020746,0.048499679565424,-1.0721802774657476,1.1691796365965956,-0.5118402989501618,0.6088396580810098,0.8277476024658199,70.06361069670504,11.021262166971127,0.5603399785155865,5,-0.17499923706054688,-0.8050003051757812,-1.8625011444091797,-4.915000915527344,-1.7099990844726562,3,-0.013857160295758675,-1.0425625167401202,70.38999938964844,-1.095233481883356,69.44000244140625,1.653089187842551,69.44000244140625,-0.013857160295758675
10153,2013-05-17,71.05999755859375,71.23999786376953,70.01999664306639,70.01999664306639,4405700.0,0.015142822265624911,-1.3461541283057257,6.1177183376717466,52.69922274152774,52.70381875788901,-1.094011353421351,-1.0223086186092587,-2.401068345164589,-6.753285671737629,16.214371223596793,1.2399978637695312,0.31491066912069243,1.0074974060058537,-0.13125099085196723,2.1462458028636746,0.4381232075769361,1.5768716044347713,-2.159996032714858,91.78078851198585,34.119027874654144,0.569374198428912,5,-0.9899978637695312,-1.7399978637695312,-2.7999954223632812,-5.939994812011719,-1.9300003051757812,4,-0.01688709526414922,-1.7058911527991216,70.0,-1.0425625167401202,70.38999938964844,-1.095233481883356,69.44000244140625,-0.01688709526414922
10154,2013-05-20,70.6500015258789,71.0999984741211,70.31999969482422,70.91000366210938,2445000.0,-0.0057697163917965755,1.4375275675031294,-0.2500018339874521,50.5548965137052,51.31795637804619,-0.6557815241579448,-0.5167292685264329,-1.89350075122384,-6.230292936227897,16.794497679094963,0.779998779296875,0.4246367595505376,0.5200012207031222,-0.5549945491269597,1.594996990533204,-0.017496664211918755,1.057499105618163,-1.7032000732422006,71.90491587678156,15.666583166507635,0.5374978849150388,5,-0.5800018310546875,-1.3300018310546875,-2.3899993896484375,-5.529998779296875,-1.529998779296875,0,-0.006935567631800144,-1.3461541283057257,71.05999755859375,-1.7058911527991216,70.0,-1.0425625167401202,70.38999938964844,-0.006935567631800144
10155,2013-05-21,71.26000213623047,71.91000366210938,70.44000244140625,70.68000030517578,5386100.0,0.00863412027143573,-1.77359359705188,-2.230757944775375,54.13794675899133,50.604455657420104,-1.2901505216173348,-1.0572862905928844,-2.4287452987562688,-6.717333366834225,16.98462997793439,1.470001220703125,0.310759550296865,1.0515018463134709,-0.11371659857394434,2.216720291200886,0.46889262386976327,1.6341110687571785,-2.2673367553711046,72.91662030752798,16.50934963538635,0.5826092224437046,5,-0.8549995422363281,-1.6049995422363281,-2.989999771118164,-6.1399993896484375,-2.470001220703125,1,-0.0333988887379284,1.4375275675031294,70.6500015258789,-1.3461541283057257,71.05999755859375,-1.7058911527991216,70.0,-0.0333988887379284
10156,2013-05-22,68.40000152587889,69.69999694824219,67.58000183105469,69.51000213623047,16202100.0,-0.04013472529630302,1.8456496804850073,-1.913788113967034,46.13123326630506,49.810834120972146,1.509070331560224,1.7913858390840716,0.4817338096373902,-3.7452842425826276,16.078563449702138,3.6800003051757812,0.17917678251350821,-1.7429988861084098,-3.1486713240296496,-0.33732644818717006,-2.4458351050690226,-1.040162667147797,3.510002136230483,18.937629285585583,-40.369463361343804,0.7028362189606172,5,1.3450012207031392,1.3450012207031392,-0.1224994659423686,-3.279998779296861,0.45999908447267046,2,0.003801200737285404,-1.77359359705188,71.26000213623047,1.4375275675031294,70.6500015258789,-1.3461541283057257,71.05999755859375,0.003801200737285404
10157,2013-05-23,68.66999816894531,69.26999664306639,67.62999725341797,67.75,8516700.0,0.0039473192550187886,-1.8275762279339947,-0.8288267234861396,40.021781670782254,48.18833494326008,1.2427831967379888,1.4375770269939636,0.2560776815609529,-3.894776632512091,14.763287171580991,1.6399993896484233,-0.0054133190791532115,-1.373002243041995,-2.9001326952053432,0.15412820912135317,-2.136567469123662,-0.609437016960328,3.2400054931640625,25.173114941273067,-29.713164047703845,0.763565226081673,5,1.0750045776367188,1.0750045776367188,-0.3749961853027344,-3.5499954223632812,0.660003662109375,3,0.002330037372590743,1.8456496804850073,68.40000152587889,-1.77359359705188,71.26000213623047,1.4375275675031294,70.6500015258789,0.002330037372590743
10158,2013-05-24,69.72000122070311,69.73000335693361,68.26999664306639,68.47000122070311,5412500.0,0.015290564726309297,1.2992154365560327,1.3586983563597763,48.41026644234893,48.221183712748164,0.2119322646169337,0.3421073618096244,-0.7335679818460648,-4.826526596501722,13.236767567939767,1.460006713867216,-0.10041145369929438,-0.2829994201660355,-1.7993946383663229,1.2333957980342518,-1.0411970292661863,0.47519818893411525,2.1034024047851716,49.42259779892909,-4.431299182465992,0.7581976091001439,5,0.02500152587892046,0.02500152587892046,-1.4249992370605327,-4.5999984741210795,-0.1600036621093608,4,-0.020510617902157136,-1.8275762279339947,68.66999816894531,1.8456496804850073,68.40000152587889,-1.77359359705188,71.26000213623047,-0.020510617902157136
10159,2013-05-28,69.51000213623047,71.04000091552734,69.23000335693361,70.30000305175781,6160200.0,-0.0030120350085461878,-1.6814808954093952,-0.632000732421875,44.491508643298346,47.83605543271409,0.48377961536100145,0.48813628131186704,-0.44699901718189494,-4.492706552300831,12.018250743216495,1.8099975585937358,-0.11147256847297626,-0.43649864196777344,-1.9370840789118517,1.0640867949763049,-1.1867913604398126,0.3137940765042657,2.2285334533691383,44.57273646708085,-4.934166067433431,0.7502927184720406,5,0.2350006103515625,0.2350006103515625,-1.2150001525878906,-4.184999465942383,-0.1300048828125,1,-0.005466909381871998,1.2992154365560327,69.72000122070311,-1.8275762279339947,68.66999816894531,1.8456496804850073,68.40000152587889,-0.005466909381871998
10160,2013-05-29,69.41999816894531,69.88999938964844,69.19000244140625,69.37999725341797,4838900.0,-0.0012948347650566516,-2.3333938854475105,-0.05063401160825519,47.835959020168396,47.8312959700571,0.6377095348668149,0.5147466556557845,-0.2786027722514888,-4.299543920852216,11.065234609373348,0.6999969482421875,-0.15679671891976454,-0.46950263977051065,-1.9585285221248654,1.019523242583844,-1.214015580947688,0.2750103014066667,2.2353667454833896,53.17909898149761,3.8834871511175137,0.7445129411771771,5,0.32500457763671875,0.32500457763671875,-1.1249961853027344,-4.094995498657227,0.8300018310546875,2,-0.004321455348258452,-1.6814808954093952,69.51000213623047,1.2992154365560327,69.72000122070311,-1.8275762279339947,68.66999816894531,-0.004321455348258452
10161,2013-05-30,69.81999969482422,70.55000305175781,69.44000244140625,69.48000335693361,4776900.0,0.005762050366314275,-4.285740236148955,8.499713904252935,51.918718397376644,48.46683705050043,0.1657846563736598,0.06117522244353779,-0.5842762141483888,-4.59971974021181,10.060856166861813,1.1300048828125,-0.11349227912388926,-0.033501052856451,-1.4907840907844445,1.4237819850715425,-0.7621425718204478,0.6951404661075458,1.7538579579370008,64.22287652475859,9.299292131306103,0.7286415189639985,5,-0.0749969482421875,-0.0749969482421875,-1.5200004577636719,-4.489999771118164,1.3600006103515625,3,-0.014752202575177509,-2.3333938854475105,69.41999816894531,-1.6814808954093952,69.51000213623047,1.2992154365560327,69.72000122070311,-0.014752202575177509
10162,2013-05-31,69.5,70.58000183105469,69.45999908447266,69.72000122070311,5653600.0,-0.004583209627941898,-6.466609022938813,-0.6470693833587502,48.65471906777595,48.017447753416896,0.4552779863504526,0.42750852017302066,-0.23813205776068003,-4.192237976855424,10.895742385955554,1.1200027465820312,-0.07213463844951207,-0.3690006256103544,-1.8029776974281049,1.064976446207396,-1.0859891615192225,0.3479879102985137,1.9939805363270864,44.404384829372034,-11.238931968628869,0.716988535908872,5,0.24500274658203125,0.24500274658203125,-0.9099998474121094,-3.8799991607666016,2.2699966430664062,4,-0.009208624311488278,-4.285740236148955,69.81999969482422,-2.3333938854475105,69.41999816894531,-1.6814808954093952,69.51000213623047,-0.009208624311488278
10163,2013-06-03,71.05000305175781,71.12999725341797,69.44000244140625,69.5,5941100.0,0.02230220218356571,-1.0239481017862853,-7.045429324455997,57.91544198733385,48.83528613937564,-1.225127079060016,-1.1374970463309353,-1.7282888185960132,-5.634319316992247,11.054121898758037,1.6899948120117188,-0.06183686705836067,1.1535022735595675,-0.35079752887408233,2.6578020759932173,0.40135237234274257,1.9056521747763924,0.3656979104638225,95.87657651634622,35.36323588384883,0.752149901216828,6,-1.3050003051757812,-1.3050003051757812,-1.9800033569335938,-5.185003280639648,0.9799957275390625,0,-0.024208320152360185,-6.466609022938813,69.5,-4.285740236148955,69.81999969482422,-2.3333938854475105,69.41999816894531,-0.024208320152360185
10164,2013-06-04,71.51000213623047,72.7699966430664,71.37000274658203,71.87000274658203,8030400.0,0.006474300699713664,-3.3749850988245953,-0.23225800100412478,59.73659562404229,49.457358235492414,-1.732496616271277,-1.5609643786568483,-2.1337903551142006,-5.975281301282777,11.556005513286902,1.7199935913085938,0.006866929193350302,1.5395011901855469,-0.12908815561445408,3.208090535985548,0.7052065172855464,2.3737958630855474,-3.9300003051757812,64.80456570986517,1.0004683133583967,0.8342946729000035,6,-1.3350028991699219,-1.3350028991699219,-2.31500244140625,-5.645002365112305,1.05999755859375,1,-0.027268976638007314,-1.0239481017862853,71.05000305175781,-6.466609022938813,69.5,-4.285740236148955,69.81999969482422,-0.027268976638007314
10165,2013-06-05,70.16999816894531,71.73999786376953,69.84999847412111,71.58000183105469,5569100.0,-0.01873869287169616,1.1849757887402042,3.916670198787776,49.00180973045124,49.77631117595309,-0.6295764455268227,-0.26444747892435316,-0.7534139795442343,-4.524899549751353,11.280591971108594,1.8899993896484233,-0.09667254926526425,0.21849746704101847,-1.4308507735634066,1.8678457076454436,-0.606176653261187,1.043171587343224,-2.4861964416503923,21.921831791032123,-36.38068907492452,0.8246741203022122,6,0.029998779296875,0.005001068115234375,-0.8724994659423828,-4.304998397827148,2.3899993896484375,2,-0.011258385864928888,-3.3749850988245953,71.51000213623047,-1.0239481017862853,71.05000305175781,-6.466609022938813,69.5,-0.011258385864928888
10166,2013-06-06,70.26000213623047,70.26999664306639,69.55999755859375,70.26000213623047,5559900.0,0.0012826559731191622,70.03893129780951,-0.0,51.21269552976209,51.01974604917308,-0.47829024927909813,-0.3354196345258913,-0.8076147788173671,-4.499049644551533,11.437770473041041,0.709999084472642,-0.1559055907342497,0.28550148010253906,-1.3677761148472456,1.9387790750523237,-0.5411373173723604,1.1121402775774385,-2.4744765106201214,24.62465833770554,-30.860421302501827,0.8266387974748929,6,0.2599945068359375,-0.08500289916992188,-0.9625034332275391,-4.395002365112305,2.089996337890625,3,-0.00014235889448277472,1.1849757887402042,70.16999816894531,-3.3749850988245953,71.51000213623047,-1.0239481017862853,71.05000305175781,-0.00014235889448277472
10167,2013-06-07,70.36000061035156,70.87999725341797,69.88999938964844,70.48999786376953,5114900.0,0.0014232631807669094,1.1758289666736532,-100.0,46.41395364834781,50.79793351650628,-0.3501761697224026,-0.3858957023700498,-0.8840946741447056,-4.486546071261984,11.947176336692603,0.9899978637695312,-0.3084364493069387,0.34150009155273153,-1.3031829017908052,1.9861830848962683,-0.48084140511903684,1.1638415882245,-2.474785564392093,27.627620747407033,-22.305189142888135,0.8223414966717677,6,0.6199989318847656,-0.18500137329101562,-0.9850006103515625,-4.495000839233398,1.7099990844726562,4,0.011654344623521551,70.03893129780951,70.26000213623047,1.1849757887402042,70.16999816894531,-3.3749850988245953,71.51000213623047,0.011654344623521551
10168,2013-06-10,69.87999725341797,70.75,69.70999908447266,70.33000183105469,4239200.0,-0.006822105639137432,-1.63291065892783,3.461646810258818,46.08340318524727,50.97481068783394,0.17311415492969218,0.11081539370017879,-0.366322567791201,-3.906866736304238,12.920122482272797,1.0400009155273438,-0.16467019545143557,-0.1455032348632841,-1.786382629387461,1.4953761596608928,-0.9659429321253725,0.6749364623988043,-1.8970865755163544,9.968840688214364,-35.6485862144198,0.8204396972620877,6,1.1000022888183594,0.2950019836425781,-0.44499778747558594,-3.664999008178711,2.7300033569335938,0,0.027046357526237408,1.1758289666736532,70.36000061035156,70.03893129780951,70.26000213623047,1.1849757887402042,70.16999816894531,0.027046357526237408
10169,2013-06-11,70.0,70.55999755859375,69.54000091552734,69.55999755859375,2887500.0,0.00171726890810886,-3.2500238420701275,-0.9777732567010834,43.25482043595283,50.46579528958777,0.14519602097017525,0.036804329338863795,-0.4531535926296897,-3.929156201426366,13.894090206720907,1.0199966430664062,0.04242798965671568,-0.05350036621094034,-1.6712614629286549,1.5642607305067742,-0.8623809145697976,0.7553801821479169,-1.9213476027950946,20.909078298503943,-20.37715450077917,0.8088805483588604,6,1.1049995422363281,0.17499923706054688,-0.4675006866455078,-3.6950016021728516,2.4199981689453125,1,0.02899998256138403,-1.63291065892783,69.87999725341797,1.1758289666736532,70.36000061035156,70.03893129780951,70.26000213623047,0.02899998256138403
10170,2013-06-12,69.43000030517578,70.6500015258789,69.12000274658203,70.34999847412111,4104200.0,-0.008142852783203147,1.013150629925212,-2.090893327784746,57.30493690885885,51.06426401308579,0.8009971303183647,0.6387661406412519,0.13859791916981123,-3.2660011321038667,14.689349247967714,1.529998779296875,0.07268153208967476,-0.62299995422363,-2.241565577105945,0.9955656686586849,-1.4322827656647945,0.18628285721753457,-1.2575210230536413,17.61355262131209,-25.404955912355838,0.8092828114411584,6,1.5149993896484375,0.7449989318847656,0.10249900817871094,-3.095001220703125,3.1200027465820312,2,0.04522539789495528,-3.2500238420701275,70.0,-1.63291065892783,69.87999725341797,1.1758289666736532,70.36000061035156,0.04522539789495528
10171,2013-06-13,69.58999633789061,69.80999755859375,69.11000061035156,69.43000030517578,3183600.0,0.0023044221807801968,1.3333290947700367,-0.17390907733897645,56.628211977898935,51.95020766976613,0.6760365284248735,0.43823121347611504,0.030063530397896443,-3.3320833849725346,14.857764317809979,0.6999969482421875,0.17202629379389123,-0.42300376892090696,-2.046037879039531,1.2000303411977171,-1.234520823980219,0.3885132861384051,-1.3255667085495872,27.118454117940377,-17.407314186506706,0.8115170550593152,6,1.3500022888183736,0.5850028991699361,-0.0574970245361186,-3.2549972534179545,3.440002441406264,3,0.04267856555534877,1.013150629925212,69.43000030517578,-3.2500238420701275,70.0,-1.63291065892783,69.87999725341797,0.04267856555534877
10172,2013-06-14,69.02999877929689,69.62999725341797,68.94999694824219,69.37999725341797,3953500.0,-0.008047098549548437,-1.6666566936436937,-2.187544704592161,44.65115398809598,50.476397892073024,1.298951875957556,0.9716496771202685,0.6099639026110708,-2.6798363341178657,14.984674605013923,0.6800003051757812,0.22945642822709544,-0.9345012664794723,-2.616086744601745,0.7470842116428003,-1.7752940055406157,-0.09370852741832891,-0.6754578096813617,4.444538634341484,-37.831686855098745,0.8407927390611394,6,1.8299980163574077,1.1450004577636577,0.5000019073486186,-2.694999694824233,4.220001220703111,4,0.04809502757545925,1.3333290947700367,69.58999633789061,1.013150629925212,69.43000030517578,-3.2500238420701275,70.0,0.04809502757545925
10173,2013-06-17,69.86000061035156,70.0,69.08999633789061,69.08999633789061,3079700.0,0.012023784524585635,-1.3636327606364556,-2.2000217983652526,52.47523149821785,49.669579655870315,0.3155834009601932,0.049684966033652245,-0.19201426468885074,-3.4046404885825723,14.415737078103627,0.9700012207031108,0.23559834435572213,-0.044499588012698155,-1.6451916665393895,1.5561924905139932,-0.8448456272760438,0.7558464512506475,-1.4171505272670117,53.52948304259435,11.066890311143602,0.800346039263348,6,0.4849967956542969,0.3149986267089844,-0.36750030517578125,-3.5250015258789062,3.4599990844726562,0,0.03163468458580554,-1.6666566936436937,69.02999877929689,1.3333290947700367,69.58999633789061,1.013150629925212,69.43000030517578,0.03163468458580554
10174,2013-06-18,70.16000366210939,70.22000122070311,69.59999847412111,69.84999847412111,2357200.0,0.004294346537886629,1.8837316584165298,0.40260190634721726,55.082445509669945,50.34520585356128,-0.21909567675493236,-0.3045227420331429,-0.47314746948912045,-3.60972643012947,13.874896235646023,0.6200027465820028,0.31375138145777726,0.2800033569336051,-1.2872958127116334,1.8473025265788436,-0.5036462278890212,1.0636529417562315,-1.6306106478252076,71.17667386221434,28.82750099444484,0.7836495848226221,6,-0.24500656127931109,0.014995574951157664,-0.667503356933608,-3.825004577636733,1.6599960327148295,1,0.03492013712030806,-1.3636327606364556,69.86000061035156,-1.6666566936436937,69.02999877929689,1.3333290947700367,69.58999633789061,0.03492013712030806
10175,2013-06-19,68.87999725341797,70.33000183105469,68.75,70.15000152587889,4931700.0,-0.01824410407467958,-1.0653635185000498,-4.096719415253566,44.2401944743116,49.57048351406678,0.9595919661034742,0.83062399213172,0.8222050762956172,-2.2361729860816695,12.375262610869193,1.5800018310546875,0.12615493096464547,-0.8810028076171932,-2.3663988492069876,0.6043932339726013,-1.6237008284120833,-0.13830478682230307,-0.26579216655814264,8.227664731957468,-30.059404238710293,0.7426980207948938,6,0.9350013732910156,1.2950019836425781,0.6125030517578125,-2.154998779296875,2.5800018310546875,2,0.051393743563944216,1.8837316584165298,70.16000366210939,-1.3636327606364556,69.86000061035156,-1.6666566936436937,69.02999877929689,0.051393743563944216
10176,2013-06-20,68.66000366210939,69.08999633789061,68.37000274658203,68.41000366210939,5632600.0,-0.0031938675969918062,-3.363573311138392,-0.19684973147024767,44.78911289024865,49.389945652055765,1.0379046948294786,1.128978331590801,1.057239060608893,-1.9164153748990884,12.552096079468322,0.7199935913085795,-0.1504459928994777,-1.1139965057372905,-2.553068037843886,0.32507502636930496,-1.8335322717905882,-0.39446073968399276,4.109992980957017,14.795971989210576,-21.778869533493996,0.7195357660532982,6,0.8999977111816264,1.5149955749511577,0.8124961853027202,-1.555004119873061,2.8499984741210795,3,0.05665597410672962,-1.0653635185000498,68.87999725341797,1.8837316584165298,70.16000366210939,-1.3636327606364556,69.86000061035156,0.05665597410672962
10177,2013-06-21,68.83000183105469,69.27999877929689,68.31999969482422,69.08999633789061,4934300.0,0.0024759417401416517,1.9999999999999112,-1.0399780273436932,33.38324413348212,47.9788168685263,0.7018607208235039,1.0240873407970241,0.896184850212876,-1.9880012554907154,12.772360073284428,0.9599990844726705,-0.1967770648499254,-0.9519985198974581,-2.3668025823339036,0.4628055425389874,-1.6594005511156809,-0.24459648867923534,3.851994934082029,25.373213641798408,-3.547499291840527,0.7074020312182223,6,0.654998779296875,1.3449974060058594,0.6799983978271484,-1.0100021362304688,2.589996337890625,4,0.06101985815068267,-3.363573311138392,68.66000366210939,-1.0653635185000498,68.87999725341797,1.8837316584165298,70.16000366210939,0.06101985815068267
10178,2013-06-24,68.29000091552734,68.73999786376953,67.83999633789061,68.19000244140625,4000100.0,-0.00784542933549226,-1.2499737743064052,-0.3846176418804131,26.183457329625284,46.08199874560102,1.109251680605695,1.5299021027610138,1.4271113981269679,-1.3459808463159249,13.462104207451764,0.9900054931640767,-0.30182105410483473,-1.42049942016601,-2.9851018361963213,0.14410299586430142,-2.2028006281811656,-0.6381982121508543,4.217515966796867,18.072433128045326,-6.0485866502189864,0.7823012080151583,6,0.9549980163574219,1.8849983215332031,1.2199993133544922,0.039997100830078125,2.9599990844726562,0,0.07263141042578147,1.9999999999999112,68.83000183105469,-3.363573311138392,68.66000366210939,-1.0653635185000498,68.87999725341797,0.07263141042578147
10179,2013-06-25,69.12999725341797,69.34999847412111,68.47000122070311,68.62000274658203,3587500.0,0.012300429442513527,-1.1728392736040931,5.100022888532845,41.693286256978816,44.34737089539213,0.14848169509676268,0.6956430373166995,0.6201745528783391,-2.068936160884789,13.36793534624162,1.0599975585937642,-0.3448619362139027,-0.5615028381347713,-2.145466722370358,1.0224610461008155,-1.3534847802525718,0.23047910398302918,3.097468396240231,51.80715139259151,26.275755017920517,0.7919819421177938,6,-0.0449981689453125,1.0450019836425781,0.56500244140625,-0.6749992370605469,2.4500045776367188,1,0.06061048181510076,-1.2499737743064052,68.29000091552734,1.9999999999999112,68.83000183105469,-3.363573311138392,68.66000366210939,0.06061048181510076
10180,2013-06-26,69.12000274658203,69.51999664306639,68.83000183105469,69.5,3708300.0,-0.0001445755422107009,2.2857635924359845,-0.7451006791730246,40.77669303625563,42.58609101298732,0.12279152587902331,0.7188669641240892,0.6670180193106887,-1.9525862415665074,13.355049912815236,0.6899948120117045,-0.35433267892305764,-0.5564975738525391,-2.1568836190455016,1.0438884713404235,-1.3566905964490275,0.24369544874394933,2.844214744370106,76.19084381996534,48.456799648467836,0.800193022596483,6,-0.035003662109375,1.0549964904785156,0.5749969482421875,-0.6650047302246094,2.3799972534179688,2,0.039062454296208804,-1.1728392736040931,69.12999725341797,-1.2499737743064052,68.29000091552734,1.9999999999999112,68.83000183105469,0.039062454296208804
10181,2013-06-27,68.79000091552734,69.63999938964844,68.56999969482422,69.55999755859375,4950200.0,-0.004774331856793879,1.3010738574370164,2.026321601381332,37.7535049412559,41.81968556333841,0.3658535494765971,1.0200456547268857,1.018543338145662,-1.5122780080802443,12.789774486115506,1.0699996948242188,-0.35571477106189775,-0.8349994659423885,-2.4815660912514232,0.8115671593666463,-1.658282778596913,-0.011716153287864017,2.9267633062410994,52.77794261009659,23.996455075041112,0.8232833126545198,6,0.2949981689453125,1.3849983215332031,1.2400016784667969,0.020000457763671875,3.1999969482421875,3,0.03881375393822162,2.2857635924359845,69.12000274658203,-1.1728392736040931,69.12999725341797,-1.2499737743064052,68.29000091552734,0.03881375393822162
10182,2013-06-28,68.86000061035156,69.19999694824219,68.52999877929689,68.63999938964844,7715800.0,0.0010175853160718784,-2.045429324455674,-0.28571711667079513,41.500017166159445,40.60021730422082,0.3008402465190869,0.9482580966379288,0.9864761636332275,-1.4951935325261871,12.159659169867924,0.6699981689452983,-0.46070301468091657,-0.7329998016357422,-2.414304585584844,0.9483049823133598,-1.5736521936103003,0.10765259033881591,2.6241575383842104,56.66680795151139,24.45203514029337,0.8406523919745534,6,0.22499847412109375,1.339996337890625,0.8850021362304688,0.04000091552734375,2.9300003051757812,4,0.03848390215495501,1.3010738574370164,68.79000091552734,2.2857635924359845,69.12000274658203,-1.1728392736040931,69.12999725341797,0.03848390215495501
10183,2013-07-01,69.33000183105469,70.05999755859375,69.11000061035156,69.19000244140625,2638200.0,0.0068254605944988445,-5.333248563145313,0.6363573311138854,44.72441626036573,39.44932516540924,-0.28189140725604034,0.36131662923943964,0.5364725640625068,-1.8791238798219183,11.384562949062577,1.1999969482421875,-0.5662359208988477,-0.17699851989746662,-1.714297846285092,1.3603008064901587,-0.9456481830912793,0.591651143296346,1.9355066090303694,54.08821327805649,19.59885260474423,0.7686496631938105,7,-0.24500274658203125,0.9749946594238281,0.41500091552734375,-0.3950004577636719,2.3499984741210938,0,0.030145626463180974,-2.045429324455674,68.86000061035156,1.3010738574370164,68.79000091552734,2.2857635924359845,69.12000274658203,0.030145626463180974
10184,2013-07-02,69.55999755859375,70.36000061035156,69.29000091552734,69.37999725341797,3162300.0,0.0033174054733118297,-4.9445586521140195,1.2857220708446866,51.081510293357844,40.20947136752549,-0.6771590507471075,-0.023461916956989626,0.3276251391718148,-2.0146103332555327,9.694077753644027,1.0699996948242188,-0.5263742832333378,0.1504974365234375,-1.0657340554117098,1.3667289284585848,-0.4576183094441433,0.7586131824910183,1.499980155359637,56.28402998390707,18.847859053791666,0.6081157459675754,7,-0.45999908447265625,0.7449989318847656,0.18500518798828125,-0.6249961853027344,1.660003662109375,1,0.024295608118483303,-5.333248563145313,69.33000183105469,-2.045429324455674,68.86000061035156,1.3010738574370164,68.79000091552734,0.024295608118483303
10185,2013-07-03,69.37999725341797,69.44999694824219,68.95999908447266,69.18000030517578,1590100.0,-0.002587698555109319,1.8823714208778386,1.111092273131861,48.258711503448524,40.59498232454769,-0.46798908895817704,0.09941601823030055,0.5080976585655606,-1.7432217673903665,9.163492982635274,0.5999984741210938,-0.6198045429184873,0.009997177124020595,-1.1523596407259902,1.1723539949740314,-0.5711812318009919,0.5911755860490331,1.486781577971655,46.44795757560556,7.388310483765963,0.5811784089250083,7,-0.279998779296875,0.9249992370605469,0.3650054931640625,-0.4449958801269531,1.3400039672851562,2,0.03170949358214825,-4.9445586521140195,69.55999755859375,-5.333248563145313,69.33000183105469,-2.045429324455674,68.86000061035156,0.03170949358214825
10186,2013-07-05,70.25,70.45999908447266,69.63999938964844,69.86000061035156,2281700.0,0.012539676866867744,1.0246967071057191,1.9500267032883192,59.62146628864631,43.51034034178816,-1.2166790112817552,-0.8130605196739111,-0.35195828003901397,-2.5187234688146702,9.120025251486656,1.0800018310546875,-0.7480721092305203,0.880500030517581,-0.280251968372653,2.041252029407815,0.3001240310724711,1.4608760299626908,0.4351718817796808,89.1192201415983,43.79395986308194,0.5803759994451158,7,-1.1000022888183594,0.054996490478515625,-0.5049972534179688,-1.3149986267089844,0.5100021362304688,4,0.017793594306049876,1.8823714208778386,69.37999725341797,-4.9445586521140195,69.55999755859375,-5.333248563145313,69.33000183105469,0.017793594306049876
10187,2013-07-08,71.18000030517578,71.22000122070312,70.34999847412111,70.45999908447266,3742900.0,0.013238438507840344,1.1749985694939469,1.8461598654094449,60.24845309162507,47.29533987089925,-1.98725747770969,-1.7691857510985187,-1.2919483855452256,-3.3488134800032583,8.886577947242118,0.970001220703125,-0.6542101592361007,1.7695003509521428,0.4190158620671838,3.1199848398371017,1.0942581065096704,2.444742595394615,-3.3400039672851705,98.23004965853428,51.71425652600702,0.675242244442478,7,-1.3349990844726562,-0.8750038146972656,-1.43499755859375,-2.2449989318847656,0.01000213623046875,0,0.011379566663683338,1.0246967071057191,70.25,1.8823714208778386,69.37999725341797,-4.9445586521140195,69.55999755859375,0.011379566663683338
10188,2013-07-09,71.7699966430664,71.97000122070312,71.22000122070312,71.22000122070312,3923600.0,0.00828879369712121,-1.727295426486704,0.7638812359598186,61.961336019308106,49.54734540004694,-2.270467818125425,-2.3297769858448305,-1.880448945458724,-3.833815714379554,8.9558972029531,0.7900009155273438,-0.5233944628896268,2.2649967193603544,0.5585827070939615,3.9714107316267473,1.4117897132271509,3.118203725493558,-3.862400207519542,93.35533436241373,47.89522299055023,0.8532070061331968,7,-1.5199966430664062,-1.4650001525878906,-2.024993896484375,-2.8349952697753906,-1.7299957275390625,1,0.00027872751005442176,1.1749985694939469,71.18000030517578,1.0246967071057191,70.25,1.8823714208778386,69.37999725341797,0.00027872751005442176
10189,2013-07-10,72.02999877929688,72.2300033569336,71.41000366210938,71.81999969482422,2623400.0,0.0036227135069204497,1.6884872740916765,0.3818196950991136,77.58327888522352,53.63696604993227,-2.3197954809759835,-2.561213724590317,-2.1397718555472522,-3.992632810334513,9.229938513413133,0.8199996948242188,-0.29661053924125724,2.4234989166259737,0.3841062772154942,4.462891556036453,1.403802596920741,3.4431952363312064,-3.9599061523437626,93.88366005142252,41.908118689315614,1.019696319705237,7,-1.6499977111816406,-1.7250022888183594,-2.2849960327148438,-2.6249961853027344,-2.9499969482421875,2,-0.004859065390150907,-1.727295426486704,71.7699966430664,1.1749985694939469,71.18000030517578,1.0246967071057191,70.25,-0.004859065390150907
10190,2013-07-11,72.56999969482422,72.94000244140625,72.0999984741211,72.44000244140625,3233300.0,0.007496889138953522,-1.0740705855758272,0.6190372388737512,82.42124188505784,58.60004793257693,-2.591470043524936,-3.0081411908035136,-2.6702255902258116,-4.405246673800761,10.020930204690588,0.910003662109375,0.0705857736076041,2.806499862670904,0.37798372672912706,5.235015998612681,1.5922417947000156,4.020757930641793,-4.250312424072277,88.78780592687811,30.782897062740126,1.214258067970887,7,-1.8349990844726562,-2.1800003051757812,-2.395000457763672,-2.4850006103515625,-3.9899978637695312,3,-0.01860270745209025,1.6884872740916765,72.02999877929688,-1.727295426486704,71.7699966430664,1.1749985694939469,71.18000030517578,-0.01860270745209025
10191,2013-07-12,72.55999755859375,72.55999755859375,71.69999694824219,71.8499984741211,2711900.0,-0.00013782742555501493,1.4225400543729383,5.461646810258818,81.77171064944787,63.07468054183119,-2.2243717177017714,-2.9136076647198195,-2.649951006454714,-4.2691771302903305,10.702350265837035,0.8700027465820312,0.26498198279712426,2.6479976654052706,-0.08053697760203704,5.376532308412578,1.2837303439016239,4.012264986908917,-3.870685074189467,85.32801927671086,22.23724153683709,1.364267321503652,7,-1.6099967956542969,-2.1699981689453125,-2.372499465942383,-2.4749984741210938,-4.319999694824219,4,-0.025358274528672453,-1.0740705855758272,72.56999969482422,1.6884872740916765,72.02999877929688,-1.727295426486704,71.7699966430664,-0.025358274528672453
10192,2013-07-15,72.3499984741211,72.63999938964844,72.13999938964844,72.4800033569336,2145300.0,-0.0028941440399453677,1.2222372927333762,-0.18310570486025296,86.64262165043009,67.73225891850501,-1.6396850833539816,-2.574105286213637,-2.3883867422424743,-3.945506329173611,11.58222545837032,0.5,0.4815244396262699,2.271998596191409,-0.6291108969426489,5.173108089325467,0.8214438496243872,3.722553342758431,-3.3206307931566528,65.69746810737922,-2.9602724923222183,1.4505547465670285,7,-1.3999977111816406,-1.9599990844726562,-2.002500534057617,-2.2649993896484375,-4.400001525878906,0,-0.021976452956793846,1.4225400543729383,72.55999755859375,-1.0740705855758272,72.56999969482422,1.6884872740916765,72.02999877929688,-0.021976452956793846
10193,2013-07-16,72.06999969482422,72.5999984741211,72.01000213623047,72.45999908447266,2165100.0,-0.0038700592287783664,-1.3137360500254316,2.999882629107981,79.51812212556952,70.89188245541742,-1.0394535605740032,-2.2346198747262633,-2.1012448291164674,-3.5642853562983134,12.168630263723896,0.589996337890625,0.7665197047732875,1.8814998626708928,-1.1500676379066306,4.913067363248416,0.3657161123821311,3.3972836129596544,-2.72778123302443,43.137030018948835,-26.509913062999246,1.5157837502887617,7,-1.1199989318847656,-1.6800003051757812,-1.4925003051757812,-1.9850006103515625,-6.569999694824219,1,-0.012210312989375027,1.2222372927333762,72.3499984741211,1.4225400543729383,72.55999755859375,-1.0740705855758272,72.56999969482422,-0.012210312989375027
10194,2013-07-17,72.61000061035156,72.6500015258789,72.0,72.12999725341797,2336600.0,0.0074927281506027565,1.3214125148158744,-1.2307797644665284,81.66965980667592,74.60421004466491,-1.230738695215365,-2.721178332559802,-2.612528614781766,-4.002089752582293,12.629638868948398,0.6500015258789062,1.0531050127509474,2.2990009307861357,-0.9199278517990592,5.5179297133713305,0.6895365394935453,3.908465322078726,-2.979959430183257,73.38706700301483,4.3791888045883525,1.6094643912925952,7,-1.3199996948242188,-2.220001220703125,-2.032501220703125,-2.5250015258789062,-8.370002746582031,2,-0.03539456924970508,-1.3137360500254316,72.06999969482422,1.2222372927333762,72.3499984741211,1.4225400543729383,72.55999755859375,-0.03539456924970508
10195,2013-07-18,72.41999816894531,73.0,72.19999694824219,72.73999786376953,2502200.0,-0.0026167530616872936,-1.1052652712944837,-0.6666613685130732,83.79883982115686,77.29058488161053,-0.6304630891607417,-2.374090726520677,-2.412188660181016,-3.6986214666379453,13.995982724182937,0.8000030517578125,1.3054631399276673,1.9319984436035185,-1.3444136913362854,5.208410578543322,0.29379237613362363,3.5702045110734133,-2.5251600878779783,55.3845792692231,-15.028705811217115,1.6382060674699008,7,-0.7449989318847656,-2.0,-1.779998779296875,-2.3349990844726562,-8.069999694824205,3,-0.04611980699169449,1.3214125148158744,72.61000061035156,-1.3137360500254316,72.06999969482422,1.2222372927333762,72.3499984741211,-0.04611980699169449
10196,2013-07-19,72.55000305175781,72.83000183105469,72.37999725341797,72.55000305175781,4077200.0,0.001795151699800046,-1.64699546739667,-0.0,83.97787338314679,79.92718713622403,-0.4468985939243453,-2.3164918812543647,-2.505953783749817,-3.731774556188398,15.698672128519265,0.45000457763671875,1.5189307346491745,1.8675033569335966,-1.41384253570169,5.148849249568883,0.22683041061594622,3.508176303251247,-2.3446487787972075,55.00030517578125,-16.443292950918476,1.6406729463176442,7,-0.44000244140625,-2.1300048828125,-1.9900035858154297,-2.4650039672851562,-8.420005798339844,4,-0.05472089667413094,-1.1052652712944837,72.41999816894531,1.3214125148158744,72.61000061035156,-1.3137360500254316,72.06999969482422,-0.05472089667413094
10197,2013-07-22,73.02999877929688,73.08000183105469,72.56999969482422,72.63999938964844,2298500.0,0.006616067640915491,1.0816180363092829,100.0,84.00730962986233,82.37673975961896,-0.7117197754481168,-2.5989506709580894,-2.9330688495103914,-4.0962945660974555,17.455847320215277,0.529998779296875,1.8059029467827088,2.1374992370605526,-1.182023604898319,5.457022079019424,0.47773781608111676,3.7972606580399884,-2.545179933632326,95.37009564983964,20.83346633831887,1.6597614209794338,7,-0.7849960327148438,-2.5699996948242188,-2.4724998474121094,-2.9449996948242188,-9.770000457763672,0,-0.0655894974064446,-1.64699546739667,72.55000305175781,-1.1052652712944837,72.41999816894531,1.3214125148158744,72.61000061035156,-0.0655894974064446
10198,2013-07-23,73.25,73.36000061035156,72.80999755859375,73.0,2717600.0,0.0030124773980619857,1.3404324394519835,0.6410266442349075,83.97787338314679,83.08725025938824,-0.7819333351907432,-2.5595374002228226,-3.1049243727346436,-4.19581369915295,19.213183359503123,0.5500030517578125,1.9709719142678068,2.1095005035400334,-1.1315545968310943,5.350555603911161,0.48897295335447666,3.73002805372559,-2.4537591960886402,91.91172345701175,14.443891299646396,1.6205275501855632,7,-0.720001220703125,-2.6500015258789062,-2.732501983642578,-3.1650009155273438,-9.979999542236328,1,-0.07235499046768346,1.0816180363092829,73.02999877929688,-1.64699546739667,72.55000305175781,-1.1052652712944837,72.41999816894531,-0.07235499046768346
10199,2013-07-24,73.31999969482422,73.5,73.02999877929688,73.41000366210938,2670000.0,0.0009556272330950577,2.481533809940942,-0.360015869140625,87.03004715303511,83.5993397336079,-0.7260553992642969,-2.423807637640877,-3.1153010787686526,-4.162382638337732,21.14122837863356,0.470001220703125,2.0801999190307896,1.9700000762939425,-1.2655386683924519,5.205538820980337,0.3522307039507382,3.5877694486371468,-2.164832518011224,86.15385518269423,4.565495218718581,1.6177693723431985,7,-0.720001220703125,-2.6500015258789062,-3.0600013732910156,-3.2350006103515625,-10.16999816894532,2,-0.10665575187360843,1.3404324394519835,73.25,1.0816180363092829,73.02999877929688,-1.64699546739667,72.55000305175781,-0.10665575187360843
10200,2013-07-25,71.81999969482422,73.16000366210938,71.18000030517578,73.06999969482422,5589600.0,-0.020458265224268524,1.7692200988081137,13.888276680511995,63.19326459617454,81.53506794991088,0.7335049153575994,-0.7495911959193222,-1.571878924162803,-2.6035084564486795,22.210552188326794,2.1399993896484375,2.1005375538892963,0.3350002288818388,-2.7295643730266335,3.399564830790311,-1.1972820720723973,1.867282529836075,1.6800003051757812,27.58618421701684,-50.85814946092266,1.532282300954236,7,0.5200004577636719,-1.1500015258789062,-1.7750015258789062,-1.7350006103515625,-8.509998321533196,3,-0.10554165780093905,2.481533809940942,73.31999969482422,1.3404324394519835,73.25,1.0816180363092829,73.02999877929688,-0.10554165780093905
10201,2013-07-26,71.45999908447266,71.58999633789062,70.55000305175781,71.56999969482422,4071300.0,-0.005012539847970898,12.867141403865718,0.08800048828125,52.60221677671137,77.75280074171992,1.0293039073731336,-0.1889947381764756,-1.2023700536485364,-2.189961429456247,23.366261392456032,1.2699966430664062,1.997886537301369,-0.1585002899169865,-2.9491257722572044,2.6321251924232314,-1.5538130310870883,1.2368124512531153,2.0400009155273438,30.847355054285135,-43.231422963467026,1.3953127411701058,7,0.56500244140625,-0.7900009155273438,-1.4650001525878906,-1.375,-7.869998931884766,4,-0.09949623147835251,1.7692200988081137,71.81999969482422,2.481533809940942,73.31999969482422,1.3404324394519835,73.25,-0.09949623147835251
10202,2013-07-29,71.51000213623047,71.66000366210938,70.93000030517578,71.55999755859375,2489100.0,0.0006997348502439937,4.839848637431719,0.45450131779719793,47.31411276974731,74.17457747996188,0.9472279355443476,-0.03192374138228615,-1.2295149961342418,-2.1766421211667932,24.644957937509137,0.7300033569335938,1.8019695674491771,-0.240997314453125,-2.7136854354596522,2.2316908065534022,-1.4773413749563815,0.9953467460501315,1.8719979858398403,32.54237551142858,-37.48294774831886,1.2363440605032616,7,0.5149993896484375,-0.8400039672851562,-1.6425018310546875,-1.4250030517578125,-7.960002899169922,0,-0.10320241452032386,12.867141403865718,71.45999908447266,1.7692200988081137,71.81999969482422,2.481533809940942,73.31999969482422,-0.10320241452032386
10203,2013-07-30,71.41999816894531,72.05000305175781,71.38999938964844,71.62999725341797,2912900.0,-0.0012586206767788433,-3.8889768007007826,4.200366244468182,43.468962993458675,69.93005561182663,1.0452522865673473,0.23471992803693809,-1.151399606503162,-2.0188851030335684,25.34733321342097,0.660003662109375,1.6048113196802802,-0.4355010986328125,-2.639436059108661,1.768433861843036,-1.5374685788707296,0.6664663816051046,1.8487220703124905,29.491390413332574,-35.96626587178775,1.1019674802379218,7,0.6050033569335938,-0.75,-1.5899982452392578,-1.3349990844726562,-7.959999084472656,1,-0.11425371123798522,4.839848637431719,71.51000213623047,12.867141403865718,71.45999908447266,1.7692200988081137,71.81999969482422,-0.11425371123798522
10204,2013-07-31,71.25,71.9000015258789,71.05000305175781,71.5999984741211,4108200.0,-0.0023802600574587274,-1.2666856555751096,1.6666666666666667,34.65120446549126,64.46920723897489,1.1198062632107622,0.5668850607535063,-0.9822931057514381,-1.789418146306673,25.71864730568404,0.8499984741210938,1.387688979094051,-0.6899993896484347,-2.6381056267291854,1.258106847432316,-1.664052508188803,0.2840537288919336,1.9099715517578062,26.819800174219083,-34.21256629271937,0.9740531185403722,7,0.7750015258789062,-0.2649993896484375,-1.5400009155273438,-1.1650009155273438,-7.959999084472656,2,-0.1119999935752467,-3.8889768007007826,71.41999816894531,4.839848637431719,71.51000213623047,12.867141403865718,71.45999908447266,-0.1119999935752467
10205,2013-08-01,71.58000183105469,71.91999816894531,71.44000244140625,71.69000244140625,3694800.0,0.004631604646381682,-1.4615204037716656,0.31428882833787464,39.394009452501344,59.51544458001429,0.7354620688702482,0.4323179985997285,-1.329035490704328,-2.073235949277688,26.466159799665974,0.6699981689453125,1.2606952068617971,-0.4699977874755916,-2.016525060169556,1.0765294852183729,-1.2432614238225739,0.30326584887139063,1.4755709807031252,68.66658528645834,10.265141560155193,0.7732636363469799,8,0.44499969482421875,-0.56500244140625,-1.950002670288086,-1.4950027465820312,-7.650001525878906,3,-0.11777032815775179,-1.2666856555751096,71.25,-3.8889768007007826,71.41999816894531,4.839848637431719,71.51000213623047,-0.11777032815775179
10206,2013-08-02,71.5,71.58000183105469,71.3499984741211,71.5199966430664,5548400.0,-0.0011176561750236846,2.2855975151217915,0.1817866555694271,40.53456581395547,54.685139711580206,0.7273458156374204,0.6437749371297485,-1.1748485217514713,-1.9433740515222269,26.416820630977313,0.23000335693359375,1.0485428017210836,-0.6124996185302791,-1.937972509579808,0.7129732725192497,-1.2752360640550364,0.05023682699447818,1.455350021357816,50.89270509056478,-6.313786337629445,0.6627364455247636,8,0.5250015258789062,-0.4850006103515625,-1.8700008392333984,-1.4150009155273438,-6.769996643066392,4,-0.11454543533858708,-1.4615204037716656,71.58000183105469,-1.2666856555751096,71.25,-3.8889768007007826,71.41999816894531,-0.11454543533858708
10207,2013-08-05,71.98999786376953,72.06999969482422,71.27999877929688,71.51000213623047,3073400.0,0.006853116975797713,1.4687552154113916,-24.003815337657382,49.14891890137004,50.81525588027167,0.08304249977553013,0.22932929712858652,-1.5921420232729133,-2.3852658283908,26.010103758686796,0.7900009155273438,0.8424890184286227,-0.163001632690424,-1.4160248598096103,1.0900215944287623,-0.7895132462500101,0.46350998086916206,0.8691382788042858,92.15665741661867,31.80023568864563,0.6265116135595923,8,0.035003662109375,-0.9749984741210938,-2.3599987030029297,-1.904998779296875,-7.0,0,-0.11668284429008313,2.2855975151217915,71.5,-1.4615204037716656,71.58000183105469,-1.2666856555751096,71.25,-0.11668284429008313
10208,2013-08-06,71.79000091552734,71.93000030517578,70.80999755859375,71.87000274658203,3265700.0,-0.002778121324863103,10.200198367284656,-0.16667196490447278,40.59635154643686,45.65595636842743,0.06052389568179706,0.4541882231425092,-1.3541156038788102,-2.1364002765183017,24.934930430411512,1.1800003051757812,0.6067035823454603,-0.36399879455566975,-1.6157660515572871,0.8877684624459476,-0.9898824230564855,0.26188483394514606,0.9767699034138388,77.77791233477242,18.28202667349146,0.6258836285008115,8,0.06500244140625,-0.5600013732910156,-2.147502899169922,-1.6150016784667969,-7.700004577636733,1,-0.11477923907763288,1.4687552154113916,71.98999786376953,2.2855975151217915,71.5,-1.4615204037716656,71.58000183105469,-0.11477923907763288
10209,2013-08-07,71.68000030517578,71.86000061035156,70.79000091552734,71.69999694824219,2536900.0,-0.0015322553133966244,5.294042409962976,0.24995231737554835,41.355178087270865,43.229502311882584,-0.09674805515544449,0.5656231877458993,-1.1998097198491422,-1.9690524338946318,23.641403064152165,1.0699996948242188,0.3156684578970328,-0.45649948120117756,-1.7252369614508325,0.8122379990484774,-1.090868221326005,0.1778692589236499,0.9980998030780626,69.53126862646926,9.122261875001882,0.6343687401248264,8,-0.3699989318847656,-0.4500007629394531,-1.9850025177001953,-1.5050010681152344,-7.920001983642578,2,-0.11467635582738112,10.200198367284656,71.79000091552734,1.4687552154113916,71.98999786376953,2.2855975151217915,71.5,-0.11467635582738112
10210,2013-08-08,71.22000122070312,71.69000244140625,70.80000305175781,71.69000244140625,3714900.0,-0.00641739791453988,2.7872216089864295,23.504006104540252,35.57481936045491,41.337569265631856,0.3008258720302308,0.9689780970513482,-0.6970355716876924,-1.4531600883896658,21.881374652411388,0.8899993896484375,-0.02417699745805635,-0.8489986419677678,-2.163450533081985,0.46545324914644937,-1.5062245875248692,-0.1917726964106663,1.3729750052908827,33.59380587940777,-26.363394833586483,0.6572259455571066,8,0.20999908447265625,0.009998321533203125,-1.5175037384033203,-1.0450019836425781,-7.430000305175781,3,-0.11134513014962699,5.294042409962976,71.68000030517578,10.200198367284656,71.79000091552734,1.4687552154113916,71.98999786376953,-0.11134513014962699
10211,2013-08-09,70.72000122070312,71.2300033569336,70.41000366210938,71.20999908447266,2382400.0,-0.007020499739259445,2.0943010551469,1.0425459385754172,25.05404835350261,38.864228774938,0.7652975286569017,1.3956162656551783,-0.17208384016331024,-0.8948166701954108,20.489302229224823,0.8199996948242188,-0.4239237902695123,-1.2569988250732393,-2.6798508312260054,0.16585318107952673,-1.9684248281496224,-0.5455728219968563,1.7912560783214388,18.67459635350838,-35.28281275059912,0.7114260030763864,8,0.5200004577636719,0.8499984741210938,-1.0175037384033203,-0.5450019836425781,-6.340003967285156,4,-0.09601245472744113,2.7872216089864295,71.22000122070312,5.294042409962976,71.68000030517578,10.200198367284656,71.79000091552734,-0.09601245472744113
10212,2013-08-12,70.76000213623047,70.94000244140625,70.31999969482422,70.4800033569336,2260600.0,0.0005656237957705201,-1.0666547988403439,-0.5714285714285714,22.022524692638598,36.48129118595799,0.6791398615518034,1.2968809964795724,-0.17583763446771172,-0.9085415376372623,19.00992031822004,0.6200027465820312,-0.5837672577673061,-1.13749809265137,-2.6476018789610407,0.37260569365830065,-1.8925499858062125,-0.3824461994965276,1.6251799445791875,27.329333826163598,-20.925454380770738,0.7550518931548389,8,0.43499755859375,1.1499977111816406,-1.0325050354003906,-0.5850028991699219,-5.279998779296861,0,-0.0852176172590784,2.0943010551469,70.72000122070312,2.7872216089864295,71.22000122070312,5.294042409962976,71.68000030517578,-0.0852176172590784
10213,2013-08-13,71.19000244140625,71.26000213623047,70.44999694824219,70.77999877929688,3122700.0,0.006076883722359483,1.9454570675544458,1.4643051771117166,27.85868029064632,35.726566277641886,0.23812512039462774,0.8406750591255161,-0.6138157162729385,-1.3019941467292853,17.513740570999143,0.8100051879882812,-0.6330366121900823,-0.6634979248046875,-2.20342554860008,0.8764296989907052,-1.4334617367023839,0.10646588709300886,1.0299650485245735,56.49365125761081,12.494466954329582,0.7699638118976933,8,0.00499725341796875,0.7199974060058594,-1.1150035858154297,-1.0150032043457031,-5.8000030517578125,1,-0.08709094486602531,-1.0666547988403439,70.76000213623047,2.0943010551469,70.72000122070312,2.7872216089864295,71.22000122070312,-0.08709094486602531
10214,2013-08-14,70.04000091552734,70.83000183105469,69.94999694824219,70.69000244140625,5219400.0,-0.016153975086957262,-1.1204695241334302,-1.585355414960923,30.044886773797344,34.687774868896994,1.3392775570599582,1.884906784430342,0.4998510161082379,-0.12766885517140736,16.062860199249172,1.2400054931640625,-0.6847262490469177,-1.6849994659423828,-3.3802115394745016,0.010212607589735967,-2.532605502708435,-0.8373934291763305,2.027969150794945,5.172625468066261,-39.213044907874206,0.8476060367660562,8,0.9699974060058594,1.68499755859375,0.23749732971191406,0.13499832153320312,-5.489997863769531,2,-0.08495152055769983,1.9454570675544458,71.19000244140625,-1.0666547988403439,70.76000213623047,2.0943010551469,70.72000122070312,-0.08495152055769983
10215,2013-08-15,69.08000183105469,69.5,68.73999786376953,69.30000305175781,5749300.0,-0.013706440204512171,1.4516391021854695,0.33846262192330717,26.48226469146971,33.126408077509694,2.1315090441776476,2.7213784352825883,1.4548098312860844,0.8514781705870575,14.708357898627867,1.3000030517578125,-0.7382662711307546,-2.477998733520508,-4.509617248680939,-0.44638021836007624,-3.4938079911007236,-1.462189475940292,2.7761709234595884,13.492198049058135,-31.259058840275454,1.015809257580217,8,1.3249969482421875,2.039997100830078,1.2624969482421875,1.0949974060058594,-4.6800003051757955,3,-0.07701220857712676,-1.1204695241334302,70.04000091552734,1.9454570675544458,71.19000244140625,-1.0666547988403439,70.76000213623047,-0.07701220857712676
10216,2013-08-16,68.58000183105469,69.05000305175781,68.51999664306639,68.81999969482422,4369800.0,-0.007237984753139193,-1.9444126560279897,1.0908933277847135,23.41198576031526,30.266748839614717,2.4292053670668565,3.065896213137222,1.9409540580764997,1.3647196489301052,13.344983538644206,0.5600051879882955,-0.7549294543186704,-2.779498672485346,-5.150457285881643,-0.40854005908904867,-3.9649779791834874,-1.5940193657872044,2.9022299365702224,2.1899659740828934,-42.283674125538234,1.1854793066981475,8,1.6449966430664062,2.4299964904785156,1.9824981689453125,1.6800003051757812,-4.670001983642578,4,-0.06984544747209842,1.4516391021854695,69.08000183105469,-1.1204695241334302,70.04000091552734,1.9454570675544458,71.19000244140625,-0.06984544747209842
10217,2013-08-19,68.23999786376953,68.73999786376953,68.15000152587889,68.23999786376953,3870300.0,-0.004957771335771466,-5.55578162088756,-0.0,22.39584092188484,28.244469881331156,2.4376795659046167,3.1923174960304124,2.259641957399367,1.7090968337586077,11.842884758592048,0.5899963378906392,-0.8360494259550535,-2.880002593994135,-5.495558863188165,-0.26444632480010455,-4.18778072859115,-1.5722244593971197,2.827520986417184,2.8937723546126692,-41.67911327311439,1.3077781345970119,8,1.7650032043457031,2.585002899169922,2.430002212524414,2.0200042724609375,-4.999996185302734,0,-0.05656507519325327,-1.9444126560279897,68.58000183105469,1.4516391021854695,69.08000183105469,-1.1204695241334302,70.04000091552734,-0.05656507519325327
10218,2013-08-20,67.94999694824219,68.62000274658203,67.94999694824219,68.23999786376953,6448800.0,-0.004249720466086293,-3.6207150561679513,-100.0,21.93877286221428,26.08709152299154,2.3755024337387596,3.230527653425156,2.539991788191955,2.0114094101103603,10.127388974343372,0.6700057983398438,-0.9409658261879201,-2.905003356933591,-5.680949356722678,-0.12905735714450373,-4.2929763568281345,-1.5170303570390473,2.650719130055279,0.0,-44.88450629735402,1.3879729998945456,8,1.8700027465820312,2.7750015258789062,2.720003128051758,2.3100051879882812,-4.579998016357415,1,-0.03635016486005116,-5.55578162088756,68.23999786376953,-1.9444126560279897,68.58000183105469,1.4516391021854695,69.08000183105469,-0.03635016486005116
10219,2013-08-21,65.5,66.93000030517578,65.13999938964844,66.41999816894531,15246800.0,-0.0360558801806623,-1.1829287581760157,3.172397463892031,11.999988555908203,23.467665878041906,4.3099097449996435,5.338330202327768,4.947800849570342,4.456243188423244,8.805048780656701,2.80999755859375,-1.2137450015190296,-4.964000320434565,-8.402026021829585,-1.5259746190395447,-6.683013171132075,-3.2449874697370547,4.623586634887516,8.256893576960632,-32.23055942947414,1.719012850697507,8,2.700000762939453,3.8199996948242188,5.170000076293945,4.760002136230469,-1.5600013732910227,2,-0.0016793986313216047,-3.6207150561679513,67.94999694824219,-5.55578162088756,68.23999786376953,-1.9444126560279897,68.58000183105469,-0.0016793986313216047
10220,2013-08-22,64.23999786376953,65.38999938964844,64.06999969482422,64.94000244140625,10177600.0,-0.0192366738355797,-1.538458716942376,0.7608760552634635,10.457506019159922,21.845827840892717,5.001651910225846,6.325660824238568,6.168479546380141,5.700988500203366,9.903189745020146,1.4300003051757812,-1.491269572137611,-5.8450023651123075,-10.202011221406806,-1.4879935088178087,-8.023506793259557,-3.666497936965058,4.886871322070164,3.4136155492470954,-34.280531698488616,2.1785044281472485,8,3.4250030517578125,4.545001983642578,6.600002288818359,6.0200042724609375,-0.2599983215332031,3,0.004825734718199914,-1.1829287581760157,65.5,-3.6207150561679513,67.94999694824219,-5.55578162088756,68.23999786376953,0.004825734718199914
10221,2013-08-23,64.34999847412111,64.76999664306639,64.12000274658203,64.63999938964844,6523700.0,0.0017123383251793634,1.3636338415015479,0.4142843129774949,6.590927612676737,20.131205943119177,4.350549136992299,5.961325757717404,6.014465009696352,5.5897878753393115,11.684667959684617,0.6499938964843608,-1.801330035065817,-5.3795017242431555,-10.377264743118005,-0.38173870536830634,-7.87838323368058,-2.880620214805731,3.7654968135154974,5.99569355634512,-23.784465331751168,2.4988815094374264,8,3.315002441406236,4.435001373291001,6.697500228881822,5.940002441406236,-0.4399986267089986,4,0.0007770482197897444,-1.538458716942376,64.23999786376953,-1.1829287581760157,65.5,-3.6207150561679513,67.94999694824219,0.0007770482197897444
10222,2013-08-26,64.12999725341797,64.90000152587889,64.09999847412111,64.52999877929689,4516100.0,-0.003418822469616889,-2.4782810608197554,1.3793112520061148,6.575979018317582,17.766461357304873,3.946162786375993,5.90272271609426,6.205041555956086,5.794364250896962,13.440431953065909,0.8000030517577841,-2.0849236782737393,-5.230502700805658,-10.73848331542115,0.27747791380983244,-7.984493008113404,-2.476512393497913,3.176398915656165,1.318626776977018,-21.465225553720536,2.7539903073077467,8,3.3200035095214844,4.655002593994141,7.135002136230469,6.160003662109375,-0.4799957275390696,0,-0.0034304914303443512,1.3636338415015479,64.34999847412111,-1.538458716942376,64.23999786376953,-1.1829287581760157,65.5,-0.0034304914303443512
10223,2013-08-27,63.2599983215332,63.86999893188477,63.18999862670898,63.56999969482422,5801600.0,-0.013566177594657503,-2.0222184546263398,0.7750004768353117,6.054295294824698,15.10084008186347,3.992890546502352,6.461325833130957,7.008142143211032,6.6427647502740115,15.06777578421116,0.9399986267089915,-2.3297174798342155,-5.6925016403198185,-11.740556517554182,0.3555532369145382,-8.716529078937,-2.6684742017026366,3.3991185526909504,1.8716487542572948,-14.379377839003544,3.0240274386171793,8,3.085000991821289,5.085000991821289,8.09250259399414,7.070003509521484,0.19000244140625,1,-0.000316102491257908,-2.4782810608197554,64.12999725341797,1.3636338415015479,64.34999847412111,-1.538458716942376,64.23999786376953,-0.000316102491257908
10224,2013-08-28,63.27000045776367,63.58000183105469,63.1500015258789,63.27999877929688,4158000.0,0.00015811154751577128,-2.4400549324786893,0.03225250722945749,6.462249783465097,12.87639398097407,3.264913448348409,6.137501856591641,6.920307114389203,6.604456482467782,17.138221758650673,0.43000030517578836,-2.60634857937859,-5.283499526977536,-11.7329527325996,1.1659536786445202,-8.508226129788568,-2.0587729241665045,2.6952927669574507,5.357100282356287,-8.340785850432821,3.2247266028110286,8,2.8300018310546875,5.055000305175781,8.294998168945312,7.200000762939453,0.1399993896484375,2,0.0015805037679406109,-2.0222184546263398,63.2599983215332,-2.4782810608197554,64.12999725341797,1.3636338415015479,64.34999847412111,0.0015805037679406109
10225,2013-08-29,63.1500015258789,63.5,63.04999923706055,63.209999084472656,4115500.0,-0.0018966165799995105,-2.46151588955075,6.000763067527923,6.742896603919803,11.024272963596797,2.7438239450696287,5.895847719398681,7.00073875558143,6.70059301931537,19.31525251195528,0.4500007629394531,-2.9879976465757494,-4.981998443603523,-11.69511535253384,1.7311184653267944,-8.338556898068681,-1.6254399891383642,2.2522333590737773,5.4055224376088145,-7.346299169355712,3.3565584544651603,8,2.74499702453614,4.954999923706062,8.484996795654304,7.389999389648445,-0.4700012207031179,3,0.012509850858932081,-2.4400549324786893,63.27000045776367,-2.0222184546263398,63.2599983215332,-2.4782810608197554,64.12999725341797,0.012509850858932081
10226,2013-08-30,63.31000137329102,63.38999938964844,63.13999938964844,63.25,4137000.0,0.0025336475620916232,1.2727540705033726,-1.0000635808748728,8.004536346899215,9.425239121931725,1.9642182688343084,5.365927762234996,6.809307173900983,6.518376902366974,21.707440544491476,0.25,-3.3512365135548237,-4.412498664855953,-11.258437159396742,2.4334398296848363,-7.835467912126354,-0.9895294175855511,1.6217863820832221,14.054152138187215,3.0163178843180507,3.422969247270395,8,2.5249996185302663,4.24999809265136,8.194997787475579,7.229999542236321,-1.1800003051757955,4,0.010582817160196045,-2.46151588955075,63.1500015258789,-2.4400549324786893,63.27000045776367,-2.0222184546263398,63.2599983215332,0.010582817160196045
10227,2013-09-03,63.59000015258789,63.81000137329102,63.38000106811523,63.540000915527344,5982700.0,0.0044226626634538135,-1.3243326838019114,0.8333015449169335,6.422030388945984,7.701156624901914,1.0675116049752518,4.6634533820185595,6.4950018287860445,6.213412996042408,23.528713984454114,0.5,-3.641940364286228,-3.7125000000000057,-10.486376607930552,3.0613766079305407,-7.099438303965286,-0.3255616960347325,0.9654298991236203,65.85379469477701,58.06390421651689,3.386938303965273,9,1.3999996185302734,3.969999313354492,7.757499694824219,6.950000762939453,-0.9000015258789134,1,0.005032232962043803,1.2727540705033726,63.31000137329102,-2.46151588955075,63.1500015258789,-2.4400549324786893,63.27000045776367,0.005032232962043803
10228,2013-09-04,63.54999923706055,63.79999923706055,63.43999862670898,63.59000015258789,4147900.0,-0.0006290441174926498,-1.769212711640503,-0.8000305180437934,7.358752268891635,7.185463704122297,0.4668282147072489,4.273591354555151,6.516932544200358,6.222054963206631,25.97028305508271,0.3600006103515696,-3.900549368041368,-3.340500831604004,-9.965880885260006,3.2848792220520053,-6.653190858432012,-0.02781080477600284,0.7043446517207741,65.78928876173205,55.2861125587437,3.312690026828004,9,0.6700000762939453,4.010000228881836,7.7975006103515625,6.990001678466797,-0.09999847412109375,2,0.0015736001576540648,-1.3243326838019114,63.59000015258789,1.2727540705033726,63.31000137329102,-2.46151588955075,63.1500015258789,0.0015736001576540648
10229,2013-09-05,63.459999084472656,63.9000015258789,63.459999084472656,63.65999984741211,3031900.0,-0.0014162101285345452,-3.4000076293653563,4.999904634751097,8.308618944880763,6.946698473646834,0.2648773772859343,3.917022293965857,6.5603643829931,6.295981191196731,28.51239353361168,0.4400024414062429,-4.157858744049264,-3.019500923156741,-9.409542394839136,3.3705405485256534,-6.214521658997938,0.17551981268445616,0.5534758739645156,48.235146282026946,36.535773921710685,3.195020735841197,9,0.5150012969970632,4.100000381469727,7.887500762939453,7.0800018310546875,-0.25,3,-0.00015755313075083155,-1.769212711640503,63.54999923706055,-1.3243326838019114,63.59000015258789,1.2727540705033726,63.31000137329102,-0.00015755313075083155
10230,2013-09-06,63.290000915527344,63.77000045776367,63.09000015258789,63.56999969482422,3306400.0,-0.0026788240056390134,1.0,1.3999885559518588,8.736365886985325,7.185080504125566,0.3195512002039891,3.649579422929378,6.68118090893941,6.450350531155834,31.262562583793358,0.6800003051757812,-4.428430877089326,-2.792999076843259,-8.923360103595087,3.337361949908569,-5.85817959021918,0.27218143653265514,0.6100006103515554,24.691410352411715,11.302163915749318,3.0651805133759153,9,0.6849994659423757,4.269998550415039,8.21500015258789,7.25,0.3600006103515554,4,0.001896017224662927,-3.4000076293653563,63.459999084472656,-1.769212711640503,63.54999923706055,-1.3243326838019114,63.59000015258789,0.001896017224662927
10231,2013-09-09,63.93000030517578,64.01999664306639,63.349998474121094,63.36000061035156,3364200.0,0.010112172229269412,-1.271164961917891,-2.035722070844687,17.883769398960737,8.441501657530361,-0.4316866845684828,2.6085497840310694,6.009061279170055,5.792217616312385,34.0197691558122,0.7299957275390483,-4.351744931275789,-1.8134996414184599,-7.60532185539293,3.97832257255601,-4.709410748405688,1.082411465568775,-0.8800010681152344,90.32293790223811,72.48287521573515,2.895911106987233,9,-0.3950023651123118,3.6299991607666016,7.590000152587891,6.6100006103515625,-1.0,0,-0.019552635601955415,1.0,63.290000915527344,-3.4000076293653563,63.459999084472656,-1.769212711640503,63.54999923706055,-0.019552635601955415
10232,2013-09-10,64.73000335693361,64.88999938964844,64.19999694824219,64.44999694824219,4456400.0,0.012513734521178543,1.3000139872588787,0.4912395765014772,27.700879176617548,10.846677644396234,-1.2713213505483907,1.405702702405918,5.183315198239441,4.986053502339487,36.388198453204765,0.9599990844726562,-4.0880228980527775,-0.7119966506957809,-6.011123858008318,4.587130556616756,-3.3615602543520424,1.9375669529604878,-1.6606041717529436,91.1113277483324,68.0810765336831,2.649563603656267,9,-0.7600040435791158,2.829996109008775,6.789997100830064,5.809997558593736,-0.8300018310547088,1,-0.04016688017890979,-1.271164961917891,63.93000030517578,1.0,63.290000915527344,-3.4000076293653563,63.459999084472656,-0.04016688017890979
10233,2013-09-11,64.98999786376953,65.01000213623047,64.55000305175781,64.73000335693361,3529300.0,0.004016599619225403,2.066629367783938,0.9285305577503722,44.930395029819906,15.120916005102321,-1.408195049732555,0.6929305220029107,4.884916193350975,4.709371878799871,39.09638923399983,0.45999908447265625,-3.7931921101216375,-0.1420019149780245,-4.698693457794718,4.414689627838676,-2.4203476863863784,2.1363438564303223,-1.8477746704101534,98.95811188574993,70.99982400810971,2.27834577140835,9,-0.9599971771240234,2.500001907348633,6.530002593994141,5.5500030517578125,-0.12999725341796875,2,-0.035390049433172144,1.3000139872588787,64.73000335693361,-1.271164961917891,63.93000030517578,1.0,63.290000915527344,-0.035390049433172144
10234,2013-09-12,64.08999633789061,65.23000335693361,63.65999984741211,65.12999725341797,5596800.0,-0.01384830828530692,1.5322369271092549,-4.000088033335563,48.393987315922274,19.748814973102597,-0.4242604006488193,1.1850766484656532,5.727848723141435,5.586325422162275,41.71291117271814,1.5700035095214986,-3.4925276980535713,-0.7445032119751147,-4.687611735014741,3.1986053110645116,-2.716057473494928,1.2270510495446985,-0.8357064079589662,46.728723736115064,15.018565979066228,1.9715542615198125,9,0.0700054168701314,3.365003585815444,7.45250511169435,6.475002288818374,0.5800018310547017,3,-0.009985888773920704,2.066629367783938,64.98999786376953,1.3000139872588787,64.73000335693361,-1.271164961917891,63.93000030517578,-0.009985888773920704
10235,2013-09-13,63.7599983215332,64.5,63.68000030517578,64.23999786376953,4115300.0,-0.005148978549126659,-1.5625167639222513,0.4615376150827065,43.96727314427281,23.744674617255217,0.0015256797977869496,1.1553112728182953,6.001569334192254,5.881701864873634,43.30593304093225,0.8199996948242188,-3.073056646152523,-0.8085010528564425,-4.228831579182568,2.611829473469683,-2.5186663160195053,0.9016642103066204,-0.34765131744140376,21.80844588013749,-12.611023192534674,1.710165263163062,9,0.40000343322753906,3.6100025177001953,7.510002136230469,6.909999847412109,0.9399986267089844,4,-0.008626086128280197,1.5322369271092549,64.08999633789061,2.066629367783938,64.98999786376953,1.3000139872588787,64.73000335693361,-0.008626086128280197
10236,2013-09-16,63.790000915527344,64.44999694824219,63.709999084472656,64.27999877929689,3163300.0,0.00047055512521887444,-1.2769111588436213,1.0208298563924352,46.38301533346969,28.184784055535626,0.052267903003929916,0.7884799958415272,5.886430569569399,5.816581386426435,44.80073548827737,0.7399978637695312,-2.6631767130702713,-0.5389984130859347,-3.402023746037983,2.324026919866121,-1.970511079561959,0.8925142533900896,-0.23224140320819942,8.2803043003933,-29.07345471984569,1.4315126664760276,9,0.37000083923339844,3.364999771118164,7.539999008178711,6.879997253417969,1.3300018310546875,0,-0.0021946917642129415,-1.5625167639222513,63.7599983215332,1.5322369271092549,64.08999633789061,2.066629367783938,64.98999786376953,-0.0021946917642129415
10237,2013-09-17,64.37999725341797,64.44000244140625,63.88999938964844,63.88999938964844,2543000.0,0.009249041063221108,-1.2449202024133905,-0.999999999999971,62.669687358405035,34.330443509926006,-0.46252173043073697,-0.11122785727710038,5.186417270173067,5.179212992151008,46.07402178617593,0.6500015258789062,-2.2324257226279656,0.2439979553222713,-1.9515503052837602,2.439546215928303,-0.8537761749807515,1.341772085625287,-0.6999969482421875,45.8596048759979,3.8516347284202936,1.097774130303017,9,-0.21999549865722656,2.775003433227539,7.025003433227539,6.290000915527344,-0.11000061035157671,1,-0.022522476081112353,-1.2769111588436213,63.790000915527344,-1.5625167639222513,63.7599983215332,1.5322369271092549,64.08999633789061,-0.022522476081112353
10238,2013-09-18,65.48000335693361,65.52999877929689,64.20999908447266,64.23000335693361,4347100.0,0.017086147102270077,-1.0464975988265957,2.5510315297781236,70.054478878271,41.19109461363603,-1.4080361109911337,-1.4817369826642164,3.967887805371717,4.040145480279236,46.726520646365614,1.319999694824233,-1.7700300459756377,1.4675037384033374,0.027344522067764387,2.9076629547389174,0.7474241302355438,2.187583346571124,-1.7700042724609517,97.32644647487095,48.588750621835366,0.7200796081677898,9,-1.1700038909912251,1.6749973297118999,6.072496414184556,5.1899948120117045,-1.3500061035156392,2,-0.024129531918959612,-1.2449202024133905,64.37999725341797,-1.2769111588436213,63.790000915527344,-1.5625167639222513,63.7599983215332,-0.024129531918959612
10239,2013-09-19,65.38999938964844,65.58999633789061,65.0,65.58999633789061,2886700.0,-0.001374526002916543,4.900053406577335,-0.15999755859373863,70.4379241933799,48.04682331434654,-1.1348081832212813,-1.4760756937948116,3.927496934098272,4.0882520096949975,45.72742797231607,0.5899963378906108,-1.2958051194085272,1.3829998016357479,-0.03389238144268347,2.799891984714179,0.6745537100965322,2.0914458931749635,-1.5,89.52893383983098,33.851389407524195,0.7084460915392141,9,-0.9200019836425781,1.5500011444091797,6.162500381469727,5.279998779296875,-1.3199996948242188,3,-0.008105196272272464,-1.0464975988265957,65.48000335693361,-1.2449202024133905,64.37999725341797,-1.2769111588436213,63.790000915527344,-0.008105196272272464
10240,2013-09-20,64.55000305175781,65.48999786376953,64.55000305175781,65.33999633789061,4669700.0,-0.012845945033356232,-1.3797539257914357,3.950026703288529,60.06494893817023,52.73362104092538,-0.10871735528843374,-0.6447188045990231,4.607240636585416,4.8823184220601235,44.382698861661616,0.9399948120117188,-0.8841423093254264,0.527503204345706,-0.9067969794616175,1.9618033881530295,-0.18964688755795578,1.2446532962493677,-0.45600402832030795,44.68112736643501,-15.5897506208144,0.7171500919036625,9,0.07499504089355469,1.724996566772461,6.817495346069336,6.1199951171875,0.32999420166015625,4,0.0018589482806263824,4.900053406577335,65.38999938964844,-1.0464975988265957,65.48000335693361,-1.2449202024133905,64.37999725341797,0.0018589482806263824
10241,2013-09-23,64.40000152587889,64.65000152587889,64.16999816894531,64.54000091552734,2501100.0,-0.002323803544341363,1.6666807951512357,0.1772159233577559,56.71642640832156,55.95757073333693,0.1284756337727373,-0.5173014135611496,4.592264882111721,4.985370770556642,43.07740126241737,0.48000335693357954,-0.5018697305412445,0.37500152587888635,-1.0618743236839947,1.8118773754417603,-0.3434363989025542,1.0934394506603269,1.1899948120117188,30.000179515487112,-28.343218178653068,0.7184379247814376,9,0.22499656677247515,1.6499996185302876,6.362497329711928,6.2699966430664205,-0.08000183105467329,0,0.004658313901479305,-1.3797539257914357,64.55000305175781,4.900053406577335,65.38999938964844,-1.0464975988265957,65.48000335693361,0.004658313901479305
10242,2013-09-24,63.90999984741211,64.25,63.790000915527344,64.08999633789061,4167100.0,-0.007608721535043439,-1.1905012761242897,1.2856948228880514,52.777781048264124,56.829502513164066,0.5475033005450882,-0.04703812384160244,4.914963877691662,5.4466529248747975,41.977717681986206,0.6100006103515483,-0.11764750996835005,-0.1040002822876005,-1.5408600639282781,1.3328594993530771,-0.8224301731079322,0.6144296085327383,1.6515965270995991,6.666624281033753,-48.63911113008768,0.7184298908203375,9,0.7149982452392578,1.9849987030029297,6.707498550415039,6.759998321533203,1.7999992370605469,1,0.01893291976308653,1.6666807951512357,64.40000152587889,-1.3797539257914357,64.55000305175781,4.900053406577335,65.38999938964844,0.01893291976308653
10243,2013-09-25,63.2400016784668,64.0,62.790000915527344,63.959999084472656,6325900.0,-0.010483463785713742,2.025000596047016,4.000063579527708,48.44194501974079,56.83483114692168,1.0539982637423009,0.6549655593854737,5.415451086146305,6.062827070878868,40.70434312240126,1.2099990844726562,0.1586071649884957,-0.772998619079587,-2.2120936223415413,0.6660963841823673,-1.492546120710557,-0.053451117448609864,2.250730877685541,16.07148209405432,-38.47096275910073,0.7195475016309759,9,0.9499969482421875,2.4650001525878906,7.174999237060547,7.429996490478516,1.5499992370605469,2,0.016287079969359075,-1.1905012761242897,63.90999984741211,1.6666807951512357,64.40000152587889,-1.3797539257914357,64.55000305175781,0.016287079969359075
10244,2013-09-26,63.36999893188477,63.90999984741211,63.1500015258789,63.41999816894531,4035200.0,0.0020556174884200917,-2.10207163932761,0.06944363499572508,50.56978640413732,57.56844373135107,0.9064519862677471,0.5616396154546166,5.0965499959731275,5.886719869485638,39.34696986084583,0.7599983215332102,0.3172886844798768,-0.648001289367663,-2.076885693704689,0.7808831149693631,-1.362443491536176,0.06644091280085007,1.9586897258300624,21.481432293285824,-35.315270527983586,0.7144422021685117,9,0.8199996948242116,1.4900016784667898,6.9025001525878835,7.29999923706054,1.2500038146972585,3,0.011993030366784563,2.025000596047016,63.2400016784668,-1.1905012761242897,63.90999984741211,1.6666807951512357,64.40000152587889,0.011993030366784563
10245,2013-09-27,63.93999862670898,64.27999877929689,63.290000915527344,63.36000061035156,3378300.0,0.008994787824391226,-1.7500039736573407,-11.600137331198576,50.07193036284624,57.97832317905957,0.4075262090614231,0.05676971387730134,4.346500406465516,5.265153644251107,37.69164107112528,0.9899978637695455,0.30018849733312436,-0.11750144958497089,-1.4878324343561573,1.2528295351862084,-0.8026669419705641,0.5676640428006223,1.2363687664746053,61.82781364594708,8.888939226042446,0.6851654923855907,9,0.2500000000000071,0.2500000000000071,4.820001602172859,5.3800010681152415,1.2800025939941335,4,0.0020331728324582965,-2.10207163932761,63.36999893188477,2.025000596047016,63.2400016784668,-1.1905012761242897,63.90999984741211,0.0020331728324582965
10246,2013-09-30,63.97999954223633,63.9900016784668,63.38000106811523,63.52000045776367,4572300.0,0.0006256008193068485,1.541651434475115,0.7931045822563451,43.94180952269427,55.8974478639806,0.4440024931572566,0.0732948801447435,4.119011084441738,5.185270649626148,35.946856256710255,0.6100006103515696,0.3267782141065254,-0.1110004425048885,-1.4364112373456948,1.2144103523359249,-0.7737058399252987,0.5517049549155146,1.0531858622878758,79.86579414942294,30.4436922963407,0.6627053974204054,9,0.20999908447265625,0.20999908447265625,4.245000839233398,4.805000305175781,0.6499977111816406,0,0.014066860231649603,-1.7500039736573407,63.93999862670898,-2.10207163932761,63.36999893188477,2.025000596047016,63.2400016784668,0.014066860231649603
10247,2013-10-01,63.90999984741211,64.08000183105469,63.66999816894531,63.93999862670898,4126100.0,-0.0010940871416856845,1.6451406492259986,-0.06521486739752656,41.000022252386614,52.669174905549006,0.49206812884268913,0.17760315558555817,3.9813693010161586,5.219685812516673,34.67698137855614,0.410003662109375,0.40732599231862565,-0.19700012207030682,-1.5045515226333919,1.1105512784927782,-0.8507758223518493,0.4567755782112357,0.9885944877722892,75.1678213182991,30.689321626240677,0.6537757002815427,10,0.279998779296875,0.279998779296875,4.315000534057617,4.875,1.7899971008300781,1,0.006415269103285937,1.541651434475115,63.97999954223633,-1.7500039736573407,63.93999862670898,-2.10207163932761,63.36999893188477,0.006415269103285937
10248,2013-10-02,63.6500015258789,63.72000122070313,63.20000076293945,63.72000122070313,3587600.0,-0.004068194682427917,13.857220708444054,2.33341810783419,45.895571250850566,49.942246800823526,0.5198495192335386,0.46955169129058305,4.019331441618824,5.438075092406216,33.470047627105984,0.7099990844726562,0.4691353381723786,-0.461998558044435,-1.7613205187076417,0.8373234026187646,-1.1116595383760384,0.18766242228716834,1.1220772041260787,44.24789515971047,0.0518016001675079,0.6496609803316011,10,0.48999786376953836,0.5399971008300852,4.467498779296882,5.13499832153321,1.1699981689453196,2,0.03236445419025169,1.6451406492259986,63.90999984741211,1.541651434475115,63.97999954223633,-1.7500039736573407,63.93999862670898,0.03236445419025169
10249,2013-10-03,63.45000076293945,63.72999954223633,63.099998474121094,63.599998474121094,3964700.0,-0.003142195728905506,2.0731770857562872,2.1428337874655052,47.036354114545894,48.49462515375416,0.464576934646054,0.7049058905166561,3.9881374475893097,5.599671467338467,32.3780109368939,0.6300010681152344,0.3910703720395219,-0.6614994049072322,-1.961884869810035,0.6388860599955635,-1.3116921373586337,-0.011306672455830835,1.2031532981968667,29.66120324572427,-16.649373528299673,0.6501927324513979,10,0.27000045776366477,0.7399978637695312,3.894998550415039,4.894998550415039,1.6599998474121094,3,0.021118993482669435,13.857220708444054,63.6500015258789,1.6451406492259986,63.90999984741211,1.541651434475115,63.97999954223633,0.021118993482669435
10250,2013-10-04,63.40999984741211,63.45000076293945,63.09000015258789,63.43999862670898,2791400.0,-0.0006304320732287705,13.399145559963381,0.1999949136593204,46.3740367710491,47.345470749612765,0.3641575480085564,0.7951242026866936,3.84006893860456,5.600645502554073,31.027266311089363,0.3600006103515625,0.14910674671934032,-0.7075002670288058,-1.9929477941075078,0.5779472600499034,-1.3502240305681568,-0.06477650348945474,1.131365024987673,32.32314669605391,-18.02147763160066,0.6427237635393532,10,0.1250000000000071,0.779998779296875,3.802501678466797,4.915000915527344,2.2800025939941406,4,0.019082209463517463,2.0731770857562872,63.45000076293945,13.857220708444054,63.6500015258789,1.6451406492259986,63.90999984741211,0.019082209463517463
10251,2013-10-07,62.68000030517578,63.31000137329102,62.65999984741211,63.11999893188477,3323700.0,-0.01151237255942239,-1.7083422740386058,14.667217700919275,34.20078619563006,45.281360210431195,0.9214134031231751,1.503774619928521,4.3812444850164525,6.271808301597559,30.115758613067722,0.75,-0.12786139604452984,-1.3749998092651339,-2.811509278434144,0.06150965990388357,-2.093254543849639,-0.6567450746806287,1.7562827298116588,1.4084809735523647,-47.45853094574905,0.718254734584508,10,0.789999008178718,1.444997787475586,4.319999694824219,5.594999313354492,2.7600021362304688,0,0.04052330732547227,13.399145559963381,63.40999984741211,2.0731770857562872,63.45000076293945,13.857220708444054,63.6500015258789,0.04052330732547227
10252,2013-10-08,62.13000106811523,62.84000015258789,62.02999877929688,62.72000122070313,4430300.0,-0.008774716566412266,-1.050624109708124,1.3409136228466507,15.320873036871419,41.60124110122349,1.3324926669507775,1.9489232470822415,4.730523550877571,6.765402432751607,30.56095243990718,0.8100013732910085,-0.31377249941944996,-1.7949989318847699,-3.4310338541213454,-0.15896400964819435,-2.6130163930030577,-0.9769814707664821,2.164179311866185,5.882484937561598,-35.33230335711959,0.8180174611182863,10,1.024997711181662,1.6799964904785227,4.567499160766609,6.144998550415046,4.740001678466804,1,0.04023814811401527,-1.7083422740386058,62.68000030517578,13.399145559963381,63.40999984741211,2.0731770857562872,63.45000076293945,0.04023814811401527
10253,2013-10-09,62.68999862670898,62.81000137329102,62.13000106811523,62.22000122070313,3859500.0,0.009013319635707173,-1.0923159988966662,-0.7966055668702894,24.528254355779353,38.707737540294836,0.7669226611090494,1.2730506005089026,3.975076167321653,6.134758352296608,31.1902465387034,0.6800003051757955,-0.46376818788894525,-1.1200014114379968,-2.7641557699787924,0.5241529471027988,-1.9420785907083982,-0.29792423216760255,1.3777635932039871,38.823503012486846,3.5664544975631856,0.8220771792703974,10,0.46500015258791194,1.1199989318847727,3.585000991821296,5.585000991821296,3.9799995422363352,2,0.048014011604249784,-1.050624109708124,62.13000106811523,-1.7083422740386058,62.68000030517578,13.399145559963381,63.40999984741211,0.048014011604249784
10254,2013-10-10,63.45000076293945,63.58000183105469,63.0099983215332,63.15999984741211,2638300.0,0.012123179978930088,1.072728533777223,0.6170266299804581,39.46357437311415,37.52903131921349,0.021749385606554483,0.4876450300176103,3.0299061329165795,5.314358319737877,30.782571852656602,0.8900032043457102,-0.5410212246570083,-0.3279994964599595,-1.9741195738315724,1.3181205809116534,-1.1510595351457624,0.4950605422258434,0.4139851129119023,91.61285082840291,55.17064114384257,0.8230600386858048,10,-0.3950004577636719,0.3599967956542969,2.4399986267089844,4.82499885559082,3.4399986267089844,3,0.02159178747693513,-1.0923159988966662,62.68999862670898,-1.050624109708124,62.13000106811523,-1.7083422740386058,62.68000030517578,0.02159178747693513
10255,2013-10-11,63.209999084472656,63.22999954223633,62.45000076293945,63.13999938964844,3537700.0,-0.003782532318060694,13.181717297822166,0.24137749598800348,38.794698789641394,36.95713012665205,0.16462276302338097,0.7213114729125181,3.0674947388074685,5.482213361985671,30.509311194265408,1.0,-0.5407517887365714,-0.5405012130737319,-2.206148236100546,1.1251458099530751,-1.3733247245871354,0.2923222984396716,0.47058808172324973,76.12890205845571,37.26606414180543,0.8328235115134044,10,-0.154998779296875,0.5999984741210938,2.5575008392333984,5.065000534057617,3.2399978637695312,4,0.030058559617123004,1.072728533777223,63.45000076293945,-1.0923159988966662,62.68999862670898,-1.050624109708124,62.13000106811523,0.030058559617123004
10256,2013-10-14,63.6500015258789,63.72000122070313,62.79999923706055,62.79999923706055,3101400.0,0.006960962629001699,-1.1647047207873682,12.142942779291452,47.52853227662794,37.682520129345534,-0.36555458523169193,0.2848892765745319,2.4285978652793077,5.017556485283372,29.968092846244467,0.9200019836425852,-0.5576664228604997,-0.09349880218506712,-1.759623504543434,1.5726259001732927,-0.9265611533642542,0.7395635489941128,-1.620002746582017,95.85801220701278,50.7363930302874,0.8330623511791805,10,-0.7700023651122976,0.15999603271485086,2.1174983978271555,4.624998092651374,2.9799957275390696,0,0.032050288556519924,13.181717297822166,63.209999084472656,1.072728533777223,63.45000076293945,-1.0923159988966662,62.68999862670898,0.032050288556519924
10257,2013-10-15,62.93000030517578,63.54999923706055,62.88999938964844,63.5099983215332,3844500.0,-0.01131188065110067,1.0,-0.6823487701000402,47.08096710812257,37.81423078015354,0.22441418694386073,0.9388245813201763,2.9214408919678476,5.704155125465746,29.397626386183003,0.7600021362304616,-0.6341403498635927,-0.7410001754760742,-2.4166709214194526,0.9346705704673042,-1.5788355484477563,0.09683519749561498,-0.8662014770507724,50.31441259665698,1.4554333888033426,0.8378353729716886,10,-0.05000114440917969,0.8799972534179688,2.6174983978271484,5.344999313354492,3.55999755859375,1,0.03988562091305159,-1.1647047207873682,63.6500015258789,13.181717297822166,63.209999084472656,1.072728533777223,63.45000076293945,0.03988562091305159
10258,2013-10-16,63.9000015258789,63.9000015258789,63.08000183105469,63.099998474121094,3194500.0,0.01541397133321376,1.0499914169639126,-1.379320323855739,54.30896043697153,38.62229814931194,-0.7894100829278656,-0.16402526171734877,1.7373169521457967,4.689287169538552,30.136551814103274,0.9700012207031179,-0.649129249994445,0.30800113677977947,-1.1424088898106604,1.7584111633702122,-0.4172038765154369,1.0332061500749958,-1.803078649902325,100.0,45.70841849567939,0.7252050132952167,10,-0.9350013732910085,-0.09000396728514914,1.8649978637695384,4.374998092651374,0.29000091552735086,2,0.046478891232894615,1.0,62.93000030517578,-1.1647047207873682,63.6500015258789,13.181717297822166,63.209999084472656,0.046478891232894615
10259,2013-10-17,64.86000061035156,64.87999725341797,63.56999969482422,63.6500015258789,3524200.0,0.015023459492154778,1.0960088867729905,1.5124930858876036,57.033649221924854,39.80669953274258,-1.7079794141989098,-1.2287658491101254,0.5734818661668442,3.6929012883411474,30.5546854262077,1.30999755859375,-0.61697364446227,1.2945001602172823,-0.031634161365460045,2.620634481800032,0.6314329994259111,1.9575673210086535,-2.6909545883788937,99.17709168944238,43.945239617228296,0.6630671607913743,10,-1.4050025939941406,-1.0500030517578125,0.8999996185302734,3.414999008178711,-1.1599998474121094,3,0.027906221732364234,1.0499914169639126,63.9000015258789,1.0,62.93000030517578,-1.1647047207873682,63.6500015258789,0.027906221732364234
10260,2013-10-18,64.66999816894531,65.26000213623047,64.41999816894531,65.16999816894531,5862100.0,-0.002929423984247226,1.470571075956468,-0.41322345315484915,55.156935586416495,42.135160576163294,-1.4756283777463182,-1.0849380824630543,0.5680672185009712,3.846479778879285,30.50087023576942,0.8400039672851562,-0.608718146828835,1.0984979629516616,-0.24733013520763336,2.4443260611109636,0.42558391387201766,1.7714120120313126,-2.3382950730859235,76.01612715642567,22.91300621714386,0.6729140490796495,10,-1.0249977111816406,-0.8600006103515625,1.137502670288086,3.605001449584961,-0.9099998474121094,4,0.034328147263952946,1.0960088867729905,64.86000061035156,1.0499914169639126,63.9000015258789,1.0,62.93000030517578,0.034328147263952946
10261,2013-10-21,64.69999694824219,64.93000030517578,64.16999816894531,64.72000122070311,2800800.0,0.0004638747509857488,2.454535996670828,0.04000854492184658,55.939823055552836,46.648377244905674,-1.3286826772998737,-1.150285325446859,0.3550898220673986,3.7734748231563344,30.162411306318237,0.7600021362304688,-0.5908183735868491,1.113496971130374,-0.27715177025228854,2.5041457125130435,0.4181726004390356,1.8088213418217123,-2.1340299291531153,76.37111649782224,24.982560040888046,0.6953243706913348,10,-1.004995346069336,-0.8899993896484375,1.0650043487548828,3.575002670288086,-0.8299980163574148,0,0.027047914722468036,1.470571075956468,64.66999816894531,1.0960088867729905,64.86000061035156,1.0499914169639126,63.9000015258789,0.027047914722468036
10262,2013-10-22,65.12000274658203,65.45999908447266,64.45999908447266,64.79000091552734,3842500.0,0.006491589152250343,-1.0201908108691295,-16.496567505732543,60.79294019058892,50.67778678210674,-1.4303725920957646,-1.5547032580289653,-0.24807625839980574,3.317578037139455,29.56677044748156,1.0,-0.5513099133803792,1.4730026245117216,-0.07345797659327502,3.019463225616711,0.6997723239592233,2.24623292506422,-2.338512918121644,85.71442309849945,32.04196701344408,0.7732303005524955,10,-1.1650028228759766,-1.3100051879882812,0.5374984741210938,3.154996871948242,-0.709999084472642,1,0.023187875355475063,2.454535996670828,64.69999694824219,1.470571075956468,64.66999816894531,1.0960088867729905,64.86000061035156,0.023187875355475063
10263,2013-10-23,64.26999664306639,65.18000030517578,64.23999786376953,65.0,4687400.0,-0.013052918729495211,-1.379750258336794,-2.2121191103713382,55.49593756184156,52.459160469743125,-0.3717698508282936,-0.6572748676119744,0.39125373364767313,4.101636907309739,28.141636222279654,0.94000244140625,-0.3862436817198329,0.5714967727660962,-0.986453926195793,2.1294474717279925,-0.20747857671484837,1.3504721222470408,-1.2206558890047745,37.036887528962694,-18.860166217707047,0.7789753494809478,10,-0.31499671936033735,-0.45999908447264204,1.387504577636733,4.005002975463881,-0.3399963378906108,2,0.03454179767632892,-1.0201908108691295,65.12000274658203,2.454535996670828,64.69999694824219,1.470571075956468,64.66999816894531,0.03454179767632892
10264,2013-10-24,64.12999725341797,64.55000305175781,64.0,64.41999816894531,4638000.0,-0.002178300870714689,-1.0000277434837492,0.3972597013053443,54.76187712967873,54.23329139641393,-0.13987893117771222,-0.48213845286878154,0.35168018010656965,4.166860590859869,26.640572852304988,0.5500030517578125,-0.061913089908337327,0.3934974670410156,-1.1677871969484528,1.954782131030484,-0.3871448649537257,1.1741397990357498,-0.8395906663152459,8.903927050401066,-47.910648910513785,0.7806423319947348,10,1.9073486328125e-06,-0.31999969482421875,1.6025028228759766,4.145002365112305,-1.3999977111816406,3,0.0009356805014533176,-1.379750258336794,64.26999664306639,-1.0201908108691295,65.12000274658203,2.454535996670828,64.69999694824219,0.0009356805014533176
10265,2013-10-25,64.06999969482422,64.18000030517578,63.61000061035156,64.16000366210939,4308900.0,-0.0009355615338116907,7.769411350431364,0.31035752808402467,60.08705685381712,55.62868301610163,0.06139504761245007,-0.4341618785241792,0.258653588293285,4.172370465376304,25.73784576650821,0.5699996948242188,0.20073031606700908,0.32699985504150675,-1.2389276122962656,1.892927322379279,-0.4559638786273723,1.109963588710393,-0.5626338579845012,24.864835885402275,-37.34891381860115,0.7829637336688856,10,0.10499954223632812,-0.3100013732910156,1.6349992752075195,4.204999923706055,-1.25,4,-0.005774917022742798,-1.0000277434837492,64.12999725341797,-1.379750258336794,64.26999664306639,-1.0201908108691295,65.12000274658203,-0.005774917022742798
10266,2013-10-28,64.87999725341797,65.05999755859375,63.56000137329102,63.86999893188477,5674500.0,0.012642384305476817,1.1897771602480287,-11.221708909042821,69.23070767040869,58.08976530080008,-0.6210939174770118,-1.2366820798492668,-0.6819919442480682,3.3106050425317335,24.734269313204926,1.4999961853027273,0.34231263245452226,1.0919975280761705,-0.5523680620986653,2.7363631182510133,0.26981473298874903,1.9141803231635919,0.5800018310546875,69.4735510658075,0.128728448344134,0.8221827950874204,10,-0.6099967956542969,-1.1349983215332031,0.5700016021728516,3.3950023651123047,-1.569995880126946,0,-0.017262622985480536,7.769411350431364,64.06999969482422,-1.0000277434837492,64.12999725341797,-1.379750258336794,64.26999664306639,-0.017262622985480536
10267,2013-10-29,64.31999969482422,64.90000152587889,64.19999694824219,64.80999755859375,6048100.0,-0.00863128209464048,1.0895478199478934,-0.48514720601288275,61.39858819110591,58.87750171792613,0.17523845154799744,-0.6792172703072197,-0.2508822372925721,3.8134561302997696,23.811129476005462,0.7000045776367045,0.5064488474282598,0.5114999771118178,-1.1494091820516843,2.172409136275327,-0.3189546024699297,1.3419545566935724,1.1019994354248013,46.91350756935313,-25.205958968183225,0.8304545795817537,10,0.1900005340576172,-0.5750007629394531,1.0174999237060547,3.9549999237060547,-1.6899986267089915,1,-0.006996280551532008,1.1897771602480287,64.87999725341797,7.769411350431364,64.06999969482422,-1.0000277434837492,64.12999725341797,-0.006996280551532008
10268,2013-10-30,65.70999908447266,65.94999694824219,63.5,64.33999633789061,8585400.0,0.021610687130651396,1.6486475340539337,-2.7959361619307415,64.524391720843,59.70980644002814,-1.0404239923387308,-2.0100290725330794,-1.7469259258899683,2.381477171195286,22.811486617204668,2.4499969482421875,0.6265181717780877,1.798499488830565,-0.06425681831628083,3.661255795977411,0.8671213352571385,2.7298776424039914,-2.1499977111816335,90.20415662387973,19.701553294200806,0.9313781535734238,10,-0.9850006103515625,-1.720001220703125,-0.4500007629394531,2.565000534057617,-2.329998016357429,2,-0.019783829561343835,1.0895478199478934,64.31999969482422,1.1897771602480287,64.87999725341797,7.769411350431364,64.06999969482422,-0.019783829561343835
10269,2013-10-31,64.79000091552734,66.11000061035156,64.65000152587889,66.05999755859375,7481500.0,-0.014000885432407628,1.1313812517751045,-0.9270029904938952,59.338064876856635,60.17437636118815,-0.14684144106450958,-1.0376974612137388,-0.8668661104096103,3.2518037396313275,21.72796982728866,1.4599990844726705,0.7968415621202567,0.8115013122558565,-1.0775721676964451,2.700574792208158,-0.1330354277203014,1.7560380522320074,-1.2900009155273438,49.4253108758309,-19.524321430583015,0.9445367399761526,10,0.0149993896484375,-0.720001220703125,0.1574993133544922,3.354999542236328,-1.5499992370605469,3,-0.01327366257445839,1.6486475340539337,65.70999908447266,1.0895478199478934,64.31999969482422,1.1897771602480287,64.87999725341797,-0.01327366257445839
10270,2013-11-01,64.62000274658203,64.93000030517578,64.23999786376953,64.88999938964844,3768800.0,-0.0026238334085988413,2.9428882833787466,0.21259634388835824,55.92186160897274,60.172380644901466,0.017119357994332063,-0.8141424909005792,-0.6989852813837416,3.3797387710083058,20.40167364383793,0.69000244140625,0.8511307817940619,0.5810029983520479,-1.3089133111175641,2.470919307821653,-0.3639551563827581,1.525961153086854,-1.1200027465820312,42.91197259264889,-21.698946299184207,0.9449581547348032,11,0.18499755859375,-0.5500030517578125,-0.09500312805175781,3.5249977111816406,-1.4600028991699219,4,-0.02924795920788892,1.1313812517751045,64.79000091552734,1.6486475340539337,65.70999908447266,1.0895478199478934,64.31999969482422,-0.02924795920788892
10271,2013-11-04,65.22000122070311,65.36000061035156,64.81999969482422,64.97000122070311,4358700.0,0.009285027060027762,1.0377439972360283,-0.9259374381870072,64.18835812965426,60.54964930479762,-0.5602786775621951,-1.2797048107833007,-1.2977189066934045,2.7381844074458286,18.797146146588805,0.7399978637695312,0.8269057423200508,1.0540014266967574,-0.7922623469547432,2.900265200348265,0.13086953987100003,1.9771333135225078,-1.6156011962890489,65.90041450110733,-0.49748039078484396,0.9231318868257536,11,-0.41500091552732954,-1.150001525878892,-1.0300025939941264,2.924999237060561,-2.2900009155273295,0,-0.036798550766004134,2.9428882833787466,64.62000274658203,1.1313812517751045,64.79000091552734,1.6486475340539337,65.70999908447266,-0.036798550766004134
10272,2013-11-05,64.62999725341797,65.25,64.59999847412111,65.09999847412111,5107100.0,-0.009046365474428275,-1.4528415961306704,-1.8800048828125568,54.746394640972184,60.466366758034354,-0.052625767882688024,-0.5194360362215775,-0.7061875278076215,3.291721321707712,16.56024469400888,0.650001525878892,0.8161796478512571,0.33899765014648153,-1.247045484144465,1.925040784437435,-0.4540239169989917,1.1320192172919548,-0.9253732055664088,43.29490379949605,-18.073771357749607,0.7930215671454753,11,0.1750030517578125,-0.55999755859375,-0.4399986267089844,3.515003204345703,-1.7399978637695312,1,-0.020423888847637794,1.0377439972360283,65.22000122070311,2.9428882833787466,64.62000274658203,1.1313812517751045,64.79000091552734,-0.020423888847637794
10273,2013-11-06,65.69999694824219,66.08000183105469,64.77999877929689,65.05000305175781,4490300.0,0.016555775031657394,-1.1848745960917346,-1.3829621453151975,55.384589802829154,60.53555705505107,-1.0040327804548639,-1.4254559051876186,-1.7341478722516186,2.1778535864855257,14.451711917850648,1.4500045776367188,0.8238407211383034,1.2584974288940458,-0.2575810171806978,2.7745758749687894,0.500458205856674,2.0165366519314176,-1.8991578378906269,78.07470267844393,20.6008685995549,0.7580392230373729,11,-0.8949966430664062,-1.6299972534179688,-1.5099983215332031,2.4450035095214844,-3.339996337890625,2,-0.04672748893041001,-1.4528415961306704,64.62999725341797,1.0377439972360283,65.22000122070311,2.9428882833787466,64.62000274658203,-0.04672748893041001
10274,2013-11-07,64.81999969482422,65.98999786376953,64.80999755859375,65.88999938964844,5154200.0,-0.013394174951198545,-1.1651302941855826,-1.6461688342175689,50.88340143475788,59.5129286751556,-0.017730139568598702,-0.46120550058833487,-0.8217926011651215,3.0036301080518797,13.508863212375799,1.1800003051757812,0.7349473756208695,0.3100002288818331,-1.13980509778186,1.759805555545526,-0.4149024344500134,1.0349028922136796,-0.9267941244726572,31.521770679139046,-22.63142422897102,0.7249026633318477,11,-0.0149993896484375,-0.75,-0.6550006866455078,3.325000762939453,-2.6500015258789062,3,-0.022215344546260063,-1.1848745960917346,65.69999694824219,-1.4528415961306704,64.62999725341797,1.0377439972360283,65.22000122070311,-0.022215344546260063
10275,2013-11-08,65.11000061035156,65.12999725341797,64.52999877929689,64.75,3717000.0,0.004473941945274396,2.0000381475546707,-0.3364492645118969,52.34287806919644,57.636503163909794,-0.16169695975010256,-0.6340739825546109,-1.0715299947221837,2.6809823949637632,11.93866146951557,0.5999984741210795,0.7562283735794537,0.5050010681152344,-0.8306394166324367,1.8406415528629125,-0.16281917425860115,1.17282131048907,-1.1281232384000006,37.41939929711208,-13.34821757328001,0.6678202423738376,11,-0.30500030517578125,-1.0400009155273438,-1.1550006866455078,3.0349998474121094,-3.4599990844726634,4,-0.02872060995784209,-1.1651302941855826,64.81999969482422,-1.1848745960917346,65.69999694824219,-1.4528415961306704,64.62999725341797,-0.02872060995784209
10276,2013-11-11,65.69000244140625,65.84999847412111,65.09999847412111,65.11000061035156,2610300.0,0.008908029882009894,-1.4999745689437123,1.6111134658585173,53.198652910345594,56.72539924382532,-0.686957264256975,-1.11033537289984,-1.6088565477108432,2.0748876823546,11.21974497300041,0.75,0.8151264971734093,0.9830028533935575,-0.35713253171962833,2.3231382385067434,0.3129351608369717,1.6530705459501434,-1.6230001399186875,74.83879859422507,27.314754212875116,0.6700676925565918,11,-0.8850021362304688,-1.6200027465820312,-1.8275032043457031,2.454998016357422,-2.140003204345703,0,-0.038514271578096504,2.0000381475546707,65.11000061035156,-1.1651302941855826,64.81999969482422,-1.1848745960917346,65.69999694824219,-0.038514271578096504
10277,2013-11-12,65.44000244140625,66.08999633789061,65.31999969482422,65.66999816894531,3181700.0,-0.0038057541590593713,-2.2765729498083935,-0.3965431059430165,57.039754610464435,55.89377289822771,-0.292094145579739,-0.6984612239469215,-1.3272329982543596,2.2943617768630133,10.527294892894194,0.769996643066392,0.8397317624416871,0.6075027465820284,-0.4778431585260847,1.6928486516901415,0.06482979402797184,1.150175699136085,-1.291280207564128,58.33365937634508,9.09132474929276,0.5426729525540553,11,-0.2650032043457031,-1.3700027465820312,-1.6425037384033203,2.469999313354492,-3.290000915527351,1,-0.03835577693441983,-1.4999745689437123,65.69000244140625,2.0000381475546707,65.11000061035156,-1.1651302941855826,64.81999969482422,-0.03835577693441983
10278,2013-11-13,66.87000274658203,66.94999694824219,65.37999725341797,65.41999816894531,5694600.0,0.021852082087805202,-1.0522785864237238,-6.304484840443177,64.27087555333036,56.44186297339145,-1.7212516738965746,-1.9969316851399697,-2.7070514700463093,0.8504633181157715,10.52226521743737,1.5699996948242188,0.7592228801069183,1.889002990722659,0.5563202809400707,3.2216857005052404,1.222661635831372,2.555344345613946,-2.642829377679533,96.69445197576245,40.60016261349496,0.6663413548912911,11,-1.2750053405761719,-2.3300037384033203,-3.3875045776367116,0.17999649047851562,-4.380001068115234,2,-0.05951851642681483,-2.2765729498083935,65.44000244140625,-1.4999745689437123,65.69000244140625,2.0000381475546707,65.11000061035156,-0.05951851642681483
10279,2013-11-14,66.66999816894531,66.79000091552734,66.23000335693361,66.5,4629500.0,-0.0029909461555531758,1.7316710085596627,0.11723974638920312,63.347017681556565,57.26688031478965,-1.3706648313339258,-1.7437783957766726,-2.4552530711771254,1.021853282065706,11.766779105391054,0.6399993896484233,0.7917748132255298,1.5984985351562528,0.06910405493545113,3.1278930153770546,0.8338012950458591,2.3631957752666466,-2.279455385282432,88.42979375398015,27.21262569807807,0.7646972401104,11,-0.9300003051757812,-1.9699993133544922,-3.187499999999993,0.3800010681152344,-4.789997100830085,3,-0.06464673281784095,-1.0522785864237238,66.87000274658203,-2.2765729498083935,65.44000244140625,-1.4999745689437123,65.69000244140625,-0.06464673281784095
10280,2013-11-15,66.88999938964844,67.05999755859375,66.41999816894531,66.69000244140625,3542300.0,0.0032998534085095788,1.37039758116929,1.1764653083206176,60.983616399109856,56.91079790028471,-1.3799176193354583,-1.8856113816713105,-2.6143557732900433,0.774385826608949,13.40481111468125,0.6399993896484375,0.690425281745334,1.7074996948242216,-0.009890808934940765,3.424890198583384,0.8488044429446404,2.5661949467038028,-2.3458893561108027,91.32661998201635,29.866896315462284,0.8586952518795796,11,-1.095001220703125,-2.135000228881836,-3.457500457763672,0.15999984741210938,-5.180000305175781,4,-0.07056363079341821,1.7316710085596627,66.66999816894531,-1.0522785864237238,66.87000274658203,-2.2765729498083935,65.44000244140625,-0.07056363079341821
10281,2013-11-18,66.44999694824219,66.79000091552734,66.20999908447266,66.70999908447266,3489000.0,-0.006578000380043969,1.761875351946377,-1.3000305180437934,61.79399635512909,57.69386475741326,-0.8348894708831693,-1.3784552535118308,-2.1379443344015954,1.1893537862050465,14.90923503303015,0.6800003051757812,0.6913121817965475,1.179997253417966,-0.610645592829016,2.9706400996649407,0.28467583029447496,2.075318676541457,-1.7046159127000635,64.94245061714862,1.574869025932692,0.8953214231234891,11,-0.654998779296875,-1.519998550415039,-3.017498016357422,0.6000022888183594,-3.9699974060058594,0,-0.0722346974086695,1.37039758116929,66.88999938964844,1.7316710085596627,66.66999816894531,-1.0522785864237238,66.87000274658203,-0.0722346974086695
10282,2013-11-19,66.62999725341797,66.93000030517578,66.33000183105469,66.41999816894531,3357800.0,0.0027088083287043485,-2.0769802609699317,-0.8076821502978374,55.88233572426498,57.74916985979502,-0.7837775197787806,-1.5173242912281353,-2.30448378342777,0.9839938416709799,16.33948964896105,0.5999984741210938,0.7561777295898082,1.2844978332519474,-0.6041663378232016,3.1731620043270965,0.3401657477143658,2.228829918789529,-1.6994468960317164,74.4047483889719,13.835649742203238,0.9443320855375748,11,-0.8349990844726562,-1.654998779296875,-3.284998893737793,0.4200019836425781,-4.47999572753907,1,-0.04622539611765364,1.761875351946377,66.44999694824219,1.37039758116929,66.88999938964844,1.7316710085596627,66.66999816894531,-0.04622539611765364
10283,2013-11-20,66.48999786376953,67.25,66.22000122070311,66.83999633789061,4762500.0,-0.0021011465619001912,-1.3146254275500424,-1.666666666666599,62.073827307130486,58.992550512280864,-0.5810336188007454,-1.2674639252541908,-2.1607544914726873,1.0900574668819445,18.18065105220158,1.0299987792968892,0.698276595168636,1.0334983825683537,-0.8499614159829889,2.916958181119689,0.09176848329268239,1.975228281844025,-1.3890917302866796,26.922935847118808,-33.607659018899845,0.9417298992756682,11,-0.5999984741210938,-1.3249969482421875,-3.1449995040893555,0.5600013732910156,-4.019996643066399,2,-0.0652729203989868,-2.0769802609699317,66.62999725341797,1.761875351946377,66.44999694824219,1.37039758116929,66.88999938964844,-0.0652729203989868
10284,2013-11-21,64.19000244140625,64.91999816894531,63.4900016784668,64.33999633789061,16380600.0,-0.03459160018437224,1.1832048175930672,0.4285558583106035,47.65539785561732,58.471719377438745,1.81060301043928,1.0933121108579797,0.14533576612664945,3.3387258650597573,19.052707068698975,2.9999961853027344,0.7298983747372603,-1.2694972991943416,-3.1442309881259405,0.6052363897372572,-2.206864143660141,-0.3321304547285422,3.05999755859375,18.617049878203563,-42.31871419949633,0.9373668444658008,11,1.1799983978271484,1.1799983978271484,-0.8025035858154297,2.859996795654297,-0.9200019836425781,3,-0.02648388687149905,-1.3146254275500424,66.48999786376953,-2.0769802609699317,66.62999725341797,1.761875351946377,66.44999694824219,-0.02648388687149905
10285,2013-11-22,63.70000076293945,64.08999633789061,63.31999969482422,63.61000061035156,8144500.0,-0.007633613644337789,-1.2984906369386435,-0.6000254323500059,41.61148483785664,57.1842562582733,2.3239509200864603,1.6381625852283719,0.646502529828382,3.776904193040977,19.597568868382538,0.8700027465820312,0.6620241221945093,-1.7409990310668917,-3.6796777311732995,0.19767966903951617,-2.7103383811200956,-0.7716596810136878,3.549999237060547,9.669237623589387,-48.54670606059728,0.9693393500532053,11,1.5849990844726562,1.5849990844726562,-0.06750297546386719,3.279998779296875,-0.5200004577636719,4,-0.028571423438398136,1.1832048175930672,64.19000244140625,-1.3146254275500424,66.48999786376953,-2.0769802609699317,66.62999725341797,-0.028571423438398136
10286,2013-11-25,63.7599983215332,63.95000076293945,63.59000015258789,63.70000076293945,5013700.0,0.000941876889719806,-1.5714441416893732,0.6666384096977918,44.90035951162945,55.83543458062498,2.1918925133264935,1.5704743526387688,0.5976302119553623,3.6510145827047893,20.32105097284273,0.3600006103515625,0.7024813903323235,-1.6250015258789006,-3.6923455608646805,0.44234250910688644,-2.6586735433717905,-0.5913295083860106,3.332801666259769,11.19589293999569,-46.88714513601022,1.0336720174928924,11,1.5250015258789062,1.5250015258789062,-0.03249931335449219,3.1850013732910156,-0.26999664306640625,0,-0.032151808203047194,-1.2984906369386435,63.70000076293945,1.1832048175930672,64.19000244140625,-1.3146254275500424,66.48999786376953,-0.032151808203047194
10287,2013-11-26,63.86999893188477,64.41999816894531,63.79999923706055,63.83000183105469,5885400.0,0.0017252291914571227,-11.39969483120351,0.6666454730418275,37.91283244416163,52.90676312405067,2.051504077052634,1.5020427601382025,0.4812421820012034,3.4602431664856894,21.08214593395227,0.6599998474121094,0.7097768232586361,-1.4925008773803583,-3.617636482708697,0.6326347279479805,-2.555068680044535,-0.4299330747161818,3.0718890441894544,13.994890441514954,-39.84256319216749,1.0625678026641712,11,1.4150009155273366,1.4150009155273366,-0.11749935150147195,2.9900016784667898,-0.80999755859375,1,-0.021762946812177497,-1.5714441416893732,63.7599983215332,-1.2984906369386435,63.70000076293945,1.1832048175930672,64.19000244140625,-0.021762946812177497
10288,2013-11-27,64.41000366210939,64.79000091552734,63.86999893188477,63.9900016784668,4767200.0,0.008454747757245418,-1.7878532167359662,10.500810681925051,47.16462372263246,51.108719350836886,1.2581606789678972,0.9061086849155942,-0.09446867040996665,2.832367171109425,20.997959422072917,0.920001983642571,0.6749417543884135,-0.8874963760375891,-3.0471235431336083,1.272130791058423,-1.9673099595855916,0.19231720751041337,2.387008782714844,68.1253129246844,10.991465037574415,1.0798135835480067,11,0.8749961853027202,0.8749961853027202,-0.5275049209594869,2.2349967956542827,-1.5000038146972798,2,-0.035087750469419476,-11.39969483120351,63.86999893188477,-1.5714441416893732,63.7599983215332,-1.2984906369386435,63.70000076293945,-0.035087750469419476
10289,2013-11-29,63.93000030517578,64.98999786376953,63.72000122070313,64.95999908447266,3350000.0,-0.007452310660494232,1.3302768989556664,-2.452366463519776,42.04852985329383,49.00482084574621,1.4624096430042641,1.38962633768773,0.3464162412975753,3.2166644875710517,20.83404522967115,1.2699966430663991,0.6056099676816729,-1.3244997024536076,-3.559601030042799,0.910601625135584,-2.4420503662481963,-0.20694903865901892,2.7279316296484524,36.5270227054685,-22.14630960868091,1.1175506637945958,11,1.3549995422363281,1.3549995422363281,-0.047501564025878906,2.7150001525878906,-1.240001678466804,4,-0.0228374640623058,-1.7878532167359662,64.41000366210939,-11.39969483120351,63.86999893188477,-1.5714441416893732,63.7599983215332,-0.0228374640623058
10290,2013-12-02,62.72999954223633,63.9900016784668,62.599998474121094,63.97999954223633,7169100.0,-0.018770542111858912,1.1889740601458592,1.2135936712986282,31.592050069248117,45.64904903620388,2.246501616303277,2.5726752155839137,1.5196276433675422,4.3043873625891536,21.030224295138307,1.3900032043457031,0.2862560689959537,-2.4300003051757812,-4.9229959859910934,0.06299537563953095,-3.6764981455834373,-1.1835024647681252,3.794415102987898,5.439376624039941,-49.07456264646649,1.246497840407655,12,2.1949996948242188,2.1949996948242188,1.2399988174438477,3.9150009155273438,0.6100006103515625,0,0.008608336034878539,1.3302768989556664,63.93000030517578,-1.7878532167359662,64.41000366210939,-11.39969483120351,63.86999893188477,0.008608336034878539
10291,2013-12-03,62.81999969482422,63.18000030517578,62.33000183105469,62.34000015258789,10395800.0,0.0014347226724797935,-2.400019836577122,-0.3839996337890625,33.37564348709256,43.14830545429583,1.7739901875335136,2.4176058637105484,1.4081673383143567,4.10165250687956,20.931153202958946,0.8499984741210938,-0.03587325354173743,-2.2200000762939425,-4.923034653239711,0.48303450065182574,-3.5715173647668337,-0.8684827878210584,3.4689499801338144,18.42099979635796,-34.13876767990389,1.3515172884728857,12,1.970001220703125,1.970001220703125,1.1474990844726562,3.6100006103515625,-0.20000076293944602,1,0.005730668769506897,1.1889740601458592,62.72999954223633,1.3302768989556664,63.93000030517578,-1.7878532167359662,64.41000366210939,0.005730668769506897
10292,2013-12-04,63.31000137329102,63.58000183105469,62.20000076293945,62.45000076293945,9442300.0,0.0078000904305508545,-1.029412424687812,1.7916696469017623,24.351626437448346,38.95694980210893,0.8532496430109191,1.9221948977667083,0.9177535432905373,3.5039740427884354,20.962897254962986,1.3800010681152344,-0.35565380667050306,-1.6639986038207937,-4.471621819491297,1.1436246118497166,-3.0678102116560453,-0.26018699598554207,2.6622324741547416,39.78500945471674,-6.8949224416509125,1.4038116078352538,12,0.28499794006346946,1.4149990081787038,0.697498321533196,2.4549980163574148,-1.8100013732910227,2,0.0028431574991516495,-2.400019836577122,62.81999969482422,1.1889740601458592,62.72999954223633,1.3302768989556664,63.93000030517578,0.0028431574991516495
10293,2013-12-05,62.63000106811523,63.75,62.599998474121094,63.04999923706055,8368500.0,-0.010740803829182521,-3.7916395136295002,-0.4883696172885548,22.77633512946062,36.19260949920263,1.0372009813754843,2.487965462116229,1.6110309201084405,4.075721019895134,20.224901018024973,1.1500015258789062,-0.6971275104155694,-2.1904991149902386,-5.161909169197294,0.7809109392168168,-3.6762041420937734,-0.7047940878867109,2.965009470879899,15.412213333406,-24.91316045458627,1.485705027103528,12,0.9649982452392649,2.0949993133544993,1.4974985122680735,2.9099998474121165,-0.920001983642571,3,0.0068657240594349744,-1.029412424687812,63.31000137329102,-2.400019836577122,62.81999969482422,1.1889740601458592,62.72999954223633,0.0068657240594349744
10294,2013-12-06,63.38000106811523,63.56999969482422,62.90999984741211,62.97999954223633,6381600.0,0.011975091604809585,-1.4444397349496318,-0.9523887375113202,27.92456216198589,34.67184031299476,0.17904796381733235,1.7123458384919203,0.8791059605341545,3.212107621142202,19.447022547414743,0.9399986267089915,-0.9901501575850347,-1.368499183654798,-4.4089432914925695,1.6719449241829736,-2.8887212375736837,0.15172287026408782,1.8755084932743316,65.9217710415606,30.723853972917475,1.5202220539188867,12,0.21499824523926492,1.3449993133544993,0.9774971008300852,2.004997253417976,-1.8199996948242045,4,-0.007415607648822875,-3.7916395136295002,62.63000106811523,-1.029412424687812,63.31000137329102,-2.400019836577122,62.81999969482422,-0.007415607648822875
10295,2013-12-09,63.2400016784668,63.81000137329102,63.16999816894531,63.34000015258789,5853800.0,-0.002208889038956774,-4.3332379680844895,-0.24999523164661222,29.01965340632293,32.90731741240515,0.2759539954645831,1.7972103685621192,1.0175506484589079,3.239559893992663,19.060520630358447,0.6400032043457102,-1.356923970177533,-1.4149986267089787,-4.522899167261656,1.6929019138436985,-2.96894889698531,0.1389516435673599,1.7099570030777471,64.59630566849553,31.791030631621965,1.5539502702763368,12,0.3549976348876953,1.4849987030029297,1.1974983215332031,2.0849990844726562,-2.430000305175774,0,-0.008697075223909945,-1.4444397349496318,63.38000106811523,-3.7916395136295002,62.63000106811523,-1.029412424687812,63.31000137329102,-0.008697075223909945
10296,2013-12-10,63.15999984741211,63.459999084472656,62.959999084472656,63.2599983215332,4028900.0,-0.0012650510583703811,1.0,1.0,27.019905628012395,31.696992210610798,0.292673343793183,1.768631000624822,1.09374654858307,3.203330993647583,17.976139288374846,0.5,-1.4432180738899234,-1.3685003280639592,-4.504848143690367,1.7678474875624488,-2.936674235877163,0.19967357974924482,1.5149630422719298,59.627249722782715,30.758670178476308,1.568173907813205,12,0.4349994659423828,1.5650005340576172,1.2775001525878906,1.3199996948242188,-2.9199981689453125,1,0.0028499098418404145,-4.3332379680844895,63.2400016784668,-1.4444397349496318,63.38000106811523,-3.7916395136295002,62.63000106811523,0.0028499098418404145
10297,2013-12-11,62.93000030517578,63.47999954223633,62.849998474121094,63.31999969482422,3035200.0,-0.0036415380429383193,-1.2909002635594395,3.9000534065766383,26.70160806318424,29.423323804005438,0.41941801334998985,1.8982712793291938,1.3194457197008091,3.3069182078571373,16.687423739659494,0.6300010681152344,-1.4365693563575448,-1.4729997634887724,-4.6562975773632616,1.710298050385724,-3.064648670426024,0.11864914344847932,1.497466371833795,27.2728132536766,-1.7657910886595474,1.5916489069372481,12,0.6649990081787109,1.7950000762939453,1.5074996948242188,1.1399993896484375,-3.729999542236328,2,-0.004926130173012466,1.0,63.15999984741211,-4.3332379680844895,63.2400016784668,-1.4444397349496318,63.38000106811523,-0.004926130173012466
10298,2013-12-12,62.88999938964844,63.2400016784668,62.75,62.93999862670898,4029200.0,-0.0006356414322796766,-1.969724993353139,0.12820337258889372,37.91821534979567,28.964399970283417,0.24711898526139464,1.7126189901039481,1.3629745910150461,3.2154780368538525,14.75317994779562,0.4900016784667969,-1.4795374574199656,-1.3140005111694393,-4.341753755718798,1.713752733379927,-2.827877133444119,0.19987611110524028,1.3147206959541222,13.207472478434305,-16.440964869050728,1.5138766222746831,12,0.2050018310546875,1.835000991821289,1.5475006103515625,1.1800003051757812,-3.9099998474121094,3,-0.022102073511503728,-1.2909002635594395,62.93000030517578,1.0,63.15999984741211,-4.3332379680844895,63.2400016784668,-0.022102073511503728
10299,2013-12-13,62.36000061035156,63.2400016784668,62.290000915527344,63.22999954223633,4751000.0,-0.008427393614891865,1.134825488943847,17.40024414435282,37.638396900951165,29.63621628491709,0.5933947652698208,2.006017320301922,1.8968630415990901,3.6085017011653235,12.88718269828895,0.9500007629394531,-1.4900463659024084,-1.6284994125366197,-4.5280459505501085,1.2710471254768763,-3.0782726815433676,-0.1787261435298717,1.6442475429846866,4.605241693624667,-26.431524024912395,1.4497732690067473,12,0.6450004577636719,2.364999771118164,2.0774993896484375,1.7099990844726562,-3.7099990844726634,4,-0.01042337266704596,-1.969724993353139,62.88999938964844,-1.2909002635594395,62.93000030517578,1.0,63.15999984741211,-0.01042337266704596
10300,2013-12-16,62.16999816894531,62.5099983215332,61.72999954223633,62.43999862670898,4768700.0,-0.0030468640081237064,2.8048735101740805,0.3103457347685885,35.675711714114385,29.89177942125285,0.7773543521332584,1.9228646583747349,2.0899170522775137,3.682984297321269,10.927770224524208,0.779998779296875,-1.6453118126130732,-1.5825017929077134,-4.246465517187133,1.0814619313716989,-2.9144836550474196,-0.25051993076800727,1.653825245351257,25.14277866908482,-8.056574847563652,1.331981862139707,12,0.6000022888183594,2.3200016021728516,2.2675018310546875,1.9000015258789062,-4.44999694824218,0,-0.009811755084769946,1.134825488943847,62.36000061035156,-1.969724993353139,62.88999938964844,-1.2909002635594395,62.93000030517578,-0.009811755084769946
10301,2013-12-17,61.6500015258789,62.1500015258789,61.43999862670898,62.11999893188477,5310800.0,-0.00836410902978213,1.6792431101867031,1.7407281820880058,31.375893588055675,30.67225354909811,1.2448418195520148,2.176405105721436,2.630519442584834,4.089012743026281,9.268631204631447,0.7299995422363352,-1.745058410847811,-1.8624986648559627,-4.363081747144129,0.6380844174322036,-3.1127902060000494,-0.6122071237118831,1.9225630237704436,10.29425514329414,-24.28779859851264,1.2502915411440827,12,0.9749984741211009,2.694997787475593,2.787498474121101,2.4199981689453196,-3.940002441406243,1,-0.013625306274084537,2.8048735101740805,62.16999816894531,1.134825488943847,62.36000061035156,-1.969724993353139,62.88999938964844,-0.013625306274084537
10302,2013-12-18,63.54999923706055,63.59000015258789,62.43000030517578,62.52000045776367,8304600.0,0.030819102419390676,1.0900886658876898,-2.191498859642649,44.12565565077812,33.044400273688936,-0.6901038372255712,0.03565886354525816,0.7913612959285814,2.084139794670932,6.905553024345748,1.9399986267089915,-1.6017744342914,0.19149894714355753,-1.8351471634160816,2.2181450577031967,-0.8218241081362692,1.2048220024233771,-2.1100006103515696,98.13949362147585,64.99967047717814,1.01332305527982,12,-0.9249992370605469,0.7950000762939453,0.8875007629394531,0.5200004577636719,-5.659999847412109,2,-0.05208493467083242,1.6792431101867031,61.6500015258789,2.8048735101740805,62.16999816894531,1.134825488943847,62.36000061035156,-0.05208493467083242
10303,2013-12-19,62.1500015258789,62.88999938964844,61.97999954223633,62.22000122070313,7901900.0,-0.02202986196678358,-3.438983997022702,-0.06796094930521956,39.19903373322852,34.297119337160346,0.7092285432916583,1.1529565923064737,2.2191316988310987,3.371493742895929,4.269725350011116,1.5699996948242188,-1.5147178740234892,-0.9914989471435618,-2.4584730953649583,0.4754752010778276,-1.72498602125426,-0.25801187303286355,-0.7100028991699219,33.02336722201512,0.29911355941798945,0.7334870741106951,12,0.47499847412110086,2.194997787475593,2.4724979400634837,1.9199981689453196,-5.260002136230462,3,-0.047465819638171425,1.0900886658876898,63.54999923706055,1.6792431101867031,61.6500015258789,2.8048735101740805,62.16999816894531,-0.047465819638171425
10304,2013-12-20,62.4900016784668,62.65999984741211,62.02000045776367,62.11999893188477,6869100.0,0.0054706378799738165,-1.2456130957957998,-5.285776566756319,48.37399760780143,36.44760202621351,0.2567002591111489,0.7157641106626826,1.8869267932798692,2.9223977159687706,4.544275941829492,0.6399993896484375,-1.3966236009551807,-0.5664987564086914,-1.9734481732052274,0.8404506603878446,-1.2699734648069594,0.13697595198957657,-1.0070030212402443,48.83731658416298,12.13866732019369,0.7034747083982682,12,0.024997711181640625,1.8549976348876953,2.5774965286254883,1.9999961853027344,-5.820003509521484,4,-0.05616901971439647,-3.438983997022702,62.1500015258789,1.0900886658876898,63.54999923706055,1.6792431101867031,61.6500015258789,-0.05616901971439647
10305,2013-12-23,61.88000106811523,62.1500015258789,61.52999877929688,62.0,5720200.0,-0.009761571354890308,1.9523800873743522,-0.3243190300431209,44.050639879436204,38.33990583192727,0.7302954543978828,1.2463234814619497,2.5055322665619215,3.413378577011663,4.848878922759009,0.9600028991699148,-1.209033775329516,-1.0854993820190515,-2.551399126208871,0.3804003621707679,-1.8184492541139576,-0.35254950992414535,-0.3548623809814515,20.46521530845791,-17.77934095299347,0.732949872094909,12,0.6349983215332102,2.464998245239265,3.3399972915649485,2.609996795654304,-5.24000167846679,0,-0.05219779389920931,-1.2456130957957998,62.4900016784668,-3.438983997022702,62.1500015258789,1.0900886658876898,63.54999923706055,-0.05219779389920931
10306,2013-12-24,61.709999084472656,61.75,61.2599983215332,61.599998474121094,3356300.0,-0.002747284756111079,4.157846129135882,-0.9166799122611277,39.44589243054155,39.75593742830031,0.7520730816021057,1.3226848365552826,2.6681563248758664,3.463441347236426,5.256352234544957,0.6200027465820241,-1.1128845045398919,-1.1530014038085952,-2.670757833404096,0.36475502578690566,-1.9118796186063491,-0.3941231890108412,1.8800010681152344,19.31332228763777,-17.96239659792594,0.7588782147977504,12,0.7150001525878906,2.5450000762939453,3.564999580383301,2.8349990844726562,-6.299999237060547,1,-0.06465723420782676,1.9523800873743522,61.88000106811523,-1.2456130957957998,62.4900016784668,-3.438983997022702,62.1500015258789,-0.06465723420782676
10307,2013-12-26,62.47999954223633,62.59000015258789,61.7400016784668,61.7400016784668,3971800.0,0.012477725963172537,-1.297299805140577,6.727215980024969,49.022154095901655,40.98970840008986,-0.09887007884147181,0.4671613775595489,1.9227846400836057,2.568937675805188,5.370702852636524,0.8800010681152344,-1.008138019393357,-0.3135009765625014,-1.7628613216503624,1.1358593685253595,-1.0381811491064354,0.4111791959814326,1.063400573730469,74.8466516107139,33.367573359867635,0.7246801725439307,12,-0.05500030517578125,1.7749996185302734,2.8824987411499023,2.0649986267089844,-7.360000610351555,3,-0.07634443810357527,4.157846129135882,61.709999084472656,1.9523800873743522,61.88000106811523,-1.2456130957957998,62.4900016784668,-0.07634443810357527
10308,2013-12-27,62.1500015258789,62.790000915527344,61.9900016784668,62.790000915527344,3260100.0,-0.005281658431100844,1.5,-0.8648665367603944,41.51724007296865,41.420690974758465,0.12864922341435658,0.6526248780131496,2.242813792757822,2.774442955929864,5.122086340062918,0.7999992370605469,-0.8899259743970873,-0.5304988861084041,-1.7890438902891859,0.7280461180723776,-1.1597713881987985,0.0987736159819903,1.3477305541992237,58.170045452165056,18.9655962482218,0.629272502090392,12,0.27499771118164773,2.1049976348877024,3.234996795654304,2.3949966430664134,-7.08000183105468,4,-0.06854387822430896,-1.297299805140577,62.47999954223633,4.157846129135882,61.709999084472656,1.9523800873743522,61.88000106811523,-0.06854387822430896
10309,2013-12-30,62.47000122070313,62.5,61.90999984741211,62.45000076293945,3683000.0,0.005148828430695751,13.750369557960994,-0.03125074505878099,44.818298644215986,42.43653396699197,-0.19456673001533886,0.22939888730941504,1.8854097475480458,2.3323038287460136,4.672210818671224,0.5900001525878906,-0.7403402574460429,-0.13749923706053835,-1.2520134164206311,0.9770149422995544,-0.6947563267405812,0.4197578526195045,0.9829761842040909,79.08502272608322,41.31236700244274,0.5572570896800457,12,-0.04500198364258523,0.6549968719482351,3.0574989318847585,2.1699981689453054,-6.61000061035157,0,-0.08932290254550901,1.5,62.1500015258789,-1.297299805140577,62.47999954223633,4.157846129135882,61.709999084472656,-0.08932290254550901
10310,2013-12-31,63.27000045776367,63.79999923706055,62.5,62.56999969482422,6783400.0,0.012806134487402865,-2.095235716459053,34.99923707799634,50.6748508756492,44.58086255450237,-0.9187363956485299,-0.5566081441291217,1.062656308169494,1.4209220060154166,4.990033481415095,1.3299980163574148,-0.7071996994210537,0.6354999542236328,-0.5170253272289358,1.7880252356762014,0.05923731349734851,1.2117625949499171,-2.0100021362304688,79.13391384794683,42.30292941991837,0.5762626407262849,12,-0.7400016784667969,-0.1450023651123047,2.1000003814697266,1.3699989318847656,-6.939998626708984,1,-0.10431487657763239,13.750369557960994,62.47000122070313,1.5,62.1500015258789,-1.297299805140577,62.47999954223633,-0.10431487657763239
10311,2014-01-02,63.18000030517578,64.16999816894531,63.13999938964844,63.52999877929688,7400100.0,-0.0014224775080881047,-3.7906885967246855,-0.4999972752192188,51.56055038356544,45.40696196925651,-0.658087182840184,-0.4619386288434697,1.127420208162988,1.4058690227892043,5.193811994349919,1.029998779296875,-0.631727229198674,0.5274997711181655,-0.6482350765843492,1.7032346188206802,-0.06036765273309186,1.1153671949694228,-1.8692019653320315,59.25928833030617,20.342713808131826,0.5878674238512571,1,-0.46500205993652344,-0.05500221252441406,2.104999542236328,1.4599990844726562,-6.670001983642578,3,-0.10351378417121626,-2.095235716459053,63.27000045776367,13.750369557960994,62.47000122070313,1.5,62.1500015258789,-0.10351378417121626
10312,2014-01-03,63.4900016784668,63.88999938964844,63.4000015258789,63.61999893188477,4589400.0,0.004906637730193619,-2.1613014372907062,0.37142234332426344,53.62320443058005,47.009647602295566,-1.0923684287251518,-0.7987138798741924,0.7817243946718122,0.9909119357958929,5.800062974543802,0.7099990844726562,-0.5121419664436146,0.8285011291503892,-0.3709421505059609,2.0279444088067393,0.22877948932221415,1.4282227689785643,-2.064835345458988,69.91163736718177,26.596998209399345,0.599721639828174,1,-0.7750034332275391,-0.3650035858154297,1.7949981689453125,1.1499977111816406,-6.350002288818359,4,-0.1272641615600255,-3.7906885967246855,63.18000030517578,-2.095235716459053,63.27000045776367,13.750369557960994,62.47000122070313,-0.1272641615600255
10313,2014-01-06,63.06000137329102,63.68999862670898,62.66999816894531,63.68000030517578,4609600.0,-0.006772724741029745,2.1875234694912002,4.7693233170957585,54.27873510553614,47.66572954648831,-0.5807856085997471,-0.35294285379834633,1.1977001061982193,1.305524686513614,6.317307645393377,1.0200004577636648,-0.3128268658311484,0.3770008087158274,-0.8354104934381397,1.5894121108697945,-0.22920484236115612,0.983206459792811,-1.5250417668457104,50.8850610605207,2.563485613614766,0.6062056510769838,1,-0.3450031280517649,0.06499671936034446,2.2249984741210866,1.5799980163574148,-6.11000061035157,0,-0.12591186597673032,-2.1613014372907062,63.4900016784668,-3.7906885967246855,63.18000030517578,-2.095235716459053,63.27000045776367,-0.12591186597673032
10314,2014-01-07,62.90999984741211,63.290000915527344,62.599998474121094,63.02999877929688,5398300.0,-0.002378711110248233,1.1562468335191003,0.19354699776656611,54.54546732644404,48.831821485044735,-0.40782970463050816,-0.25292566472597144,1.3361581401289584,1.3564572145312184,6.836281676516734,0.69000244140625,-0.33960582298199427,0.25049934387207173,-0.9226111818720995,1.423609869616243,-0.3360559190000174,0.8370546067441609,-1.2696386984667996,24.550915985198042,-25.599563623059414,0.586555262872086,1,-0.19500160217285156,0.2149982452392578,2.375,1.7299995422363281,-6.049999237060547,1,-0.12462247928157322,2.1875234694912002,63.06000137329102,-2.1613014372907062,63.4900016784668,-3.7906885967246855,63.18000030517578,-0.12462247928157322
10315,2014-01-08,62.68999862670898,62.81999969482422,62.43000030517578,62.81000137329102,5529900.0,-0.0034970787034930284,4.571444141689374,1.0000317894268957,56.632634442531106,50.74145948637691,-0.06799797130959462,-0.08036220643267455,1.5437556302404616,1.4904328211293105,7.128480511550903,0.4799995422363281,-0.2094284446920227,0.05799827575683025,-1.083166208465002,1.1991627599786625,-0.5125839663540859,0.6285805178677464,-0.9484519969636693,14.942450617148213,-38.58690498062464,0.5705822421109166,1,0.2650012969970774,0.024999618530280543,2.595001220703132,1.9500007629394602,-6.6299972534179545,2,-0.10894876640573903,1.1562468335191003,62.90999984741211,2.1875234694912002,63.06000137329102,-2.1613014372907062,63.4900016784668,-0.10894876640573903
10316,2014-01-09,63.34000015258789,63.59000015258789,62.77000045776367,62.88999938964844,7264600.0,0.010368504388545086,-1.3768154401561266,-3.7499205289588033,48.40668468854377,50.67307399667049,-0.51681729885631,-0.7548907767677377,0.8625350728513723,0.7652956336447545,7.897173241080936,0.9000015258789134,-0.1785196441092083,0.6989997863769517,-0.4623585880318828,1.8603581607857862,0.11832059917253446,1.279678973581369,-1.5013154612745794,62.328795756799835,13.845725149043432,0.5806791872044161,1,-0.3000011444091797,-0.6250019073486328,1.5849990844726562,1.2999992370605469,-6.950000762939453,3,-0.11067253401714416,4.571444141689374,62.68999862670898,1.1562468335191003,62.90999984741211,2.1875234694912002,63.06000137329102,-0.11067253401714416
10317,2014-01-10,62.61999893188477,63.63000106811523,62.15999984741211,62.88999938964844,12949700.0,-0.011367243747531064,-1.4705931380248702,-0.5999999999999842,53.97628436047111,52.05741225083743,0.25158848123238897,-0.0625097844360738,1.5603602732625816,1.41064052260392,8.35701745548116,1.470001220703118,-0.06939863729237317,-0.005501365661615409,-1.1588665201958221,1.1478637888725913,-0.5821839429287152,0.5711812116054844,-0.6880617014661823,30.06532362620984,-19.53169566606961,0.576682577267103,1,0.4200000762939382,0.09499931335448508,2.170001983642571,2.0200004577636648,-5.30999755859375,4,-0.09757267190307295,-1.3768154401561266,63.34000015258789,4.571444141689374,62.68999862670898,1.1562468335191003,62.90999984741211,-0.09757267190307295
10318,2014-01-13,61.5,62.22999954223633,61.4900016784668,62.11999893188477,8031200.0,-0.017885642781678368,-1.3125093132901395,2.2962884471383624,42.60089123561297,51.81103364988154,1.4189009450527053,0.999246423181134,2.5999007872632234,2.4533429455168942,8.64386771163633,1.1299972534179759,0.07608924074995116,-1.0560003280639663,-2.3057480363667153,0.1937473802387828,-1.6808741822153408,-0.43112647391259173,2.6699981689453125,0.46721141985211956,-47.19243379129309,0.6248738541513742,1,1.3299999237060547,1.2149982452392578,2.6599998474121094,3.1399993896484375,-4.880001068115227,0,-0.07089431886750508,-1.4705931380248702,62.61999893188477,-1.3768154401561266,63.34000015258789,4.571444141689374,62.68999862670898,-0.07089431886750508
10319,2014-01-14,61.709999084472656,61.7599983215332,61.27000045776367,61.5099983215332,5519900.0,0.003414619259717977,2.2666607326780515,-0.3225824314430003,48.6486338966831,51.585898429996405,1.2178256672857302,0.7779393911500421,2.339883442715049,2.2056032227203843,8.52291417063127,0.48999786376953125,0.08413924330464795,-0.8135011672973604,-2.1173462060452195,0.4903438714504986,-1.4654236866712864,-0.16157864792343446,2.4063991546630916,18.64400478453437,-31.11484750352405,0.6519225193739292,1,1.010000228881836,1.0049991607666016,2.450000762939453,2.9300003051757812,-5.469997406005859,1,-0.0771349601709993,-1.3125093132901395,61.5,-1.4705931380248702,62.61999893188477,-1.3768154401561266,63.34000015258789,-0.0771349601709993
10320,2014-01-15,61.56000137329102,61.86999893188477,61.5,61.86000061035156,4233700.0,-0.002430687302009349,1.3125230970971582,-1.49999046329318,48.803846090665736,51.27959795300755,1.2289929787192548,0.9274451132464847,2.4425690266998217,2.336723557290604,7.8033265830364185,0.36999893188477273,0.18272329405474608,-0.9329990386962805,-2.298731386351676,0.432733308959115,-1.6158652125239783,-0.25013286486858277,2.4425409545898376,12.288171208741812,-39.614873450735715,0.6828661738276969,1,1.019998550415032,1.154996871948235,2.5999984741210866,3.0799980163574148,-5.420001983642585,2,-0.0763482887929019,2.2666607326780515,61.709999084472656,-1.3125093132901395,61.5,-1.4705931380248702,62.61999893188477,-0.0763482887929019
10321,2014-01-16,60.81000137329102,61.54999923706055,60.599998474121094,61.43999862670898,5288400.0,-0.012183235595660702,1.2352999255010726,2.0999961852930356,36.64001464843759,49.392576866102836,1.7963609059474095,1.698363747589049,3.1162236569358797,3.0615369243064734,7.061451939022306,0.960002899169929,0.21283676017648645,-1.6409990310668903,-3.15905711505782,-0.1229409470759606,-2.4000280730623587,-0.8819699890714219,3.083239279785147,6.930782818014168,-40.33217950321591,0.759029041995465,1,1.3349971771240163,1.5749969482421804,3.3499984741210866,3.8299980163574148,-4.30000305175782,3,-0.07811215084244838,1.3125230970971582,61.56000137329102,2.2666607326780515,61.709999084472656,-1.3125093132901395,61.5,-0.07811215084244838
10322,2014-01-17,60.2400016784668,60.93000030517578,59.86999893188477,60.93000030517578,8132100.0,-0.009373453082580974,2.0724738637431446,1.095240690281587,35.285058910313595,47.282168399967,2.075083713719586,2.116169287296472,3.620700960947559,3.606292558265608,7.942595978673199,1.0600013732910085,0.10702793929133492,-2.045498847961426,-3.767143678683567,-0.32385401723928453,-2.9063212633224964,-1.1846764326003552,3.4556444438720675,15.678078427569009,-28.957465113419556,0.8608224153610711,1,1.5099983215332031,1.7799968719482422,3.9199981689453125,4.399997711181641,0.25,4,-0.06391105879060044,1.2352999255010726,60.81000137329102,1.3125230970971582,61.56000137329102,2.2666607326780515,61.709999084472656,-0.06391105879060044
10323,2014-01-21,59.20000076293945,59.81000137329102,58.79999923706055,59.79999923706055,10595500.0,-0.017264290945381844,2.258056974097038,0.8695647366471508,27.323168218558223,44.25746849909079,2.804930732758457,3.0818393499079377,4.547249088662824,4.628636977981586,8.868191785707516,1.44000244140625,-0.04229704659983469,-2.937999725341797,-5.145456607974637,-0.7305428427089495,-4.041728166658217,-1.8342712840253768,4.1895935841630845,13.02936695900253,-26.122939693609453,1.1037284413164228,1,2.0149993896484375,2.2849979400634766,4.959999084472656,5.439998626708984,1.4599990844726562,1,-0.031925664954241206,2.0724738637431446,60.2400016784668,1.2352999255010726,60.81000137329102,1.3125230970971582,61.56000137329102,-0.031925664954241206
10324,2014-01-22,58.97999954223633,59.81999969482422,58.75,59.77999877929688,7185100.0,-0.003716236788308458,1.431814536579868,1.3333354526149934,17.6470757461382,39.92573975504714,2.6919201114167848,3.188893430515691,4.677271219455733,4.829363448678038,9.854861713622997,1.0699996948242188,-0.26410569874956025,-2.9825008392333956,-5.593375762511258,-0.3716259159555406,-4.287938300872327,-1.6770633775944646,3.950635293862007,7.371782723572497,-25.619215009597237,1.3054374616389284,1,2.210000991821289,2.479999542236328,4.930001258850098,5.659999847412109,3.5600013732910156,2,-0.04001357457898125,2.258056974097038,59.20000076293945,2.0724738637431446,60.2400016784668,1.2352999255010726,60.81000137329102,-0.04001357457898125
10325,2014-01-23,58.6500015258789,58.72000122070313,58.2599983215332,58.5,7029900.0,-0.00559508339977377,2.1724237720658746,-0.1875020861645461,17.030589750851007,36.439506984192384,2.6692817014423724,3.4409184116068303,4.902251339572885,5.139888152385332,10.53319984328494,0.720001220703125,-0.49337793895124094,-3.150998878479008,-6.153572162152763,-0.14842559480526063,-4.6522855203158855,-1.6497122366421308,3.7789571298876368,11.854197441254621,-17.078158653819195,1.5012866418368753,1,2.2949981689453196,2.5649967193603587,5.214999198913581,5.989997863769538,3.309997558593757,3,-0.04109121542560756,1.431814536579868,58.97999954223633,2.258056974097038,59.20000076293945,2.0724738637431446,60.2400016784668,-0.04109121542560756
10326,2014-01-24,57.72000122070313,58.599998474121094,57.68999862670898,58.56000137329102,7467500.0,-0.015856782284403015,-1.0222098833980642,-5.599944051676172,11.48198154379601,31.7179177823396,3.0376954103354663,4.275899059218126,5.69556376891871,6.042254800230303,11.117734057565018,0.9600028991699219,-0.7638127637773735,-3.8814992904663015,-7.3960896008670645,-0.3669089800655385,-5.638794445666683,-2.12420413526592,4.1253029882707395,0.9260055077611044,-21.879962967553002,1.7572951552003822,1,2.239997863769524,3.2099971771240163,5.909998893737786,6.769998550415032,3.6100006103515554,4,-0.02737355851766643,2.1724237720658746,58.6500015258789,1.431814536579868,58.97999954223633,2.258056974097038,59.20000076293945,-0.02737355851766643
10327,2014-01-27,57.709999084472656,57.959999084472656,57.38000106811523,57.72999954223633,6013100.0,-0.00017328717981535124,1.4166607061965344,0.023810064441124247,12.164076144988698,28.336049438936904,2.5456744087752696,4.121535196708365,5.5740030760003805,6.019813792697562,12.70987244047212,0.579998016357429,-1.0670366148870443,-3.653001403808595,-7.5438277691634426,0.23782496154625932,-5.598414586486022,-1.707588221131168,3.4704562313388294,13.524516479032695,-5.49295028985761,1.9454131826774268,1,1.9150009155273438,3.065000534057617,5.77500057220459,6.635000228881836,2.8899993896484375,0,-0.020793636838963736,-1.0222098833980642,57.72000122070313,2.1724237720658746,58.6500015258789,1.431814536579868,58.97999954223633,-0.020793636838963736
10328,2014-01-28,57.88999938964844,58.290000915527344,57.7599983215332,57.849998474121094,4907300.0,0.0031190488309020825,-3.8181786655569425,-2.0,14.647895496670799,24.55818961671331,2.011247824736337,3.8008964030528887,5.21571878340211,5.808726368116055,14.336062868823163,0.5800018310546875,-1.3716403075241743,-3.260000991821286,-7.426104855479863,0.9061028718372839,-5.343052923650575,-1.1769490599919976,2.606374161577719,20.90158231855577,2.477314821791264,2.0830519318292864,1,1.7350006103515625,2.885000228881836,5.595000267028809,6.454999923706055,2.8500022888183594,1,0.044912805600811234,1.4166607061965344,57.709999084472656,-1.0222098833980642,57.72000122070313,2.1724237720658746,58.6500015258789,0.044912805600811234
10329,2014-01-29,56.88999938964844,57.86000061035156,56.83000183105469,57.66999816894531,5928000.0,-0.017274140793630988,-1.28890169882337,-19.499523173755485,13.197979372559914,20.601982203590445,2.5207083284060445,4.5971191489416015,6.028586610794406,6.7729457407397575,16.259333288741146,1.05999755859375,-1.7266620217352227,-3.9810009002685547,-8.506749151896031,0.5447473513589145,-6.243875026082293,-1.7181267744548165,3.045427114617752,3.1744750248258033,-15.042072133025044,2.2628741258137355,1,2.3000011444091797,3.6100006103515625,6.595000267028809,7.454999923706055,3.8600006103515625,2,0.06626824570593426,-3.8181786655569425,57.88999938964844,1.4166607061965344,57.709999084472656,-1.0222098833980642,57.72000122070313,0.06626824570593426
10330,2014-01-30,56.66999816894531,57.20000076293945,56.6500015258789,57.11000061035156,6207900.0,-0.0038671334692114145,-1.2916838859394983,0.5641065769396298,5.23489060012605,17.112523976000276,2.2061126912156865,4.529544575709046,6.047948583468859,6.958238171750807,17.165029216271027,0.549999237060554,-1.946434169044963,-3.871002006530759,-8.617338042291763,0.8753340292302454,-6.244170024411261,-1.4978339886502567,2.6443434006785793,1.025470480066091,-11.131528285796648,2.373168017880504,1,2.1200027465820312,3.740001678466797,6.760001182556152,7.67500114440918,4.490001678466797,3,0.10358219403999813,-1.28890169882337,56.88999938964844,-3.8181786655569425,57.88999938964844,1.4166607061965344,57.709999084472656,0.10358219403999813
10331,2014-01-31,56.63999938964844,56.97999954223633,55.959999084472656,56.40999984741211,6326300.0,-0.000529359101220428,1.2417596237282593,-0.5227233319461784,5.769223172824439,13.832986671834815,1.7683521469389376,4.263028791089049,5.887007543634567,6.942782383992537,17.944237616318816,1.0200004577636719,-2.265471838014939,-3.574000740051268,-8.454067763500476,1.3060662833979393,-6.014034251775875,-1.1339672283266609,2.141474171226456,29.184539518922847,18.495856773252736,2.440033511724605,1,1.25,3.424999237060547,6.789999961853027,7.704999923706055,4.29999923706054,4,0.0939265492964767,-1.2916838859394983,56.66999816894531,-1.28890169882337,56.88999938964844,-3.8181786655569425,57.88999938964844,0.0939265492964767
10332,2014-02-03,55.40999984741211,56.86999893188477,55.27999877929688,56.86000061035156,6733600.0,-0.02171609384694173,1.1632693310773605,-6.3043636906440215,5.676847893503847,11.427839969050996,2.504544370967821,5.119117334210678,6.902034963515625,8.106939740391994,18.874864968531906,1.5900001525878906,-2.643161952206931,-4.400000190734865,-9.472182702676974,0.6721823212072451,-6.936091446705916,-1.8639089347638134,2.8071788181823365,4.318969297411612,-7.346124212906031,2.536091255971053,2,2.1399993896484375,4.314998626708984,7.929999351501465,8.844999313354492,5.689998626708984,0,0.10683995668552715,1.2417596237282593,56.63999938964844,-1.2916838859394983,56.66999816894531,-1.28890169882337,56.88999938964844,0.10683995668552715
10333,2014-02-04,55.11999893188477,55.86999893188477,55.099998474121094,55.86999893188477,5969600.0,-0.005233728863489273,1.0533345540364774,0.5172411071561053,2.589932164261384,9.754824015509127,2.408179763755456,5.04229468998691,6.973774950514233,8.32459231507356,20.702845495234968,0.770000457763679,-2.916694166926135,-4.293000984191885,-9.534231014060175,0.9482290456764133,-6.91361599912603,-1.6723859692577392,2.5097437564501632,0.7246537059204972,-9.642183132949617,2.620615014934148,2,1.7900009155273366,4.51499938964843,8.220000267028801,9.135000228881829,4.610000610351555,1,0.09941944209774567,1.1632693310773605,55.40999984741211,1.2417596237282593,56.63999938964844,-1.2916838859394983,56.66999816894531,0.09941944209774567
10334,2014-02-05,55.06999969482422,55.18999862670898,54.65999984741211,55.06000137329102,8176000.0,-0.0009070979323192452,3.2400549324790124,-0.013331095377594693,2.627740803380533,8.154507465790186,2.0620667713418754,4.716650473803156,6.8745792669632095,8.315588431732564,22.771597018347357,0.5299987792968679,-3.168526133199009,-3.951000213623047,-9.263234362629333,1.3612339353832468,-6.60711728812619,-1.2948831391199036,2.0537941506679473,16.141720457883654,5.769325448332008,2.6561170745031464,2,1.5599994659423828,4.344999313354492,8.269999504089355,9.184999465942383,4.290000915527344,2,0.10295990584825576,1.0533345540364774,55.11999893188477,1.1632693310773605,55.40999984741211,1.2417596237282593,56.63999938964844,0.10295990584825576
10335,2014-02-06,55.86000061035156,56.0,55.09000015258789,55.13000106811523,8886800.0,0.014345395313332343,-1.2469093940293026,73.01220908055622,14.07838562529723,8.44299680817921,0.9327759752710278,3.5718585277413624,5.9572838698667,7.475848328661414,24.769572820685287,0.9300003051757812,-3.2659243571058454,-2.8194993972778306,-8.015492219254511,2.3764934246988503,-5.4174958082661675,-0.22150298628949372,0.7710344355245908,51.72417762022052,39.226225809480766,2.59799641098834,2,0.6149997711181641,3.5549983978271484,6.9149980545043945,8.394998550415039,3.80999755859375,3,0.087540267386647,3.2400549324790124,55.06999969482422,1.0533345540364774,55.11999893188477,1.1632693310773605,55.40999984741211,0.087540267386647
10336,2014-02-07,56.33000183105469,56.40999984741211,55.540000915527344,56.11000061035156,6344700.0,0.008413913633506631,3.5789748428935693,0.3013717241919862,21.207679502730116,9.447841625706035,0.2736448151312416,2.687550759184873,5.360890889826777,6.957856936648142,25.984530221539874,0.8699989318847656,-3.29026979556086,-1.9989982604980483,-6.8021769872609354,2.804180466264839,-4.400587623879495,0.40259110288339883,-1.6700019836425781,75.56573192160684,60.84816266276236,2.4015893633814445,2,0.14499855041503906,3.0849971771240234,6.497496604919434,7.924997329711914,3.3899993896484446,4,0.08574468062052598,-1.2469093940293026,55.86000061035156,3.2400549324790124,55.06999969482422,1.0533345540364774,55.11999893188477,0.08574468062052598
10337,2014-02-10,56.5099983215332,56.68999862670898,56.16999816894531,56.34000015258789,6017900.0,0.003195392945634312,-1.039208939817765,0.7727146622277709,27.31869896314862,10.855708677536901,-0.10557503968762205,2.1358441254182736,5.0504420996807795,6.721009180700349,27.813801505985353,0.5200004577636648,-3.2851730799025844,-1.5135017395019545,-5.929131609443218,2.9021281304393085,-3.7213166744725896,0.6943131954686805,-1.8149984741210972,91.1329845608025,73.05404845765449,2.2078149349706333,2,-0.2499980926513672,2.7650012969970703,6.409999847412109,7.745000839233398,2.970001220703125,0,0.07839321247135334,3.5789748428935693,56.33000183105469,-1.2469093940293026,55.86000061035156,3.2400549324790124,55.06999969482422,0.07839321247135334
10338,2014-02-11,57.13999938964844,57.38000106811523,56.54999923706055,56.65999984741211,8170900.0,0.011148488529952205,-1.3714312183584627,2.823557131316758,35.48895813640611,13.332484095742034,-0.9534132610949655,1.2252753856195469,4.277211125641884,6.019679146266959,29.722927291165686,0.8700027465820241,-3.1250401399027368,-0.6655006408691406,-4.778599876984032,3.4475985952457506,-2.7220502589265863,1.391048977188305,-2.36519959106446,91.17641283981669,68.77946064188271,2.056549618057445,2,-1.1199989318847656,2.0349998474121094,5.779998779296875,7.114999771118164,2.5600013732910156,1,0.06930344989100679,-1.039208939817765,56.5099983215332,3.5789748428935693,56.33000183105469,-1.2469093940293026,55.86000061035156,0.06930344989100679
10339,2014-02-12,56.95000076293945,57.16999816894531,56.61999893188477,57.16999816894531,7010800.0,-0.003325142260036551,4.000052019212364,-0.4583283662748651,36.29031811494916,16.783087152944603,-0.842618735966127,1.0966060805919895,4.334293265747448,6.13795693488963,31.52971229860374,0.5499992370605398,-2.995742698827698,-0.6174993515014648,-4.308524518822921,3.073525815819991,-2.463011935162193,1.2280132321592632,-2.0188888881836036,81.22270160417143,55.117219932804446,1.8455125836607298,2,-0.9300003051757812,2.1949996948242188,5.969997406005859,7.304998397827148,2.5,2,0.048814727691908644,-1.3714312183584627,57.13999938964844,-1.039208939817765,56.5099983215332,3.5789748428935693,56.33000183105469,0.048814727691908644
10340,2014-02-13,56.86000061035156,57.36000061035156,56.45000076293945,56.97000122070313,7564500.0,-0.0015803362841473323,1.0449448797297993,0.5000086698687705,41.97760716024283,20.806240929324424,-0.8077789807276616,0.8605615057934557,4.326276201989302,6.168397125234279,33.47424179639185,0.9099998474121094,-2.9065735092688527,-0.47249946594238423,-3.6569487241290446,2.711949792244276,-2.0647240950357144,1.119725163150946,-1.781955383994152,71.73910789994741,40.69508429382335,1.5922246290933302,2,-0.8400001525878906,2.2849998474121094,6.05999755859375,7.394998550415039,2.5999984741210938,3,0.04396763934513337,4.000052019212364,56.95000076293945,-1.3714312183584627,57.13999938964844,-1.039208939817765,56.5099983215332,0.04396763934513337
10341,2014-02-14,56.06000137329102,56.68999862670898,55.7599983215332,56.65999984741211,8586200.0,-0.014069631172583863,1.8181996832626652,5.454501317796781,36.5853794694778,24.240522215543752,-0.11030420009753072,1.3559784211466663,5.0140398411865945,6.90597487568747,34.88539283912283,1.1000022888183594,-2.715204612708831,-1.0349987030029197,-3.8095643417959906,1.739566935790151,-2.4222815223994516,0.3522841163936121,-0.8438387964281446,18.518675501679454,-14.132493922445363,1.3872828193965354,2,-0.040000915527350855,3.084999084472649,6.7749977111816335,8.194997787475579,3.0,4,0.06439523202320552,1.0449448797297993,56.86000061035156,4.000052019212364,56.95000076293945,-1.3714312183584627,57.13999938964844,0.06439523202320552
10342,2014-02-18,56.38999938964844,56.63999938964844,56.16999816894531,56.41999816894531,6094900.0,0.005886514596388004,1.0,0.049998092646517125,38.0952294451246,28.185555246750774,-0.3203594358508539,0.7618178523214283,4.557530142403522,6.522664509502768,35.79702949076612,0.5799980163574148,-2.440417741917095,-0.512500572204587,-2.871420209316277,1.8464190649071028,-1.6919603907604355,0.6669592463512615,-1.0440065033104204,38.88888888888906,4.555197155980181,1.1794598185558465,2,-0.3699989318847656,2.7550010681152344,6.487499237060547,7.864999771118164,2.8100013732910156,1,0.05905305669618399,1.8181996832626652,56.06000137329102,1.0449448797297993,56.86000061035156,4.000052019212364,56.95000076293945,0.05905305669618399
10343,2014-02-19,57.31000137329102,57.81999969482422,56.31999969482422,56.36000061035156,8838300.0,0.016314984812918265,-1.9126140239769784,-31.667980671414277,53.376223141484296,33.82427550654008,-1.0024597430903768,-0.32363083306966445,3.5410203791174197,5.564856665588572,35.579614527946916,1.5,-2.175218438818291,0.5020013809204187,-1.607641960991856,2.6116447228326933,-0.5528202900357186,1.556823051876556,-1.841967996046371,75.24281642985348,35.440596062596406,1.0548216709561384,2,-0.855001449584968,1.134998321533196,5.567497253417962,6.944997787475579,2.430000305175774,2,0.0378642142199741,1.0,56.38999938964844,1.8181996832626652,56.06000137329102,1.0449448797297993,56.86000061035156,0.0378642142199741
10344,2014-02-20,56.61999893188477,57.4000015258789,56.40999984741211,57.4000015258789,8790200.0,-0.012039825944373805,1.538457400243581,-0.8210547027148365,49.62631354765213,37.774045275690625,-0.07763172928979856,0.19025541529530443,4.100328930047475,6.210581418148394,35.318779127325435,0.9900016784667898,-1.8125439550639655,-0.07000102996825319,-1.9155994126323606,1.7755973526958542,-0.9928002213003069,0.8527981613638005,-0.9638082492337574,41.747574613392146,-2.83738399194678,0.922799191332055,2,0.06000137329100852,1.6450004577636648,6.1525001525878835,7.635000228881829,3.3600006103515554,3,0.05439777268028556,-1.9126140239769784,57.31000137329102,1.0,56.38999938964844,1.8181996832626652,56.06000137329102,0.05439777268028556
10345,2014-02-21,56.2400016784668,56.79999923706055,56.1500015258789,56.72000122070313,6596600.0,-0.006711361013537309,1.0312568918347254,0.6153819819731904,47.15910599498345,40.65753710816322,0.4044718460183674,0.4010037765600174,4.347035356078557,6.5345405314878775,34.81392319687363,0.6499977111816477,-1.3834961817896598,-0.329498291015625,-1.9354147182688735,1.2764181362376235,-1.1324565046422492,0.47345992261099923,-0.4107062748419281,23.30111829812765,-22.272204346379812,0.8029582136266237,2,0.5499973297119141,2.0249977111816406,6.477497100830078,8.014997482299805,4.269996643066406,4,0.05707679567338464,1.538457400243581,56.61999893188477,-1.9126140239769784,57.31000137329102,1.0,56.38999938964844,0.05707679567338464
10346,2014-02-24,56.13999938964844,56.63999938964844,55.43999862670898,56.18999862670898,9151600.0,-0.0017781345276283167,1.5263153667929013,0.10416517654910985,56.175969213907706,43.863900469358676,0.5304728276800859,0.39691725769514363,4.312415706777372,6.576715560963557,34.146618810993324,1.2000007629394602,-0.9333620510073928,-0.3505004882812486,-1.871310057556002,1.1703090809935048,-1.1109052729186288,0.4099042963561317,1.6800003051757812,29.411783562509125,-20.49675417120476,0.7604047846373784,2,0.48999977111816406,1.9650001525878906,6.507499694824219,8.114999771118164,4.430000305175781,0,0.0591378648186518,1.0312568918347254,56.2400016784668,1.538457400243581,56.61999893188477,-1.9126140239769784,57.31000137329102,0.0591378648186518
10347,2014-02-25,56.5099983215332,56.61000061035156,55.81000137329102,55.959999084472656,8030600.0,0.006590647237395331,1.1333204481991987,-11.00015259022053,61.60267016166928,46.76542402772125,0.17933263858657256,-0.071244996735075,3.816733351046935,6.1515715172546095,33.268813414140716,0.7999992370605398,-0.6064603957898527,0.07949848175049112,-1.3292930927244484,1.4882900562254306,-0.6248973054869751,0.7838942689879573,1.262401351928709,44.95795019418099,-10.710513544724456,0.7043957872374693,2,0.12000083923339844,1.2850017547607422,5.755000114440918,7.415000915527344,4.380001068115234,1,0.04512481202439078,1.5263153667929013,56.13999938964844,1.0312568918347254,56.2400016784668,1.538457400243581,56.61999893188477,0.04512481202439078
10348,2014-02-26,60.4900016784668,61.18000030517578,58.099998474121094,58.58000183105469,24180800.0,0.07043007388335054,-1.1463378325391604,3.4727318125385804,77.31855292256897,51.32411678412345,-3.6604331617381334,-4.054343747607824,-0.24400721657206503,2.1431581616571123,32.91234306680826,4.670001983642578,-0.26165148560782825,3.929501724243167,1.708136059725831,6.150867388760503,2.818818891984499,5.040184556501835,-5.05000305175782,87.97912151668066,26.182609998448967,1.1106828322586688,2,-2.180002212524414,-2.5700016021728516,1.3949975967407227,3.069997787475586,1.2299995422363352,2,-0.021325853525088534,1.1333204481991987,56.5099983215332,1.5263153667929013,56.13999938964844,1.0312568918347254,56.2400016784668,-0.021325853525088534
10349,2014-02-27,60.65999984741211,60.77999877929688,59.75,60.41999816894531,9453700.0,0.002810351532951394,3.2916656732548755,0.12565533907868062,75.80644962814902,55.08287705833524,-3.630623166517836,-4.139664143709453,-0.47734577018322,1.9486435431159634,32.00824589252077,1.029998779296882,0.02252160901431921,3.9109998703002944,1.030013378165883,6.791986362434706,2.4705066242330886,5.3514931163675,-5.105201187133794,90.94076122461051,26.71887935003589,1.4404932460672055,2,-2.3500003814697266,-2.739999771118164,0.6899995803833008,2.364999771118164,0.4799995422363281,3,-0.015166471665999492,-1.1463378325391604,60.4900016784668,1.1333204481991987,56.5099983215332,1.5263153667929013,56.13999938964844,-0.015166471665999492
10350,2014-02-28,62.540000915527344,62.88000106811523,60.4000015258789,60.61000061035156,14246300.0,0.030992434435283656,-1.1106392787457788,8.041611698323134,78.9915948427853,59.79467876648052,-5.163145121716916,-5.857677322480953,-2.3940221041034704,0.05544794463052938,31.300455151742963,2.479999542236328,0.2752381413292966,5.497500801086424,1.625006731419326,9.369994870753523,3.561253766252875,7.433747835919974,-6.872698222351076,95.43010697556143,31.29469115746039,1.936247034833548,2,-3.3800010681152415,-3.770000457763672,-1.215001106262207,0.45999908447265625,-2.0400009155273438,4,-0.04093382372585519,3.2916656732548755,60.65999984741211,-1.1463378325391604,60.4900016784668,1.1333204481991987,56.5099983215332,-0.04093382372585519
10351,2014-03-03,61.959999084472656,62.40999984741211,61.70000076293945,61.93999862670898,6813300.0,-0.00927409374102972,-1.840018005508465,0.010362929845162575,74.52744640970519,63.842702873656144,-4.088126008037925,-5.121248040145048,-1.841427764586328,0.6304046207421834,30.204478193091333,0.8400001525878906,0.5434533401424417,4.65149898529053,0.20682935770545896,9.096168612875601,2.4291641714979946,6.873833799083066,-6.004188456298827,86.98724153671343,25.181780670174874,2.2223348137925343,3,-2.799999237060554,-3.1899986267089844,-0.880000114440918,0.7950000762939453,-0.45999908447265625,0,-0.023402207623705817,-1.1106392787457788,62.540000915527344,3.2916656732548755,60.65999984741211,-1.1463378325391604,60.4900016784668,-0.023402207623705817
10352,2014-03-04,61.33000183105469,62.54999923706055,61.25,62.5099983215332,6400100.0,-0.010167806047883698,1.0634936012909437,-58.99847415599659,68.85689564005192,65.56277759571921,-2.999082938374471,-4.242514797700181,-1.3079756852378637,1.2604240161282831,28.597127341752216,1.2999992370605469,0.7755774744291344,3.725501632690431,-0.9683357664725278,8.41933903185339,1.3785829331089516,6.072420332271911,-5.097223585283203,67.57325531563421,9.091288471293709,2.34691869958148,3,-2.1700019836425852,-2.5600013732910156,-0.8850030899047852,1.1399974822998047,-0.12000274658203125,1,-0.012392012286646326,-1.840018005508465,61.959999084472656,-1.1106392787457788,62.540000915527344,3.2916656732548755,60.65999984741211,-0.012392012286646326
10353,2014-03-05,60.599998474121094,61.65999984741211,60.36000061035156,61.6500015258789,7421100.0,-0.01190287518569666,1.4299058090369134,0.889835741233438,65.6652190470203,67.34487820676013,-1.9593632043453155,-3.247409948945034,-0.6398577417555842,1.9772632416094211,26.563373960827196,1.2999992370605469,1.127858724465618,2.7214982986450167,-2.001374687249516,7.4443712845395495,0.3600618056977467,5.082934791592287,-4.101331315455859,27.156491503465585,-27.273729574410712,2.3614364929472678,3,-1.4399986267089915,-1.8299980163574219,-0.39999866485595703,1.7150020599365234,-0.9300003051757812,2,0.004785493776063188,1.0634936012909437,61.33000183105469,-1.840018005508465,61.959999084472656,-1.1106392787457788,62.540000915527344,0.004785493776063188
10354,2014-03-06,60.7400016784668,61.09000015258789,60.52000045776367,60.61000061035156,4835100.0,0.002310283958266046,-2.677401095182428,-0.12381018121575948,66.58118925221228,69.50288745756333,-1.6242963280782305,-3.09977814838863,-0.8523563513437722,1.812641305613539,24.228175274940217,0.5699996948242188,1.483526002530894,2.5780014038085923,-2.115652400645395,7.27165520826258,0.2311745015815987,4.924828306035586,-3.986081163423563,15.079404725682489,-35.62626118825388,2.3468269022269945,3,-1.5800018310546946,-1.970001220703125,-0.5400018692016602,1.5749988555908203,-1.8400001525878977,3,0.01613433511944984,1.4299058090369134,60.599998474121094,1.0634936012909437,61.33000183105469,-1.840018005508465,61.959999084472656,0.01613433511944984
10355,2014-03-07,60.75,60.97999954223633,60.56999969482422,60.84000015258789,3817500.0,0.0001646085159188182,1.2162217892012825,-0.69230317791015,71.49402113921253,71.20489322704165,-1.0362462184608816,-2.871889522342194,-0.9165634434143044,1.7816646004497514,22.824144046077453,0.4099998474121094,1.680149033555935,2.3434997558593764,-2.354703015720297,7.04170252743905,-0.005601629930460206,4.692601141649213,-3.7510362628338854,17.808202475200098,-35.44175407884924,2.3491013857898357,3,-1.404998779296875,-1.9799995422363281,-0.9049997329711914,1.2900009155273438,-1.3300018310546875,4,0.006419743039480563,-2.677401095182428,60.7400016784668,1.4299058090369134,60.599998474121094,1.0634936012909437,61.33000183105469,0.006419743039480563
10356,2014-03-10,61.15999984741211,61.2400016784668,60.70000076293945,60.81999969482422,3663700.0,0.006748968681680845,1.1599871827149757,-3.7777730682829653,71.70153056354378,72.32698882724992,-0.736750770838043,-3.058284629100669,-1.3716449841977578,1.345831937404128,21.890486203727004,0.5400009155273438,1.9964018293805736,2.5119997024536147,-2.2330972564014218,7.257096661308651,0.13945122302610002,4.884548181881129,-3.9257946170080302,36.52966843466673,-17.771127757231817,2.3725484794275173,3,-0.6700000762939453,-2.3899993896484375,-1.5599994659423828,0.7900009155273438,-1.6800003051757812,0,-0.010791364438501372,1.2162217892012825,60.75,-2.677401095182428,60.7400016784668,1.4299058090369134,60.599998474121094,-0.010791364438501372
10357,2014-03-11,60.93999862670898,61.52000045776367,60.86999893188477,61.25,4485100.0,-0.0035971422703076072,-1.8888907726868736,-0.9117683357829872,67.63845597197951,71.25142249940664,0.19861684159310045,-2.62391144669332,-1.2250345911336638,1.5499551528327515,21.29252845465678,0.6500015258788991,2.39643420455031,2.070498466491692,-2.6679600784612276,6.808957011444612,-0.29873080598476776,4.439727738968152,-3.479961562796454,44.61525821114014,-6.745842159493996,2.3692292724764585,3,0.3750019073486399,-2.1699981689453054,-1.9624996185302663,0.6650009155273509,-1.029998779296868,1,0.009189389332306064,1.1599871827149757,61.15999984741211,1.2162217892012825,60.75,-2.677401095182428,60.7400016784668,0.009189389332306064
10358,2014-03-12,61.099998474121094,61.22000122070313,60.52000045776367,60.540000915527344,3851500.0,0.0026255308667169075,-1.3333418104599501,-1.8064357349412001,72.95080333332413,70.93412846664832,0.15002091908323933,-2.6056181310550954,-1.447440763846231,1.3593583410559376,21.317584688189367,0.7000007629394602,2.782276687993509,2.032498359680176,-2.732540321139382,6.7975370404997335,-0.3500209807296031,4.415017700089955,-3.4231628500404625,57.99980163574219,5.198650630808899,2.3825193404097784,3,0.5200023651123047,-2.329998016357422,-2.4624996185302734,0.16500091552734375,-1.0999984741210938,2,0.0018003373665902433,-1.8888907726868736,60.93999862670898,1.1599871827149757,61.15999984741211,1.2162217892012825,60.75,0.0018003373665902433
10359,2014-03-13,59.72999954223633,61.61999893188477,59.709999084472656,61.08000183105469,6142600.0,-0.022422241671004817,-1.7481948839264498,-2.4107288828337876,66.23253668316742,69.51645533780189,1.5357238765572063,-1.0716120924176948,-0.16737047269825212,2.675154757040829,21.088397365087364,1.9099998474121165,3.10973703428413,0.5234994888305664,-4.142621453240949,5.189620430902082,-1.8095609822051912,2.856559959866324,-1.84503730039431,1.047144469187825,-53.19351093065761,2.3330604710357585,3,1.3999996185302734,-0.9599990844726562,-1.4575004577636719,1.4449996948242188,0.029998779296875,3,-0.0010045433408816251,-1.3333418104599501,61.099998474121094,-1.8888907726868736,60.93999862670898,1.1599871827149757,61.15999984741211,-0.0010045433408816251
10360,2014-03-14,59.36000061035156,59.9900016784668,59.27000045776367,59.599998474121094,5631200.0,-0.006194524271227131,-2.4285921889191644,0.17777589397985277,64.60980023732807,68.41449465198221,1.5725754840614456,-0.5319917929940914,0.08075595248881484,2.9912831698796936,20.930825317733298,0.720001220703125,2.8967005449973087,0.02850055694580078,-4.5050063893703935,4.562007503261995,-2.2382529162122964,2.295254030103898,-1.2752368154586193,3.829796213869912,-51.33938542601525,2.2667534731580985,3,1.5499992370605469,-0.375,-1.3375015258789062,1.5949993133544922,0.9599990844726562,4,-0.007749310642568341,-1.7481948839264498,59.72999954223633,-1.3333418104599501,61.099998474121094,-1.8888907726868736,60.93999862670898,-0.007749310642568341
10361,2014-03-17,59.66999816894531,59.959999084472656,59.29999923706055,59.59000015258789,3424500.0,0.005222330785146445,1.0,-0.3333280350955272,64.41605388467295,67.92106779027344,1.0097683215951179,-0.5878077417911243,-0.3471232433488538,2.628191813800626,20.255196417968747,0.6599998474121094,2.7085075311751297,0.15799827575683878,-4.106556451919886,4.422553003433563,-1.9742790880815235,2.290275639595201,-1.3934248831234797,17.021190251250683,-37.81043250208646,2.1322773638383623,3,0.7950019836425781,-0.5099983215332102,-1.7249984741210938,0.1550006866455078,1.0700035095214844,0,-0.00418971020062997,-2.4285921889191644,59.36000061035156,-1.7481948839264498,59.72999954223633,-1.3333418104599501,61.099998474121094,-0.00418971020062997
10362,2014-03-18,59.72000122070313,59.93999862670898,59.56000137329102,59.79999923706055,3129000.0,0.0008379931840494237,1.1111146432696528,-0.9999999999999112,44.52346960425386,65.57198451885495,0.7904990517327235,-0.39583889318152643,-0.5268511563297125,2.518140416099307,19.543055692929983,0.37999725341795454,2.2736898152823883,0.04150123596192401,-3.9618515738401925,4.0448540457640405,-1.9601751689391307,2.0431776408629787,-1.2592908235895663,19.148981069349862,-30.188898747208253,2.001676404901058,3,0.7249984741210866,-0.5600013732910298,-1.7750015258789134,0.10499763488768821,1.729999542236321,1,-0.004018782209662786,1.0,59.66999816894531,-2.4285921889191644,59.36000061035156,-1.7481948839264498,59.72999954223633,-0.004018782209662786
10363,2014-03-19,59.47999954223633,60.209999084472656,59.06000137329102,59.7599983215332,4280700.0,-0.004018782209662786,-1.0535762942779425,3.5000715273476,41.69014583951209,62.806313028554925,0.9553909551966839,0.015883472386931885,-0.4081755092669681,2.7096607017724352,19.927222071280177,1.1499977111816335,1.8943649346567426,-0.3070003509521513,-4.15466901814564,3.5406683162413373,-2.2308346845488956,1.616833982644593,-0.8425175182826976,16.406194120591955,-26.52621484218428,1.923834333596746,3,0.8600006103515696,-0.31999969482422586,-1.7124996185302734,0.3449993133544922,1.779998779296875,2,0.0072293259664610865,1.1111146432696528,59.72000122070313,1.0,59.66999816894531,-2.4285921889191644,59.36000061035156,0.0072293259664610865
10364,2014-03-20,59.70000076293945,59.9000015258789,59.2599983215332,59.52999877929688,3332100.0,0.0036987428109662712,1.2456114520522585,-0.607152588555833,23.897087439913463,57.51776483974392,0.6396136888899093,0.04053772166374614,-0.744612070554858,2.4442005830419617,20.332149278078404,0.640003204345696,1.6227068235794206,-0.2409992218017578,-3.7899052212149797,3.307906777611464,-2.015452221508369,1.5334537779048532,-0.8928179772193587,55.65223160234163,18.560669044888016,1.7744529997066123,3,0.6399993896484446,-0.5400009155273509,-2.1025009155273438,0.12499809265136719,2.479999542236328,3,0.00502511278436657,-1.0535762942779425,59.47999954223633,1.1111146432696528,59.72000122070313,1.0,59.66999816894531,0.00502511278436657
10365,2014-03-21,59.45000076293945,60.18000030517578,59.36000061035156,60.11999893188477,5995400.0,-0.004187604636601505,1.0759461886872628,-3.9411197127792934,25.440350802541573,52.37763375518812,0.7664126423432123,0.572716705445572,-0.6092606954796338,2.64778442944052,20.620644692556034,0.8199996948242188,1.41782804352804,-0.6514991760253892,-3.7584852797612527,2.4554869277104743,-2.204992227893321,0.9019938758425425,-0.479905245923554,33.913057900585066,3.003543688954263,1.5534930518679313,3,0.8899993896484446,-0.29000091552735086,-1.8675003051757812,0.3749980926513672,2.520000457763679,4,0.005214424804297124,1.2456114520522585,59.70000076293945,-1.0535762942779425,59.47999954223633,1.1111146432696528,59.72000122070313,0.005214424804297124
10366,2014-03-24,59.459999084472656,60.040000915527344,59.15999984741211,59.88000106811523,4543700.0,0.0001681803432278528,1.3783758705480265,0.6268703454872405,29.175941438946367,48.10402102929555,0.5474833097222742,0.8687380458001925,-0.757109964759465,2.578023516616099,20.282578397368596,0.8800010681152344,1.175044838426821,-0.8075008392333984,-3.3214781630534134,1.7064764845866165,-2.064489501143406,0.44948782267660903,-0.3335073454127837,34.78247889473033,8.159113886629001,1.2569886619100072,3,0.8800010681152415,-0.299999237060554,-1.8774986267089844,0.36499977111816406,2.2900009155273438,0,0.014463515364838697,1.0759461886872628,59.45000076293945,1.2456114520522585,59.70000076293945,-1.0535762942779425,59.47999954223633,0.014463515364838697
10367,2014-03-25,59.06000137329102,59.599998474121094,58.599998474121094,59.59000015258789,5216800.0,-0.006727173180971158,2.636393901982272,1.2618958955867838,31.490418782249733,43.49731163473173,0.7294703011264545,1.5489882299951958,-0.4792420550517491,2.9242675120015065,19.91409979341777,1.0,0.8545849559990302,-1.334998703002924,-3.228727862093976,0.5587304560881279,-2.28186328254845,-0.38813412345739806,3.8199996948242045,28.571597812592252,1.9324044837113448,0.9468645795455249,3,1.049997329711907,0.09999847412107954,-1.4775009155273509,0.3549976348876882,2.680000305175774,1,0.028445652998842164,1.3783758705480265,59.459999084472656,1.0759461886872628,59.45000076293945,1.2456114520522585,59.70000076293945,0.028445652998842164
10368,2014-03-26,59.20000076293945,59.9900016784668,59.06000137329102,59.22000122070313,4438900.0,0.0023704603182035378,-5.200017801966092,0.037736799677563285,31.490355959278133,39.63706933207737,0.3258832852684179,1.3780429661653812,-0.7061560557778961,2.708588450859864,19.05074114864835,0.9300003051757741,0.47958019714078404,-1.1304992675781236,-3.097077436263362,0.8360789011071148,-2.113788351920739,-0.14721018323550794,3.5944002532958947,37.97478439742339,9.465497421064327,0.9832890843426174,3,0.20499801635742188,-0.040000915527350855,-1.6175003051757812,0.2149982452392578,2.80999755859375,2,0.03800675626694505,2.636393901982272,59.06000137329102,1.3783758705480265,59.459999084472656,1.0759461886872628,59.45000076293945,0.03800675626694505
10369,2014-03-27,59.7400016784668,60.13999938964844,59.02000045776367,59.56999969482422,4416400.0,0.009121636969055436,1.3092823237467506,-8.499904634748077,39.23242412288375,36.81736087491688,-0.23752825473253125,0.8069572678482047,-1.3353586494811154,2.1099693754352913,18.18965284854122,1.1199989318847656,0.18215345106329295,-0.5444984436035156,-2.52163562901805,1.4326387418110187,-1.5330670363107828,0.44407014910375153,2.9705112869262678,72.15201792422764,40.54219597896978,0.9885685927072684,3,-0.3350028991699219,-0.5800018310546946,-2.29000186920166,-0.32500267028808594,0.12999725341797586,3,0.02544353197790894,-5.200017801966092,59.20000076293945,2.636393901982272,59.06000137329102,1.3783758705480265,59.459999084472656,0.02544353197790894
10370,2014-03-28,59.97999954223633,60.11999893188477,59.70000076293945,59.7400016784668,3063900.0,0.0040173728996737434,-1.6249910592948016,1.4117356670032537,36.94688958468723,33.7652315082518,-0.42502657150419765,0.3850801682684306,-1.6587729262720643,1.814868210547587,16.30642322515183,0.4199981689453196,-0.19624876518960832,-0.17650051116943644,-1.8464104242472033,1.4934094019083304,-1.0114554677083234,0.6584544453694505,2.6483031333312965,89.61040569529008,56.201259250346766,0.8349549565388849,3,-0.5750007629394531,-0.8199996948242259,-2.5074996948242188,-0.5650005340576172,-2.3400001525878906,4,0.03667890596415013,1.3092823237467506,59.7400016784668,-5.200017801966092,59.20000076293945,2.636393901982272,59.06000137329102,0.03667890596415013
10371,2014-03-31,60.5099983215332,60.77999877929688,59.95000076293945,60.2400016784668,4255900.0,0.008836258475188208,1.0493839951774362,1.1249960263216454,45.548645741355394,33.879139967929746,-0.9200989277120684,-0.2731219566191214,-2.243570911379109,1.2227083627129076,14.537794504863827,0.829998016357429,-0.41404386496054,0.4259983062744155,-1.0259022970663807,1.8778989096152117,-0.29995199539598616,1.1519486079448171,2.037738270005491,87.61465963455876,53.32528175592316,0.7259503016703992,3,-0.8199996948242188,-1.3499984741211009,-2.982499122619629,-1.0949993133544922,-2.379997253417976,0,0.024128291847107297,-1.6249910592948016,59.97999954223633,1.3092823237467506,59.7400016784668,-5.200017801966092,59.20000076293945,0.024128291847107297
10372,2014-04-01,60.56999969482422,60.81000137329102,60.29999923706055,60.7400016784668,4246000.0,0.0009915943638303393,2.290321786746957,-0.6296448048828732,44.397470845363486,34.17995385746879,-0.9463690509739209,-0.41421727995793844,-2.340428505006102,1.109684435590097,13.081236072177571,0.5100021362304759,-0.591342248126395,0.5239997863769545,-0.8268570933871615,1.8748566661410706,-0.15142865350509993,1.199428226259009,1.8987821343661224,86.59209185956772,53.01745772498225,0.6754284398820567,4,-0.8649997711181641,-1.2249984741210938,-3.202500343322754,-1.1550006866455078,-2.25,1,0.01948159668352467,1.0493839951774362,60.5099983215332,-1.6249910592948016,59.97999954223633,1.3092823237467506,59.7400016784668,0.01948159668352467
10373,2014-04-02,60.88999938964844,61.13999938964844,60.45000076293945,60.5,3970400.0,0.00528313845858519,-1.81633320358116,-2.294087288230674,65.76088252276122,38.83148664445187,-1.168172532085137,-0.7498205563407865,-2.6607984237194273,0.7208998298495857,12.396017765080225,0.6899986267089844,-0.7844116623012951,0.8294994354248075,-0.5522678279073077,2.2112666987569227,0.13861580375874638,1.5203830670908687,1.501406772440518,88.2075412284411,48.43153548399124,0.6908836316660593,4,-1.0200004577636719,-0.39999961853027344,-3.677499771118164,-1.4750003814697266,-1.7599983215332102,2,0.013959637006711212,2.290321786746957,60.56999969482422,1.0493839951774362,60.5099983215332,-1.6249910592948016,59.97999954223633,0.013959637006711212
10374,2014-04-03,61.72000122070313,61.88000106811523,60.68000030517578,61.29999923706055,4565300.0,0.013631168326071696,2.2432379489347656,1.0769298485856436,78.50242703238627,44.72727289221239,-1.8791129040693662,-1.5838433237812168,-3.4744410360896936,-0.15970776294519595,11.89129176298803,1.200000762939446,-0.7167669104223506,1.6105012893676829,0.0672111905929782,3.1537913881423876,0.8388562399803305,2.3821463387550352,0.595576787626463,92.66055848560102,46.340822635238865,0.7716450493873533,4,-1.480001449584968,-0.980001449584968,-3.605001449584968,-2.305002212524421,-2.0800018310546946,3,0.004698591949035658,-1.81633320358116,60.88999938964844,2.290321786746957,60.56999969482422,1.0493839951774362,60.5099983215332,0.004698591949035658
10375,2014-04-04,61.13999938964844,62.2599983215332,61.099998474121094,61.93000030517578,3823500.0,-0.00939730751107215,-1.66665789727535,-1.8809456771509476,66.66666666666661,48.89290902862575,-1.155709558890912,-1.0257145483567527,-2.87384391663673,0.36117137658069964,11.461668496885778,1.1599998474121094,-0.61104110732321,1.0109994888305636,-0.5756135460773777,2.597612523738505,0.21769297137659294,1.8043060062845342,-2.5400009155273438,51.51514651095199,1.4278185179502785,0.7933065174539722,4,-0.7100009918212891,-0.39999961853027344,-3.0249996185302734,-1.7250003814697266,-1.5799980163574148,4,-0.020772006386030273,2.2432379489347656,61.72000122070313,-1.81633320358116,60.88999938964844,2.290321786746957,60.56999969482422,-0.020772006386030273
10376,2014-04-07,60.5,61.06000137329102,60.5,61.06000137329102,4199100.0,-0.010467768989817716,-1.0000000000000253,0.7088616763402217,57.79998779296868,51.816194474261195,-0.3941175857089121,-0.4613495499462701,-2.1902801807217713,0.9284653087341184,10.605558558982347,0.6399993896484375,-0.42436988767280326,0.40400009155273153,-1.1184819246473765,1.9264821077528396,-0.35724091654732604,1.165241099652789,-1.826801528930666,10.20412532454136,-41.98749916842994,0.761241008100054,4,0.1399993896484375,0.07499885559082031,-1.5349998474121094,-1.085000991821289,-1.2299995422363281,0,-0.04727273736118287,-1.66665789727535,61.13999938964844,2.2432379489347656,61.72000122070313,-1.81633320358116,60.88999938964844,-0.04727273736118287
10377,2014-04-08,61.5,61.599998474121094,60.099998474121094,60.33000183105469,4527800.0,0.016528925619834656,1.189788826516974,-2.089277320999149,67.53473130549443,55.82112506828523,-1.1304882143670483,-1.4938342006227998,-3.1338750965596205,-0.13517153052872288,9.693365371661187,1.5,-0.20183046875744282,1.376000022888185,-0.23013767322100165,2.9821377189973717,0.5729311748335917,2.1790688709427783,-2.755065531921389,64.81489003604536,7.762185042730941,0.8030688480545944,4,-0.8600006103515625,-0.9250011444091797,-2.5349998474121094,-2.085000991821289,-3.3199996948242188,1,-0.05479673059975243,-1.0000000000000253,60.5,-1.66665789727535,61.13999938964844,2.2432379489347656,61.72000122070313,-0.05479673059975243
10378,2014-04-09,61.209999084472656,61.77000045776367,61.0,61.77000045776367,4689100.0,-0.004715462041095075,1.7499948910429766,-0.47863440145023933,62.95024730108442,58.45643875475197,-0.5871278141138276,-1.2597582347867444,-2.795478817834976,0.06602712325272364,9.112475096476743,0.7700004577636719,-0.010823955835604693,1.0804990768432603,-0.5403965760149276,2.7013947297014482,0.2700512504141628,1.8909469032723578,-2.394763339324953,51.38892077614966,-5.59965169569918,0.8104478264290949,4,-0.22999954223632812,-0.7800006866455078,-2.2449989318847656,-1.7950000762939453,-2.5699996948242188,2,-0.047214498168185015,1.189788826516974,61.5,-1.0000000000000253,60.5,-1.66665789727535,61.13999938964844,-0.047214498168185015
10379,2014-04-10,59.66999816894531,61.83000183105469,59.66999816894531,61.83000183105469,5904100.0,-0.025159303031553226,1.0,3.8571399377388436,51.544925835737615,60.078442782646455,1.052589905568368,0.29040633148208883,-1.1917417556465608,1.5105627115740106,8.721383539417756,2.160003662109375,0.16745237942622282,-0.4565017700195284,-2.080729471036989,1.167725930997932,-1.2686156205282586,0.3556120804892018,-0.7858671722699029,0.0,-57.432754088430116,0.8121138505087288,4,1.2950000762939453,0.7600002288818359,-0.7049980163574219,-0.25499916076660156,-1.3799972534179688,3,-0.009049725446633627,1.7499948910429766,61.209999084472656,1.189788826516974,61.5,-1.0000000000000253,60.5,-0.009049725446633627
10380,2014-04-11,58.9000015258789,59.709999084472656,58.58000183105469,59.599998474121094,5330700.0,-0.01290425115962468,1.4565206574560894,0.3240721117845722,46.44671476026939,60.178228229192456,1.847569744922609,1.0795216606659181,-0.3585499109162953,2.1761345594516612,8.674353153985955,1.1299972534179688,0.3297449235618046,-1.2034984588623132,-2.8854300799910817,0.47843316226645527,-2.0444642694266975,-0.36253264829792897,3.359996795654304,9.84614445612959,-48.36760872026635,0.8409658105643846,4,1.5199985504150462,1.5199985504150462,0.06499862670899148,0.5149974822998118,-2.2900009155273366,4,0.01256363063835253,1.0,59.66999816894531,1.7499948910429766,61.209999084472656,1.189788826516974,61.5,0.01256363063835253
10381,2014-04-14,59.41999816894531,59.4900016784668,58.93999862670898,59.25,4065900.0,0.008828465697712229,2.5483474023577353,-0.2428555858310602,52.24998104571388,61.05072936256472,1.2926304988282737,0.5690087033565021,-0.8070388994542839,1.5607023195831289,8.624781188085844,0.5900001525878977,0.44083208525876927,-0.671001815795897,-2.3701268106790323,1.0281231790872383,-1.5205643132374647,0.17856068164567063,2.766400222778323,25.846041165865387,-34.62527916070893,0.8495624974415684,4,1.0000019073486328,1.0000019073486328,-0.36249732971191406,-0.0049991607666015625,-2.2199974060058594,0,0.002356163053853555,1.4565206574560894,58.9000015258789,1.0,59.66999816894531,1.7499948910429766,61.209999084472656,0.002356163053853555
10382,2014-04-15,59.47999954223633,59.77999877929688,59.13999938964844,59.6500015258789,3717000.0,0.001009784165937111,1.9767656426042408,-1.0000224396373336,51.76766946989182,59.495927912245904,1.1865287948296839,0.5165909875356292,-0.7537084358910064,1.4017712818778776,8.476661308788152,0.6399993896484446,0.5526619076382673,-0.5990003585815415,-2.312487029957154,1.114486312794071,-1.4557436942693514,0.25774297710626826,2.634270918273927,27.692237267127407,-34.15312214765716,0.856743335687807,4,0.9400005340576172,0.9400005340576172,0.15000057220458984,-0.06500053405761719,-3.4899978637695312,1,-0.0035305831554948153,2.5483474023577353,59.41999816894531,1.4565206574560894,58.9000015258789,1.0,59.66999816894531,-0.0035305831554948153
10383,2014-04-16,59.90999984741211,60.0,59.52000045776367,59.86999893188477,3539600.0,0.0072293259664610865,3.3636079900124844,-0.2352967575451268,51.08833688915981,56.44991789633185,0.6737483261878623,0.12696661106868135,-1.0536945794956125,0.8765727806684254,8.70646005923064,0.5200004577636719,0.5920845569042186,-0.19050006866454794,-1.8830029363919962,1.5020027990629004,-1.0367515025282756,0.6557513651991798,2.133585240509035,40.92301588792067,-18.808195564265503,0.8462514338637246,4,0.5100002288818359,0.5100002288818359,0.13250064849853516,-0.49500083923339844,-4.220001220703132,2,-0.028876640738483617,1.9767656426042408,59.47999954223633,2.5483474023577353,59.41999816894531,1.4565206574560894,58.9000015258789,-0.028876640738483617
10384,2014-04-17,60.0,60.040000915527344,59.6500015258789,59.709999084472656,3634700.0,0.0015022559308481842,1.1080891601542748,7.249856952127933,50.130551293486185,54.61257174375625,0.351021705916601,0.06386859824225155,-1.0083422790508365,0.7276556766249058,8.962124175983591,0.3899993896484446,0.6358683338220246,-0.11549987792968608,-1.7983476510976502,1.567347895238278,-0.9569237645136681,0.725924008654296,1.9743134227838155,97.26020954720038,39.602103064227336,0.8414238865839823,4,0.2050018310546875,0.4200000762939453,0.19500064849853516,-0.5850009918212891,-4.229999542236328,3,-0.022666676839192657,3.3636079900124844,59.90999984741211,1.9767656426042408,59.47999954223633,2.5483474023577353,59.41999816894531,-0.022666676839192657
10385,2014-04-21,59.7599983215332,59.95000076293945,59.52000045776367,59.86999893188477,3704100.0,-0.004000027974446652,2.1851370443628144,-0.3793112520060228,44.91180650951709,53.18055160115051,0.41871671622666184,0.346026240780418,-0.6584543008352881,0.9145705987306911,8.999155297015069,0.4799995422363281,0.5414984092742969,-0.3710014343261747,-2.0336294328240925,1.291626564171743,-1.2023154335751371,0.4603125649227877,2.1464288694160274,74.54527169257781,19.822344160452488,0.8313139992489595,4,0.4450035095214844,0.6600017547607422,0.1900014877319336,-0.3449993133544922,-4.4199981689453125,0,-0.02459835085832285,1.1080891601542748,60.0,3.3636079900124844,59.90999984741211,1.9767656426042408,59.47999954223633,-0.02459835085832285
10386,2014-04-22,60.31999969482422,60.66999816894531,59.77000045776367,59.81999969482422,4834600.0,0.009370839843033218,-2.0,-4.545429324455248,48.411690516190895,51.055769291227904,-0.1894226560414225,-0.15414569328073924,-1.1149483543051417,0.3032419125685806,9.420832952226926,0.9099998474121094,0.310778371798655,0.14599990844726562,-1.4877929254879518,1.779792742382483,-0.6708965085203431,0.9628963254148744,1.5198989889271175,77.1242644858881,25.340669628537498,0.8168964169676102,4,-0.11499786376953125,0.10000038146972656,-0.3724994659423828,-0.9050006866455078,-4.4399986267089915,1,-0.061505290173119676,2.1851370443628144,59.7599983215332,1.1080891601542748,60.0,3.3636079900124844,59.90999984741211,-0.061505290173119676
10387,2014-04-23,60.7400016784668,60.81999969482422,60.31999969482422,60.31999969482422,2969900.0,0.0069628976420339495,-1.3809411358661592,0.8400039672851562,49.058986095269745,49.51229582391515,-0.8141882016589648,-0.46571016290181433,-1.4302311743296627,-0.16792257402244815,9.948362298283028,0.5,0.17407112473676278,0.4820018768310561,-1.0818880769806754,2.0458918306427876,-0.29994310007480607,1.2639468537369183,1.0346990682306085,93.84630282258419,44.74219884734123,0.7819449769058644,4,-0.5349998474121094,-0.32000160217285156,-0.9275016784667969,-1.325002670288086,-3.9800033569335938,2,-0.058281212013570394,-2.0,60.31999969482422,2.1851370443628144,59.7599983215332,1.1080891601542748,60.0,-0.058281212013570394
10388,2014-04-24,61.45000076293945,61.459999084472656,60.75,60.849998474121094,3671000.0,0.011689151545156484,1.2903235730238911,1.42857013106148,48.280252362803324,49.149554326922456,-1.6612623236178479,-1.0524623629317418,-2.045411686213079,-0.9340972990771874,10.825365177337307,0.7199974060058594,0.1395460169136129,1.079500961303708,-0.4876419514098842,2.6466438740173004,0.29592950494691195,1.8630724176605042,0.26080600544509736,99.48462223655466,53.58135374821529,0.7835714563567946,4,-1.4300003051757812,-1.0300006866455078,-1.647500991821289,-2.035001754760742,-4.959999084472656,3,-0.08885270979143078,-1.3809411358661592,60.7400016784668,-2.0,60.31999969482422,2.1851370443628144,59.7599983215332,-0.08885270979143078
10389,2014-04-25,61.2599983215332,61.31000137329102,60.45000076293945,60.9900016784668,5164600.0,-0.0030919843620382803,3.6486174402538962,0.4499926885247986,50.80428207271955,49.633728472750256,-1.365607926391995,-0.7828858579979894,-1.754718402886155,-0.7942813743915309,11.49000410747522,1.0,-0.05887843237739787,0.8134986877441435,-0.7722178569768445,2.3992152324651315,0.020640415383645916,1.606356960104641,0.3881923481047522,89.69067502492337,42.65913498414835,0.7928582723604941,4,-1.0599994659423828,-0.8399982452392578,-1.5099983215332031,-1.9849987030029297,-4.469997406005859,4,-0.09092392829639273,1.2903235730238911,61.45000076293945,-1.3809411358661592,60.7400016784668,-2.0,60.31999969482422,-0.09092392829639273
10390,2014-04-28,62.18000030517578,62.47999954223633,60.97999954223633,60.97999954223633,4895200.0,0.015017989044233904,-1.4999984105438164,4.4445025290344455,60.85270744742718,50.589586961829504,-1.9795877734979612,-1.6122810284554419,-2.558361596323479,-1.7404690208823865,12.516410666109731,1.5,-0.1935217982098365,1.6235006332397433,-0.12303052340624276,3.3700317898857293,0.7502350549167502,2.4967662115627363,-3.5999984741210938,88.92991371180022,35.70160932784766,0.8732655783229939,4,-1.3700008392333984,-1.6499996185302734,-2.4300003051757812,-3.0050010681152344,-5.0,0,-0.10308780662515615,3.6486174402538962,61.2599983215332,1.2903235730238911,61.45000076293945,-1.3809411358661592,60.7400016784668,-0.10308780662515615
10391,2014-04-29,61.97000122070313,62.34000015258789,61.81999969482422,62.29999923706055,4176400.0,-0.0033772769932773894,1.5365885428781436,-0.2749981721253831,53.38130151896209,50.7688794117262,-1.5308125931876901,-1.35686091192634,-2.206254550881461,-1.5595796215320874,12.978337748394969,0.5200004577636719,-0.13752988758579932,1.3405014038086023,-0.5164064087086331,3.1974092163258376,0.4120474975499846,2.26895531006722,-3.3119994354248092,76.38896492774182,23.608999244449784,0.9284539062586163,4,-0.9700012207031321,-1.4400005340576243,-2.220001220703132,-2.8250007629394602,-4.479999542236335,1,-0.10698726702461758,-1.4999984105438164,62.18000030517578,3.6486174402538962,61.2599983215332,1.2903235730238911,61.45000076293945,-0.10698726702461758
10392,2014-04-30,61.75,61.90999984741211,61.4000015258789,61.83000183105469,4526900.0,-0.0035501245178228835,3.2500238420701866,0.24243124833829,53.92442247298663,51.08400003215141,-1.0671740101598886,-1.1003393165863642,-1.8544102943180718,-1.3780868392641423,13.26586447678985,0.569999694824233,0.03380974326383779,1.061500167846681,-0.8612646629821583,2.9842649986755205,0.1001177524322614,2.022882583261101,-3.0155582595825194,64.03940979269082,10.625638898441068,0.961382415414421,4,-0.75,-1.2199993133544922,-2.0,-2.604999542236328,-4.069999694824219,2,-0.0950607114475267,1.5365885428781436,61.97000122070313,-1.4999984105438164,62.18000030517578,3.6486174402538962,61.2599983215332,-0.0950607114475267
10393,2014-05-01,61.7400016784668,61.86999893188477,61.33000183105469,61.849998474121094,3611600.0,-0.00016191613818949957,6.2000712087682635,1.3749284760633225,69.34581891532868,53.219029767911685,-0.8608149110280863,-1.0787014663204886,-1.739625751862178,-1.3961883751867248,13.23863686283236,0.5399971008300852,0.12604416626241033,1.0090017318725586,-0.9692907637313795,2.9872942274764966,0.01985548407058957,1.9981479796745276,-2.9306487820129377,63.54688134217291,3.2371426532566687,0.9891462478019676,5,-0.7400016784667969,-1.210000991821289,-2.1050024032592773,-2.595001220703125,-4.140003204345703,3,-0.08066088794212778,3.2500238420701866,61.75,1.5365885428781436,61.97000122070313,-1.4999984105438164,62.18000030517578,-0.08066088794212778
10394,2014-05-02,62.0099983215332,62.63999938964844,61.72999954223633,61.86000061035156,3423800.0,0.004373123351575359,-3.439025297965184,-1.3636552800416162,82.0618075049611,57.34680765629436,-0.9115707054793418,-1.3975093316857468,-1.877294080279725,-1.704975495245634,12.802051009192688,0.9099998474121094,0.24043189185907465,1.264498519897458,-0.7482662242846416,3.277263264079558,0.2581161478064047,2.2708808919885115,-3.1272324921636923,62.04812493824097,-4.453042219333888,1.0063823720910503,5,-0.8049983978271484,-1.3999977111816406,-2.727499008178711,-2.8649978637695312,-5.149997711181641,4,-0.08901784861280293,6.2000712087682635,61.7400016784668,3.2500238420701866,61.75,1.5365885428781436,61.97000122070313,-0.08901784861280293
10395,2014-05-05,59.86999893188477,61.599998474121094,59.61999893188477,61.02000045776367,16189500.0,-0.03451055390377755,-1.3999972256772937,-7.666793825182425,53.477592061190826,57.90968560573879,1.3920635497463678,0.677186098712987,0.3851452888026756,0.38563100784926263,11.412277233516312,2.3899993896484304,0.2891584628757471,-0.8120008468627873,-2.8523068552898962,1.2283051615643217,-1.8321538510763418,0.2081521573507672,-0.8369437601041056,8.278144440584857,-60.748054220854385,1.0201530042135545,5,1.2600002288818288,0.7400016784667898,-0.5874996185302805,-1.0999984741211009,-2.7899971008300852,0,-0.051444764845604896,-3.439025297965184,62.0099983215332,6.2000712087682635,61.7400016784668,3.2500238420701866,61.75,-0.051444764845604896
10396,2014-05-06,57.63999938964844,59.290000915527344,57.599998474121094,59.22999954223633,13323400.0,-0.03724736231870407,-1.023952615577195,1.3826069938235244,39.35185491793326,56.83111547492362,3.5782137687776014,2.8268707125145625,2.7174203339935588,2.554046279777374,11.163873445633078,2.270000457763679,0.28924603680584937,-2.899000358581546,-5.352148418196585,-0.445852298966507,-4.125574388389062,-1.67242632877403,5.0,0.7936688147041414,-70.42639992590749,1.226574029807518,5,2.479999542236328,2.479999542236328,1.6424999237060547,1.1300010681152344,-0.3999977111816406,1,-0.007980553250235944,-1.3999972256772937,59.86999893188477,-3.439025297965184,62.0099983215332,6.2000712087682635,61.7400016784668,-0.007980553250235944
10397,2014-05-07,58.13000106811523,58.25,57.65999984741211,57.86000061035156,6424400.0,0.008501070153633439,1.3137337033352532,-0.16981159236004534,39.77012734066627,55.885546028019505,2.9938883815957453,2.183395994274399,2.3255687237378524,2.008356888079838,10.472031184252826,0.6100006103515625,0.368472407781141,-2.2404987335205178,-4.872172272633229,0.3911748055921933,-3.5563355030768733,-0.9246619639641622,4.4091983032226665,10.515922573769581,-61.8705825393266,1.3158367695563544,5,1.9899978637695384,1.9899978637695384,1.2949981689453196,0.6399993896484446,-0.9000015258788991,2,-0.011009794906050252,-1.023952615577195,57.63999938964844,-1.3999972256772937,59.86999893188477,-3.439025297965184,62.0099983215332,-0.011009794906050252
10398,2014-05-08,58.31999969482422,58.7599983215332,57.97999954223633,58.290000915527344,6808800.0,0.0032685123553732875,-1.3999906099980046,0.11110640161630154,40.454547030866095,54.73557546781357,2.5850535689083003,1.8612098377331492,2.1096445734745117,1.7638487287893554,9.456007581962936,0.779998779296875,0.38102638022358803,-1.9060001373291016,-4.65819690572129,0.8461966310630871,-3.2820985215251994,-0.5299017531330037,4.1204156585693426,14.285735910978303,-52.684302767529005,1.3760983841960952,5,1.7999992370605469,1.7999992370605469,1.205000877380371,0.4500007629394531,-0.5799980163574219,3,-0.010973926491725239,1.3137337033352532,58.13000106811523,-1.023952615577195,57.63999938964844,-1.3999972256772937,59.86999893188477,-0.010973926491725239
10399,2014-05-09,59.13000106811523,59.25,58.290000915527344,58.290000915527344,6254800.0,0.01388891250908042,-1.2857116906826036,28.001144455747475,46.638222685432055,53.156188272036324,1.6104992249049772,1.0631892352147005,1.2771150476644735,0.9119571191782896,9.705734328482036,0.9599990844726562,0.3729671233899339,-1.0689989089965906,-3.8545550414919774,1.7165572234987962,-2.461776975244284,0.32377915725110284,3.2136059476928835,38.25006484985334,-26.614948221023873,1.3927780662476927,5,0.9899978637695384,0.9899978637695384,1.0499982833862376,-0.3600006103515554,-0.9600028991699148,4,-0.02587523366068667,-1.3999906099980046,58.31999969482422,1.3137337033352532,58.13000106811523,-1.023952615577195,57.63999938964844,-0.02587523366068667
10400,2014-05-12,59.63999938964844,59.709999084472656,59.27000045776367,59.290000915527344,3719600.0,0.00862503487773858,-1.2564067451778238,0.41666477445606864,46.3519295738099,52.375146944797194,0.784846514093239,0.6445169354158651,0.6894429908636752,0.3656426959717436,9.860708548289082,0.579998016357429,0.3249899582609288,-0.5960004806518526,-3.328051529460282,2.136050568156577,-1.9620260050560674,0.7700250437523621,2.6087354553259345,96.68247987792972,31.98977458080823,1.3660255244042157,5,0.4799995422363281,0.4799995422363281,0.8500003814697266,-0.8699989318847656,-0.9399986267089844,0,-0.04661299141091868,-1.2857116906826036,59.13000106811523,-1.3999906099980046,58.31999969482422,1.3137337033352532,58.13000106811523,-0.04661299141091868
10401,2014-05-13,59.56000137329102,59.86000061035156,59.15999984741211,59.61999893188477,4900300.0,-0.0013413483765276624,1.5925910227610567,-0.1714223433242507,43.429839272879306,51.20908214478527,0.5442709860535757,0.7752910012670569,0.7079342771219856,0.41679360159147194,9.98181251038458,0.7000007629394531,0.25568331584273807,-0.6829986572265554,-3.406951824751772,2.0409545102986613,-2.0449752409891673,0.6789779265360565,2.595758744266284,86.36367577165262,24.3111625673831,1.361976583762609,5,0.5599975585937429,0.5599975585937429,1.0249977111816335,-0.7900009155273509,-0.8199996948242259,1,-0.04163867503449159,-1.2564067451778238,59.63999938964844,-1.2857116906826036,59.13000106811523,-1.3999906099980046,58.31999969482422,-0.04163867503449159
10402,2014-05-14,59.27000045776367,59.79999923706055,59.08000183105469,59.56000137329102,4275200.0,-0.004869054883155144,-1.1492518618050969,4.833545269583028,37.26634972584084,47.64469667928662,0.49784220325665984,1.105428548881008,0.9521002927885149,0.6456306576124291,10.406409793238137,0.7199974060058594,-0.0035905229250445814,-0.9624996185302734,-3.7004195943829927,1.7754203573224459,-2.331459606456633,0.4064603693960862,2.7946444269249113,68.61703099033949,10.832660124577856,1.3689599879263614,5,0.8499984741210938,0.8499984741210938,1.337498664855957,-0.5,-0.9799995422363281,2,-0.034250021319697344,1.5925910227610567,59.56000137329102,-1.2564067451778238,59.63999938964844,-1.2857116906826036,59.13000106811523,-0.034250021319697344
10403,2014-05-15,58.18000030517578,58.66999816894531,57.79999923706055,58.59000015258789,8249000.0,-0.018390419169384553,2.0526498952623795,1.413788113966975,33.72093257700671,42.27348835395835,1.1507654096285265,2.1704565436486973,2.0061884227886395,1.6898616770648403,11.368241384407025,1.470001220703125,-0.2244201729791513,-1.9659997940063505,-4.852121997142831,0.9201224091301299,-3.4090608955745907,-0.5229386924381103,3.795351651301452,18.446641494619616,-33.84351567973384,1.4430611015682417,5,1.4199981689453125,1.9399986267089844,2.4274988174438477,0.5900001525878906,0.23999786376953125,3,-0.01632864829763403,-1.1492518618050969,59.27000045776367,1.5925910227610567,59.56000137329102,-1.2564067451778238,59.63999938964844,-0.01632864829763403
10404,2014-05-16,58.63999938964844,58.83000183105469,58.11999893188477,58.290000915527344,6409200.0,0.007906481300443247,-1.057972136222932,-0.8536551326305604,30.333311575411955,39.70190163331626,0.181552476909701,1.6899923014852902,1.5103687049135885,1.1808748414109402,12.29349237558459,0.7100028991699148,-0.44793864721562215,-1.4380006790161133,-4.401651469563205,1.5256501115309788,-2.9198260742896593,0.04382471625743278,3.2478454971816717,40.776679252690194,-6.594639205223622,1.4818253952735447,5,0.09000015258789062,1.4799995422363281,2.064999580383301,0.13000106811523438,0.060001373291015625,4,-0.015347846530512022,2.0526498952623795,58.18000030517578,-1.1492518618050969,59.27000045776367,1.5925910227610567,59.56000137329102,-0.015347846530512022
10405,2014-05-19,58.290000915527344,58.4900016784668,58.040000915527344,58.16999816894531,3674200.0,-0.005968596141951443,-1.368442186841207,0.342866485013624,29.868689153645605,38.64821654839542,0.3172175567660602,2.0282026275792617,1.8194186638196328,1.4890929774389932,13.25682176310711,0.5999984741210938,-0.803043089317832,-1.7144992828369112,-4.782435149223183,1.3534365835493603,-3.2484672160300505,-0.18053134964377193,3.512087043048588,23.786473388800722,-19.0916684267479,1.5339679331931368,5,0.4699993133544922,1.8299980163574219,2.4074974060058594,0.4799995422363281,-0.22999954223632102,0,-0.0020587192433902946,-1.057972136222932,58.63999938964844,2.0526498952623795,58.18000030517578,-1.1492518618050969,59.27000045776367,-0.0020587192433902946
10406,2014-05-20,56.61000061035156,57.93999862670898,56.52999877929688,57.91999816894531,9392600.0,-0.028821414973219883,1.0888910238659042,-10.916396465128107,25.75469891936011,37.09094672380584,2.051482962823833,3.6006133798298094,3.424886891044359,3.1198341094162174,14.075424450791512,1.7600021362304616,-1.3234949702555383,-3.2089996337890625,-6.625460641805013,0.20746137422688804,-4.917230137797034,-1.5007691297810908,5.108045558535274,2.4465388334958584,-36.195231203010124,1.7082305040079748,5,1.5849990844726562,2.9749984741210938,3.809999465942383,2.1599998474121094,1.2599983215332102,1,0.03691927451076049,-1.368442186841207,58.290000915527344,-1.057972136222932,58.63999938964844,2.0526498952623795,58.18000030517578,0.03691927451076049
10407,2014-05-21,57.20000076293945,57.45000076293945,56.13000106811523,56.9900016784668,14802300.0,0.01042218947582918,2.7183137941780324,-0.16030494339095186,29.695868113750393,35.89553795523743,1.4703076173113914,2.8794374519961536,2.7727662058302798,2.4712108050536727,14.879243666473934,1.3199996948242259,-1.5390324303771905,-2.4419994354248047,-6.020511680185841,1.1365128093362316,-4.231255557805326,-0.652743313044283,4.310523510363787,39.62960712867834,3.967222799399906,1.7892561223805188,5,0.7950000762939453,2.184999465942383,3.219999313354492,1.5699996948242188,0.9199981689453196,2,0.026923092569696827,1.0888910238659042,56.61000061035156,-1.368442186841207,58.290000915527344,-1.057972136222932,58.63999938964844,0.026923092569696827
10408,2014-05-22,55.9900016784668,57.099998474121094,55.61999893188477,57.06999969482422,12411400.0,-0.021153829865971363,1.596500503608906,-5.142870118074478,25.165020345060285,33.509626584085005,2.5871001481872113,3.857173131019074,3.900145609328952,3.6202246256942345,15.259902721918767,1.5800018310546804,-1.484346324907662,-3.3789985656738253,-7.201506962435886,0.4435098310882353,-5.290252764054856,-1.467744367292795,5.197691202525164,11.52655490366393,-19.93905806330347,1.9112541983810296,5,1.7499980926513672,3.1399974822998047,4.429998397827148,2.779998779296875,1.9599990844726562,3,0.04107874920720178,2.7183137941780324,57.20000076293945,1.0888910238659042,56.61000061035156,-1.368442186841207,58.290000915527344,0.04107874920720178
10409,2014-05-23,55.68999862670898,56.22000122070313,55.65999984741211,56.1500015258789,7575800.0,-0.005358154005435489,-1.1538495396692348,0.42592939264963003,29.66925680188801,31.655996276093685,2.623736860515052,3.9194418150777253,4.156505397067086,3.85176929334758,16.0037303489601,0.5600013732910227,-1.4783892970142318,-3.4005016326904354,-7.447928208159091,0.6469249427782202,-5.424214920424767,-1.376788344956104,5.05227873835441,2.439011422813771,-30.639439765022416,2.0237132877343287,5,2.050001144409187,3.4400005340576243,4.730001449584968,3.0800018310546946,2.6800003051757955,4,0.0490213612777326,1.596500503608906,55.9900016784668,2.7183137941780324,57.20000076293945,1.0888910238659042,56.61000061035156,0.0490213612777326
10410,2014-05-27,55.77000045776367,55.95000076293945,55.40999984741211,55.88999938964844,5639700.0,0.0014365565276981407,3.4999761583088294,0.26086559911101526,38.49939307376818,31.108168920636896,2.1646850483423066,3.5148021733700006,4.044818097071108,3.6903055751008225,15.903505886177063,0.5400009155273438,-1.4964183172149603,-2.999999809265134,-7.032478410917257,1.0324787923869891,-5.016239110091192,-0.9837605084390759,4.562494632645425,14.229280001930006,-21.985641320242138,2.0162393008260615,5,1.8349990844726562,3.2549991607666016,4.5425004959106445,3.0,3.0,1,0.05253721142417356,-1.1538495396692348,55.68999862670898,1.596500503608906,55.9900016784668,2.7183137941780324,57.20000076293945,0.05253721142417356
10411,2014-05-28,55.34000015258789,56.0,55.25,56.0,5822700.0,-0.007710243888225055,1.272727798167789,5.500047684140255,32.713748320729636,30.602324320068984,2.1603059034692578,3.607595194202048,4.427489329625573,4.036953590940513,15.829771751136255,0.75,-1.663989037068319,-3.0985000610351534,-7.113373629709834,0.916373507639527,-5.105936845372497,-1.0910632766978097,4.500245413521505,4.090914608031322,-33.913462488838015,2.007436784337341,5,1.7000007629394531,3.604999542236328,4.972500801086426,3.4300003051757812,4.1699981689453125,2,0.049150726657089416,3.4999761583088294,55.77000045776367,-1.1538495396692348,55.68999862670898,1.596500503608906,55.9900016784668,0.049150726657089416
10412,2014-05-29,55.88000106811523,55.959999084472656,55.29999923706055,55.4000015258789,4829700.0,0.00975787701551134,1.0625137836693608,-0.7272722018322111,35.51070040452994,30.801187412016013,1.216825765933642,2.7460731245613843,3.843846381907589,3.41094441812195,16.245112255291055,0.6599998474121094,-1.8767117095011585,-2.2649991989135785,-6.115447951666113,1.5854495538389557,-4.190223575289849,-0.33977482253730784,3.409415030061041,34.05413987784672,-6.6633684123818355,1.9252243763762673,5,1.1599998474121165,3.0649986267089915,4.432499885559089,3.1049995422363352,4.11000061035157,3,0.03561198685991118,1.272727798167789,55.34000015258789,3.4999761583088294,55.77000045776367,-1.1538495396692348,55.68999862670898,0.03561198685991118
10413,2014-05-30,56.7599983215332,56.91999816894531,55.88999938964844,55.91999816894531,6305300.0,0.015747982043617048,-1.2888919971686397,1.7500019868233874,36.042383139483235,31.435528696912822,0.1276413161935679,1.5535061215256718,2.9372700922790003,2.456048754519678,16.38399948677714,1.0399971008300852,-2.0558749572268695,-1.1360017776489286,-4.635699889667208,2.363696334369351,-2.8858508336580684,0.6138472783602111,2.0446878448619117,90.41916030883091,47.34930619009338,1.7498490560091393,5,0.11000251770019531,2.1850013732910156,3.5525026321411133,2.400001525878899,3.0400009155273438,4,0.02396054705018602,1.0625137836693608,55.88000106811523,1.272727798167789,55.34000015258789,3.4999761583088294,55.77000045776367,0.02396054705018602
10414,2014-06-02,56.4900016784668,57.040000915527344,56.45000076293945,56.9000015258789,3747500.0,-0.004756812034012681,-1.4081556391153047,-0.4880949677794294,30.90909595332107,31.551129452432317,0.06770865844691087,1.4638047872033724,3.169909930408963,2.651211683313079,15.86878216513347,0.5900001525878906,-2.1802426705705145,-1.1299985885620103,-4.093133297689718,1.8331361205656975,-2.6115659431258678,0.35156876600184717,1.8881221479609067,69.2738013545365,31.62298338538418,1.4815673545638546,6,0.10499763488769531,2.454998016357422,3.7299985885620117,2.6699981689453054,3.55999755859375,0,0.025845265376035265,-1.2888919971686397,56.7599983215332,1.0625137836693608,55.88000106811523,1.272727798167789,55.34000015258789,0.025845265376035265
10415,2014-06-03,56.790000915527344,56.959999084472656,56.290000915527344,56.52999877929688,4517600.0,0.0053106607921185045,1.2333329094770036,-0.634151787791097,33.64816230168185,32.428180939356956,-0.5223750193185097,0.9710131181507577,2.8433291696392047,2.2808762784704726,17.189900641111645,0.6699981689453125,-2.175112659903597,-0.6759994506835909,-3.4615970049721696,2.109598103604988,-2.0687982278278767,0.7167993264606949,1.2127480517290365,86.03352669647386,52.29137821423678,1.3927987771442878,6,-0.4400005340576172,2.154998779296875,3.519998550415039,2.3699989318847585,3.1399993896484375,1,0.027821764234651214,-1.4081556391153047,56.4900016784668,-1.2888919971686397,56.7599983215332,1.0625137836693608,55.88000106811523,0.027821764234651214
10416,2014-06-04,57.18000030517578,57.20000076293945,56.5,56.63000106811523,3633000.0,0.006867395375262264,1.372883328484143,2.11536430059576,37.806294298026394,33.32933940427651,-0.9197372233896672,0.5742256240782382,2.430409704726344,1.8117158107643192,17.097494169895587,0.7000007629394531,-2.177316881647208,-0.26300010681152486,-3.05014430286397,2.52414408924092,-1.6565722048377438,1.130571991214694,0.4924187860098357,98.94734517360874,66.740843409353,1.3935720980262214,6,-0.9549999237060547,1.7649993896484375,3.489999771118164,1.979999542236321,2.8199996948242188,2,0.027806928018571098,1.2333329094770036,56.790000915527344,-1.4081556391153047,56.4900016784668,-1.2888919971686397,56.7599983215332,0.027806928018571098
10417,2014-06-05,57.4900016784668,57.790000915527344,57.09000015258789,57.2599983215332,4506100.0,0.005421500028620185,-1.4561443428678509,0.4181885017929048,45.571252352356716,35.59669851619834,-1.3234509031092259,0.22537373016544393,2.1135130315650983,1.4350487099501308,16.778067627311707,0.7000007629394531,-2.1479610163123795,0.07900123596191122,-2.689565937149375,2.8475684090731974,-1.3052823505937283,1.4632848225175508,-2.240001678466797,84.21057915088922,48.18721229953159,1.3842835865556429,6,-0.970001220703125,1.4549980163574219,3.274998664855957,1.6699981689453054,2.6899986267089844,3,0.03513648606872466,1.372883328484143,57.18000030517578,1.2333329094770036,56.790000915527344,-1.4081556391153047,56.4900016784668,0.03513648606872466
10418,2014-06-06,57.68000030517578,57.79999923706055,57.4900016784668,57.5,3571500.0,0.003304898611268481,-2.100022888532845,0.7825986001923906,43.61702451451362,37.14645048426785,-1.3952368715335695,-0.015842709453139037,1.9141714502046057,1.1966955743449645,16.88427084947061,0.30999755859375,-1.8966117928605257,0.30099983215332315,-2.437965828806341,3.0399654931129874,-1.068482998326509,1.6704826626331553,-2.3792002868652347,92.05304203497904,54.291571633331756,1.3694828304798312,6,-1.1550006866455078,1.2649993896484375,3.0850000381469727,1.479999542236321,3.029998779296875,4,0.04004856728621986,-1.4561443428678509,57.4900016784668,1.372883328484143,57.18000030517578,1.2333329094770036,56.790000915527344,0.04004856728621986
10419,2014-06-09,57.599998474121094,58.22000122070313,57.47000122070313,57.77999877929688,4424800.0,-0.0013869942897262177,-2.409131105755169,-1.0000000000000395,45.241362473060356,37.89555819530032,-1.135186258800033,-0.0593867527901466,1.9662995599475224,1.2240336986207154,17.253080151001257,0.75,-1.7206981017285443,0.2974981307983384,-2.318242596422337,2.913238858019014,-1.0103722328120028,1.6053684944086797,-2.1992304870605466,67.87551043803761,27.175340616513346,1.3078703636103395,6,-0.8649978637695312,1.345001220703125,3.16500186920166,1.5600013732910085,2.5400009155273438,0,0.03819445870172866,-2.100022888532845,57.68000030517578,-1.4561443428678509,57.4900016784668,1.372883328484143,57.18000030517578,0.03819445870172866
10420,2014-06-10,56.86000061035156,57.58000183105469,56.66999816894531,57.58000183105469,6609800.0,-0.0128471854752219,1.5277836646462934,3.999999999999842,51.98098333381697,40.03636208564335,-0.2506728095472823,0.4866106774924148,2.661513134627711,1.908925187543467,18.26314929318183,0.9300003051757812,-1.3693740934616585,-0.3034997940063491,-2.6808250240055287,2.0738254359928305,-1.4921624090059353,0.8851628209932372,-1.2900786292724575,20.93025318926199,-23.59218186424952,1.1886626149995894,6,-0.10000038146972656,1.5649986267089844,4.047499656677246,2.2999992370605398,2.8600006103515696,1,0.05610268365224447,-2.409131105755169,57.599998474121094,-2.100022888532845,57.68000030517578,-1.4561443428678509,57.4900016784668,0.05610268365224447
10421,2014-06-11,57.08000183105469,57.31999969482422,56.61000061035156,56.709999084472656,5344900.0,0.00386917373094553,-1.4912261915915996,-0.5138918323231467,48.989907747240935,41.534051790389015,-0.22115530276956719,0.07514028588577304,2.381274644385414,1.6465127990998667,19.466557058916806,0.7099990844726562,-1.0860235989456015,0.04050140380859091,-2.052177195238791,2.1331800028559726,-1.0058378957151035,1.0868407033322853,-1.3510750955981408,29.19261133699152,-15.289907811594077,1.046339299523691,6,-0.02500152587890625,0.47499847412109375,3.7899980545043945,2.0799980163574148,2.9299964904785156,2,0.04992989458123209,1.5277836646462934,56.86000061035156,-2.409131105755169,57.599998474121094,-2.100022888532845,57.68000030517578,0.04992989458123209
10422,2014-06-12,57.2400016784668,57.36000061035156,57.11000061035156,57.13999938964844,5457900.0,0.0028030806285830323,-2.125002980235081,0.27027444996597727,62.781187689369666,44.505030073709726,-0.18768885435532923,-0.25796575695726176,2.1597204580944123,1.4537028786021153,20.655134821415487,0.279998779296875,-0.931806906995341,0.3020011901855497,-1.513761272729937,2.1177636531010364,-0.6058800412721936,1.209882421643293,-1.3616104738954533,39.13048629078864,-9.127448715567603,0.9078812314577417,6,0.0149993896484375,0.3149986267089844,2.8799972534179688,1.9199981689453054,2.05999755859375,3,0.04821799861287368,-1.4912261915915996,57.08000183105469,1.5277836646462934,56.86000061035156,-2.409131105755169,57.599998474121094,0.04821799861287368
10423,2014-06-13,57.22999954223633,57.47000122070313,57.04999923706055,57.349998474121094,3718800.0,-0.00017474032035591502,1.33331567291487,-1.1999618539004386,66.7391459387559,48.486146738758045,-0.11622850986601208,-0.34022816377388665,2.096466787711293,1.4471095347602017,20.92065588479864,0.42000198364258523,-0.6711081597068826,0.3394990921020522,-1.3869693512571217,2.065967535461226,-0.5237351295775312,1.2027333137816356,-1.2111117366970774,38.50923582876027,-14.90235822521312,0.8632342216795859,6,0.02500152587890625,0.3250007629394531,2.8899993896484375,1.9300003051757741,2.150001525878899,4,0.05154640549599021,-2.125002980235081,57.2400016784668,-1.4912261915915996,57.08000183105469,1.5277836646462934,56.86000061035156,0.05154640549599021
10424,2014-06-16,57.7400016784668,57.790000915527344,57.06000137329102,57.22999954223633,5342600.0,0.008911447497987224,1.3934387272681559,-4.250055631496964,69.58252185677969,52.478853355991134,-0.48083646491944165,-0.9708910811386176,1.4908672046665785,0.9268218676181732,21.21174698321729,0.729999542236321,-0.44002180890726805,0.8945011138916001,-0.6802135043081492,2.4692157320913495,0.10714380479172547,1.6818584229914748,-1.5890470680177131,95.76277761613811,35.850140252388655,0.7873573090998762,6,-0.3800010681152344,-0.18500137329101562,2.3799972534179688,1.6049995422363281,2.9899978637695312,0,0.05143743193054795,1.33331567291487,57.22999954223633,-2.125002980235081,57.2400016784668,-1.4912261915915996,57.08000183105469,0.05143743193054795
10425,2014-06-17,58.16999816894531,58.61999893188477,57.5099983215332,57.599998474121094,6618700.0,0.007447116002403442,-1.9600016276041856,1.117641778987838,78.13122116696483,56.95940078587318,-0.776110678500622,-1.486555300624687,0.9869969051650145,0.49420496150722215,21.386848164084242,1.1100006103515696,-0.2531446330065634,1.3304977416992188,-0.2217971108396668,2.8827925942381043,0.5543503154297795,2.106645167968658,-1.894900761880983,77.61188364594238,10.198721791786355,0.7761474262694414,6,-0.5549983978271484,-0.6149978637695312,1.9500007629394531,2.0700016021728516,2.8200035095214844,1,0.03386627613398874,1.3934387272681559,57.7400016784668,1.33331567291487,57.22999954223633,-2.125002980235081,57.2400016784668,0.03386627613398874
10426,2014-06-18,58.70000076293945,58.7400016784668,58.11999893188477,58.29999923706055,3748900.0,0.009111270597857546,1.5833267106413118,0.7017574386636506,78.08766514534616,60.57233554064979,-1.1933167279487833,-1.9520338977691196,0.40838831051141256,-0.02051325868341536,20.635154608572737,0.6200027465820241,0.0314133659495468,1.756000328063962,0.0006429333519051283,3.511357722776019,0.8783216307079371,2.633679025419987,-2.2373112338894856,97.63308534074903,24.926188813436028,0.8776786973560269,6,-1.0249996185302734,-1.1450004577636719,1.4199981689453125,1.539999008178711,1.6899986267089844,2,0.017376498202835933,-1.9600016276041856,58.16999816894531,1.3934387272681559,57.7400016784668,1.33331567291487,57.22999954223633,0.017376498202835933
10427,2014-06-19,58.7400016784668,59.31999969482422,58.70000076293945,58.72000122070313,3900500.0,0.0006814465929716462,-19.666158052005848,0.05000095367066068,73.68424895187093,63.91313825591171,-1.1592677608764248,-1.9718437265261315,0.28700613691894716,-0.04468232145653417,19.810833941113543,0.6199989318847656,0.290068028339995,1.71900119781494,-0.21014271802362572,3.6481451136535057,0.7544292398956571,2.683573155734223,-2.049580934475145,74.44943174466069,3.8184831207947525,0.9645719579192827,6,-0.7750015258789062,-1.2150020599365234,1.3799972534179688,1.4999980926513672,1.55999755859375,3,0.021620643629160163,1.5833267106413118,58.70000076293945,-1.9600016276041856,58.16999816894531,1.3934387272681559,57.7400016784668,0.021620643629160163
10428,2014-06-20,58.290000915527344,58.81000137329102,58.099998474121094,58.709999084472656,5189000.0,-0.007660891216903276,1.2903217867470325,-20.999427808514042,70.64217213541461,66.73545044061774,-0.6857530350163614,-1.4131508903153218,0.6580677149976637,0.41582019820678795,18.427500690825195,0.710002899169929,0.4816239423534796,1.1540004730224638,-0.7905187302857826,3.09851967633071,0.1817408713683406,2.126260074676587,-1.2840306974357816,54.42479892648249,-15.701268861876876,0.9722596016541244,6,-0.3250007629394531,-1.0050010681152344,1.8299980163574219,1.8299980163574219,2.80999755859375,4,0.01732712824960969,-19.666158052005848,58.7400016784668,1.5833267106413118,58.70000076293945,-1.9600016276041856,58.16999816894531,0.01732712824960969
10429,2014-06-23,58.41999816894531,58.45000076293945,58.06000137329102,58.11999893188477,3749100.0,0.0022301810152030033,1.166636643955329,-0.7142870118074308,69.45102987661875,68.67656672315127,-0.7679602814892661,-1.3999109682334492,0.4986607291804077,0.31315439383034516,16.954225573805903,0.3899993896484304,0.5758517683304447,1.1474977493286147,-0.7523953203689615,3.047390819026191,0.19755121447983015,2.0974442841773993,-1.1363444136458298,50.276196517879534,-17.100828347516277,0.9499465348487875,6,-0.4549980163574219,-1.1349983215332031,1.4400005340576172,1.7000007629394531,2.9600028991699148,0,0.01643277865900772,1.2903217867470325,58.290000915527344,-19.666158052005848,58.7400016784668,1.5833267106413118,58.70000076293945,0.01643277865900772
10430,2014-06-24,58.70000076293945,58.86000061035156,58.02000045776367,58.18000030517578,4374500.0,0.004792923703701657,1.0,1.7333392673219896,68.6274308142965,70.8585137306019,-0.848767804927121,-1.5274643033871484,0.21671878344584172,0.065901716780985,15.403602224574833,0.8400001525878906,0.6860640868463008,1.2810003280639677,-0.5825885111472715,3.144589167275207,0.34920590845834454,2.212794747669591,-1.171985494897001,52.30774648093971,-10.618313448734952,0.931794419605621,6,-0.5150012969970703,-1.4150009155273438,0.7249984741210938,1.4199981689453125,0.8899993896484375,1,0.03458260226426657,1.166636643955329,58.41999816894531,1.2903217867470325,58.290000915527344,-19.666158052005848,58.7400016784668,0.03458260226426657
10431,2014-06-25,58.06000137329102,58.5099983215332,57.91999816894531,58.5099983215332,5998500.0,-0.010902885542251939,1.622240683598386,-0.8653779848145702,56.46257620738105,70.1564457881587,-0.06161599797808037,-0.7096238120637182,0.8305383765472527,0.7357409367408891,13.636705430310164,0.7800025939941406,0.7762639449272797,0.5050008773803754,-1.098632869033139,2.1086346237938898,-0.2968159958263783,1.306817750587129,-0.31694797403476116,10.000217982463818,-48.15839961668201,0.801816873206756,6,0.12499809265136008,-0.7750015258789134,1.379998207092278,2.059997558593743,1.789997100830071,2,0.0504650402320459,1.0,58.70000076293945,1.166636643955329,58.41999816894531,1.2903217867470325,58.290000915527344,0.0504650402320459
10432,2014-06-26,57.86999893188477,58.099998474121094,57.63000106811523,58.06999969482422,3548000.0,-0.003272518720498274,2.6153880012325033,0.44444915397917134,52.154175788910145,68.53589354928697,0.25384388217968734,-0.3825027505601284,0.9896790862067206,0.9744208790011939,11.655365993706567,0.4699974060058665,0.8670891524739375,0.21549854278565306,-1.1845685249073838,1.61556561047869,-0.48453499106086184,0.915532076632168,1.450000762939446,19.512028706383994,-32.93983019568314,0.7000335338465182,6,0.32000160217284446,-0.5849990844726634,1.0200004577636648,1.7150001525878835,2.8300018310546804,3,0.04354588740756338,1.622240683598386,58.06000137329102,1.0,58.70000076293945,1.166636643955329,58.41999816894531,0.04354588740756338
10433,2014-06-27,58.11999893188477,58.31999969482422,57.75,57.77000045776367,8466000.0,0.00432002772791229,-1.9230799327047223,-1.749985694939921,55.676853894776215,66.99081933128657,0.16021511985498194,-0.5537835809580898,0.6972237583376284,0.7796767890098764,10.740574543941445,0.5699996948242188,0.9810825721512302,0.3974985122680721,-0.9507921703630089,1.745789194899153,-0.27664682904746485,1.071643853583609,1.166200790405263,39.837239522760406,-10.223127585528452,0.6741453413155404,6,0.2950000762939382,-0.8349990844726634,0.5700016021728445,1.2650012969970632,-0.09000015258789062,4,0.037508608830682855,2.6153880012325033,57.86999893188477,1.622240683598386,58.06000137329102,1.0,58.70000076293945,0.037508608830682855
10434,2014-06-30,57.95000076293945,58.5,57.84000015258789,58.09000015258789,4864300.0,-0.0029249513432467733,-2.6666596024244478,-0.39999999999999186,63.59100417713488,65.37523966574992,0.4058095081465396,-0.2833238784701848,0.8190144511291351,1.0053016510706243,9.971978026653607,0.6599998474121094,1.00295653919747,0.15450038909911967,-1.0647392597307785,1.3737400379290179,-0.45511943531582943,0.7641202135140688,1.3030749862670845,26.016245033914032,-26.583433913362356,0.6096198244149487,6,0.5249996185302734,-0.6650009155273438,0.4849987030029297,1.1799983978271484,0.02000045776367898,0,0.05435716427455417,-1.9230799327047223,58.11999893188477,2.6153880012325033,57.86999893188477,1.622240683598386,58.06000137329102,0.05435716427455417
10435,2014-07-01,58.36999893188477,58.45000076293945,57.95000076293945,58.38999938964844,3768500.0,0.007247595572318355,6.142693659573308,0.14286103542229256,65.3206201008131,63.956679105246245,0.01918215042108784,-0.6101669634746969,0.3624324428942032,0.6313231151699981,9.043866291921512,0.5,1.02496081415984,0.4954986572265696,-0.6520653551622857,1.643062669615425,-0.07828334896785805,1.0692806634209973,0.850615323699941,84.09092879498633,27.35185127664427,0.5737820061944277,7,0.10500144958495383,-1.0849990844726634,0.06500053405761008,0.7600002288818288,-0.8699989318847727,1,0.051567623630471404,-2.6666596024244478,57.95000076293945,-1.9230799327047223,58.11999893188477,2.6153880012325033,57.86999893188477,0.051567623630471404
10436,2014-07-02,58.77000045776367,59.099998474121094,58.4000015258789,58.5,3061400.0,0.00685286162752341,-1.9787268580518367,-13.499713904258087,67.19097983613106,63.23520475905293,-0.4133096267670595,-0.9327654414226885,-0.08831242919900006,0.27262983270821906,8.576792046848666,0.729999542236321,0.9977875104185472,0.8160001754760771,-0.3491494980434098,1.981149848995564,0.2334253387163372,1.398575012235817,0.41880153407165466,77.55111573604336,17.816956311124954,0.5825748367597421,7,-0.4050006866455078,-1.4850006103515625,-0.4550008773803711,0.25499916076660156,-0.22999954223632812,2,0.013952691652836302,6.142693659573308,58.36999893188477,-2.6666596024244478,57.95000076293945,-1.9230799327047223,58.11999893188477,0.013952691652836302
10437,2014-07-03,59.5099983215332,59.52999877929688,58.93999862670898,59.11999893188477,3014400.0,0.012591421779915457,1.7441848086442506,1.4444397349496056,72.00770892830579,63.38693106937416,-1.153946955209868,-1.595471560483844,-0.8850410080381153,-0.4242113974536963,8.864092006113536,0.7599983215332102,0.9052846410227602,1.454998207092288,0.12120336450958291,2.788793049674993,0.7881007858009355,2.1218956283836405,-1.8799972534179759,98.87637800675463,34.951390554774996,0.6668974212913511,7,-0.9299983978271484,-2.094999313354492,-1.5174980163574219,-0.5649986267089844,-1.1499977111816406,3,0.0057133282167287636,-1.9787268580518367,58.77000045776367,6.142693659573308,58.36999893188477,-2.6666596024244478,57.95000076293945,0.0057133282167287636
10438,2014-07-07,59.9900016784668,60.04999923706055,59.22999954223633,59.36000061035156,4917300.0,0.008065927919206572,1.186676974878819,1.6153898822332937,71.84465372188421,63.65288927440366,-1.528146513544712,-1.9958714758723062,-1.4402559580125427,-0.8678881107574128,9.337220686500599,0.8199996948242188,0.7840704121881785,1.8195014953613295,0.24422593927733516,3.394777051445324,1.0318637173193324,2.6071392734033267,-2.3220006561279334,97.28517721951607,35.84301885583937,0.7876377780419981,7,-1.1500015258789062,-2.0200023651123047,-1.9975013732910156,-1.0450019836425781,-1.5300025939941406,0,0.011835290291840606,1.7441848086442506,59.5099983215332,-1.9787268580518367,58.77000045776367,6.142693659573308,58.36999893188477,0.011835290291840606
10439,2014-07-08,59.79999923706055,59.93999862670898,59.38000106811523,59.75,4582200.0,-0.0031672351406926147,2.393944998670774,0.07936373379513294,66.59876360489119,63.427481806691965,-1.253638331444499,-1.7208274529048069,-1.323098371021814,-0.6392613490583656,10.280924971330943,0.6100006103515696,0.7049091074840348,1.5194990158081083,-0.18960274381946363,3.2286007754356802,0.6649481359943223,2.3740498956218943,-2.0367182861328175,88.09522944512463,27.512929934878066,0.8545508798137867,7,-0.9599990844726562,-1.6299991607666016,-1.8924989700317383,-0.8549995422363281,-1.5400009155273438,1,-0.02959867023989393,1.186676974878819,59.9900016784668,1.7441848086442506,59.5099983215332,-1.9787268580518367,58.77000045776367,-0.02959867023989393
10440,2014-07-09,60.04999923706055,60.18999862670898,59.56999969482422,59.56999969482422,4276700.0,0.004180602060025906,-1.5833313465099164,9.60013733119707,64.57880184028053,64.32928465479192,-1.4438374937942058,-1.812515790428158,-1.6741990580511086,-0.8473541234120248,10.640934057437882,0.6199989318847585,0.6779040442308073,1.6099990844726548,-0.13593694727749295,3.3559351162228026,0.7370310685975809,2.4829671003477287,-2.195249554687507,92.17879237997043,34.78434784874863,0.8729680158750731,7,-1.1399993896484446,-1.8099994659423828,-2.2799997329711914,-1.1049995422363281,-1.30999755859375,2,-0.03463776923869999,2.393944998670774,59.79999923706055,1.186676974878819,59.9900016784668,1.7441848086442506,59.5099983215332,-0.03463776923869999
10441,2014-07-10,59.93000030517578,59.97999954223633,59.459999084472656,59.459999084472656,3799900.0,-0.001998316959356594,-1.212762158301409,0.9791701436075945,62.632674036344085,65.49356223784012,-1.151808641601562,-1.547390046767248,-1.6520097545073895,-0.6729465965881261,10.907850751052187,0.5900001525878906,0.652788586850221,1.3475002288818345,-0.3962869643810336,3.0912874221447026,0.475606632250404,2.219393825513265,-1.935135686142587,79.20013427734432,22.973142837795862,0.8718935966314325,7,-0.9600009918212891,-1.585000991821289,-2.2825002670288086,-0.9850006103515625,-1.7299995422363281,3,-0.04054731007511636,-1.5833313465099164,60.04999923706055,2.393944998670774,59.79999923706055,1.186676974878819,59.9900016784668,-0.04054731007511636
10442,2014-07-11,60.0,60.04999923706055,59.6500015258789,59.959999084472656,3109100.0,0.0011680242694438459,4.714277929155415,0.08510810986299591,69.74593950756068,67.05679397259394,-0.9922379942951167,-1.4756743266538805,-1.8139299157625786,-0.6928474122660759,11.258077042399202,0.39999771118164773,0.6179549214872395,1.2795000076293945,-0.4537594701289791,3.012759485387768,0.41287026875020416,2.146129746508585,-1.873427340506261,80.20845750979562,22.772268220444893,0.8666297388791872,7,-0.9850006103515625,-1.6000003814697266,-2.4149999618530273,-1.0550003051757812,-1.4500007629394531,4,-0.024333318074544308,-1.212762158301409,59.93000030517578,-1.5833313465099164,60.04999923706055,2.393944998670774,59.79999923706055,-0.024333318074544308
10443,2014-07-14,60.18000030517578,60.18999862670898,59.95000076293945,60.13999938964844,3809200.0,0.00300000508626308,7.000254323501149,1.0,70.09132618934812,67.77905197395097,-0.9491058198132052,-1.5002551337537682,-2.0853319438892512,-0.8358833400839245,11.804494426850788,0.23999786376952414,0.7011204414178991,1.3120002746582031,-0.38897896826398437,3.0129795175803906,0.4615106531971094,2.162489896119297,-1.929622087649129,98.76563559641411,38.7538917387043,0.8504896214610934,7,-1.1100006103515625,-1.7800006866455078,-2.447500228881836,-1.2350006103515625,-0.9300003051757812,0,-0.030242600292371358,4.714277929155415,60.0,-1.212762158301409,59.93000030517578,-1.5833313465099164,60.04999923706055,-0.030242600292371358
10444,2014-07-15,60.709999084472656,60.72000122070313,60.22999954223633,60.54999923706055,5722100.0,0.008806892266687072,4.444338483056423,3.999904634751097,71.7062403654199,68.48856533668507,-1.169401890680085,-1.8934171241403774,-2.711162450018662,-1.3144431837163921,12.925390905266054,0.5400009155273509,0.849866122631191,1.6934991836547866,-0.10842115636882,3.495419523678393,0.7925390136429868,2.5944593536665863,-2.343243642395066,99.20618101010534,36.64110727689156,0.9009601700118027,7,-1.1499977111816406,-2.0449981689453125,-2.97499942779541,-1.7649993896484375,-0.37999725341796875,1,-0.03706144018993185,7.000254323501149,60.18000030517578,4.714277929155415,60.0,-1.212762158301409,59.93000030517578,-0.03706144018993185
10445,2014-07-16,60.13999938964844,60.7400016784668,59.81999969482422,60.7400016784668,6987700.0,-0.009388893154669842,2.066661580423048,-3.7500178814104856,72.80698892483281,69.11256634654082,-0.35975597900893064,-1.231396967659819,-2.176604639415622,-0.689729382752418,14.073584293051042,0.9200019836425781,0.9621082196390915,1.0249994277954073,-0.7973470069949471,2.8473458625857617,0.11382621040022656,1.936172645190588,-1.5849842852808038,53.12491618113815,-15.42462762152988,0.9111732173951774,7,-0.2999992370605469,-1.4649982452392578,-2.299999237060547,-1.1949996948242188,0.9300003051757812,2,-0.0312604104954286,4.444338483056423,60.709999084472656,7.000254323501149,60.18000030517578,4.714277929155415,60.0,-0.0312604104954286
10446,2014-07-17,59.72000122070313,60.20000076293945,59.56999969482422,59.9900016784668,4559400.0,-0.006983674313398747,-1.2105164532903234,0.4499990463293097,69.31110029792883,68.81294316538782,0.23375297953463559,-0.7705724948957666,-1.725768955691926,-0.21530715670044742,15.021260599036552,0.6300010681152344,1.056561199325813,0.5540012359619197,-1.276516559709819,2.3845190316336584,-0.3612576618739496,1.469260133797789,-0.9464874589255814,12.820621501162947,-59.37349781373072,0.9152588978358694,7,0.2649993896484304,-1.0450000762939524,-2.1275014877319407,-0.7750015258789134,1.3299980163574148,3,-0.01640990492640171,2.066661580423048,60.13999938964844,4.444338483056423,60.709999084472656,7.000254323501149,60.18000030517578,-0.01640990492640171
10447,2014-07-18,60.0099983215332,60.040000915527344,59.5,59.81999969482422,4735900.0,0.0048559459963564144,3.319941407144056,-0.7036974243773055,69.5652345607248,68.55967436970344,0.02474141135729724,-1.0124553666168552,-1.9967195827916413,-0.4545491856254742,15.421062948154873,0.5400009155273438,1.1281375958338842,0.7804985046386719,-1.0757281270087304,2.636725136286074,-0.14761481118502928,1.708611820462373,-1.039835768086725,41.12884122574671,-33.705856555979594,0.9281133158237027,7,0.0500030517578125,-1.1149978637695312,-2.704998016357422,-1.0649986267089844,0.970001220703125,4,-0.030161599887002066,-1.2105164532903234,59.72000122070313,2.066661580423048,60.13999938964844,4.444338483056423,60.709999084472656,-0.030161599887002066
10448,2014-07-21,59.29999923706055,60.02000045776367,59.040000915527344,59.97999954223633,4122900.0,-0.01183134651443385,1.578938914822065,-3.5789748428935693,62.56982962424136,68.11201503852013,0.7002045875702478,-0.23495641931950217,-1.2816567396904759,0.2390423307113565,16.260871989372262,0.9799995422363281,1.1477907079440257,0.01999950408935547,-1.7827936133449214,1.8227926215236323,-0.881397054627783,0.9213960628064939,1.44000244140625,15.294012049950073,-63.00123598276896,0.901396558717138,7,0.5900020599365234,-0.404998779296875,-1.894998550415039,-0.3549995422363281,1.4000015258789062,0,-0.01264755496879122,3.319941407144056,60.0099983215332,-1.2105164532903234,59.72000122070313,2.066661580423048,60.13999938964844,-0.01264755496879122
10449,2014-07-22,59.38000106811523,59.52000045776367,59.13999938964844,59.41999816894531,3548400.0,0.001349103407824126,2.166653421282683,0.05881923952923214,60.039785102807166,67.60767984546753,0.6195086845719118,-0.25228437772617696,-1.3816735404789142,0.14021717934720357,17.18957261188061,0.3800010681152344,1.070396941921068,0.05200119018554261,-1.7049169646860705,1.8089193450571557,-0.8264578872502639,0.9304602676213491,1.3260005950927791,19.99999999999958,-55.18430104060834,0.8784590774358052,7,0.510000228881843,-0.479999542236321,-1.9750003814697195,-0.4350013732910085,1.4099998474121165,1,-0.002189307271417862,1.578938914822065,59.29999923706055,3.319941407144056,60.0099983215332,-1.2105164532903234,59.72000122070313,-0.002189307271417862
10450,2014-07-23,60.72999954223633,60.84000015258789,59.36999893188477,59.45000076293945,6167200.0,0.022734901479245728,-1.0416649006061223,-32.00228898425755,66.38796391982754,68.02493427696568,-0.6972066222815272,-1.5203519288644003,-2.7528538350845935,-1.2509637945332344,18.23186789758531,1.470001220703118,0.9899687417330654,1.300499725341794,-0.5363907869355131,3.137390237619101,0.38205446920314046,2.2189449814804476,-1.6899986267089844,93.88885239022675,18.21890443603877,0.9184452561386552,7,-0.7899990081787109,-1.5550003051757812,-3.2724990844726562,-1.7849998474121094,-0.3800010681152344,2,-0.006586492906252239,2.166653421282683,59.38000106811523,1.578938914822065,59.29999923706055,3.319941407144056,60.0099983215332,-0.006586492906252239
10451,2014-07-24,60.9900016784668,61.06999969482422,60.41999816894531,60.7400016784668,3491900.0,0.0042812800624121294,2.1707698319656115,0.19531268626469256,63.454575972123614,67.32589388413935,-0.8839967862679572,-1.6333327358359213,-3.0288742977739176,-1.5417936481604997,19.51665556899079,0.6500015258789062,0.9691664824285624,1.4140018463134751,-0.4303458241577758,3.258349516784726,0.4918280110778497,2.3361756815491006,-1.9140007781982433,96.05920864715345,22.361197980543494,0.9221738352356258,7,-0.9350013732910156,-1.6400012969970703,-3.405001640319824,-2.045001983642578,-0.9200019836425781,3,0.0013116578808960444,-1.0416649006061223,60.72999954223633,2.166653421282683,59.38000106811523,1.578938914822065,59.29999923706055,0.0013116578808960444
10452,2014-07-25,60.38999938964844,60.88999938964844,60.290000915527344,60.7599983215332,2629200.0,-0.009837715564946392,-1.1052730205258967,-1.4799957275390625,53.55869917440977,65.48893532692398,-0.2490450475060655,-0.8799751565118825,-2.442843650990298,-0.9663617700134779,21.138368226202076,0.7000007629394531,0.933801513302754,0.6879995346069308,-1.00360967483644,2.3796087440503015,-0.15780507011475464,1.5338041393286161,-1.2342385375976548,66.50242787774921,-4.037972929701311,0.8458046047216838,7,-0.33499908447265625,-1.039999008178711,-2.774998664855957,-1.4449996948242188,-0.20000076293946023,4,0.010928959332383137,2.1707698319656115,60.9900016784668,-1.0416649006061223,60.72999954223633,2.166653421282683,59.38000106811523,0.010928959332383137
10453,2014-07-28,60.29999923706055,60.58000183105469,59.9900016784668,60.4000015258789,4011200.0,-0.001490315507493123,1.5652018874339688,0.27027723650158403,54.528988261505965,63.58035175982243,-0.15671302052253822,-0.6516935839283065,-2.333009676148798,-0.8900487460875937,22.44210118215483,0.5900001525878906,0.9154243128775263,0.4889993667602539,-1.0472009649877805,2.0251996985082883,-0.2791007991137633,1.257099532634271,-1.0676688312988247,60.10360953318391,-7.876819796658168,0.7681001658740164,7,-0.24499893188476562,-0.9499988555908203,-2.554999351501465,-1.3549995422363281,0.09000015258789062,0,0.01127695379402005,-1.1052730205258967,60.38999938964844,2.1707698319656115,60.9900016784668,-1.0416649006061223,60.72999954223633,0.01127695379402005
10454,2014-07-29,61.099998474121094,61.31999969482422,60.29999923706055,60.349998474121094,3807200.0,0.013266985857088853,-1.400005385464631,-7.499828342552507,58.64909349031213,62.00725226709791,-1.000819972336565,-1.268647152566345,-3.118299513667239,-1.7014575616927843,23.855414384651937,1.0200004577636719,0.8803551068685778,1.1314987182617173,-0.2382231033256872,2.501220539849122,0.44663780746801507,1.8163596290554196,-1.7941612967968723,88.71789053192505,22.81530438471961,0.6848609107937033,7,-0.9199981689453125,-1.6249980926513672,-3.4749984741210938,-2.154998779296875,-0.06999969482421164,1,-0.006546607547806449,1.5652018874339688,60.29999923706055,-1.1052730205258967,60.38999938964844,2.1707698319656115,60.9900016784668,-0.006546607547806449
10455,2014-07-30,61.38000106811523,61.63000106811523,61.13999938964844,61.31000137329102,3677000.0,0.004582693960503592,-1.3902307406028682,0.09333292643227271,61.637246143512215,61.15460180549607,-1.2141070297621468,-1.3824654787434199,-3.3687525543659476,-1.9915170097889145,25.433338411563422,0.5300025939941335,0.8370506899285033,1.2610012054443303,-0.02828911772843412,2.5502915286170946,0.6163560438579481,1.9056463670307124,-1.9533141397410034,84.75609188771753,19.687253506050908,0.6446451615863839,7,-1.0450000762939382,-1.75,-3.7550010681152273,-2.4350013732910085,-0.29999923706053977,2,-0.009612253866420506,-1.400005385464631,61.099998474121094,1.5652018874339688,60.29999923706055,-1.1052730205258967,60.38999938964844,-0.009612253866420506
10456,2014-07-31,59.59000015258789,61.0,59.58000183105469,61.0,7067900.0,-0.029162608086971464,1.014182017893908,-20.14294277929564,47.42138485493354,58.694174060408145,0.6207974365442297,0.49763140482707513,-1.5152330875111986,-0.22863034407264138,25.674105348575928,1.7999992370605398,0.6906898756780322,-0.5699996948242188,-1.7236850141954534,0.5836856245470159,-1.146842354509836,0.0068429648613985705,2.0400009155273366,0.487723183133451,-60.0773850999348,0.5768426596856189,7,0.7450008392333984,0.040000915527336645,-1.8550004959106445,-0.6450004577636719,0.9700012207031321,3,0.012753789555078443,-1.3902307406028682,61.38000106811523,-1.400005385464631,61.099998474121094,1.5652018874339688,60.29999923706055,0.012753789555078443
10457,2014-08-01,59.849998474121094,60.0,59.20000076293945,59.31999969482422,4011800.0,0.004363120001131815,-1.0779291553133514,-0.37588569975353264,47.945193765748094,57.06921452057557,0.3751694251309132,0.278700171442253,-1.7264024179424524,-0.5109935148702434,25.371561077007097,0.7999992370605469,0.5810759817427851,-0.3270013809204073,-1.4499692990298882,0.7959665371890736,-0.8884853399751478,0.23448257813433315,1.7800025939941335,26.748873644055905,-27.786820547988732,0.5614839590547387,8,0.5350017547607422,-0.21999740600586648,-2.1149988174438477,-0.904998779296875,1.0300025939941335,4,0.0036758767971940554,1.014182017893908,59.59000015258789,-1.3902307406028682,61.38000106811523,-1.400005385464631,61.099998474121094,0.0036758767971940554
10458,2014-08-04,60.70000076293945,61.0,59.91999816894531,60.16999816894531,4232000.0,0.014202210701574236,-1.0970856527004655,1.000007197558588,49.940129827589445,55.947030601106924,-0.28536770196963346,-0.5432354439639226,-2.477684011763941,-1.3811997248362644,24.912304744332168,1.1500015258789062,0.5364732711257361,0.48750095367431356,-0.6552913040838746,1.6302932114325017,-0.08389517520478051,1.0588970825534076,0.8328002929687415,61.728387309461574,12.312669545985678,0.5713961288790929,8,-0.2849998474121094,-1.010000228881836,-2.96250057220459,-1.7550010681152344,1.25,0,-0.008402012023397853,-1.0779291553133514,59.849998474121094,1.014182017893908,59.59000015258789,-1.3902307406028682,61.38000106811523,-0.008402012023397853
10459,2014-08-05,58.02999877929688,59.40999984741211,57.81000137329102,58.45000076293945,14982100.0,-0.04398685255491375,-2.720940548165213,-0.792452694386651,39.90430772218504,53.0044021347022,2.428366599359812,2.0947631186809446,0.27171989213697856,1.274742268874526,24.258447856400394,2.8899993896484304,0.4000772261919181,-2.094001007080074,-3.5906559529743163,-0.5973460611858314,-2.8423284800271986,-1.345673534132949,3.409490264892561,5.759094858147197,-41.40340589117832,0.7483274729471222,8,1.690002441406243,1.690002441406243,-0.17999935150147195,0.9150009155273366,4.5600013732910085,1,0.04066863105283258,-1.0970856527004655,60.70000076293945,-1.0779291553133514,59.849998474121094,1.014182017893908,59.59000015258789,0.04066863105283258
10460,2014-08-06,57.97000122070313,58.2400016784668,57.2599983215332,57.47999954223633,7262700.0,-0.0010339059082515867,-1.1075247646588322,-1.1666651529050966,41.32805098157526,50.5458993579746,2.297268692997683,2.0985356575266607,0.40948019698868166,1.3260960428380102,23.489422307400414,0.9800033569335938,0.34355839958185896,-2.0499986648559485,-3.8304657993494047,-0.26953153036249233,-2.94023223210268,-1.1597650976092169,3.2517185632324086,18.98402621736236,-31.179020726272068,0.890233567246729,8,1.4749984741210866,1.4749984741210866,-0.09000110626221414,0.9749984741210866,4.55999755859375,2,0.0527858805271324,-2.720940548165213,58.02999877929688,-1.0970856527004655,60.70000076293945,-1.0779291553133514,59.849998474121094,0.0527858805271324
10461,2014-08-07,57.5,58.36000061035156,57.27000045776367,58.2599983215332,4917200.0,-0.008107662770503454,1.2708267933990043,-1.5510116698195975,37.77995937183461,48.79270604657736,2.481061482785975,2.5056174104927322,0.9672483239851459,1.7796829142106816,22.816883512420638,1.0900001525878906,0.28860549338561725,-2.3984998703002915,-4.506372567215074,-0.29062717338550925,-3.4524362187576827,-1.3445635218429004,3.404782066943355,6.417154298315313,-43.03435471402622,1.0539363484573911,8,1.9449996948242188,1.9449996948242188,0.38000011444091797,1.4449996948242188,4.709999084472656,3,0.062260901409646685,-1.1075247646588322,57.97000122070313,-2.720940548165213,58.02999877929688,-1.0970856527004655,60.70000076293945,0.062260901409646685
10462,2014-08-08,58.540000915527344,58.59000015258789,57.61999893188477,57.88999938964844,4710700.0,0.018086972443953853,1.5866699218749811,-0.8552670544950786,46.41510561123449,47.89116352988053,1.2863103596277057,1.423618457419991,0.01150027282631072,0.7283501560607846,21.96655996644463,1.0900001525878906,0.08925881340868358,-1.285499000549315,-3.4779977899795043,0.9069997888808743,-2.3817483952644096,-0.18924960583422035,2.073198451783199,34.2246529290028,-18.740060610774975,1.0962493947150962,8,0.904998779296875,0.904998779296875,-0.715001106262207,0.404998779296875,4.319999694824219,4,0.03450632774465645,1.2708267933990043,57.5,-1.1075247646588322,57.97000122070313,-2.720940548165213,58.02999877929688,0.03450632774465645
10463,2014-08-11,58.36000061035156,58.66999816894531,58.1500015258789,58.599998474121094,2788100.0,-0.003074825800490122,1.7368442186841582,-0.36922661596065587,45.23364645912594,46.400558304193176,1.298760646296003,1.5391931007096957,0.24702965262373766,0.899689025009863,20.91005669021287,0.5199966430664134,-0.12208933717785442,-1.3744993209838867,-3.6543834231906516,0.9053847812228781,-2.514441372087269,-0.2345572698805043,1.9849426732967927,51.16286084349107,-5.724983843650335,1.1399420511033838,8,1.0849990844726562,1.0849990844726562,-0.3625011444091797,0.5849990844726562,4.50999832153321,0,0.04318026784456008,1.5866699218749811,58.540000915527344,1.2708267933990043,57.5,-1.1075247646588322,57.97000122070313,0.04318026784456008
10464,2014-08-12,58.459999084472656,58.540000915527344,58.02000045776367,58.349998474121094,2946000.0,0.0017134762350115018,2.8517942921729302,-0.458339956130591,37.98942623371033,43.773022758659636,0.8771365651372136,1.3301868194433837,0.21357126383426106,0.7880098760893972,19.357744951119386,0.5200004577636719,-0.23518349673615546,-1.1620008468627958,-3.4611777489408624,1.1371760552152708,-2.3115892979018255,-0.012412395823766076,1.6381486022064848,85.1064462979847,31.539957301047146,1.1495884510390324,8,0.6700000762939453,0.9850006103515625,-0.054999351501464844,0.4850006103515625,5.470001220703125,1,0.05969896909207728,1.7368442186841582,58.36000061035156,1.5866699218749811,58.540000915527344,1.2708267933990043,57.5,0.05969896909207728
10465,2014-08-13,58.2599983215332,58.47999954223633,57.75,58.43000030517578,3660300.0,-0.0034211557658504477,4.407394848754574,-1.5454640033291718,35.46325177714384,42.44434130557189,0.6571264166883566,1.4568125963200984,0.4694886464476937,0.9790401722128763,18.50628165347,0.7299995422363281,-0.36534656263835785,-1.2680015563964844,-3.630851008088655,1.0948478952956862,-2.4494262822425696,-0.08657683055039911,1.6110974159342604,70.71424873501707,21.592409234394538,1.1814247258460844,8,0.8700008392333984,1.1850013732910156,0.24500179290771484,0.6850013732910156,5.55000305175782,2,0.0743220383762746,2.8517942921729302,58.459999084472656,1.7368442186841582,58.36000061035156,1.5866699218749811,58.540000915527344,0.0743220383762746
10466,2014-08-14,58.7400016784668,58.77000045776367,58.09000015258789,58.20000076293945,3144900.0,0.008238986796472059,1.2666734483679412,-3.1764389094580947,41.10034373396397,41.68380241315143,0.04902667211320022,0.948242595954639,0.03955970014814625,0.49260682992959914,17.908600550249595,0.6800003051757812,-0.5960844270469465,-0.7389982223510714,-3.1256091189357775,1.6476126742336348,-1.932303670643421,0.45430722594127815,0.9222062657259258,97.39141395712949,48.383316760326764,1.1933054482923517,8,0.3899974822998047,0.7049980163574219,-0.16500186920166016,0.20499801635742188,4.619998931884766,3,0.06452156950174959,4.407394848754574,58.2599983215332,2.8517942921729302,58.459999084472656,1.7368442186841582,58.36000061035156,0.06452156950174959
10467,2014-08-15,58.20000076293945,58.77000045776367,57.84000015258789,58.7400016784668,4186700.0,-0.009193069460283976,2.100008900982923,-1.0,39.197548549042736,40.49018227109069,0.3691855071311707,1.418413154658694,0.6143987945515121,1.0293592255887631,17.47019162039451,0.9300003051757812,-0.9124945198102026,-1.1884992599487276,-3.6270344060578736,1.2500358861604184,-2.4077668330033006,0.03076831310584538,1.2700304114405085,44.11770205731767,-3.3428477269028676,1.219267573054574,8,0.13499832153320312,1.2449989318847656,0.45749855041503906,0.7449989318847656,4.880001068115234,4,0.06890031389976703,1.2666734483679412,58.7400016784668,4.407394848754574,58.2599983215332,2.8517942921729302,58.459999084472656,0.06890031389976703
10468,2014-08-18,58.54999923706055,58.68999862670898,57.75,58.04999923706055,4016700.0,0.006013719407783391,1.4102566610587526,-0.9259243560943218,36.24597080668636,40.08370039159084,-0.35521813651938317,1.063891913111334,0.2978986391975269,0.6758790849612666,17.761514999768508,0.9399986267089773,-0.991428906324515,-0.8010007858276396,-3.2681654085041814,1.6661638368489022,-2.034583097165907,0.4325815255106278,0.7432293090916744,78.43126255203133,34.694538444037306,1.2335823113382707,8,-0.5349998474121094,0.8950004577636719,0.1575002670288086,0.3950004577636719,5.33000183105468,0,0.07361232159611886,2.100008900982923,58.20000076293945,1.2666734483679412,58.7400016784668,4.407394848754574,58.2599983215332,0.07361232159611886
10469,2014-08-19,59.25,59.40999984741211,58.599998474121094,58.84000015258789,4807300.0,0.011955606696171683,1.2191832362239698,0.8199996948242188,39.00928951014046,39.82606022809808,-0.9654945218270399,0.37276424586903545,-0.35719997946707593,-0.032190495691523324,17.793387389169336,0.8600006103515625,-1.0879989620883705,-0.09449996948242045,-2.562027860358775,2.373027921393934,-1.3282639149205977,1.1392639759557568,-1.9900016784667969,90.36145408919498,49.67304585555259,1.2337639454381757,8,-0.9099998474121094,0.19499969482421875,-0.5150003433227539,-0.30500030517578125,3.6300010681152273,1,0.06109702838624087,1.4102566610587526,58.54999923706055,2.100008900982923,58.20000076293945,1.2666734483679412,58.7400016784668,0.06109702838624087
10470,2014-08-20,60.33000183105469,60.790000915527344,58.25,58.5,12835000.0,0.018227879005142444,-1.1802565832127256,4.463420761264992,54.12027331561922,41.64165066629637,-1.8724313064462805,-0.7786633794189726,-1.354968172920806,-1.1178949843138497,16.73002877066201,2.5400009155273438,-1.2563911232931417,1.0055017471313477,-1.4208839527941421,3.4318874470568375,-0.20769110283139725,2.2186945970940926,-3.027003479003909,84.86845572568319,37.47995991827477,1.2131928499627451,8,-1.1250019073486328,-0.8850021362304688,-1.2175006866455078,-1.3850021362304688,2.8199996948242116,2,0.059671777968818285,1.2191832362239698,59.25,1.4102566610587526,58.54999923706055,2.100008900982923,58.20000076293945,0.059671777968818285
10471,2014-08-21,61.06999969482422,61.09000015258789,59.81999969482422,60.4000015258789,6562000.0,0.012265835261231928,2.577470691267018,0.3661188516730492,56.448204835387465,42.75643946898004,-2.2940091005332874,-1.5940905512527621,-2.009530461787051,-1.867812918011012,15.495029427087893,1.2700004577636719,-1.077807241887946,1.741499710083005,-0.6966814186711474,4.179680838837157,0.5224091457059288,2.960590274460081,-3.6275212402343797,99.40118392664817,47.36117258712265,1.2190905643770755,8,-1.6499996185302734,-1.625,-1.8124990463256836,-2.125,1.970001220703125,3,0.044866574294399886,-1.1802565832127256,60.33000183105469,1.2191832362239698,59.25,1.4102566610587526,58.54999923706055,0.044866574294399886
10472,2014-08-22,61.04999923706055,61.459999084472656,60.77999877929688,61.13999938964844,4566200.0,-0.00032750053813024316,-1.158727467590292,-0.1343289530620132,52.02779997736821,43.511345415451395,-2.1015199619943914,-1.604366013317815,-1.9077234021654874,-1.8589075932212467,14.50251072946766,0.6800003051757741,-0.9006817931006594,1.6884992599487276,-0.8268202437954244,4.20381876369288,0.4308395080766516,2.9461590118208036,-3.3886694805908277,88.94878844773658,36.55900326425593,1.2576597518720753,8,-1.4449996948242188,-1.6049995422363281,-1.7199983596801758,-2.625,1.6300010681152344,4,0.03783786080522544,2.577470691267018,61.06999969482422,-1.1802565832127256,60.33000183105469,1.2191832362239698,59.25,0.03783786080522544
10473,2014-08-25,60.97999954223633,61.5,60.72000122070313,61.29999923706055,4368200.0,-0.001146596162145852,1.1666596024244282,3.5555461365659307,74.46102399589041,47.563745166804736,-1.811263507715843,-1.5608351788434902,-1.7547213850593124,-1.805632198881142,13.911145171461426,0.7799987792968679,-0.6214564224362036,1.5844995498657255,-1.0016210130718974,4.170620112803348,0.29143926839691403,2.877559831334537,-3.014776239526377,83.99998591496394,24.649606888021964,1.29306028146881,8,-1.3549995422363281,-1.5349998474121094,-1.5024986267089844,-2.9849987030029297,1.0900001525878906,0,0.03443755829095796,-1.158727467590292,61.04999923706055,2.577470691267018,61.06999969482422,-1.1802565832127256,60.33000183105469,0.03443755829095796
10474,2014-08-26,60.70000076293945,61.20000076293945,60.59000015258789,61.04999923706055,3224800.0,-0.004591649416181731,-1.1403541647147006,1.0937462747061488,71.8399830078228,51.60560419243573,-1.3187903426936103,-1.3832601864571927,-1.4097039743072912,-1.557408450388479,12.566244968620257,0.6100006103515625,-0.5163782443748701,1.324500656127931,-1.2118249172125388,3.860826229468401,0.05633786945769259,2.5926634427981696,-2.381299790500499,75.38463885967548,10.476755521700426,1.268162786670236,8,-1.0750007629394531,-1.2550010681152344,-1.307499885559082,-2.7049999237060547,1.8699989318847656,1,0.05238880173321725,1.1666596024244282,60.97999954223633,-1.158727467590292,61.04999923706055,2.577470691267018,61.06999969482422,0.05238880173321725
10475,2014-08-27,60.790000915527344,60.959999084472656,60.63999938964844,60.72999954223633,2797700.0,0.001482704307358862,-1.6666454740522927,-0.171433242506812,78.02384477113776,55.70821541878837,-1.1311176234836395,-1.6018560009298426,-1.4461613354039713,-1.669721898176661,10.89585937432441,0.31999969482421875,-0.3656506050120498,1.4440008163452163,-1.0064291627399413,3.894430795430374,0.21878582680263747,2.669215805887795,-2.1531700403322844,57.738157410729286,-13.96660379694194,1.2252149895425786,8,-1.1650009155273438,-1.345001220703125,-1.3949995040893555,-2.7950000762939453,2.279998779296875,2,0.03438065670523849,-1.1403541647147006,60.70000076293945,1.1666596024244282,60.97999954223633,-1.158727467590292,61.04999923706055,0.03438065670523849
10476,2014-08-28,60.349998474121094,60.59000015258789,60.06999969482422,60.47999954223633,4221300.0,-0.007238072623451219,1.9714117557301827,-2.1666348782503655,67.17263843648209,58.816558739614976,-0.4902781241408789,-1.1615503349037652,-0.9737112147533438,-1.2445989082454716,11.00131580736188,0.720001220703125,-0.13864461759004598,0.9659984588623018,-1.523621274509722,3.4556181922343256,-0.27881140782371006,2.2108083255483137,-1.4268506864455404,19.580330037933553,-54.516361253462776,1.244809866686013,8,-0.7249984741210938,-0.904998779296875,-0.7924985885620117,-2.3049983978271484,1.9300003051757884,3,0.04639607493873399,-1.6666454740522927,60.790000915527344,-1.1403541647147006,60.70000076293945,1.1666596024244282,60.97999954223633,0.04639607493873399
10477,2014-08-29,60.06999969482422,60.72000122070313,60.04999923706055,60.72000122070313,4008100.0,-0.004639582210046678,1.0615397255771686,4.999970656416029,65.921771041561,62.11386987682327,0.0926150176423235,-0.9109283032633471,-0.6651389119938642,-0.9972259675183253,11.572346927559268,0.6700019836425852,0.14515494477686275,0.674999618530272,-1.8252109599536794,3.1752101970142235,-0.5751056707117002,1.9251049077722442,-0.8891666859162228,1.3793411889747416,-72.4946103939306,1.2501052892419746,8,-0.19499969482421875,-0.625,-0.36749935150146484,-1.9099998474121094,1.470001220703125,4,0.049442337869014974,1.9714117557301827,60.349998474121094,-1.6666454740522927,60.790000915527344,-1.1403541647147006,60.70000076293945,0.049442337869014974
10478,2014-09-02,60.18999862670898,60.5,59.97999954223633,60.27999877929688,2602700.0,0.001997651614689344,-1.0392241927400836,0.1384614481730781,66.0482236897513,65.11819589678002,0.256710395992819,-1.1289776338651123,-0.7400737090973237,-1.1448536862470675,11.236275076844745,0.5200004577636719,0.348409642363265,0.8204986572265582,-1.6336489488388253,3.2746462632919418,-0.40657514580612997,2.0475724602592464,-0.7772489186917824,17.213022487929976,-52.95818275240279,1.2270738030326913,9,-0.31499862670897727,-0.7449989318847585,-0.48749828338622336,-2.029998779296868,2.6200027465820455,1,0.041369027002467584,1.0615397255771686,60.06999969482422,1.9714117557301827,60.349998474121094,-1.6666454740522927,60.790000915527344,0.041369027002467584
10479,2014-09-03,60.38999938964844,60.56999969482422,59.97999954223633,60.52999877929688,3553500.0,0.003322823849520873,4.3636079900124844,1.555546136565764,69.75881077768113,66.85581117034245,0.2630912492444466,-1.2048826707393943,-0.8959480272769156,-1.3470113106009336,11.393938723816452,0.5900001525878906,0.6459287432114778,0.9024993896484403,-1.5070066845545966,3.3120054638514773,-0.30225364745307814,2.107252426749959,-0.7685246524329585,41.836738665867394,-27.09814520679806,1.204753037101517,9,0.2700004577636719,-0.9449996948242188,-0.6874990463256836,-2.229999542236328,1.2099990844726562,2,0.027819180694738543,-1.0392241927400836,60.18999862670898,1.0615397255771686,60.06999969482422,1.9714117557301827,60.349998474121094,0.027819180694738543
10480,2014-09-04,61.02999877929688,61.209999084472656,60.20000076293945,60.38000106811523,4363300.0,0.010597771089862817,1.0,-4.642861035422209,70.63060734800152,68.43163367174402,-0.2985691635313259,-1.6905561866271555,-1.4925010331731414,-1.9731732424022894,11.385026167887386,1.0099983215332031,0.9871531607844233,1.3894989013671974,-1.0028348376168523,3.781832640351247,0.19333203187517256,2.5856657708592223,-1.2206715158029482,85.36582340116111,19.203059942460285,1.1961668694920264,9,-0.28999900817871804,-1.5849990844726634,-1.2024984359741282,-2.7449989318847727,-0.4399986267089915,3,0.025233507231360974,4.3636079900124844,60.38999938964844,-1.0392241927400836,60.18999862670898,1.0615397255771686,60.06999969482422,0.025233507231360974
10481,2014-09-05,61.08000183105469,61.1500015258789,60.5,61.0,3401800.0,0.0008193192324750243,4.909071993341973,0.12308017348130229,78.45850085453719,71.3683782136517,-0.38778381738356416,-1.5374274927873728,-1.4769486412052828,-2.0172104541363254,11.487413539776515,0.6500015258788991,1.2759934969265316,1.2605018615722656,-0.9889469085117,3.5099506316562312,0.13577747653027927,2.385226246614252,-1.101607293910149,89.43111367491944,19.63379887206267,1.1247243850419841,9,-0.34000205993652344,-1.700002670288086,-1.0975008010864258,-2.6400012969970703,-0.6400032043457102,4,0.03258018670781637,1.0,61.02999877929688,4.3636079900124844,60.38999938964844,-1.0392241927400836,60.18999862670898,0.03258018670781637
10482,2014-09-08,60.56000137329102,61.20000076293945,60.27000045776367,60.9000015258789,3191300.0,-0.008513432255650044,-1.0217354347294265,-4.249904634750919,69.21606927427446,70.78560546680548,0.061911607455826356,-0.9047197872829926,-0.889958295513658,-1.4951654181076819,11.70309058741216,0.9300003051757812,1.3065803219058054,0.6395013809204144,-1.548614766836586,2.827617528677415,-0.45455669295808576,1.7335594547989146,-0.429446289860941,47.15463796028429,-20.66030992005639,1.0940580738785008,9,0.03499794006346946,-1.1800022125244212,-0.577500343322761,-2.1200008392334055,1.1299972534179545,0,0.02840154172725029,4.909071993341973,61.08000183105469,1.0,61.02999877929688,4.3636079900124844,60.38999938964844,0.02840154172725029
10483,2014-09-09,60.88000106811523,60.90999984741211,60.18000030517578,60.47000122070313,4237200.0,0.005284010692994112,2.1063981754283443,-1.2058813629682905,66.80412679261192,70.2260658873376,-0.30593714961158014,-1.0817070928762007,-1.1459279719018198,-1.8181048739134624,11.96436803966788,0.7299995422363281,1.2594809949460029,0.833501052856441,-1.2646315599346423,2.9316336656475244,-0.21556525353909706,1.8825673592519792,0.6199989318847727,73.17088299419675,7.868855950409511,1.0490663063955405,9,-0.2850017547607351,-1.5000019073486257,-0.8725004196166921,-2.44000053405761,-0.9000015258788991,1,0.010840995989367386,-1.0217354347294265,60.56000137329102,4.909071993341973,61.08000183105469,1.0,61.02999877929688,0.010840995989367386
10484,2014-09-10,61.95000076293945,62.34000015258789,60.86999893188477,61.0099983215332,8681600.0,0.01757555315459114,-1.40983565550193,2.2926897347389588,66.73552562822314,68.97180820479151,-1.3186474375175976,-1.9782653261474081,-2.132663610519913,-2.886289224548399,12.594871842896513,1.470001220703118,1.2923568211283936,1.7290006637573256,-0.39393605574603185,3.851937383260683,0.6675323040056469,2.7904690235090044,-1.7700004577636719,81.9444714259728,18.327743217241547,1.0614683597516779,9,-0.7900009155273438,-2.1500015258789062,-1.8975000381469727,-3.510000228881836,-2.510002136230476,2,0.013882172716066288,2.1063981754283443,60.88000106811523,-1.0217354347294265,60.56000137329102,4.909071993341973,61.08000183105469,0.013882172716066288
10485,2014-09-11,62.59000015258789,62.68000030517578,61.61000061035156,61.83000183105469,5599800.0,0.010330902046272517,1.2765984213623358,0.8085067528082592,66.033754425329,68.84526553688562,-1.8734822700741631,-2.400304040461336,-2.6937852385039776,-3.5169011325521,13.123042972106703,1.0699996948242188,1.1850843704957867,2.1524999618530245,-0.011160386264322142,4.316160309970371,1.0706697877943512,3.234330135911698,-2.4099998474121094,96.39999389648438,35.768531026394285,1.0818301740586747,9,-1.260000228881836,-2.6200008392333984,-2.8699989318847656,-4.149999618530273,-3.520000457763672,3,-0.015817249976885717,-1.40983565550193,61.95000076293945,2.1063981754283443,60.88000106811523,-1.0217354347294265,60.56000137329102,-0.015817249976885717
10486,2014-09-12,62.52999877929688,62.6500015258789,61.97999954223633,62.540000915527344,4427400.0,-0.0009586415265174786,4.826019172720636,-0.013160734631997035,65.48115835853201,68.79630857210462,-1.6446839676646476,-2.152149051557572,-2.5668722538042985,-3.4567075043192617,13.989792544646424,0.670001983642571,1.1109716338409612,1.902998733520512,-0.2982267255238966,4.104224192564921,0.8023860039983077,3.0036114630427164,-2.2499984741210994,93.99993896484403,35.42404329693299,1.100612729522204,9,-1.1999988555908274,-2.5549983978271555,-3.0849990844726634,-4.089998245239265,-2.2399978637695384,4,-0.031025086591738527,1.2765984213623358,62.59000015258789,-1.40983565550193,61.95000076293945,2.1063981754283443,60.88000106811523,-0.031025086591738527
10487,2014-09-15,62.209999084472656,62.61000061035156,62.06999969482422,62.43000030517578,3694100.0,-0.005117538798516286,-1.160003662109375,21.995423340976725,62.22662930338207,68.37168697361915,-1.1054522032165366,-1.5982711109801642,-2.2061557922503994,-3.1450806194940952,14.682004103198064,0.5400009155273438,0.9880384563342517,1.3824991226196275,-0.6083840634657633,3.3733823087050183,0.3870575295769285,2.3779407156623265,-1.833998779296877,81.199951171875,24.772606868431424,0.9954415930426969,9,-0.8799991607666016,-2.059999465942383,-2.7649993896484375,-3.769998550415039,-0.5699996948242188,0,-0.02845202513763523,4.826019172720636,62.52999877929688,1.2765984213623358,62.59000015258789,-1.40983565550193,61.95000076293945,-0.02845202513763523
10488,2014-09-16,62.86000061035156,63.2599983215332,62.06000137329102,62.06999969482422,4552400.0,0.010448505633255056,-1.9629643583754395,-3.5908933277847135,69.99997880725843,68.39848342134997,-1.4939938235956163,-2.0119774671473536,-2.8225222957005016,-3.8110968916041656,15.508090180688388,1.1999969482421804,1.0095535722678264,1.8170005798339872,-0.06602157565840372,3.700022735326378,0.8754895020877953,2.758511657580179,-2.3918403051757835,83.26368981874592,28.026676352174682,0.9415110777461945,9,-1.1400012969970703,-2.355001449584961,-3.4150009155273438,-4.420000076293945,-1.529998779296875,1,-0.018612821703503313,-1.160003662109375,62.209999084472656,4.826019172720636,62.52999877929688,1.2765984213623358,62.59000015258789,-0.018612821703503313
10489,2014-09-17,62.86999893188477,63.09000015258789,62.47999954223633,62.86999893188477,3275900.0,0.00015905697480311787,1.7727146622278604,0.0,69.54884064112694,68.27828712058613,-1.2462673461438811,-1.8307317851884974,-2.7919506484205243,-3.8341806072437876,17.167300978547562,0.6100006103515625,1.0704507419173268,1.6459989547729563,-0.20703698055481823,3.499034890100731,0.7194809871090655,2.572516922436847,-2.2343283457275476,76.36364056716577,20.55721657118773,0.9265179676638878,9,-1.1499996185302805,-2.364999771118171,-3.424999237060554,-4.404998779296882,-0.8400001525878906,2,-0.04596786128117414,-1.9629643583754395,62.86000061035156,-1.160003662109375,62.209999084472656,4.826019172720636,62.52999877929688,-0.04596786128117414
10490,2014-09-18,63.93000030517578,64.65000152587889,63.20000076293945,63.22999954223633,7343500.0,0.01686020981866787,-2.8157999086478,100.0,80.13468316190757,68.46452959918284,-2.0692463257162785,-2.748098220079825,-3.8062877597326263,-4.915926172369922,18.50599381879998,1.7800025939941193,1.1629175960526084,2.5260004043579087,0.3648369270993683,4.687163881616449,1.4454186657286385,3.606582142987179,-3.1368700548960007,73.03368218023398,12.122553119458502,1.0805817386292698,9,-1.5149993896484446,-2.7299995422363352,-4.642500877380371,-5.170000076293945,-2.3600006103515625,3,-0.07023309333698369,1.7727146622278604,62.86999893188477,-1.9629643583754395,62.86000061035156,-1.160003662109375,62.209999084472656,-0.07023309333698369
10491,2014-09-19,63.81000137329102,64.36000061035156,63.61000061035156,64.23000335693361,4918900.0,-0.001877036310213187,1.2058937376934227,-0.6000021798246432,82.35294117647076,69.9241820327602,-1.7000509323217585,-2.54266389369603,-3.63720894968273,-4.815236884971917,19.68160269371729,0.75,1.2304011229060166,2.2690013885498104,-0.13657929291225201,4.674582070011873,1.0662110478187756,3.471791729280845,-2.7083214209633155,67.56756358687623,-0.8378348589876481,1.2027903407310325,9,-1.395000457763686,-2.6100006103515767,-4.522501945495613,-4.850000381469734,-2.25,4,-0.07428305244404565,-2.8157999086478,63.93000030517578,1.7727146622278604,62.86999893188477,-1.9629643583754395,62.86000061035156,-0.07428305244404565
10492,2014-09-22,63.36000061035156,63.77000045776367,63.13000106811523,63.540000915527344,3078100.0,-0.007052197982365449,1.0000000000000222,0.4285701310614727,75.94107764183212,70.93939879378466,-0.9064214141349538,-2.0139885616182056,-3.144602080630875,-4.383845742117366,20.374997078945363,0.6800003051757955,1.2428409756593055,1.703500556945798,-0.821668064662191,4.228669178553787,0.44091624614180347,2.9660848677497924,-1.974454932139757,50.19301777884492,-23.66804141286302,1.2625843108039938,9,-0.6000003814697266,-2.1599998474121165,-4.072501182556152,-4.399999618530273,-2.7099990844726634,0,-0.048453277544991846,1.2058937376934227,63.81000137329102,-2.8157999086478,63.93000030517578,1.7727146622278604,62.86999893188477,-0.048453277544991846
10493,2014-09-23,63.08000183105469,63.599998474121094,63.06999969482422,63.31999969482422,3995300.0,-0.004419172610473865,-3.0768801901464244,1.3333192048488958,71.72860565782862,71.49418546374083,-0.3146198324611902,-1.6533651265689429,-2.830175195524646,-4.124114045999235,21.140670888710105,0.529998779296875,1.217836577795282,1.3185016632080107,-1.262255776997435,3.8992591034134563,0.028122943105287845,2.6088803833107335,-1.4332996850295174,27.649849785445628,-48.18579628730562,1.290378720102723,9,0.04999923706053977,-1.8800010681152415,-4.19000244140625,-4.01500129699707,-2.19000244140625,1,-0.022828192764847488,1.0000000000000222,63.36000061035156,1.2058937376934227,63.81000137329102,-2.8157999086478,63.93000030517578,-0.022828192764847488
10494,2014-09-24,63.88000106811523,63.93000030517578,62.9900016784668,63.0,3249400.0,0.012682295717161729,-1.0888911494559803,-3.6667037543312797,72.44095481537772,72.20609661819068,-0.9074901939890054,-2.321959605725155,-3.6028264916142803,-4.94424524168798,22.17508862669725,0.9399986267089844,1.319498482089827,1.95950088500976,-0.7352156830509742,4.654217453070494,0.6121426009793964,3.3068591690401234,-1.9930349717017606,53.61442599141925,-20.14757916302925,1.3473582840303653,9,-0.5650005340576172,-2.4300003051757812,-5.150001525878899,-4.760000228881829,-2.100002288818345,2,-0.03991858475928134,-3.0768801901464244,63.08000183105469,1.0000000000000222,63.36000061035156,1.2058937376934227,63.81000137329102,-0.03991858475928134
10495,2014-09-25,62.88000106811523,63.7599983215332,62.75,63.63000106811523,2840900.0,-0.015654351648079934,1.0000075538970274,-0.8522716928132127,62.32876318618179,71.85583048792955,0.15418690051220807,-1.2198986542414971,-2.568159177524514,-3.9362268466318824,23.132295129917342,1.1300010681152273,1.4153538357798965,0.8550008773803626,-1.8171290000103326,3.5271307547710578,-0.4810640613149886,2.1910658160757137,-0.771992137344526,8.074597442968672,-61.07376770769857,1.336064938695348,9,0.47500038146973367,-1.4300003051757812,-3.9875011444091726,-3.760000228881829,-1.0600013732910085,3,-0.013517847874995659,-1.0888911494559803,63.88000106811523,-3.0768801901464244,63.08000183105469,1.0000000000000222,63.36000061035156,-0.013517847874995659
10496,2014-09-26,63.1500015258789,63.27999877929688,62.63999938964844,63.20000076293945,2336200.0,0.004293900336789003,5.095369579828535,0.06666564941407198,68.36879739626586,72.53829360936109,-0.02080521860418827,-1.3379729537136384,-2.7861002595395163,-4.160950731177238,24.744674461059958,0.6399993896484446,1.4510329052306616,0.9850011825561467,-1.6099054595829543,3.5799078246952476,-0.31245213851340026,2.2824545036256936,-0.8386331874995392,39.535021261746635,-31.057181802741383,1.2974533210695496,9,0.2049999237060618,-0.9150009155273438,-3.8250017166137624,-4.030000686645501,-1.5600013732910085,4,-0.025019822531709646,1.0000075538970274,62.88000106811523,-1.0888911494559803,63.88000106811523,-3.0768801901464244,63.08000183105469,-0.025019822531709646
10497,2014-09-29,63.040000915527344,63.15999984741211,62.52999877929688,62.56999969482422,2170300.0,-0.001741894025235724,-1.2909002635594728,-9.400167849239528,65.78947221656779,72.07045954372879,0.24508605232499292,-1.0477789448403882,-2.633594042244482,-4.013677468750849,26.256617493772016,0.6300010681152273,1.4481398908885552,0.7265005111694336,-1.6979308473723762,3.1509318697112505,-0.4857151681014713,1.9387161904403385,-0.5415419221480207,36.428684312346746,-32.43954775793395,1.2122156792709073,9,0.5249996185302663,-0.7250003814697337,-3.6075010299682617,-3.9200000762939453,-1.670001983642571,0,-0.023477149757968774,5.095369579828535,63.1500015258789,1.0000075538970274,62.88000106811523,-1.0888911494559803,63.88000106811523,-0.023477149757968774
10498,2014-09-30,62.68000030517578,63.09000015258789,62.52000045776367,62.86000061035156,2557700.0,-0.005710669497514087,-1.279998779296875,-0.3829783780274008,55.95431823032927,70.55995705364016,0.6446615261310598,-0.518239326079879,-2.2115057954924993,-3.6211529293155778,27.92759674922552,0.5699996948242188,1.4464581817678237,0.2419998168945341,-1.9696881390159575,2.4536877728050257,-0.8638441610607117,1.34784379484978,1.9700012207031108,11.347508136668983,-53.55887318724579,1.1058439779552443,9,0.9050006866455007,-0.36499977111817117,-3.155000686645508,-3.559999465942383,-1.5600013732910085,1,-0.03238670659561649,-1.2909002635594728,63.040000915527344,5.095369579828535,63.1500015258789,1.0000075538970274,62.88000106811523,-0.03238670659561649
10499,2014-10-01,62.06999969482422,62.9000015258789,62.02999877929688,62.68000030517578,3876400.0,-0.009731981611065699,-1.521738168951802,3.3888865341414824,45.73770276515418,66.73807034288978,1.2619565329522402,0.2361853460091936,-1.547804789281365,-2.9947787367120924,29.335997689905934,0.870002746582017,1.4735226390703815,-0.45200080871582315,-2.4538380280685175,1.5498364106368712,-1.4529194183921703,0.548917800960524,2.537401809692369,2.312192260792659,-56.18932128145282,1.0009186096763476,10,1.125,0.24500083923339133,-2.5349998474121094,-2.729999542236328,-0.18000030517578125,2,-0.019010799274648216,-1.279998779296875,62.68000030517578,-1.2909002635594728,63.040000915527344,5.095369579828535,63.1500015258789,-0.019010799274648216
10500,2014-10-02,62.56999969482422,62.70000076293945,61.61000061035156,62.13999938964844,3199800.0,0.008055421338139412,2.1594095532950024,-0.7049178277509568,50.30581735418696,63.17727880708047,0.6132416610047144,-0.15022840233940826,-2.030708308196708,-3.4834746700594224,29.9645826376987,1.0900001525878906,1.408105711220223,-0.02900085449218892,-1.9036279942307317,1.845626285246361,-0.9663144243614639,0.908312715377086,1.9343057006835807,57.48503814701424,3.330336069718058,0.9373135698692746,10,0.20000076293945312,-0.25499916076660867,-3.0349998474121094,-3.229999542236328,1.5999984741210938,3,-0.01262587373150792,-1.521738168951802,62.06999969482422,-1.279998779296875,62.68000030517578,-1.2909002635594728,63.040000915527344,-0.01262587373150792
10501,2014-10-03,63.06999969482422,63.45000076293945,62.77000045776367,63.09000015258789,2606500.0,0.007991050062948313,-1.1935531505146775,-0.04651265946310392,56.39881290275704,61.00591605829435,-0.0030916068289599252,-0.5201679485253976,-2.5158312193765013,-3.967871026456855,30.88372575222551,0.8800010681152344,1.358162106046798,0.3714992523193388,-1.3701911758542025,2.11318968049288,-0.49934596176743185,1.2423444664061094,1.2606474135742047,79.34776974986784,27.432090433438546,0.8708452140867721,10,-0.2999992370605469,-0.7549991607666087,-3.5349998474121094,-3.7249984741210938,2.4499969482421733,4,-0.019819248549997726,2.1594095532950024,62.56999969482422,-1.521738168951802,62.06999969482422,-1.279998779296875,62.68000030517578,-0.019819248549997726
10502,2014-10-06,62.27999877929688,63.34000015258789,62.18999862670898,63.02999877929688,2481300.0,-0.012525779599649622,-1.4731207494851608,37.49914171275987,45.77258178243108,58.1219134054724,0.6901800119327177,0.4272006017029568,-1.7004835348992131,-3.1620713850917,31.886889906994853,1.1500015258789134,1.1084000501831923,-0.5045015335082965,-1.9454881962396016,0.9364851292230085,-1.224994864873949,0.215991797857356,1.88740953921873,36.41294094475984,-11.06082670940657,0.7204933313656524,10,0.49000167846678977,0.03500175476072798,-2.7449989318847727,-2.8349990844726634,3.4400024414062287,0,-0.01107897624009524,-1.1935531505146775,63.06999969482422,2.1594095532950024,62.56999969482422,-1.521738168951802,62.06999969482422,-0.01107897624009524
10503,2014-10-07,61.540000915527344,62.08000183105469,61.33000183105469,62.02000045776367,3661900.0,-0.011881789953013477,1.4999904632932155,0.6399993896484375,41.23848491686818,54.65497230563801,1.3284573960167805,1.2850651856727353,-0.9403137287238934,-2.39301326063314,32.708419597549856,0.9499969482421946,0.8210543444380889,-1.2774993896484403,-2.555901645523562,0.0009028662266814536,-1.9167005175860012,-0.6382982617108794,2.4739629404984242,9.905622182835653,-32.512827953012675,0.639201127937561,10,1.0049991607666016,0.7749996185302663,-1.8800010681152344,-2.095001220703125,5.180000305175767,1,-0.0027624631315154025,-1.4731207494851608,62.27999877929688,-1.1935531505146775,63.06999969482422,2.1594095532950024,62.56999969482422,-0.0027624631315154025
10504,2014-10-08,62.81000137329102,62.959999084472656,61.52000045776367,61.68000030517578,3951200.0,0.02063699120685647,1.013989036052979,-2.354171137019303,42.8205189651606,52.487389614413445,-0.12212712267444914,0.08727176579905205,-2.2007591383328347,-3.633618315289617,32.54354570335828,1.4399986267089844,0.6173023807916138,-0.050498962402336645,-1.2621532715260102,1.161155346721344,-0.6563261169641734,0.5553281921595001,0.9892455207370574,69.8113343349921,29.973959386240722,0.6058271545618396,10,-0.4200000762939524,-0.49500083923341265,-3.1500015258789134,-3.365001678466804,4.689998626708977,2,-0.026906581825436704,1.4999904632932155,61.540000915527344,-1.4731207494851608,62.27999877929688,-1.1935531505146775,63.06999969482422,-0.026906581825436704
10505,2014-10-09,61.599998474121094,63.09000015258789,61.41999816894531,62.75,4349000.0,-0.01926449407282549,-1.2119200278901976,-1.0176995034146508,37.570291886455045,49.06533344665669,0.9914775293242499,1.2851960443459944,-1.0040912275520242,-2.395369215215176,32.14993298162931,1.6700019836425781,0.4231089888569386,-1.2110017776489244,-2.5439994844960836,0.12199592919822777,-1.8775006310725004,-0.5445029242253483,2.0017088148691116,12.735697127279597,-22.619351840811273,0.6664988534235775,10,0.7900028228759766,0.8150024414062429,-1.5474987030029297,-2.154998779296875,6.529998779296875,3,0.004707807186865143,1.013989036052979,62.81000137329102,1.4999904632932155,61.540000915527344,-1.4731207494851608,62.27999877929688,0.004707807186865143
10506,2014-10-10,60.59000015258789,62.43999862670898,60.54999923706055,61.68000030517578,6201900.0,-0.016396077054409597,-2.2307627099302474,0.9478249620189342,35.34391410513466,45.68249365649744,1.788199306594926,2.258180601711743,0.03826680656175796,-1.3358862080084748,31.401287013284318,1.8899993896484304,0.11570068073358186,-2.124000167846681,-3.7850647339188157,-0.4629356017745465,-2.954532450882745,-1.2934678848106174,2.829970699767472,1.4337241004017054,-30.720699602433996,0.8305322830360661,10,1.4099998474121094,1.825000762939446,-0.4975004196166992,-1.1450004577636719,6.539997100830078,4,0.059085624811712645,-1.2119200278901976,61.599998474121094,1.013989036052979,62.81000137329102,1.4999904632932155,61.540000915527344,0.059085624811712645
10507,2014-10-13,60.43999862670898,61.56999969482422,60.02999877929688,60.54999923706055,5330000.0,-0.0024756812262940464,-2.3118288391019,0.10091797702083337,35.83689801377953,43.44722474354747,1.7104804834317306,2.3913867546484155,0.21117039598308907,-1.1461904898914526,30.67724474134876,1.5400009155273366,-0.07596370305807909,-2.185501670837411,-4.124916393529652,-0.24608694814517662,-3.155209032183528,-1.2157943094912937,2.692975064116901,13.398681810758257,-18.527222066712945,0.9697073613461179,10,1.3000011444091868,1.9000015258789134,-0.37999916076659446,-0.9949989318847585,7.0700035095214915,0,0.08405026690573947,-2.2307627099302474,60.59000015258789,-1.2119200278901976,61.599998474121094,1.013989036052979,62.81000137329102,0.08405026690573947
10508,2014-10-14,61.68999862670898,61.81999969482422,60.7400016784668,60.959999084472656,4542600.0,0.020681668239608708,1.181810475372125,-6.636322652239762,38.79221349176231,42.6755037131706,0.3411567539359197,1.1059410384647066,-1.0283325470458067,-2.3295043900183146,29.317882886986347,1.3800010681152415,-0.3229452754011959,-0.8770015716552777,-2.8567964953080107,1.1027933519974624,-1.8668990334816442,0.11289589017108881,1.0706180747334244,54.24833668054136,24.03043913370236,0.9898974618263684,10,0.05000114440918679,0.6500015258789134,-1.7024993896484304,-2.2449989318847585,10.810001373291023,1,0.06532667666893621,-2.3118288391019,60.43999862670898,-2.2307627099302474,60.59000015258789,-1.2119200278901976,61.599998474121094,0.06532667666893621
10509,2014-10-15,59.97999954223633,61.2400016784668,59.290000915527344,60.86000061035156,7773900.0,-0.0277192271444191,1.3780450645124525,-1.2054816711519987,36.16411928933091,41.1042039281866,1.9260574259188488,2.7282038256902865,0.7585849954934645,-0.5572955631264591,28.32221995239151,2.3999977111816335,-0.5960930029941665,-2.4425006866455092,-4.727518344177554,-0.15748302911346457,-3.585009515411535,-1.2999918578794833,2.4529430085486084,18.15786224322314,-14.247120691754272,1.142508828766023,10,1.3900012969970703,1.9900016784667898,0.00749969482421875,-0.5349998474121094,11.210002899169922,2,0.11237081910480273,1.181810475372125,61.68999862670898,-2.3118288391019,60.43999862670898,-2.2307627099302474,60.59000015258789,0.11237081910480273
10510,2014-10-16,59.43999862670898,60.16999816894531,58.72000122070313,58.83000183105469,4332600.0,-0.009003016332920999,-2.4939769003442853,-0.6931773355238836,32.74417868532451,38.475911237360755,2.207520522368455,3.0720852506027754,1.3727495998088628,0.04112918029714052,26.420370315582886,1.4499969482421804,-0.7874556267341788,-2.7580015182495217,-5.2884874555917705,-0.22751558090726576,-4.023244486920646,-1.4927585495783973,2.5529320951398944,19.354782474940087,-11.646464881609834,1.2652429686711275,10,1.5900020599365305,2.2450027465820384,1.0400009155273509,0.3600006103515696,12.070003509521491,3,0.13559894952065688,1.3780450645124525,59.97999954223633,1.181810475372125,61.68999862670898,-2.3118288391019,60.43999862670898,0.13559894952065688
10511,2014-10-17,59.06999969482422,60.06000137329102,58.9000015258789,59.93000030517578,6502300.0,-0.006224746642549572,1.0714232191878792,-1.409844472099424,31.970933467673504,36.942394757943255,2.1796648249045703,3.234607611484776,1.8292937574403751,0.47485942340262,24.41574236117837,1.1599998474121236,-0.8803942373161391,-2.891000366210939,-5.662221403795314,-0.1197793286265707,-4.276610885003123,-1.5053898474187548,2.3992623068413366,11.290278916034577,-18.23855441595224,1.385610518792184,10,1.835000991821289,2.615001678466797,1.5799999237060547,0.8999996185302734,12.5,4,0.15337730836974428,-2.4939769003442853,59.43999862670898,1.3780450645124525,59.97999954223633,1.181810475372125,61.68999862670898,0.15337730836974428
10512,2014-10-20,60.290000915527344,60.31000137329102,58.959999084472656,58.959999084472656,4302200.0,0.020653482766312292,-1.0300758349299695,-1.546512659463104,39.932608101810956,36.797297334048004,0.7238134996700367,1.8686223037362026,0.678271190875904,-0.6822915005676862,22.954530896647427,1.3500022888183665,-1.0304430100251523,-1.5174991607666044,-4.302504287359341,1.2675059658261318,-2.9100017240629725,-0.12499659747023628,0.739379361184227,50.6451763744606,18.039236333061055,1.3925025632963663,10,0.6149997711181641,1.3950004577636719,0.3624992370605469,-0.32000160217285156,11.80999755859375,0,0.11345158789223087,1.0714232191878792,59.06999969482422,-2.4939769003442853,59.43999862670898,1.3780450645124525,59.97999954223633,0.11345158789223087
10513,2014-10-21,61.63999938964844,61.93999862670898,60.40999984741211,60.68999862670898,4790200.0,0.022391747447683574,-1.0264907019808565,0.7142853045443648,48.295002837578004,37.40557331987216,-0.6822548589463864,0.4271091523495585,-0.5798365028310428,-1.9750024810823135,21.027129409538244,1.6499977111816335,-1.254582337968536,-0.09550056457519673,-2.8156909526313285,2.624689823480935,-1.455595758603259,1.2645946294528656,-2.9199981689453054,90.68324600196914,52.004531125689276,1.3600951940280657,10,-0.7349987030029297,0.045001983642578125,-0.8999996185302734,-1.6700000762939453,10.520004272460938,1,0.09523041539107835,-1.0300758349299695,60.290000915527344,1.0714232191878792,59.06999969482422,-2.4939769003442853,59.43999862670898,0.09523041539107835
10514,2014-10-22,61.33000183105469,62.43000030517578,61.27000045776367,61.77000045776367,3790600.0,-0.0050291622593009455,-3.14284643837576,-0.4631560772094072,45.008059393800906,38.23199193179947,-0.6752866080788635,0.5652527740169901,-0.1828795166250714,-1.604627379058229,18.910838942901762,1.1599998474121094,-1.3540228497075262,-0.2779981613159208,-2.8073100583598176,2.251313735727976,-1.5426541098378692,0.9866577872060276,-2.545600662231436,70.35043812477245,32.644001637997995,1.2646559485219468,10,-0.7500019073486328,0.3549995422363281,-0.21750259399414062,-1.0700035095214844,12.669998168945312,2,0.1821294282644117,-1.0264907019808565,61.63999938964844,-1.0300758349299695,60.290000915527344,1.0714232191878792,59.06999969482422,0.1821294282644117
10515,2014-10-23,62.02999877929688,62.5,61.68999862670898,61.790000915527344,3412700.0,0.01141361368568794,-2.6818039950061556,-0.5454513928023536,45.879551038371915,39.402618257714735,-1.46157359675977,-0.21258882778646893,-0.779542487723198,-2.244353503453681,17.081325455867752,1.1699981689453125,-1.3409888980039995,0.4644989013671932,-2.0026200123896203,2.9316178151240067,-0.76906055551121,1.6980583582455964,-3.099773645019532,86.94440500234202,52.25375869195245,1.233559456878405,10,-1.4199981689453196,-0.3449974060058665,-0.9174995422363352,-1.770000457763679,10.720001220703118,3,0.14767054396858392,-3.14284643837576,61.33000183105469,-1.0264907019808565,61.63999938964844,-1.0300758349299695,60.290000915527344,0.14767054396858392
10516,2014-10-24,61.56999969482422,62.02000045776367,61.20000076293945,61.95000076293945,3984500.0,-0.007415751951073579,2.1538422037193268,-1.5833518771656079,47.11147488878706,40.65534902160446,-0.9475919291998025,0.1296168163851661,-0.2348984432464576,-1.7323737643184245,15.17129873547211,0.829998016357429,-1.455809365753666,0.08349990844726562,-2.2684875703110237,2.435487387205555,-1.092493830931879,1.2594936478264103,-2.42558806860351,73.72881173288506,37.63439824804284,1.1759937393791464,10,-0.9599990844726562,-0.029998779296875,0.23750114440917258,-0.6149997711181712,11.5,4,0.16144230129404802,-2.6818039950061556,62.02999877929688,-3.14284643837576,61.33000183105469,-1.0264907019808565,61.63999938964844,0.16144230129404802
10517,2014-10-27,61.56000137329102,61.75,61.02999877929688,61.54999923706055,3630500.0,-0.00016238950110047945,2.6923197308188533,-0.026321337148038575,50.08650721707457,41.91027054663915,-0.8515648058451859,0.024298002042080213,-0.12121764045932082,-1.6748750480334138,13.314692707982681,0.7200012207031179,-1.4223890090363085,0.14750156402588743,-2.0889797427488546,2.3839828708006294,-0.9707390893614871,1.265742217413262,-2.214254444643558,55.02399243631406,14.971756068123952,1.1182406533873719,10,-0.9500007629394602,-0.2350006103515696,0.2474994659423686,-0.6050014495849751,11.770000457763665,0,0.16260555715120928,2.1538422037193268,61.56999969482422,-2.6818039950061556,62.02999877929688,-3.14284643837576,61.33000183105469,0.16260555715120928
10518,2014-10-28,60.6500015258789,61.31999969482422,60.290000915527344,61.25,4976500.0,-0.014782323377382944,1.7837885208210902,-59.98703279934787,40.35713762652792,42.37616147299437,-0.1168954208308648,0.816268186909312,0.8727448954396024,-0.7252179135291783,11.596327600292698,1.270000457763679,-1.299219467175341,-0.6609983444213938,-2.8387607108357997,1.516764021993012,-1.7498795276285932,0.4278828387858056,-1.114999412950283,16.2896271261333,-19.172175028735406,1.0888811832072023,10,-0.040000915527336645,0.674999237060554,1.3299989700317454,0.30499839782714844,12.629997253417976,1,0.1887880735395624,2.6923197308188533,61.56000137329102,2.1538422037193268,61.56999969482422,-2.6818039950061556,62.02999877929688,0.1887880735395624
10519,2014-10-29,60.88999938964844,60.959999084472656,60.36999893188477,60.72000122070313,2992200.0,0.003957095758144957,2.8064825753100546,-0.28333100212350504,46.529814709161634,43.90789880897627,-0.2394116510534232,0.509455002467945,0.6986630756881027,-0.9224829045912273,10.587307714238024,0.5900001525878835,-1.1603859965766148,-0.3620004653930664,-2.517000674296824,1.7929997435106912,-1.4395005698449452,0.7154996390588124,-1.1770974034955373,27.149263469684364,-10.725104861792559,1.0775001044518793,10,-0.18999862670898438,0.4350013732910156,1.2750015258788991,0.06500053405761008,12.770004272460938,2,0.18508793538232293,1.7837885208210902,60.6500015258789,2.6923197308188533,61.56000137329102,2.1538422037193268,61.56999969482422,0.18508793538232293
10520,2014-10-30,61.77999877929688,61.959999084472656,60.54999923706055,60.81000137329102,2303500.0,0.014616511718995806,1.1203036847736214,5.705928552194835,55.885261631537595,46.56504638273895,-0.8521923932631879,-0.46669137772622094,-0.14853636705678497,-1.7523246299904045,10.002208176159828,1.4099998474121094,-1.1190666578504107,0.5674989700317425,-1.513471311796735,2.64846925186022,-0.47298617088249273,1.6079841109459778,-1.8998709123131547,86.12706693803251,41.84034652569504,1.0404851409142386,10,-1.049999237060554,-0.539999008178718,0.602501869201646,-0.8249988555908345,11.999999999999993,3,0.19779866400382917,2.8064825753100546,60.88999938964844,1.7837885208210902,60.6500015258789,2.6923197308188533,61.56000137329102,0.19779866400382917
10521,2014-10-31,61.81999969482422,62.36999893188477,61.43999862670898,62.25,4231400.0,0.0006474735564536704,1.7761279008859068,-0.44330046916969157,56.90001323701469,48.45031361998381,-0.5152689438247151,-0.6378432816690633,-0.16824607210404707,-1.7348373376171935,8.770312719233143,0.9300003051757955,-0.8977945227978381,0.6699998855590792,-1.2444989509874347,2.584498722105593,-0.28724953271417775,1.6272493038323361,-1.782679499859512,73.55770377013468,24.31609955509365,0.9572494182732554,10,-0.4249992370605469,-0.7349987030029297,0.5825014114379883,-0.8649997711181712,11.779998779296875,4,0.1768036292321573,1.1203036847736214,61.77999877929688,2.8064825753100546,60.88999938964844,1.7837885208210902,60.6500015258789,0.1768036292321573
10522,2014-11-03,61.59000015258789,61.97999954223633,61.13999938964844,61.81999969482422,2728000.0,-0.003720471423030225,2.0545502465685015,0.5348822767516546,49.443214884985494,48.577892736362415,-0.0910463771985448,-0.4871643343078347,0.08043519981990244,-1.4506581333163808,8.176617777731119,0.8400001525878906,-0.5707274383316161,0.47450027465820455,-1.3781280291031237,2.327128578419533,-0.45181387722245603,1.4008144265388651,-1.4049191693210688,62.50002292488502,13.31788338122729,0.926314151880663,11,-0.19499969482421875,-0.5049991607666016,1.205000877380371,-0.635000228881843,11.320003509521484,0,0.18639388721862127,1.7761279008859068,61.81999969482422,1.1203036847736214,61.77999877929688,2.8064825753100546,60.88999938964844,0.18639388721862127
10523,2014-11-04,61.36999893188477,61.63000106811523,60.97999954223633,61.56000137329102,3038300.0,-0.003572028253906012,2.9393813288947337,0.8260992154976531,59.279046742071145,50.16355799728133,0.09680796014593795,-0.2957136491002146,0.3192035382399254,-1.1770467986877335,8.528540742517471,0.6500015258788991,-0.17724605610293764,0.26299915313721556,-1.5829764899326264,2.1089747962070575,-0.659988668397709,1.18598697467214,-1.0460228076139586,50.0,-2.9781755794683775,0.9229878215349223,11,0.025001525878899145,-0.28499794006348367,1.5700016021728374,-0.41499900817872515,12.159999847412102,1,0.19488354419631726,2.0545502465685015,61.59000015258789,1.7761279008859068,61.81999969482422,1.1203036847736214,61.77999877929688,0.19488354419631726
10524,2014-11-05,61.11999893188477,62.0,60.9900016784668,61.849998474121094,2687700.0,-0.004073651692213298,-1.0404129145618273,3.8420534853838366,61.666686093394596,51.91768411450607,0.3507739791952815,-0.1884795664119494,0.5944791499820354,-0.882489442059196,8.160837798409307,1.0099983215332031,0.044456992845063326,0.09749927520752522,-1.5659386985590018,1.7609372489740522,-0.7342197116757347,0.9292182620907852,-0.6654613750702083,31.318669802264775,-24.84221449170801,0.8317189868832633,11,0.21000099182128196,-0.03499794006348367,1.8300018310546733,-0.16499900817872515,11.280002593994134,2,0.19895288056146443,2.9393813288947337,61.36999893188477,2.0545502465685015,61.59000015258789,1.7761279008859068,61.81999969482422,0.19895288056146443
10525,2014-11-06,61.88999938964844,62.0,61.13000106811523,61.33000183105469,3956100.0,0.012598175249017851,1.230769983176199,-0.7671204243200241,68.55265192050157,54.300037118029906,-0.4930201580285072,-0.9862030595908848,-0.14367851290373324,-1.6098684909249457,7.656135623665435,0.8800010681152273,0.07068800464307401,0.8529996871948242,-0.8364859938526479,2.5424853682422963,0.00825684667108817,1.6977425277185603,-1.3127340862427488,65.46764366869718,3.480939612147168,0.8447428405237354,11,-0.5599994659423828,-0.8049983978271484,0.8650007247924805,-0.9349994659423899,11.30999755859375,3,0.1901761898292984,-1.0404129145618273,61.11999893188477,2.9393813288947337,61.36999893188477,2.0545502465685015,61.59000015258789,0.1901761898292984
10526,2014-11-07,64.16999816894531,64.66000366210939,62.16999816894531,62.27999877929688,7531300.0,0.036839534687056696,-1.3601940975260656,3.375013623978189,72.40186171571742,56.77952095121244,-2.6434063028332844,-3.1455180318493063,-2.350499418866022,-3.8420177089304985,8.751408574813333,2.7700042724609517,0.23264416712346048,2.953998565673828,0.7759612855661473,5.132035845781509,1.8649799256199842,4.043017205727672,-3.4773687837439624,86.68464824487808,22.302333575401377,1.089018640053842,11,-1.694995880126946,-2.4799957275390483,-1.627497673034668,-3.214998245239265,8.110000610351562,4,0.14975846789103175,1.230769983176199,61.88999938964844,-1.0404129145618273,61.11999893188477,2.9393813288947337,61.36999893188477,0.14975846789103175
10527,2014-11-10,65.51999664306639,65.91999816894531,64.13999938964844,64.83999633789061,7876600.0,0.021037844984299836,1.4053982998860286,0.3597886374462121,72.40186171571737,60.340045850011265,-3.7689521240183907,-4.316743942345717,-3.601097571655103,-5.136469368862166,9.944093889605496,1.779998779296875,0.3754638469788034,4.049997138977034,1.178534486564942,6.921459791389125,2.614265812770988,5.4857284651830795,-4.509977315712398,91.90280086888606,29.57310379922953,1.435731326206046,11,-2.374998092651353,-3.1999969482421733,-2.9774961471557475,-4.5649967193603445,8.050003051757827,0,0.12332115758601403,-1.3601940975260656,64.16999816894531,1.230769983176199,61.88999938964844,-1.0404129145618273,61.11999893188477,0.12332115758601403
10528,2014-11-11,65.72000122070311,65.86000061035156,65.26000213623047,65.44000244140625,3418200.0,0.0030525730751527203,1.1428610354223434,0.41176272593654295,75.67252479554543,63.57812474849837,-3.5471686159613256,-4.4262886948775275,-3.7011968540936024,-5.272014964112017,11.456289732617126,0.5999984741210938,0.5523285107238536,4.04850158691405,0.6036814231922563,7.493321750635843,2.3260915050531494,5.77091166877495,-4.218984009189981,95.94326388206436,33.19768400936171,1.7224100818608974,11,-2.485002517700181,-3.400001525878892,-3.1775007247924663,-4.765001296997063,8.919998168945327,1,0.10940356524432437,1.4053982998860286,65.51999664306639,-1.3601940975260656,64.16999816894531,1.230769983176199,61.88999938964844,0.10940356524432437
10529,2014-11-12,66.72000122070311,66.90000152587889,65.37000274658203,65.48999786376953,6236600.0,0.015216067885357454,-1.0816400674711109,4.392888283378919,76.49719350303054,65.86833940088647,-4.060186241822294,-5.160011069638358,-4.594059249576489,-6.203162315667846,11.964018765868351,1.5299987792968608,0.7287299884586318,4.711501502990707,0.6925451604902975,8.730457845491117,2.702023331740506,6.720979674240908,-4.777085913446761,96.88041090302536,35.65929872047203,2.009478171250204,11,-2.7800006866455007,-3.909999847412095,-4.2900009155273295,-5.765001296997063,7.229995727539077,2,0.10206830686448831,1.1428610354223434,65.72000122070311,1.4053982998860286,65.51999664306639,-1.3601940975260656,64.16999816894531,0.10206830686448831
10530,2014-11-13,67.5,67.77999877929689,66.94000244140625,66.95999908447266,7880200.0,0.011690628972213846,-1.8965680535641958,0.43902393638467435,82.33370495785944,68.69430514764699,-4.406908732638321,-5.591914623657324,-5.276280074903795,-6.913544629045639,12.210671248402612,1.0599975585937784,1.1586329924210048,5.08850021362305,0.5687600188797148,9.608240408366385,2.8286301162513894,7.348370310994717,-4.962234346508943,95.00893495839848,33.908865977495026,2.2598700973716666,11,-3.1200008392333984,-4.249999999999986,-5.147499084472656,-6.545000076293952,7.0,3,0.07259261519820592,-1.0816400674711109,66.72000122070311,1.1428610354223434,65.72000122070311,1.4053982998860286,65.51999664306639,0.07259261519820592
10531,2014-11-14,68.12999725341797,68.27999877929689,67.15000152587889,67.33000183105469,5487900.0,0.00933329264322924,1.054543310745669,1.4814704926602524,83.5546364950909,72.48446310432537,-4.523386362240608,-5.806036338543052,-5.800774776065012,-7.4593362877012765,12.536647121736971,1.1299972534179972,1.5377765805298367,5.265497589111327,0.35654428844634367,10.174450889776303,2.8110209387788387,7.719974239443815,-4.858318962314094,96.37677420305954,33.08262746269756,2.4544766503324884,11,-3.499998092651367,-4.6299972534179545,-5.727496147155762,-7.174997329711921,6.560005187988281,4,0.0744165551037046,-1.8965680535641958,67.5,-1.0816400674711109,66.72000122070311,1.1428610354223434,65.72000122070311,0.0744165551037046
10532,2014-11-17,67.12999725341797,67.69999694824219,66.90000152587889,67.58000183105469,7260900.0,-0.01467782240296267,1.318844746182551,-0.5625089407478757,82.79350976184396,75.09718121763348,-2.9668961475981774,-4.497938452012718,-4.687953343368058,-6.377056975086063,13.067059227031624,1.2299957275390767,1.7437350214695542,3.9234977722167983,-1.1794797960095735,9.026475340443163,1.372008988103616,6.474986556329981,-3.0569876842032073,61.920436947531144,-7.017105834351341,2.5514887841131837,11,-2.494997024536133,-3.6299972534179545,-4.922496795654297,-6.174997329711921,7.5200042724609375,0,0.07671684398313738,1.054543310745669,68.12999725341797,-1.8965680535641958,67.5,-1.0816400674711109,66.72000122070311,0.07671684398313738
10533,2014-11-18,67.51000213623047,67.76000213623047,66.5,66.95999908447266,5575400.0,0.005660731392226559,1.3999970935724355,-1.2222165708763542,83.03393175578034,77.47131962456521,-2.664555007355105,-4.65425537655419,-4.958711094917554,-6.6757293067762475,14.84772993164901,1.2600021362304688,1.9743388439953762,4.010002517700194,-1.3807336149515947,9.400738650351983,1.3146344513743031,6.705370584026092,-2.7638742934025657,73.5395981846732,-0.6556304732905005,2.6953680663258948,11,-2.805002212524414,-4.0100021362304545,-5.470002174377441,-6.555002212524421,7.549995422363281,1,0.08976444033233921,1.318844746182551,67.12999725341797,1.054543310745669,68.12999725341797,-1.8965680535641958,67.5,0.08976444033233921
10534,2014-11-19,72.5,73.08000183105469,69.86000061035156,69.94999694824219,25615400.0,0.07391494157710232,-1.3589789450738627,4.636343459564434,87.96033688200974,79.62772906473279,-6.560439822089151,-9.238163653083873,-9.813719742825157,-11.551837935109589,16.900794222023563,5.569999694824219,2.4794662335140387,8.441500473022458,1.8227417285143162,15.0602592175306,5.132121100768387,11.750879845276529,-7.1884528073370575,91.18538495966162,17.73526025220106,3.3093793722540727,11,-4.875,-6.599998474121094,-10.460000038146973,-11.545000076293952,3.029998779296875,2,0.029517232960668105,1.3999970935724355,67.51000213623047,1.318844746182551,67.12999725341797,1.054543310745669,68.12999725341797,0.029517232960668105
10535,2014-11-20,71.19000244140625,71.83000183105469,70.30000305175781,71.33999633789062,11065700.0,-0.018068931842672442,1.7079507399805554,-0.05882106548107015,80.44185548468721,80.52106170572942,-4.238196431127179,-7.596196650779234,-8.401804319072639,-10.141118660190443,19.008213739261898,2.1999969482421875,2.9364990445516526,6.673502731323239,-0.59048312452299,13.937488587169476,3.0415098034001176,10.305495659246354,-4.69000244140625,71.27661301356362,-2.070680273526108,3.631992927923117,11,-2.5800018310546875,-5.290000915527344,-9.520001411437988,-10.235002517700202,4.519996643066406,3,0.03876941160533853,-1.3589789450738627,72.5,1.3999970935724355,67.51000213623047,1.318844746182551,67.12999725341797,0.03876941160533853
10536,2014-11-21,71.51000213623047,72.26000213623047,71.05000305175781,71.80000305175781,6835200.0,0.004495008903639297,1.0,1.9334181078331638,82.04135102386924,81.59211607330185,-3.8079715462526025,-7.518828469785376,-8.612132079190204,-10.36390019317033,21.712388631176005,1.2099990844726562,3.4659641721579035,6.496502304077154,-1.26199879043088,14.255003398585188,2.617251756823137,10.375752851331171,-3.82560180664062,76.13982890681706,1.361752419676833,3.8792505472540157,11,-2.3400001525878906,-5.520000457763672,-10.152501106262207,-10.555002212524421,4.400001525878906,4,0.041812302817072045,1.7079507399805554,71.19000244140625,-1.3589789450738627,72.5,1.3999970935724355,67.51000213623047,0.041812302817072045
10537,2014-11-24,71.56999969482422,72.16000366210938,71.0,71.36000061035156,4095500.0,0.0008390093245900232,-1.4946307128149174,-0.7241324879640104,83.28982867472848,82.43848317098886,-3.2626256954752364,-7.157415535808298,-8.549183203576419,-10.337159385008256,24.609428894783992,1.160003662109375,3.9356092895442245,6.055999946594241,-2.0482438654370725,14.160243758625548,2.0038780405785843,10.108121852609898,-2.9143910949706964,77.05164565298554,-0.8251366153943849,4.052121906015654,11,-2.3449974060058594,-5.549999237060547,-10.274998664855957,-10.614999771118171,3.7600021362304688,0,0.04359372306672871,1.0,71.51000213623047,1.7079507399805554,71.19000244140625,-1.3589789450738627,72.5,0.04359372306672871
10538,2014-11-25,72.0999984741211,72.19999694824219,71.36000061035156,71.68000030517578,6635000.0,0.007405320407388505,1.7096869462492617,2.0,85.19231827301748,83.40460814543187,-3.12061475944418,-7.1523306317012185,-8.968496725312157,-10.784121580459939,27.030968844981384,0.839996337890625,4.238086163900171,6.013498878478998,-2.259932610808619,14.286930367766615,1.8767831338351897,10.150214623122807,-2.647999092651361,69.56512467658014,-13.614319278675865,4.1367157446438085,11,-2.30999755859375,-5.414997100830078,-10.804997444152832,-11.139997482299812,1.8800048828125,1,0.0353675881515183,-1.4946307128149174,71.56999969482422,1.0,71.51000213623047,1.7079507399805554,71.19000244140625,0.0353675881515183
10539,2014-11-26,72.16000366210938,72.30000305175781,71.7300033569336,71.95999908447266,4123300.0,0.0008322495042745182,1.374982118731622,0.47620345140781106,84.48624813108007,83.64377960912304,-2.601366265189071,-6.666520389892682,-8.915159625076242,-10.75686445632315,29.592114359902737,0.5699996948242188,4.484272246433079,5.510003852844235,-2.80825903928384,13.82826674497231,1.3508724067801978,9.669135298908273,-2.054963839714347,93.00003051757812,7.267034232856531,4.159131446064036,11,-2.3700027465820312,-5.475002288818359,-10.865002632141113,-11.025003433227539,1.80999755859375,2,0.04018838344387632,1.7096869462492617,72.0999984741211,-1.4946307128149174,71.56999969482422,1.0,71.51000213623047,0.04018838344387632
10540,2014-11-28,74.0,74.76000213623047,72.55999755859375,72.55999755859375,4466500.0,0.025498839308634835,-2.055556732929259,7.199847415601755,84.01385434981178,83.69480381520314,-3.824568637814224,-7.951776478209979,-10.652268124721346,-12.502004876099548,32.911152960441434,2.5999984741210938,4.7711302636125765,6.739000129699704,-1.8634265121184512,15.341426771517867,2.4377868087906194,11.040213450608789,-3.3594670160462385,79.78718871174905,-5.584787495998256,4.301213320909081,11,-3.3699989318847656,-6.474998474121094,-12.867499351501465,-12.799999237060554,2.7699966430664062,4,0.0206756591796875,1.374982118731622,72.16000366210938,1.7096869462492617,72.0999984741211,-1.4946307128149174,71.56999969482422,0.0206756591796875
10541,2014-12-01,72.75,73.47000122070312,72.05999755859375,73.33999633789062,7798400.0,-0.016891891891891886,2.3176318529422324,-0.40971898444453864,75.19165200599934,82.85015295344263,-2.0677485912224824,-6.156595204905969,-9.307915555247405,-11.161538610197852,35.89747777310016,1.94000244140625,4.9758554250381195,4.942500114440918,-3.592994553037272,13.477994781919108,0.674752780701823,9.210247448180013,-1.2855731855908914,46.54252674852029,-36.43346512006349,4.267747333739097,12,-2.1199989318847656,-5.224998474121094,-11.602499008178711,-11.549999237060554,4.379997253417969,0,0.040687272638799454,-2.055556732929259,74.0,1.374982118731622,72.16000366210938,1.7096869462492617,72.0999984741211,0.040687272638799454
10542,2014-12-02,73.06999969482422,73.4000015258789,72.37999725341797,72.52999877929688,4142600.0,0.004398621234697142,-1.42857013106148,-0.9152614700253453,75.39737985280063,82.00164718644488,-1.6277217751159014,-5.873586366250123,-9.513391821506161,-11.389410520644546,39.328287727695916,1.0200042724609375,5.086468236602897,4.688499832153326,-3.627708319802764,13.004707984109416,0.530395756175281,8.846603908131371,-1.0100021362304688,50.2940681484141,-29.759352437024774,4.158104075978047,12,-0.7599983215332031,-5.5449981689453125,-11.994998931884766,-11.869998931884773,3.3600006103515625,1,0.03886689447305858,2.3176318529422324,72.75,-2.055556732929259,74.0,1.374982118731622,72.16000366210938,0.03886689447305858
10543,2014-12-03,73.33000183105469,73.83000183105469,72.58999633789062,73.0,6699600.0,0.0035582610827475936,-1.1565141242188226,0.6111134658585173,74.07138626086206,80.4584304507618,-1.0899583521861445,-5.4721960148063715,-9.644461478068877,-11.55771176493927,43.13070964719531,1.2400054931640625,5.145103528293959,4.35050182342529,-3.552611534951339,12.25361518180192,0.3989451442369756,8.302058502613605,1.4300003051757812,52.80525144278707,-24.08200046063844,3.9515566791883137,12,-0.7999992370605469,-5.805000305175781,-12.36250114440918,-12.130001068115241,3.2999954223632812,2,0.027273966317467258,-1.42857013106148,73.06999969482422,2.3176318529422324,72.75,-2.055556732929259,74.0,0.027273966317467258
10544,2014-12-04,73.27999877929688,73.4000015258789,72.52999877929688,73.33000183105469,4238000.0,-0.000681890774706595,8.157805974943784,-0.15152355851481944,72.2307645357572,79.5460870119918,-1.0255214412445923,-4.705753036626504,-9.489238990328928,-11.423830190317595,46.782738640666956,0.8700027465820312,5.316825549286975,3.6924987792968693,-3.5041445361874537,10.889142094781185,0.09417712155470781,7.290820437039031,1.4366032409668037,45.1851537885531,-28.19493746401323,3.5983216577421593,12,-0.3999977111816406,-5.714998245239258,-12.312498092651367,-12.079998016357429,2.6699981689453125,3,0.009552464373600467,-1.1565141242188226,73.33000183105469,-1.42857013106148,73.06999969482422,2.3176318529422324,72.75,0.009552464373600467
10545,2014-12-05,73.66000366210938,73.70999908447266,72.87999725341797,73.5199966430664,3760000.0,0.005185656238300362,5.916743491114855,-2.7999694842844063,71.68628666520263,78.39552430547329,-1.1379815252135188,-4.383512094533813,-9.725201429285043,-11.707794019181236,50.65897288118166,0.8300018310546875,5.5023238509853485,3.484003448486334,-2.946476220972656,9.914483117945323,0.2687636137568461,6.6992432832158215,0.9691342285156281,90.39560685867981,19.10138321829625,3.215239834729495,12,-0.7800025939941406,-6.005002975463867,-12.647502899169922,-12.460002899169929,0.6699981689453125,4,0.0042084923049388046,8.157805974943784,73.27999877929688,-1.1565141242188226,73.33000183105469,-1.42857013106148,73.06999969482422,0.0042084923049388046
10546,2014-12-08,73.77999877929688,74.0999984741211,73.23999786376953,73.5,3851500.0,0.0016290403369776385,-1.149993324305251,1.9998910141136723,78.01179438561535,77.80907605112739,-1.008130860098717,-3.9491084652546107,-9.705494159167188,-11.72336911569218,52.855828536312764,0.8600006103515625,5.0773090940130885,3.1234985351562443,-2.8363092366635243,9.083306306976013,0.1435946492463671,6.1034024210661215,0.7651735468750047,81.39537978389312,8.547147738946407,2.9799038859098816,12,-0.7199974060058594,-5.909997940063477,-12.794999122619629,-12.329998016357429,1.8899993896484375,0,0.04052585949091325,5.916743491114855,73.66000366210938,8.157805974943784,73.27999877929688,-1.1565141242188226,73.33000183105469,0.04052585949091325
10547,2014-12-09,73.5999984741211,73.62999725341797,72.4000015258789,72.6500015258789,3367600.0,-0.0024396897282992214,1.4356483509842728,3.392861035422343,76.09253339086433,76.79798884199926,-0.5698150253870153,-3.3020343726728214,-9.38145653436814,-11.443565816997761,54.20770986046699,1.3799972534179688,4.823339839522973,2.5394981384277315,-3.037388510902403,8.116384787757866,-0.24894518623733575,5.327941463092799,0.8645669101757818,70.5881824954448,-2.0828486670573483,2.788443324665067,12,-0.3549957275390625,-5.729997634887695,-12.359997749328613,-12.149997711181648,1.3400039672851562,1,0.047961940930448144,-1.149993324305251,73.77999877929688,5.916743491114855,73.66000366210938,8.157805974943784,73.27999877929688,0.047961940930448144
10548,2014-12-10,72.91000366210938,74.19000244140625,72.83999633789062,73.30000305175781,4556000.0,-0.009374929705390334,-4.094227724197495,-0.41052699208146615,52.7815734989648,73.27524721620868,0.27620848096060513,-2.156319617291061,-8.540866793953995,-10.645430416961958,55.693120851098385,1.350006103515625,4.493588080180359,1.4900032043456974,-3.537245333150665,6.51725174184206,-1.0236210644024766,4.0036274730938715,1.430687890682421,28.491724881616577,-40.10910664823449,2.513624268748179,12,0.4999961853027344,-5.040002822875977,-11.670002937316895,-11.22500228881836,0.7599945068359375,2,0.048278651299749065,1.4356483509842728,73.5999984741211,-1.149993324305251,73.77999877929688,5.916743491114855,73.66000366210938,0.048278651299749065
10549,2014-12-11,73.52999877929688,74.58000183105469,73.31999969482422,73.66000366210938,5648200.0,0.008503567220498054,-3.581800527118879,0.3333463750537971,67.51496185298552,71.44203693878353,-0.14417788400272968,-2.361018517987148,-8.980292492567656,-11.153859241291286,56.8231502084106,1.6699981689453125,4.153605353398007,1.76949844360351,-2.820906402100718,6.359903289307738,-0.525703979248604,4.064700866455624,-1.1299972534179688,51.83472913903344,-15.749025412554317,2.2952024228521166,12,-0.20999908447265625,-5.654996871948242,-12.289998054504395,-11.84499740600586,0.4199981689453125,3,0.04215964267082151,-4.094227724197495,72.91000366210938,1.4356483509842728,73.5999984741211,-1.149993324305251,73.77999877929688,0.04215964267082151
10550,2014-12-12,72.4000015258789,74.0,72.38999938964844,73.54000091552734,4592000.0,-0.015367839958894902,-1.7758543579490147,8.768896713615023,55.94125867857492,69.30310434684749,0.8213672848656159,-0.8907737241691649,-7.6952524976881165,-9.939289557288951,57.31962198800964,1.6100006103515625,3.6906041202415736,0.39450111389160725,-3.738746035482251,4.527748263265465,-1.6721224607953218,2.4611246885785363,2.1800003051757812,0.45671804018840056,-63.316510125771615,2.06662357468693,12,1.0799980163574219,-4.454999923706055,-11.192501068115234,-10.71500015258789,3.3699951171875,4,0.04903308491083891,-3.581800527118879,73.52999877929688,-4.094227724197495,72.91000366210938,1.4356483509842728,73.5999984741211,0.04903308491083891
10551,2014-12-15,73.19999694824219,73.5199966430664,72.4000015258789,73.06999969482422,3638000.0,0.011049660297000496,1.9090909090909092,-0.11403273948949953,59.902792288274725,67.58148350634461,0.10271868971028653,-1.3612545607680318,-8.343831476972099,-10.65335351147234,57.65383899966587,1.1199951171875,3.275185096552491,0.9409965515136776,-2.7941784782005357,4.676171581227891,-0.926590963343429,2.808584066370784,1.3800048828125,36.98614865806415,-24.070286179201716,1.86758751485711,12,0.285003662109375,-4.734996795654297,-11.992496490478516,-11.514995574951172,2.0900039672851562,0,0.015437225818622613,-1.7758543579490147,72.4000015258789,-3.581800527118879,73.52999877929688,-4.094227724197495,72.91000366210938,0.015437225818622613
10552,2014-12-16,72.27999877929688,73.30999755859375,71.9800033569336,73.19999694824219,7869200.0,-0.012568281520500824,1.3333244100600983,-7.077058512823522,51.04408681236884,65.02289467873426,1.0045048738125217,-0.037575234888848286,-7.2545174578197305,-9.642320899801916,58.12852135058127,1.3299942016601562,2.7072702254729393,-0.23650169372558594,-3.088552527018308,2.615549139567136,-1.662527110371954,1.1895237229207822,2.2562030029296807,11.538292247063415,-46.44076767246336,1.426025416646362,12,1.0000038146972656,-2.829998016357422,-10.197496414184556,-10.58999633789061,2.970001220703125,1,0.04690093313365451,1.9090909090909092,73.19999694824219,-1.7758543579490147,72.4000015258789,-3.581800527118879,73.52999877929688,0.04690093313365451
10553,2014-12-17,73.56999969482422,73.7300033569336,72.27999877929688,72.87999725341797,2972800.0,0.017847273620829718,1.8712684312303602,-0.7500041464183238,57.15735246391135,63.34807111519582,-0.27700190599748,-0.8962495250171969,-8.332865681002275,-10.831424834748084,59.125573263256456,1.4500045776367188,2.4058550531095477,0.7504993438720646,-0.8940180406537479,2.395016728397877,-0.07175934839084164,1.572758036134971,0.8639541503906116,61.153741193179314,7.290460403537992,0.822258692262903,12,-0.2899971008300781,-3.55999755859375,-10.83750057220459,-11.25,1.19000244140625,2,0.018621758220265683,1.3333244100600983,72.27999877929688,1.9090909090909092,73.19999694824219,-1.7758543579490147,72.4000015258789,0.018621758220265683
10554,2014-12-18,74.63999938964844,74.98999786376953,73.72000122070312,74.30000305175781,7823800.0,0.014543967639835342,1.4423170033892336,0.4927465723131358,53.52423092564523,61.33006492191167,-1.2670406804222125,-1.8948557947379214,-9.215357548076753,-11.806054933686006,58.7016852348973,1.4199981689453125,2.0909030694668047,1.7134990692138672,-0.11200643766345308,3.5390045760911875,0.8007463157752142,2.62625182265252,-2.6599960327148438,88.37212249636272,36.22705668634227,0.9127527534386589,12,-1.154998779296875,-4.459999084472656,-11.862500190734863,-12.319999694824219,-0.37999725341796875,3,-0.01299572921536829,1.8712684312303602,73.56999969482422,1.3333244100600983,72.27999877929688,1.9090909090909092,73.19999694824219,-0.01299572921536829
10555,2014-12-19,73.94999694824219,74.62000274658203,73.69000244140625,74.4000015258789,6277200.0,-0.009244405775034714,1.08987184432729,-1.323557131316758,57.04224469254934,59.00011495601544,-0.5940471438423032,-1.040844276035159,-8.302991184366164,-11.028197859016487,58.243841057300294,0.9499969482421875,1.7762210950309765,0.8854969024658175,-0.799138067750718,2.570131872682353,0.04317941735754971,1.7278143875740852,-1.9097937011718784,65.44841151153537,12.074389686164984,0.842317485108267,12,-0.464996337890625,-3.204998016357422,-10.574995994567871,-11.139995574951172,1.5400009155273438,4,0.0,1.4423170033892336,74.63999938964844,1.8712684312303602,73.56999969482422,1.3333244100600983,72.27999877929688,0.0
10556,2014-12-22,74.5,74.58999633789062,73.87000274658203,73.97000122070312,3730300.0,0.007437499316501173,1.0281753707285621,-1.177763084278521,58.1714374402182,57.00888207261032,-1.152360478575531,-1.4286041236946971,-8.587094321727577,-11.457674908176259,57.66591106249774,0.7199935913085938,1.52103978760141,1.2860000610351534,-0.34770210696370896,2.9197022290340158,0.46914897703572933,2.1028511450345775,-2.4008008605957087,83.72097149490781,28.719848758565988,0.8168510839994302,12,-1.0149993896484375,-3.7550010681152344,-10.685000419616692,-11.249999999999986,-0.8899993896484375,0,0.017046934806260516,1.08987184432729,73.94999694824219,1.4423170033892336,74.63999938964844,1.8712684312303602,73.56999969482422,0.017046934806260516
10557,2014-12-23,74.69000244140625,75.06999969482422,74.36000061035156,74.83000183105469,3514500.0,0.0025503683410235123,1.2903376648946643,-0.2641504001842575,57.83411150879315,57.57027518481347,-1.3091577343078171,-1.4470711537769603,-8.498670986188074,-11.528974320141245,57.17003188869686,0.7099990844726562,1.2493913015041755,1.3200023651123018,-0.24721400074722055,2.8872187309718242,0.5363941821825335,2.10361054804207,-2.532987327514661,86.38003122855088,29.816389300857956,0.7836081829297633,12,-1.1650009155273438,-3.9050025939941406,-10.62500286102295,-11.190002441406236,-0.44000244140625,1,0.008033183217416306,1.0281753707285621,74.5,1.08987184432729,73.94999694824219,1.4423170033892336,74.63999938964844,0.008033183217416306
10558,2014-12-24,74.6500015258789,75.31999969482422,74.61000061035156,74.79000091552734,1783800.0,-0.0005355591674899296,-5.454501317797198,1.0,57.90083184250519,56.502038516982324,-1.1134757133131075,-1.2714216461531436,-8.215265972846893,-11.382869994905448,56.6714043651086,0.7099990844726562,0.8869290450569167,1.1525012969970732,-0.3944595786320946,2.699462172626241,0.3790208591824893,1.925981734811657,-2.376467028750014,58.89574859464444,0.8559236116729991,0.7734804378145821,12,-1.0,-3.740001678466797,-10.582501411437988,-11.150001525878892,1.220001220703125,2,0.008037487767673879,1.2903376648946643,74.69000244140625,1.0281753707285621,74.5,1.08987184432729,73.94999694824219,0.008037487767673879
10559,2014-12-26,75.05999755859375,75.37000274658203,74.61000061035156,74.72000122070312,2222500.0,0.005492244130399726,-1.7143051771117166,-2.428555858310627,58.04595886783055,56.73589409356627,-1.4344673551381248,-1.5315406853517288,-8.316948437244179,-11.64066900944951,56.12767078577785,0.7600021362304688,0.5707840379618574,1.4174976348876953,-0.14517014980157228,2.980165419576963,0.6361637425430615,2.198831527232329,-2.6036751496031343,81.5473135907648,26.460138419985185,0.7813338923446321,12,-1.3849945068359375,-2.444995880126953,-10.957497596740723,-11.559997558593736,0.5500030517578125,4,-0.003996741701584705,-5.454501317797198,74.6500015258789,1.2903376648946643,74.69000244140625,1.0281753707285621,74.5,-0.003996741701584705
10560,2014-12-29,75.52999877929688,75.98999786376953,74.87000274658203,75.05999755859375,2744900.0,0.0062616738074927625,-1.6353110133740238,1.3823714208778386,59.66852132861238,56.70986398693713,-1.579933918793671,-1.982694921387946,-8.449409369585126,-11.953237053682649,55.10287007671175,1.1199951171875,0.6710168058377945,1.8109989166259766,0.03887731052921595,3.583120522722737,0.9249381135775963,2.697059719674357,-2.840581943298943,78.30188000230322,25.446071834106363,0.8860608030483815,12,-1.5449981689453125,-2.384998321533203,-8.767498016357422,-9.629997253417969,0.4199981689453125,0,-0.016814466617130708,-1.7143051771117166,75.05999755859375,-5.454501317797198,74.6500015258789,1.2903376648946643,74.69000244140625,-0.016814466617130708
10561,2014-12-30,75.70999908447266,75.87999725341797,75.19999694824219,75.44000244140625,2160800.0,0.002383163088639062,1.2295348517253886,0.5744594506850205,61.65747765975383,57.88912963664657,-1.5270313279337984,-2.0338457411265267,-8.270890421210694,-11.965654617302732,54.50480289028744,0.6800003051757812,0.6186510704841766,1.8429992675781222,-0.07665029614474861,3.762648831300993,0.8831744857166939,2.8028240494395504,-2.690524145697566,82.8221318342874,30.878814747176563,0.9598247818614354,12,-1.5750007629394531,-2.2150001525878906,-8.454998016357422,-9.80999755859375,0.6500015258789062,1,-0.002905841016556665,-1.6353110133740238,75.52999877929688,-1.7143051771117166,75.05999755859375,-5.454501317797198,74.6500015258789,-0.002905841016556665
10562,2014-12-31,75.91000366210938,76.6500015258789,75.2699966430664,75.44999694824219,3206000.0,0.0026417194565484525,-2.365835504279866,1.703749752748029,67.52336948383922,59.04090930552744,-1.2940529003407448,-2.118807533477309,-8.14199008736594,-12.011817952720527,53.974918318805386,1.3800048828125,0.7582637789265334,1.901003646850583,-0.1834946780483051,3.9855019717494713,0.8587544844011319,2.9432528093000343,-2.5934764308348406,63.72561119276554,8.451652758900394,1.0422491624494472,12,-0.7400016784667969,-2.085002899169922,-8.330001831054688,-10.010002136230469,-0.5200042724609375,2,-0.030299077075474634,1.2295348517253886,75.70999908447266,-1.6353110133740238,75.52999877929688,-1.7143051771117166,75.05999755859375,-0.030299077075474634
10563,2015-01-02,75.33000183105469,76.63999938964844,74.55000305175781,76.11000061035156,3710300.0,-0.007640650811141958,1.2717396712719553,-1.6956247719507744,60.563392893921026,59.82303841311364,-0.489629893013543,-1.4559347430466403,-7.2765628542955625,-11.276911643481128,52.99639281158346,2.089996337890625,0.7945224081420434,1.2210018157959013,-0.9175363115035537,3.3595399430953563,0.15173275214617377,2.290270879445629,-1.6134576844276296,37.14282600244868,-17.799222401075788,1.0692690636497248,1,-0.15999984741210938,-1.3250007629394531,-7.707500457763672,-9.430000305175781,1.3199996948242188,4,-0.01433694152134557,-2.365835504279866,75.91000366210938,1.2295348517253886,75.70999908447266,-1.6353110133740238,75.52999877929688,-0.01433694152134557
10564,2015-01-05,73.9800033569336,75.51000213623047,73.87999725341797,75.16999816894531,3778200.0,-0.017921126261868148,-1.3453189235472662,1.5256367620016433,59.03890639594263,60.044889713490676,0.8458532085443835,-0.053550340446690825,-5.640947548060396,-9.779882936094978,51.75563955903054,1.6300048828125,0.9733255894288106,-0.1639968872070341,-2.26804246642547,1.940048692011402,-1.216019676816245,0.8880259024021768,2.6699981689453125,3.6103230781942877,-55.818589995805596,1.0520227896092171,1,1.279998779296875,0.20999908447265625,-5.742502212524414,-8.080001831054688,2.4399948120117188,0,0.025547435846004163,1.2717396712719553,75.33000183105469,-2.365835504279866,75.91000366210938,1.2295348517253886,75.70999908447266,0.025547435846004163
10565,2015-01-06,73.97000122070312,74.69000244140625,72.73999786376953,74.30000305175781,4659300.0,-0.000135200537667024,2.5135198295415493,0.2773136720628306,54.84278673043998,59.675039634626444,0.9599392279418311,-0.020167166553406446,-5.362122451444733,-9.618222606639677,49.96097191521002,1.9500045776367188,0.993369159500773,-0.1894989013671875,-2.2830732858870277,1.9040754831526527,-1.2362860936271005,0.8572882908927255,2.6699981689453125,31.457856903132146,-29.537189128123607,1.0467871922599177,1,0.7249984741210938,0.345001220703125,-5.732500076293945,-8.069999694824219,2.9000015258789062,1,0.022171141849182785,-1.3453189235472662,73.9800033569336,1.2717396712719553,75.33000183105469,-2.365835504279866,75.91000366210938,0.022171141849182785
10566,2015-01-07,76.7699966430664,76.94999694824219,74.87999725341797,74.87999725341797,6946900.0,0.037853121213409,-1.1904765749255226,-5.727239099274056,72.83821740881795,61.34216251240698,-1.6586158590062752,-2.7243531090666124,-7.840386760690905,-12.256402620048775,48.365354884937105,2.9799957275390625,1.0560138313649077,2.460996627807617,0.07493307602646837,4.847060179588766,1.2679648519170428,3.6540284036981916,-4.029998779296875,95.7244573795833,27.297255158985564,1.1930317758905742,1,-1.9249992370605469,-2.3049964904785156,-7.692495346069336,-10.02999496459961,-0.649993896484375,2,-0.010681252190705703,2.5135198295415493,73.97000122070312,-1.3453189235472662,73.9800033569336,1.2717396712719553,75.33000183105469,-0.010681252190705703
10567,2015-01-08,77.12999725341797,77.75,76.69000244140625,76.80999755859375,6344900.0,0.004689339925665781,-2.7857736481423454,0.16931206252068817,69.99996571062165,62.68651071997547,-1.8283782935517365,-2.957993298996257,-7.867517295683413,-12.442229378539494,47.713466677754276,1.05999755859375,1.1567810338351308,2.6444972991943416,-0.026022824033489655,5.315017422422173,1.309237237580433,3.97975736080825,-4.3899993896484375,87.62470095375005,17.522432024672852,1.3352600616139125,1,-1.8849983215332031,-2.264995574951172,-8.052495956420898,-10.389995574951172,-0.48999786376953125,3,-0.009983102171474356,-1.1904765749255226,76.7699966430664,2.5135198295415493,73.97000122070312,-1.3453189235472662,73.9800033569336,-0.009983102171474356
10568,2015-01-09,76.43000030517578,77.37000274658203,76.33000183105469,77.26000213623047,3215300.0,-0.009075547428613051,-1.0194216467660218,-2.5937581956464726,60.492377319338665,62.95833499236525,-0.9491486537536673,-2.0878088783019706,-6.806584734630462,-11.575949256886105,46.73706724298981,1.0400009155273438,1.1981614703005903,1.768500518798831,-0.92866537937185,4.465666416969512,0.4199175697134905,3.1170834678841715,-3.4896023559570324,73.6527119364187,5.61932588512515,1.34858294908534,1,-1.1850013732910156,-1.5649986267089844,-6.51249885559082,-9.689998626708984,0.9199981689453125,4,-0.013607234219216835,-2.7857736481423454,77.12999725341797,-1.1904765749255226,76.7699966430664,2.5135198295415493,73.97000122070312,-0.013607234219216835
10569,2015-01-12,76.62999725341797,76.94000244140625,76.04000091552734,76.08000183105469,2842900.0,0.002616733579008601,-1.857160157432637,-0.6626436253332108,66.66666666666666,63.7359066965935,-1.0091429677090957,-2.154095428844684,-6.643617409793762,-11.617988935888889,45.49713892412686,0.9000015258789062,1.2439209021015785,1.813497543334961,-0.964954568806732,4.591949655476654,0.42427148726410735,3.2027235994058145,-3.4972152221679664,77.64466528901079,8.900772597120351,1.3892260560708485,1,-1.3849983215332031,-1.7649955749511719,-6.602495193481445,-9.889995574951172,0.0500030517578125,0,0.0002610501523938602,-1.0194216467660218,76.43000030517578,-2.7857736481423454,77.12999725341797,-1.1904765749255226,76.7699966430664,0.0002610501523938602
10570,2015-01-13,75.94999694824219,77.66000366210938,75.47000122070312,76.88999938964844,4915600.0,-0.008873813513616602,-1.3052731332016254,-1.7091095728890677,58.87391232077455,63.42662165892914,-0.29424347939695394,-1.2590543071978715,-5.629762687565716,-10.799626466537092,45.2689187170605,2.19000244140625,1.2847397677817582,0.9559974670410156,-1.618544323654163,3.5305392577361943,-0.3312734283065737,2.243268362388605,-2.6325261982421893,37.282183652908074,-28.34581838038737,1.2872708953475858,1,-0.7049980163574219,-1.0849952697753906,-5.727496147155762,-9.20999526977539,0.9200057983398438,1,0.006188298085428645,-1.857160157432637,76.62999725341797,-1.0194216467660218,76.43000030517578,-2.7857736481423454,77.12999725341797,0.006188298085428645
10571,2015-01-14,74.33000183105469,75.04000091552734,73.69000244140625,74.61000061035156,5634900.0,-0.021329758818706468,1.3684196436936997,0.2978702681644049,48.124995032941534,61.271246719940514,1.2397902180515956,0.47425381658794663,-3.6891438296231627,-9.061100353676864,44.50639979257453,2.2599945068359375,1.2581029474947911,-0.7204978942871065,-3.1761192881098026,1.7351234995355895,-1.9483085911984546,0.5073128026242415,-0.8352299110546824,15.763541243855139,-45.28805494003742,1.227810696911345,1,0.9149971008300781,0.5349998474121094,-4.062500953674316,-7.590000152587891,2.3600006103515625,2,0.03417194743652141,-1.3052731332016254,75.94999694824219,-1.857160157432637,76.62999725341797,-1.0194216467660218,76.43000030517578,0.03417194743652141
10572,2015-01-15,75.66999816894531,77.5,75.08000183105469,77.30000305175781,17296000.0,0.018027664534925103,1.384236082923676,5.821471389645777,54.6788895787239,60.617413018251945,-0.15402895099192904,-0.6311076394531767,-4.678920278165904,-10.273250982198121,44.50850773598134,3.1699981689453125,1.2059774373926615,0.44999847412108807,-1.6414055407152688,2.541402488957445,-0.5957035332970833,1.4957004815392594,-2.0050171257453115,49.87393246162243,-10.977361220167523,1.0457020074181764,1,-0.4249992370605469,-0.8049964904785156,-5.2049970626831055,-8.929996490478516,1.279998779296875,3,0.005946935225662475,1.3684196436936997,74.33000183105469,-1.3052731332016254,75.94999694824219,-1.857160157432637,76.62999725341797,0.005946935225662475
10573,2015-01-16,74.94000244140625,75.45999908447266,73.3499984741211,75.33000183105469,9973000.0,-0.00964709587952195,5.492370533827879,0.2392627124990639,49.465261732078716,59.55367472226707,0.575329636941575,0.21796285442593444,-3.5928741179698704,-9.417238824403483,43.92425782364581,2.3199996948242188,1.0964004118309987,-0.3484973907470703,-2.297230537323628,1.6002357558294875,-1.3228639640353492,0.6258691825412086,2.80999755859375,36.89099891843284,-20.460755424120748,0.9743665732882815,1,0.3049964904785156,-0.07500076293945312,-4.382500648498535,-8.200000762939453,2.2099990844726562,4,0.022684773056571128,1.384236082923676,75.66999816894531,1.3684196436936997,74.33000183105469,-1.3052731332016254,75.94999694824219,0.022684773056571128
10574,2015-01-20,73.66999816894531,75.13999938964844,72.88999938964844,74.94000244140625,9165600.0,-0.01694694730566526,1.6946137329252136,3.2564263077585194,42.26288556405524,58.155907926002094,2.0078858436326925,1.487854101176481,-1.9661765045624122,-8.022853008735126,42.717939132731566,2.25,0.8747744501826134,-1.5700016021728516,-3.631700638617204,0.4916974342715008,-2.600851120395035,-0.5391520839506683,3.9920018005371105,16.35216102006673,-36.765363248144396,1.030849518222177,1,1.6500015258789062,1.1950035095214844,-3.0299978256225586,-6.929996490478516,3.2300033569335938,1,0.04995249622154918,5.492370533827879,74.94000244140625,1.384236082923676,75.66999816894531,1.3684196436936997,74.33000183105469,0.04995249622154918
10575,2015-01-21,73.94999694824219,74.31999969482422,73.08000183105469,73.51000213623047,5034400.0,0.003800716523091996,1.1016907509779201,-0.3464514423712319,42.73925761885847,54.81157906045104,1.9274421829563835,1.273129324345092,-1.9036973026414898,-8.177016365411077,41.47808604642,1.2399978637695312,0.765905398388,-1.2900028228759766,-3.351701859320329,0.7716962135683758,-2.32085234109816,-0.25915330465379327,3.5211229980468772,22.99343640461934,-25.277475470582676,1.030849518222177,1,1.3700027465820312,0.9150047302246094,-3.3524961471557617,-7.209995269775391,2.8800048828125,2,0.036916882617917146,1.6946137329252136,73.66999816894531,5.492370533827879,74.94000244140625,1.384236082923676,75.66999816894531,0.036916882617917146
10576,2015-01-22,75.7699966430664,75.94000244140625,73.62999725341797,74.47000122070312,4662800.0,0.024611220688731672,1.8170674407677743,2.9545698878118984,49.49051238612115,52.53275091328431,-0.05512154953837012,-0.4709951969193611,-3.426511727462241,-9.852294337692143,40.42037549452242,2.3100051879882812,0.8185752937757513,0.4664970397949162,-1.5773907058356542,2.5103847854254866,-0.555446833020369,1.4884409126102014,1.5178784809570374,62.47281718251959,15.489399229492832,1.0219438728152819,1,-0.4949951171875,-0.9049949645996094,-5.057496070861816,-9.02999496459961,1.910003662109375,3,0.014517700306857284,1.1016907509779201,73.94999694824219,1.6946137329252136,73.66999816894531,5.492370533827879,74.94000244140625,0.014517700306857284
10577,2015-01-23,75.29000091552734,75.93000030517578,74.6500015258789,75.88999938964844,3954600.0,-0.006334904959811483,2.764700602497504,-0.46153891298351457,49.85336882536767,51.350638858398646,0.15245497227166993,0.0592957833002572,-2.6923021500191453,-9.224428013687529,39.11712856676874,1.279998779296875,0.9247406614483253,-0.04349861145018963,-2.0669828313054808,1.9799856084051015,-1.0552407213778423,0.968243498477463,1.8219591791210945,78.68849588513395,29.202025278352565,1.011742109927647,1,-0.0149993896484375,-0.4249992370605469,-4.315000534057617,-8.549999237060547,2.7099990844726562,4,0.01859478694188965,1.8170674407677743,75.7699966430664,1.1016907509779201,73.94999694824219,1.6946137329252136,73.66999816894531,0.01859478694188965
10578,2015-01-26,75.25,75.4800033569336,74.77999877929688,75.33000183105469,3584800.0,-0.0005312912078753174,2.6841872791519434,0.1333367241839706,55.150035733843204,50.071013199196045,0.008348188036549686,0.15447166863940254,-2.399758591625215,-9.037203934358217,37.64698445439263,0.7000045776367188,0.5866310950516151,-0.11349945068359091,-2.111952672977935,1.8849537716107534,-1.112726061830756,0.8857271604635741,1.6930816664484354,77.3769917702679,21.175085317710113,0.9992266111471692,1,0.02500152587890625,-0.2350006103515625,-3.884998321533203,-8.509998321533203,2.470001220703125,0,0.022591321571324707,2.764700602497504,75.29000091552734,1.8170674407677743,75.7699966430664,1.1016907509779201,73.94999694824219,0.022591321571324707
10579,2015-01-27,74.76000213623047,75.33999633789062,74.38999938964844,75.0,3228200.0,-0.006511599518531974,1.0652319940291082,2.999904634751097,53.08353816402218,49.42763829289023,0.22930568875648305,0.6543933570188898,-1.6899429418554774,-8.404531023750422,35.97891797358134,0.9499969482421875,0.24286450622861366,-0.5884975433349666,-2.6009962957606803,1.424001209090747,-1.5947469195478163,0.4177518328778831,2.02095623914596,58.741256875790285,-0.566208130000085,1.0062493762128562,1,0.43499755859375,0.4849967956542969,-3.114999771118164,-8.020000457763672,3.4399948120117188,1,0.03196895828458235,2.6841872791519434,75.25,2.764700602497504,75.29000091552734,1.8170674407677743,75.7699966430664,0.03196895828458235
10580,2015-01-28,74.26000213623047,76.04000091552734,74.12999725341797,75.33999633789062,4174300.0,-0.006688068294713023,-1.8507432944083535,4.500015894713418,38.058993992293644,48.30919373281823,0.5189418448096319,1.1113494805548214,-0.9965485720815508,-7.773533952702081,34.09442348851507,1.910003662109375,0.026024545973172053,-1.0249977111816406,-3.092768376487342,1.042772954124061,-2.0588830438344843,0.008887621471203033,2.365317879716841,26.141241721644654,-27.379946149501315,1.0338853326528494,1,0.93499755859375,0.9849967956542969,-2.427501678466797,-7.405002593994141,2.9499969482421875,2,0.03555075833158927,1.0652319940291082,74.76000213623047,2.6841872791519434,75.25,2.764700602497504,75.29000091552734,0.03555075833158927
10581,2015-01-29,75.48999786376953,75.48999786376953,73.83000183105469,74.26000213623047,4545700.0,0.016563367790949357,1.6991899167586746,-1.138891047422593,42.79436254857213,46.98869072946803,-0.5913958964538608,-0.14332143141739095,-2.035179700817025,-8.86484874206738,32.02950398288395,1.6599960327148438,-0.2512824327300365,0.2159980773925838,-1.8445812253520018,2.2765773801371694,-0.8142915739797161,1.2462877287648837,0.9859093271258246,75.1129737735139,24.83551522914,1.030289651372294,1,-1.0249977111816406,-0.24499893188476562,-3.374998092651367,-8.634998321533203,3.0800018310546875,3,0.017750748512449954,-1.8507432944083535,74.26000213623047,1.0652319940291082,74.76000213623047,2.6841872791519434,75.25,0.017750748512449954
10582,2015-01-30,73.61000061035156,75.12999725341797,73.55000305175781,74.7699966430664,7176900.0,-0.024903925110855596,-1.46875800942952,-0.9430894813234254,38.773863925586525,45.8007576398578,1.0791444237579952,1.639593266670488,0.05051986364506433,-6.847391801870671,29.49110386031164,1.9399948120117188,-0.46687089667913995,-1.5489990234375028,-3.7141940517132923,0.6161960048382866,-2.6315965375753905,-0.4664015092996152,2.7224702684939217,2.409542572977213,-43.05587226123993,1.0825975141378914,1,0.8549995422363281,1.6349983215332031,-1.4950008392333984,-6.755001068115234,4.05999755859375,4,0.05529139602060895,1.6991899167586746,75.48999786376953,-1.8507432944083535,74.26000213623047,1.0652319940291082,74.76000213623047,0.05529139602060895
10583,2015-02-02,74.25,74.38999938964844,71.9000015258789,73.19000244140625,4926500.0,0.008694462496152244,2.716424878726457,-0.9137941240307018,40.84614829338947,45.6433423875616,0.36987102246413883,0.9639568571317199,-0.384349797517757,-7.3499239043404,27.334164304815694,2.4899978637695312,-0.44177808973563515,-0.8549995422363281,-3.055815111626714,1.3458160271540578,-1.955407326931521,0.24540824245886483,1.9447720192776075,56.76325653566467,14.733451826142158,1.1004077846951952,2,-0.279998779296875,0.5750007629394531,-2.094999313354492,-7.354999542236328,3.529998779296875,0,0.05050505050505061,-1.46875800942952,73.61000061035156,1.6991899167586746,75.48999786376953,-1.8507432944083535,74.26000213623047,0.05050505050505061
10584,2015-02-03,75.87000274658203,75.88999938964844,74.12999725341797,74.72000122070312,4920000.0,0.021818218809185552,1.957999679435807,1.084909598664133,49.71307633072653,46.418211133324725,-1.0116259647799808,-0.5346011897798348,-1.9370360689422625,-8.838728376012824,26.11512161676042,1.7600021362304688,-0.5663506867770991,0.6705032348632756,-1.4888366818612013,2.8298431515877525,-0.4091667234989558,1.750173193225507,0.06708304309165669,95.8937634297635,51.06315978940802,1.0796699583622353,2,-1.9000015258789062,-1.0450019836425781,-3.5900020599365234,-8.85000228881836,3.4300003051757812,1,0.02438379342492425,2.716424878726457,74.25,-1.46875800942952,73.61000061035156,1.6991899167586746,75.48999786376953,0.02438379342492425
10585,2015-02-04,75.61000061035156,76.66000366210938,75.45999908447266,75.61000061035156,5670200.0,-0.003426942491341678,-6.999949137887188,0.0,55.08744096006753,47.04009208598543,-0.5491369585180337,-0.15329423433939837,-1.569119187267475,-8.457926879248319,26.13105675229991,1.2000045776367188,-0.576209291212308,0.3285011291503963,-1.757564034350878,2.4145662926516707,-0.7145314526002409,1.3715337109010335,-3.7099990844726562,77.94112225778687,28.217853657711707,1.0430325817506403,2,-1.3299980163574219,-0.7849998474121094,-2.464998245239258,-8.564998626708984,3.5699996948242188,2,0.0342546794998444,1.957999679435807,75.87000274658203,2.716424878726457,74.25,-1.46875800942952,73.61000061035156,0.0342546794998444
10586,2015-02-05,75.94999694824219,76.38999938964844,75.81999969482422,75.94000244140625,3111300.0,0.004496711217379268,-3.55999755859375,100.0,51.20897713287285,47.19071523126378,-0.9620890557386019,-0.5880208543513135,-1.8053411491971758,-8.672962364668805,25.02406047867648,0.779998779296875,-0.3653725996780679,0.7094974517822266,-1.283546633760679,2.702541537325132,-0.28702459098921906,1.7060194945536722,-3.954795379638668,85.08389925998112,33.918190182920014,0.9965220427714517,2,-1.6699943542480469,-1.1249961853027344,-2.3849964141845703,-8.59499740600586,4.540000915527344,3,0.016589890544552954,-6.999949137887188,75.61000061035156,1.957999679435807,75.87000274658203,2.716424878726457,74.25,0.016589890544552954
10587,2015-02-06,76.36000061035156,76.69999694824219,75.55999755859375,76.0,4101400.0,0.005398336781880175,1.192320671391053,36.019847328244275,56.30550116202647,47.3191002788397,-1.3458859104044336,-1.1158802464738358,-2.1066007507013467,-8.949242913041317,23.586071059766176,1.1399993896484375,-0.1526145156337151,1.1580009460449219,-0.706995381412824,3.022997273502668,0.22550278231604182,2.090499109773802,-4.271502999877924,92.91673620548522,38.295270171432776,0.9324981637288741,2,-2.0600013732910156,-1.5349998474121094,-2.545001983642578,-9.005001068115234,4.6699981689453125,4,0.028941842153063835,-3.55999755859375,75.94999694824219,-6.999949137887188,75.61000061035156,1.957999679435807,75.87000274658203,0.028941842153063835
10588,2015-02-09,75.38999938964844,76.58000183105469,75.11000061035156,76.05000305175781,3112700.0,-0.012703001741092512,-1.4098356555019136,-1.833340397575552,57.84672701503883,47.84834348450822,-0.39553173428247135,-0.24009815004788493,-1.0539709601946612,-7.860180175950688,22.28785509715015,1.470001220703125,-0.19294663507949394,0.23999977111816406,-1.5367377422582393,2.0167372844945675,-0.6483689855700447,1.1283685278063729,-3.1170418056640585,49.02732629766517,-10.003892446602364,0.8883687566882047,2,-1.0900001525878906,-0.5649986267089844,-0.8924980163574219,-7.614997863769531,5.6699981689453125,0,0.030242721816627682,1.192320671391053,76.36000061035156,-3.55999755859375,75.94999694824219,-6.999949137887188,75.61000061035156,0.030242721816627682
10589,2015-02-10,76.6500015258789,76.69999694824219,75.56999969482422,75.5999984741211,2810100.0,0.016713120393040848,-1.0360299676953741,-1.5909048874092568,61.30655674540367,50.431406012631555,-1.5189805822059554,-1.5795069157665296,-2.2169340121156154,-8.992744853496689,21.208949041544848,1.30999755859375,-0.17435113304588867,1.4990016937255888,-0.2812629006574525,3.27926628810863,0.608869396534061,2.3891339909171165,-4.199962367324218,96.85562657146696,31.891691924349203,0.8901322971915236,2,-2.3500022888183594,-1.8250007629394531,-2.0625,-8.845001220703125,3.9499969482421875,1,0.014742299164031358,-1.4098356555019136,75.38999938964844,1.192320671391053,76.36000061035156,-3.55999755859375,75.94999694824219,0.014742299164031358
10590,2015-02-11,76.41999816894531,76.69999694824219,75.88999938964844,76.41999816894531,2760400.0,-0.0030006960515968073,1.8928610354223434,0.0,53.14010445269222,51.58093289086712,-1.0620456731974883,-1.3834152727617663,-1.9498811510331109,-8.652272925501677,19.752285419322966,0.80999755859375,-0.23792386337790106,1.2454982757568303,-0.590704324775345,3.0817008762890055,0.32739697549074265,2.163599576022918,-3.799960698803119,82.38997332104951,16.404094238894913,0.9181013002660842,2,-2.1199989318847656,-1.5949974060058594,-1.6949958801269531,-7.9499969482421875,4.8899993896484375,2,0.037686534308016384,-1.0360299676953741,76.6500015258789,-1.4098356555019136,75.38999938964844,1.192320671391053,76.36000061035156,0.037686534308016384
10591,2015-02-12,76.87000274658203,76.94000244140625,75.8499984741211,76.4000015258789,3751000.0,0.005888570903153756,2.5737799234559873,100.0,57.65504219821034,53.678841587825325,-1.4479811340099928,-1.7216420481183832,-2.3165458501221536,-8.986154637867486,19.759902447063205,1.0900039672851562,-0.22043699044327525,1.5685028076171932,-0.3702576574781773,3.5072632727125637,0.599122575069515,2.5378830401648713,-4.08676689731584,96.17488389157099,30.482348688140164,0.969380232547682,2,-2.450000762939453,-2.045001983642578,-2.365001678466797,-8.400001525878906,4.3600006103515625,3,0.030050702173241017,1.8928610354223434,76.41999816894531,-1.0360299676953741,76.6500015258789,-1.4098356555019136,75.38999938964844,0.030050702173241017
10592,2015-02-13,76.12000274658203,76.69999694824219,75.69000244140625,76.48999786376953,2381100.0,-0.009756731796569995,1.5569698491491704,-0.7872216089864295,53.94379982361791,55.134136202295146,-0.34027849979477764,-0.986793677121284,-1.5005188742558317,-8.116028854638188,18.649582077274957,1.1800003051757812,0.03445461458156274,0.7960025787353544,-1.1710038758824624,2.763009033353171,-0.18750064857354687,1.7795058060442557,-3.0873609017874344,55.19131834137963,-8.650472121754781,0.9835032273089059,2,-0.5850028991699219,-1.2950019836425781,-1.4650039672851562,-7.500003814697266,5.879997253417969,4,0.05740928743442164,2.5737799234559873,76.87000274658203,1.8928610354223434,76.41999816894531,-1.0360299676953741,76.6500015258789,0.05740928743442164
10593,2015-02-17,76.63999938964844,76.80000305175781,74.94000244140625,75.80000305175781,4037200.0,0.006831274623013028,2.2068874799400175,-2.270290333223359,58.49907943741175,56.11035876970462,-0.5426685000621205,-1.4470939528616071,-1.9554667301751039,-8.507185636535326,18.42739549222399,1.8600006103515625,0.16996548001863232,1.2309993743896541,-0.8116095652334394,3.2736083140127477,0.20969490457811446,2.252303844201194,-3.3729159090571414,84.99984741210938,19.665508098024333,1.0213044698115445,2,-0.6999969482421875,-1.8599967956542969,-1.5849990844726562,-7.619998931884766,4.980003356933594,1,0.05728078581171525,1.5569698491491704,76.12000274658203,2.5737799234559873,76.87000274658203,1.8928610354223434,76.41999816894531,0.05728078581171525
10594,2015-02-18,77.3499984741211,77.38999938964844,76.43000030517578,76.75,4545200.0,0.00926407998599954,1.8235254518731276,0.7142870118074478,63.70894040138588,57.06830315207332,-1.1405986043550058,-1.9681699259020604,-2.589213616592019,-9.095681948877854,18.606387966965364,0.9599990844726562,0.5576724810691189,1.7569984436035213,-0.2890205954910954,3.803017482698138,0.7339889240562059,2.7800079631508368,-3.8625398558808968,98.36730753660557,26.915543078455656,1.023009519547311,2,-1.18499755859375,-2.569995880126953,-2.2949981689453125,-8.329998016357422,3.0900039672851562,2,0.0479637900149914,2.2068874799400175,76.63999938964844,1.5569698491491704,76.12000274658203,2.5737799234559873,76.87000274658203,0.0479637900149914
10595,2015-02-19,76.68000030517578,77.26000213623047,76.2699966430664,77.2300033569336,5613100.0,-0.008661902807528432,2.2459164019311104,-0.9166740841524357,55.555563470681335,57.5512571896076,-0.3384510944560333,-1.141695436432883,-1.861427099139604,-8.290876345606904,18.748399541623346,1.0800018310546875,0.8846949543560498,0.9505001068115178,-0.9958262907034339,2.8968265043264694,-0.022663091945958058,1.9236633055689936,-2.8803384252229307,71.02040943430305,0.030451220991821515,0.9731631987574736,2,-0.5149993896484375,-1.8999977111816406,-1.625,-7.659999847412109,4.879997253417969,3,0.05112151999666481,1.8235254518731276,77.3499984741211,2.2068874799400175,76.63999938964844,1.5569698491491704,76.12000274658203,0.05112151999666481
10596,2015-02-20,76.87000274658203,76.87000274658203,76.0,76.55000305175781,4477600.0,0.0024778617716492146,4.437522351763107,-0.5818143986683313,68.07094143390137,58.85852833092703,-0.42938055494205685,-1.312347516828055,-1.9941102696283508,-8.347909043525448,18.104524938822554,0.8700027465820312,0.9699336936410248,1.0855022430419865,-0.9266969228862649,3.097701408970238,0.07940266007786079,2.091601826006112,-2.7831138658535366,78.77562078436502,-0.852562761583485,1.0060995829641233,2,-0.7050018310546875,-2.170001983642578,-1.81500244140625,-7.810003280639648,5.269996643066406,4,0.05775978474528065,2.2459164019311104,76.68000030517578,1.8235254518731276,77.3499984741211,2.2068874799400175,76.63999938964844,0.05775978474528065
10597,2015-02-23,76.69000244140625,77.25,76.29000091552734,76.87000274658203,4264100.0,-0.0023416196012011614,1.0425625167401202,-0.5625014901175405,64.25232936831203,59.57026192573517,-0.22087397268755637,-1.0773195831949636,-1.7518976779743411,-8.032879356652089,17.516551902288978,0.9599990844726562,0.9933604383695496,0.8355018615722685,-1.2015183951175885,2.8725221182621254,-0.18300826677266002,1.854011989917197,-2.338864719964164,71.42866040121322,-10.633592536483661,1.0185101283449314,2,-0.5250015258789062,-1.9900016784667969,-1.6350021362304688,-7.540002822875977,5.379997253417969,0,0.05919938415696446,4.437522351763107,76.87000274658203,2.2459164019311104,76.68000030517578,1.8235254518731276,77.3499984741211,0.05919938415696446
10598,2015-02-24,76.94999694824219,77.01000213623047,76.06999969482422,76.83000183105469,4810000.0,0.00339020078966068,6.833174391251828,-0.6666384096977918,57.499954965408136,59.147306172402324,-0.26408282017796125,-1.2684590166373795,-1.9231320585601708,-8.14921359817896,16.8285579642096,0.94000244140625,1.0666394490937705,1.0104965209960994,-1.0618825649444261,3.082875606936625,-0.025693021974163344,2.046686063966362,-2.35575029334359,68.34513420055985,-11.473159541153663,1.0361895429702652,2,-0.7849960327148438,-2.3049964904785156,-1.8949966430664062,-7.584997177124023,5.1399993896484375,1,0.06562707280098423,1.0425625167401202,76.69000244140625,4.437522351763107,76.87000274658203,2.2459164019311104,76.68000030517578,0.06562707280098423
10599,2015-02-25,77.1500015258789,78.4000015258789,75.97000122070312,78.08000183105469,9410300.0,0.002599149909924492,2.0955423917427582,-7.750317904374365,60.78430953513097,59.9966622926733,-0.43103122721112186,-1.3494154739653368,-2.050209751425214,-8.193196455791238,16.699782293675263,2.4300003051757812,1.048196111730391,1.091001129150385,-0.9706067485899439,3.1526090068907138,0.060197190280220525,2.1218050680205494,-2.3320946522003254,48.559677242115505,-30.1949960672004,1.030803938870162,2,-0.4799995422363281,-2.0,-2.095001220703125,-7.785001754760742,5.519996643066406,2,0.05793909439138156,6.833174391251828,76.94999694824219,1.0425625167401202,76.69000244140625,4.437522351763107,76.87000274658203,0.05793909439138156
10600,2015-02-26,76.9000015258789,77.4000015258789,76.2699966430664,77.13999938964844,5283000.0,-0.0032404406358454985,1.973688701500778,0.25806213442496534,56.73761091012587,59.89472548288614,-0.11821378250984083,-0.9396697932036346,-1.6922555318133448,-7.795028084614955,16.23539439453352,1.1300048828125,1.0841454937788484,0.7090011596679631,-1.2000347924902712,2.6180371118261974,-0.24551681641115408,1.6635191357470802,-1.7238851869802971,38.27161269053861,-38.04321477429985,0.9545179760791143,2,-0.22999954223632812,-1.75,-1.8075008392333984,-7.535001754760742,6.439994812011719,3,0.0460338211350495,2.0955423917427582,77.1500015258789,6.833174391251828,76.94999694824219,1.0425625167401202,76.69000244140625,0.0460338211350495
10601,2015-02-27,76.83000183105469,77.30000305175781,76.70999908447266,77.02999877929688,4741000.0,-0.0009102690953869397,-1.6818213344430573,0.8333280350955272,53.50224106133754,59.84566339818831,-0.06088794591521207,-0.8054277675964272,-1.5386794271022808,-7.583746403217759,15.971069502580479,0.5900039672851562,0.9667814062946007,0.5720012664794893,-1.3274792496800956,2.4714817826390743,-0.377738991600296,1.5217415245592747,-1.3314969734580444,35.39096717476963,-37.22005809897276,0.9497402580797899,2,-0.15999984741210938,-1.6800003051757812,-1.7375011444091797,-7.460000991821289,5.779998779296875,4,0.06156443596005734,1.973688701500778,76.9000015258789,2.0955423917427582,77.1500015258789,6.833174391251828,76.94999694824219,0.06156443596005734
10602,2015-03-02,77.68000030517578,78.16000366210938,76.7300033569336,76.83000183105469,6116300.0,0.011063366573779376,-1.7238219800181653,-4.250057221332113,67.37480680509165,60.831855327930526,-0.7446360686021052,-1.4070166472812247,-2.2638424418990866,-8.273471806364455,16.087016833071765,1.4300003051757812,1.0152915766823583,1.2184997558593693,-0.32525228500450964,2.7622517967232483,0.44662373542743694,1.9903757762913017,-1.8913457807509104,70.37032385676834,-5.008087603324142,0.7718760204319388,3,-0.4949989318847656,-2.529998779296875,-2.6099987030029297,-8.239999771118164,5.459999084472656,0,0.057415024033869555,-1.6818213344430573,76.83000183105469,1.973688701500778,76.9000015258789,2.0955423917427582,77.1500015258789,0.057415024033869555
10603,2015-03-03,78.0,78.13999938964844,75.08000183105469,77.27999877929688,12906900.0,0.0041194605248076055,5.1199951171875,0.8470617802550915,61.9468859250537,60.63607149722695,-0.9514914727716359,-1.5090403293799852,-2.4943013639755804,-8.417894867783218,16.82772649622764,3.05999755859375,0.9842256376962268,1.350999450683588,0.045692057359431715,2.6563068440077444,0.6983457540215028,2.0036531473456733,0.40000152587890625,87.95176016122842,14.658454868823412,0.6526536966620803,3,-1.2599983215332031,-2.8499984741210938,-2.9299983978271484,-8.040000915527344,5.290000915527344,1,0.05217948326697708,-1.7238219800181653,77.68000030517578,-1.6818213344430573,76.83000183105469,1.973688701500778,76.9000015258789,0.05217948326697708
10604,2015-03-04,77.72000122070312,79.0,77.58999633789062,77.94000244140625,8019500.0,-0.0035897279397035797,-4.874880793438871,-0.30555673292925867,61.40354164714701,61.28584685016758,-0.6855848941405043,-1.1418829225482625,-2.1606638511828464,-7.9824434318497595,17.01068005024445,1.410003662109375,1.0523871481502596,0.9785007476806697,-0.35623835564928186,2.3132398510106214,0.31113119601569394,1.6458702993456455,-2.6399993896484375,67.34695466346959,-4.597578571685972,0.6673695516649722,3,-0.6800003051757812,-2.270000457763672,-2.575000762939453,-6.775001525878906,5.849998474121094,2,0.05622741956446875,5.1199951171875,78.0,-1.7238219800181653,77.68000030517578,-1.6818213344430573,76.83000183105469,0.05622741956446875
10605,2015-03-05,78.19999694824219,78.23999786376953,77.79000091552734,77.79000091552734,6622300.0,0.006175961399897734,-1.1951283053276018,-1.8636079900124844,61.605558151951755,60.56747092995096,-1.0362694791809588,-1.4945185302043456,-2.5580930941823254,-8.283296868694109,16.84169067469161,0.5199966430664062,1.0384231791239245,1.3289966583251953,-0.045490900063938966,2.7034842167143296,0.6417528791306353,2.0162404375197553,-3.1199951171875,79.59174935091728,10.269682892058725,0.687243779194564,3,-1.1599960327148438,-2.7499961853027344,-2.9799976348876953,-6.694995880126953,4.760002136230469,3,0.05716114316042309,-4.874880793438871,77.72000122070312,5.1199951171875,78.0,-1.7238219800181653,77.68000030517578,0.05716114316042309
10606,2015-03-06,77.20999908447266,77.81999969482422,76.8499984741211,77.81999969482422,3927900.0,-0.012659819723839338,2.180328688996173,-1.4878207633190048,59.12896901972912,59.9982086689973,0.007854742667689152,-0.42718655588848264,-1.5130612204823848,-7.101968022185275,16.39507545627049,1.3499984741210938,0.8711347592960976,0.27599868774413494,-1.034771996520817,1.586769372009087,-0.37938665438834107,0.931384029876611,-2.0515972900390693,54.336690008991795,-16.0799531156686,0.6553853421324753,3,-0.1699981689453125,-1.7599983215332031,-1.989999771118164,-5.649997711181641,5.849998474121094,4,0.07939382626739011,-1.1951283053276018,78.19999694824219,-4.874880793438871,77.72000122070312,5.1199951171875,78.0,0.07939382626739011
10607,2015-03-09,78.56999969482422,78.66000366210938,76.94999694824219,77.11000061035156,4418000.0,0.01761430677992415,1.0853651161384263,-2.393438727268179,64.17036093475346,60.73936488781345,-1.181690983852576,-1.7003059829855829,-2.8072150966376057,-8.258391785996622,15.961518496309862,1.7100067138671875,0.9043870087170234,1.5254993438720703,0.055527476049547886,2.9954712116945927,0.7905134099608091,2.2604852777833315,-3.3347659362792967,89.03059933593096,19.613508430385693,0.7349859339112582,3,-1.529998779296875,-3.1199989318847656,-3.7150001525878906,-6.444999694824219,3.3899993896484375,0,0.051419128563309435,2.180328688996173,77.20999908447266,-1.1951283053276018,78.19999694824219,-4.874880793438871,77.72000122070312,0.051419128563309435
10608,2015-03-10,77.66999816894531,78.3499984741211,77.41999816894531,78.2699966430664,4807000.0,-0.011454773187916878,1.4473623450283593,-0.4109581166880046,52.285714597118485,59.795076561367615,-0.18865591014368022,-0.6542798836849499,-1.8491777695494704,-7.177939062093856,15.833824121245927,1.1500015258789062,0.7770837322189124,0.511497879028326,-0.7582170915213737,1.7812128495780257,-0.12335960624652387,1.1463553643031759,-2.359469085571291,38.13949362147584,-26.474818062466717,0.634857485274853,3,-0.6299972534179688,-2.2199974060058594,-2.8149986267089844,-5.5449981689453125,4.25,1,0.07042617934411366,1.0853651161384263,78.56999969482422,2.180328688996173,77.20999908447266,-1.1951283053276018,78.19999694824219,0.07042617934411366
10609,2015-03-11,77.77999877929688,78.45999908447266,77.22000122070312,78.37000274658203,3829900.0,0.001416256121344217,2.220787713648749,0.983342446244421,58.54036770394135,59.99538287179156,-0.2233847731767895,-0.7117764782524745,-1.911885209242726,-7.077713040339077,15.576626590640505,1.2399978637695312,0.7177018906418198,0.5649986267089844,-0.7099982727892069,1.8399955262071757,-0.07249982304011837,1.2024970764580871,-2.39568027759033,51.38108505696739,-11.909721228973225,0.6374984497490968,3,-0.7399978637695312,-1.2150001525878906,-3.382497787475586,-5.654998779296875,2.2399978637695312,2,0.07084086169588755,1.4473623450283593,77.66999816894531,1.0853651161384263,78.56999969482422,2.180328688996173,77.20999908447266,0.07084086169588755
10610,2015-03-12,79.30000305175781,79.45999908447266,78.0,78.0999984741211,4190900.0,0.019542354028238007,-1.085710704573817,-2.0338923874671875,65.63707435668073,61.343697682385255,-1.5278128462503133,-2.1133054487631,-3.381110508138164,-8.367895392782685,15.527303281491733,1.6800003051757812,0.7663141851477207,1.941002655029294,0.41769816360849177,3.4643071464500963,1.1793504093188858,2.7026549007397023,-3.843370920085391,93.86988523756351,31.193700730743465,0.761652245710402,3,-2.0300025939941406,-2.1000022888183594,-4.902502059936523,-7.1750030517578125,1.6299972534179688,3,0.05384610944188051,2.220787713648749,77.77999877929688,1.4473623450283593,77.66999816894531,1.0853651161384263,78.56999969482422,0.05384610944188051
10611,2015-03-13,79.18000030517578,79.69999694824219,78.63999938964844,79.29000091552734,5401500.0,-0.0015132754346012245,1.2795825949990156,-0.09166682561177975,66.14784798602761,61.207368924711474,-1.161557038641348,-1.9092588886949926,-3.216479113592584,-8.010527510804593,15.389364517324381,1.05999755859375,0.7774365340198557,1.7055000305175838,-0.0009759475821482511,3.411976008617316,0.8522620414677107,2.558738019567457,-3.5632334953913443,81.0910311612216,18.715543300283016,0.8532379890498685,3,-1.7900009155273438,-1.8600006103515625,-4.627498626708984,-5.375,2.0699996948242188,4,0.04773931251235153,-1.085710704573817,79.30000305175781,2.220787713648749,77.77999877929688,1.4473623450283593,77.66999816894531,0.04773931251235153
10612,2015-03-16,80.48999786376953,80.80999755859375,79.61000061035156,79.66000366210938,4452100.0,0.016544551067753988,-1.5806377515443366,-7.545359966708281,70.20547975032028,62.1249904608522,-2.2697242930764645,-3.030454070630128,-4.4721533238885485,-9.092612525302911,15.595897852321567,1.6299972534179688,0.8877913444387957,2.7969978332519503,0.7380760130363342,4.855919653467566,1.7675369231441493,3.8264587433597512,-4.628237245677624,91.08635038295775,28.24877328783218,1.0294609101078058,3,-1.6599998474121094,-2.6149978637695312,-5.937496185302734,-6.464996337890625,0.8499984741210938,0,0.031929429283548805,1.2795825949990156,79.18000030517578,-1.085710704573817,79.30000305175781,2.220787713648749,77.77999877929688,0.031929429283548805
10613,2015-03-17,81.02999877929688,81.3499984741211,80.19999694824219,80.47000122070312,5042400.0,0.00670891949135477,-1.0909002635594396,0.674700567152929,71.31866980226451,63.22667136697637,-2.6090942585731796,-3.398971160941116,-4.931737950270559,-9.420802631003937,16.528488522114483,1.1500015258789062,1.0662681161918641,3.1174987792968807,0.6381461001532784,5.596851458440483,1.8778224397250796,4.357175118868682,-4.772379205964825,92.25181821708506,26.46771726148026,1.239676339571803,3,-1.9300003051757812,-2.884998321533203,-6.467498779296875,-6.654998779296875,0.9000015258789062,1,0.011477234594422736,-1.5806377515443366,80.48999786376953,1.2795825949990156,79.18000030517578,-1.085710704573817,79.30000305175781,0.011477234594422736
10614,2015-03-18,81.05999755859375,81.37999725341797,79.91999816894531,80.97000122070312,4906600.0,0.0003702181876934496,3.0000209025731066,0.16070844686648503,73.4234083299611,64.53976583119963,-2.364100902314874,-3.30629028942451,-4.835792698014387,-9.231716036739329,17.044505990035027,1.4599990844726562,1.0867912862672995,2.9619976043701115,0.12980376007546113,5.794191448664762,1.5459006822227792,4.378094526517444,-4.2931400951827925,90.53254571433087,20.38972849033064,1.4160969221473272,3,-1.9449996948242188,-2.8999977111816406,-6.49749755859375,-6.68499755859375,1.6399993896484375,2,0.010609432966364407,-1.0909002635594396,81.02999877929688,-1.5806377515443366,80.48999786376953,1.2795825949990156,79.18000030517578,0.010609432966364407
10615,2015-03-19,80.5999984741211,80.80999755859375,80.37000274658203,80.45999908447266,3991700.0,-0.005674797660093045,-1.7500357636736446,1.5556120718887758,70.33440133921847,65.78481386669844,-1.707412433779183,-2.674689804431722,-4.252275670359552,-8.564259208335358,17.72208148902072,0.6899948120117188,1.1420501764568485,2.3059986114501925,-0.6527434282128866,5.2647406511132715,0.8266275916186601,3.785369631281725,-3.279564235909291,71.53286907224819,-2.8816559962057653,1.4793710198315393,3,-1.4350013732910156,-2.4399986267089844,-6.037498474121094,-6.0449981689453125,0.779998779296875,3,-0.007196052630707106,3.0000209025731066,81.05999755859375,-1.0909002635594396,81.02999877929688,-1.5806377515443366,80.48999786376953,-0.007196052630707106
10616,2015-03-20,81.30999755859375,81.83999633789062,80.5999984741211,80.79000091552734,5534900.0,0.008808921810347536,-1.7555461365659306,3.714277929155313,69.87950901112822,66.41916365296231,-1.9832223628038292,-3.199015664682335,-4.918225919345062,-9.053220913052598,18.852999183135985,1.2399978637695312,1.2530705975349576,2.7939979553222685,-0.37376832694832274,5.96176423759286,1.21011481418698,4.377881096457557,-3.5024157585572055,76.23319306168531,1.2531086316787565,1.583883141135295,3,-1.779998779296875,-2.9199981689453125,-6.74749755859375,-6.569995880126953,0.20000457763671875,4,-0.004673438258857798,-1.7500357636736446,80.5999984741211,3.0000209025731066,81.05999755859375,-1.0909002635594396,81.02999877929688,-0.004673438258857798
10617,2015-03-23,81.2300033569336,82.23999786376953,81.19999694824219,81.43000030517578,3372500.0,-0.0009838175385814552,-6.999706572769953,-0.38461199876755137,68.16651490822834,68.1836970208634,-1.6608861810186255,-2.910689237724057,-4.805809901516142,-8.750250834194716,19.85264084194847,1.0400009155273438,1.3406824727434241,2.487003707885748,-0.7789611488170181,5.752968564588514,0.8540212795343649,4.119986136237131,-2.857883521597472,56.46574828914094,-16.17647925654996,1.6329824283513823,3,-1.5000038146972656,-2.640003204345703,-6.607501983642578,-6.405002593994141,-2.3600006103515625,0,0.0002461731163365677,-1.7555461365659306,81.30999755859375,-1.7500357636736446,80.5999984741211,3.0000209025731066,81.05999755859375,0.0002461731163365677
10618,2015-03-24,82.0,82.19000244140625,80.91000366210938,81.0999984741211,5686000.0,0.00947921471433344,-1.0000119210113787,-4.5000762951094835,72.81451766393863,69.76971368308533,-1.9579823827217382,-3.460368888640261,-5.511202386145399,-9.276000309102102,20.995771045746856,1.279998779296875,1.558233004722453,3.004500198364255,-0.4530336557806862,6.462034052509196,1.2757332712917844,4.733267125436726,-3.009019680114534,89.65526313193264,15.668097653545928,1.7287669270724675,3,-1.8800010681152344,-3.4099998474121094,-6.819999694824219,-7.174999237060547,-3.1699981689453125,1,-0.008048825147675354,-6.999706572769953,81.2300033569336,-1.7555461365659306,81.30999755859375,-1.7500357636736446,80.5999984741211,-0.008048825147675354
10619,2015-03-25,81.62000274658203,82.0999984741211,81.3499984741211,82.08000183105469,5617100.0,-0.004634112846560567,2.00004577706569,-0.5111092273131861,68.42677295212633,70.0796801936904,-1.090695954491622,-2.8757617474772132,-5.076132063615617,-8.655317989108227,21.302427556486634,0.75,1.6355758373306202,2.401002883911133,-1.131319237395985,5.933325005218251,0.6348418232575739,4.167163944564692,-2.1091796196751176,66.84509432730596,-6.167383061844163,1.766161060653556,3,-1.1800041198730469,-2.960002899169922,-6.260000228881836,-6.795001983642578,-1.970001220703125,2,0.00379805866407823,-1.0000119210113787,82.0,-6.999706572769953,81.2300033569336,-1.7555461365659306,81.30999755859375,0.00379805866407823
10620,2015-03-26,80.44000244140625,81.36000061035156,80.31999969482422,81.36000061035156,4795000.0,-0.014457244124819635,1.2608760552634635,2.0,67.05388354168497,70.18035081098566,0.2995164677371207,-1.4935294427734362,-3.831713112402241,-7.253261531850427,21.257896687505816,1.3000030517578125,1.8727779453063675,1.0440025329589844,-2.3511545950488824,4.439159660966851,-0.653576031044949,2.7415810969629177,-0.4925113566013124,6.250149011754047,-66.26922024354825,1.6975785640039325,3,0.4849967956542969,-1.7800025939941406,-4.967500686645508,-5.615001678466797,-0.26000213623046875,3,0.028095405746439983,2.00004577706569,81.62000274658203,-1.0000119210113787,82.0,-6.999706572769953,81.2300033569336,0.028095405746439983
10621,2015-03-27,81.55999755859375,81.86000061035156,80.33000183105469,80.38999938964844,3752700.0,0.013923360059608703,-1.3721034764197253,-1.2717396712719553,66.19719241225565,69.7349855512007,-0.4999474398421455,-2.3621022410697208,-4.8207216947355676,-8.143072122641229,21.316757968456283,1.529998779296875,2.1091166974482434,1.9274978637695312,-1.3726961769651638,5.227691904504226,0.27740084340219084,3.5775948841368717,-1.2457053891544803,64.58328366274864,-5.605970763448624,1.6500970203673464,3,-0.4799995422363281,-2.8999977111816406,-6.087495803833008,-6.734996795654297,-2.589996337890625,4,-0.0022069680059328967,1.2608760552634635,80.44000244140625,2.00004577706569,81.62000274658203,-1.0000119210113787,82.0,-0.0022069680059328967
10622,2015-03-30,82.13999938964844,82.75,81.91000366210938,81.91000366210938,3854700.0,0.007111351746154737,-6.304451668546408,0.19657785255030844,75.08421458235219,70.15337941565487,-0.917799181129908,-2.7308523604567085,-5.30349535660244,-8.483507429274638,21.02922749277853,1.19000244140625,2.186671391937665,2.2844997406005803,-1.062590263918537,5.6315897451196975,0.6109547383410217,3.958044742860139,-1.8199996948242188,74.89709737680728,0.6267574498746598,1.6735450022595575,3,-0.8050003051757812,-3.2249984741210938,-6.707498550415039,-7.314998626708984,-3.0199966430664062,0,-0.007669798613333834,-1.3721034764197253,81.55999755859375,1.2608760552634635,80.44000244140625,2.00004577706569,81.62000274658203,-0.007669798613333834
10623,2015-03-31,82.06999969482422,82.80999755859375,82.0,82.22000122070312,5368000.0,-0.0008521998459259938,-4.586172423772066,-0.6521926623764347,74.1826773793724,70.23774264336724,-0.7652337300525005,-2.466777564479173,-5.111542716266825,-8.16840333595772,22.225649925121544,0.80999755859375,2.2856561100935124,2.011000061035162,-1.355934863898483,5.377934985968807,0.3275325985683395,3.6944675235019844,-1.7399978637695312,70.28118479389893,-6.600100674367795,1.683467462466823,3,-0.5050010681152344,-3.125,-6.63749885559082,-7.244998931884766,-1.9599990844726562,1,-0.03899106811430875,-6.304451668546408,82.13999938964844,-1.3721034764197253,81.55999755859375,1.2608760552634635,80.44000244140625,-0.03899106811430875
10624,2015-04-01,82.08999633789062,82.2300033569336,81.26000213623047,81.83000183105469,4961700.0,0.0002436535048222499,2.592540265611755,-1.7332790804130003,68.92809301882613,70.08148616332363,-0.6970638329876522,-2.2583875804748175,-4.965897347997853,-7.936699165583676,22.695988061690432,0.970001220703125,2.2342186882135735,1.8124969482421847,-1.481720710368819,5.106714606853188,0.1653881189366757,3.4596057775476936,-1.2639953613281278,71.08426351767478,-3.4973799819613163,1.6471088293055045,4,-0.5249977111816406,-3.1449966430664062,-6.684995651245117,-7.264995574951172,-1.3499984741210938,2,-0.039712445514280104,-4.586172423772066,82.06999969482422,-6.304451668546408,82.13999938964844,-1.3721034764197253,81.55999755859375,-0.039712445514280104
10625,2015-04-02,82.66999816894531,82.83000183105469,81.5999984741211,82.01000213623047,3002000.0,0.00706543862747111,1.510202333963924,2.5384999119666647,72.28612547513328,70.34888799265754,-1.0645007869111254,-2.6207025037309393,-5.379128894872451,-8.271366896300052,23.315582893536124,1.2300033569335938,2.1386473371989325,2.1689987182617188,-1.1382619031488446,5.476259339672282,0.5153684075564371,3.8226290289670004,-1.4471978759765705,93.599853515625,19.021967591957264,1.65363031070528,4,-1.0949974060058594,-3.714996337890625,-6.75999641418457,-7.519996643066406,-2.05999755859375,3,-0.036530745251677765,2.592540265611755,82.08999633789062,-4.586172423772066,82.06999969482422,-6.304451668546408,82.13999938964844,-0.036530745251677765
10626,2015-04-06,83.33999633789062,83.62000274658203,82.41000366210938,82.87000274658203,3825800.0,0.00810448994538615,1.3494981667345654,0.7121157825378293,69.81923907449557,70.53252401113168,-1.5826989967352887,-2.9596527135493176,-5.9298059069490705,-8.726049357594121,24.888681579793865,1.2099990844726562,2.042196376423732,2.532497024536127,-0.6233079018614802,5.6883019509337345,0.9545945613373306,4.110399487734924,-2.0799942016601562,88.13532473410274,14.999342936203647,1.577902463198802,4,-1.3699951171875,-3.9899940490722656,-7.429994583129883,-8.189994812011719,-2.529998779296875,0,-0.03791692070519259,1.510202333963924,82.66999816894531,2.592540265611755,82.08999633789062,-4.586172423772066,82.06999969482422,-0.03791692070519259
10627,2015-04-07,82.61000061035156,83.68000030517578,82.54000091552734,83.25,3021300.0,-0.008759248375526663,-1.9230799327047223,-1.3617193967826242,60.704656634701664,69.18698389677202,-0.7111496457102078,-2.014769882167954,-5.0710374285093565,-7.8043525107682115,26.02224289797439,1.1399993896484375,1.9923240952545456,1.600501251220706,-1.4682640927225492,4.669266595163961,0.06611857924907838,3.1348839231923336,-1.0100021362304688,55.7851031230099,-14.315993137239694,1.5343826719716254,4,-0.6100006103515625,-3.229999542236328,-6.69999885559082,-7.459999084472656,-2.8000030517578125,1,-0.044062454457751477,1.3494981667345654,83.33999633789062,1.510202333963924,82.66999816894531,2.592540265611755,82.08999633789062,-0.044062454457751477
10628,2015-04-08,83.13999938964844,83.62000274658203,82.7300033569336,82.77999877929688,3272200.0,0.0064156733492442,-2.869634445697605,-0.5625014901175405,63.19802409657218,68.60601180171045,-1.1872898791583708,-2.22819915766091,-5.462160263258966,-8.140815568943225,27.217063278343396,1.0100021362304688,1.9162978141435758,1.8569999694824162,-0.91970728191977,4.633707220884602,0.468646343781316,3.2453535951835164,-1.1240005493164062,77.68589569790096,9.749159553451321,1.3883536257010933,4,-1.1399993896484375,-3.759998321533203,-6.972497940063477,-7.989997863769531,-5.879997253417969,2,-0.04835213702884544,-1.9230799327047223,82.61000061035156,1.3494981667345654,83.33999633789062,1.510202333963924,82.66999816894531,-0.04835213702884544
10629,2015-04-09,83.29000091552734,83.61000061035156,82.68000030517578,83.0,3369900.0,0.0018042040772203727,1.0,0.8055567329292587,67.76757386526266,68.68531072655242,-1.2018806997493243,-2.0493089645975147,-5.452882980149695,-8.110411458001963,28.626895903379644,0.9300003051757812,1.879828905960963,1.7315013885498018,-0.6465573219529688,4.1095600990525725,0.5424720332984094,2.9205307438011943,-0.9412017822265568,81.25004584968639,13.199446346754286,1.189029355251388,4,-1.2849998474121094,-3.0250015258789062,-7.344999313354492,-8.139999389648438,-4.760002136230469,3,-0.03817985676817237,-2.869634445697605,83.13999938964844,-1.9230799327047223,82.61000061035156,1.3494981667345654,83.33999633789062,-0.03817985676817237
10630,2015-04-10,83.56999969482422,83.73999786376953,82.95999908447266,83.33000183105469,2811500.0,0.0033617334160056522,1.689677852172426,0.8275762279340191,65.82639757824697,68.64411130055146,-1.1076825448828345,-2.1007128033727156,-5.550946395629779,-8.218999264092588,29.505221231599233,0.779998779296875,1.7298995456815334,1.7980003356933594,-0.4913667740656251,4.087367445452344,0.6533167808138671,2.9426838905728516,-0.9549603271484273,87.21812706152302,19.368023259937786,1.1446835548794914,4,-1.0699996948242188,-3.2750015258789062,-7.32499885559082,-8.119998931884766,-5.209999084472656,4,-0.03386384876617343,1.0,83.29000091552734,-2.869634445697605,83.13999938964844,-1.9230799327047223,82.61000061035156,-0.03386384876617343
10631,2015-04-13,82.95999908447266,83.9800033569336,82.91000366210938,83.45999908447266,2429700.0,-0.007299277403124638,-2.5667200732433053,-2.0833518771656547,61.27770262205069,67.11005441607351,-0.3109019743406378,-1.2574756628115722,-4.8020000739847575,-7.449453866110886,30.33926732095768,1.0699996948242188,1.6472410711099172,0.998999786376956,-0.9943667438693353,2.9923663166232473,0.0023165212538032165,1.9956830515001087,-0.279998779296875,29.1664900606112,-38.4661912192329,0.9966832651231459,4,-0.339996337890625,-2.5449981689453125,-6.714998245239258,-7.509998321533203,-5.040000915527344,0,-0.02832688645196635,1.689677852172426,83.56999969482422,1.0,83.29000091552734,-2.869634445697605,83.13999938964844,-0.02832688645196635
10632,2015-04-14,83.05999755859375,83.38999938964844,82.29000091552734,82.79000091552734,2861100.0,0.001205381813219164,1.3655873401314225,-0.5399932861328125,57.57142763721495,65.26436000027823,-0.2980140747805109,-1.2174852892526076,-4.698418883111273,-7.371739187435608,30.33942345625077,1.0999984741210938,1.6765778649722307,0.9704982757568388,-0.9537448494757399,2.8947414009894175,0.008376713140549441,1.9326198383731281,0.9200057983398438,45.56186572285023,-18.488459183590237,0.9621215626162893,4,-0.43999481201171875,-2.5949974060058594,-6.814996719360352,-7.609996795654297,-4.879997253417969,1,-0.02708885222892965,-2.5667200732433053,82.95999908447266,1.689677852172426,83.56999969482422,1.0,83.29000091552734,-0.02708885222892965
10633,2015-04-15,81.95999908447266,83.81999969482422,81.87999725341797,83.33000183105469,3841700.0,-0.013243420496673042,-1.5359402815384384,-5.074147333917319,52.20205282475881,63.405911089826304,0.8769617884986474,-0.04663200506158205,-3.4240577005140835,-6.104687413435073,30.166855956887158,1.94000244140625,1.6202545690067893,-0.1760002136230412,-2.0363263921404524,1.68432596489437,-1.1061633028817397,0.7541628756356573,2.0200042724609375,3.8095999302457386,-57.413326758589974,0.9301630892587046,4,0.8300018310546875,-1.3599967956542969,-5.714998245239258,-6.509998321533203,-2.5699996948242188,2,-0.026232327353529983,1.3655873401314225,83.05999755859375,-2.5667200732433053,82.95999908447266,1.689677852172426,83.56999969482422,-0.026232327353529983
10634,2015-04-16,81.91999816894531,82.29000091552734,81.52999877929688,81.93000030517578,4219700.0,-0.0004880541236477187,1.0821880584847883,0.007300814728600148,61.246191092373834,62.179251713964135,0.9949412294584192,0.06440347942208291,-3.2587894300364155,-5.9758458813214475,30.110744474832373,0.7600021362304688,1.4268242769687163,-0.25900115966797443,-2.0531883101279504,1.5351859907920016,-1.1560947348979624,0.6380924155620136,1.9760049438476557,15.91831269248615,-50.09956416393027,0.8970935752299902,4,0.8350028991699219,-1.3199958801269531,-5.674997329711914,-6.469997406005859,-2.6299972534179688,3,-0.056884718467698714,-1.5359402815384384,81.95999908447266,1.3655873401314225,83.05999755859375,-2.5667200732433053,82.95999908447266,-0.056884718467698714
10635,2015-04-17,80.0199966430664,81.48999786376953,79.91000366210938,81.41000366210938,6089800.0,-0.023193378519863916,1.038708216636067,138.97101449275362,39.53802728133108,58.81467262583476,2.7708984308152793,2.0224150605598084,-1.244634063089876,-3.9762333017090725,29.487152831385703,2.0099945068359375,1.19551678199403,-2.130002593994135,-4.0462483513991145,-0.21375683658915534,-3.0881254726966176,-1.1718797152916522,3.8000030517578125,2.7025304472850036,-60.87382496147521,0.958122878702487,4,1.9250068664550781,0.9700050354003906,-3.217496871948242,-4.569995880126953,-0.9399948120117188,4,-0.018620318998709195,1.0821880584847883,81.91999816894531,-1.5359402815384384,81.95999908447266,1.3655873401314225,83.05999755859375,-0.018620318998709195
10636,2015-04-20,80.93000030517578,81.27999877929688,80.38999938964844,80.91000366210938,3898100.0,0.01137220320276322,1.4722425321338124,-0.01438600150391622,42.13264043700884,56.75111527053555,1.6573767890277082,1.1409820336913867,-2.0385167322717734,-4.785432494810593,28.29025332728561,1.2600021362304688,1.0692427823030783,-1.2009990692138643,-3.159385313656884,0.7573871752291552,-2.180192191435367,-0.22180594699236167,2.577199707031255,26.086897135754576,-34.5679640492651,0.9791931222215098,4,1.0150032043457031,0.3800010681152344,-3.6949996948242188,-5.25,-0.6299972534179688,0,-0.031755834488238044,1.038708216636067,80.0199966430664,1.0821880584847883,81.91999816894531,-1.5359402815384384,81.95999908447266,-0.031755834488238044
10637,2015-04-21,81.25,81.77999877929688,81.06999969482422,81.56999969482422,2929400.0,0.0039540305649024,-1.0882316642170338,-16.00267073636017,44.83627058808833,54.71092043625958,1.2562851107491326,0.8670092652461676,-2.249500512141239,-5.0027015410746145,26.97725220870933,0.8499984741210938,0.8553019820350158,-0.8819992065429716,-2.838468116133811,1.0744697030478676,-1.860233661338384,0.0962352482524409,1.9694243041992223,34.27104085730286,-24.126567222992925,0.978234454795417,4,0.6950035095214844,0.5450019836425781,-3.895000457763672,-5.450000762939453,-1.1999969482421875,1,-0.040984637920673084,1.4722425321338124,80.93000030517578,1.038708216636067,80.0199966430664,1.0821880584847883,81.91999816894531,-0.040984637920673084
10638,2015-04-22,81.33999633789062,81.68000030517578,81.01000213623047,81.33000183105469,4212600.0,0.0011076472355768807,-1.0615521855486174,-0.03123286364828458,45.31834884930364,52.216562101153016,0.9880063668152843,0.7642134900079043,-2.195916674940463,-4.99686353358814,25.876930261121455,0.6699981689453125,0.6178533384993159,-0.759002685546875,-2.746859232004809,1.2288538609110589,-1.7529309587758348,0.23492558768208482,1.6146743149414107,60.083795211427436,3.155017404507028,0.9939282732289663,4,0.6050071716308594,0.6050071716308594,-2.987497329711914,-4.984996795654297,-2.0199966430664062,2,-0.03884922762459997,-1.0882316642170338,81.25,1.4722425321338124,80.93000030517578,1.038708216636067,80.0199966430664,-0.03884922762459997
10639,2015-04-23,81.93000030517578,82.26000213623047,81.22000122070312,81.27999877929688,4628700.0,0.007253552911832495,-1.7013128560812485,65.03587786259541,45.38654505292538,49.94546737611727,0.20651597675806954,0.20935845853330193,-2.673144106761697,-5.4875874937678475,24.87980466275227,1.0400009155273438,0.5155363752468958,-0.1844985961914034,-2.161433653206913,1.7924364608241063,-1.1729661246991583,0.8039689323163515,0.7810969883984455,85.95735977326075,32.276468021064716,0.9884675285077573,4,0.015003204345703125,0.015003204345703125,-3.3075008392333984,-5.305000305175781,-2.4199981689453125,3,-0.03100208600105281,-1.0615521855486174,81.33999633789062,-1.0882316642170338,81.25,1.4722425321338124,80.93000030517578,-0.03100208600105281
10640,2015-04-24,82.69999694824219,83.0,82.44000244140625,82.97000122070312,3611700.0,0.009398225804934546,2.393905765940722,-0.4153902132704203,46.059114689036214,48.25451316133789,-0.7821166742148762,-0.40332240192879,-3.311676748167642,-6.182198221748152,25.071962234800594,1.0699996948242188,0.35211819231012953,0.4724983215332088,-1.3540764916246246,2.2990731346910422,-0.4407890850457079,1.3857857281121255,-2.7899932861328125,88.50563288882132,37.564386075833426,0.9132874065789176,4,-0.8349952697753906,-0.7549934387207031,-4.062498092651367,-6.05999755859375,-2.6999969482421875,4,-0.04123332718922579,-1.7013128560812485,81.93000030517578,-1.0615521855486174,81.33999633789062,-1.0882316642170338,81.25,-0.04123332718922579
10641,2015-04-27,81.37999725341797,82.94000244140625,81.16999816894531,82.8499984741211,4778900.0,-0.015961302823872425,1.145447819854811,5.444362814354338,42.93913038908165,46.62870235598975,0.324293096965647,0.9512729536772326,-1.887348272604413,-4.7737640770660335,24.549537392604677,1.7700042724609375,0.0922757118911477,-0.8385013580322322,-2.6806319751280796,1.003629259063615,-1.759566666580156,0.08256395051569143,-1.4081936645507795,18.592739415641425,-30.424819313391644,0.9210653085479257,4,0.4850044250488281,0.5650062561035156,-2.717498779296875,-4.739997863769531,-1.0400009155273438,0,-0.02826241705564425,2.393905765940722,82.69999694824219,-1.7013128560812485,81.93000030517578,-1.0615521855486174,81.33999633789062,-0.02826241705564425
10642,2015-04-28,81.51000213623047,81.80999755859375,80.87000274658203,81.27999877929688,3233300.0,0.0015975041435263293,1.265063563411742,-0.15646473873237976,40.192561758119886,45.29431445969653,-0.054423811062875416,0.8133512174553346,-1.8851842323024073,-4.81879021668631,23.41084588671357,0.9399948120117188,-0.18036376508760554,-0.6769966125488338,-2.546126725459999,1.1921335003623312,-1.6115616690044163,0.2575684439067487,-1.4776346191406162,30.04695844661029,-14.710393385855397,0.9345650564555813,4,-0.05500030517578125,0.4350013732910156,-2.5500030517578125,-4.640003204345703,-1.5500030517578125,1,-0.014844792697347065,1.145447819854811,81.37999725341797,2.393905765940722,82.69999694824219,-1.7013128560812485,81.93000030517578,-0.014844792697347065
10643,2015-04-29,78.87000274658203,81.29000091552734,78.73999786376953,81.19999694824219,6637200.0,-0.032388655630705476,1.0318732123371157,-10.130261717583839,29.537051296360914,41.77107670458399,2.3480917657585962,3.374326327730813,0.8422684830284339,-2.112452323298939,22.54403766166428,2.7700042724609375,-0.46300371410988816,-3.156996154785162,-5.5443135096831355,-0.7696787998871883,-4.350654832234156,-1.963337477336168,4.129997253417969,3.0517562821585087,-35.55738557142736,1.1936586774489897,4,1.9999961853027344,2.4899978637695312,0.2899971008300781,-1.8000030517578125,0.32999420166015625,2,0.014961332117196191,1.265063563411742,81.51000213623047,1.145447819854811,81.37999725341797,2.393905765940722,82.69999694824219,0.014961332117196191
10644,2015-04-30,78.83000183105469,79.37999725341797,78.38999938964844,78.77999877929688,5376700.0,-0.0005071752774736815,-1.3855317584336795,-0.021460590641034456,27.556839322573666,40.43983359805539,2.127400862275863,3.3282133975368566,0.9481721137673276,-2.004873619648805,22.44483477204663,0.9899978637695312,-0.7403937723185692,-3.0339973449707003,-5.815781819882389,-0.2522128700590116,-4.424889582426545,-1.643105107514856,4.084798126220704,9.54452024188984,-21.969279215520004,1.3908922374558428,4,1.8649978637695312,2.354999542236328,0.5249977111816406,-1.7600021362304688,0.05999755859375,3,0.006215880405783469,1.0318732123371157,78.87000274658203,1.265063563411742,81.51000213623047,1.145447819854811,81.37999725341797,0.006215880405783469
10645,2015-05-01,79.6500015258789,79.69999694824219,78.58999633789062,78.69999694824219,3066500.0,0.010402127055402222,1.114296094459582,18.998931949954226,34.63325791310285,39.60656887317695,1.3962260763822485,2.3930557697889583,0.22656172158272625,-2.7579087995548406,21.889407511551106,1.1100006103515625,-0.8931766155655794,-2.062997817993164,-4.98489969826305,0.8589040622767214,-3.523948758128114,-0.6020468778582142,3.0838064086914017,27.692336068734928,-3.948256118608331,1.460950940134945,5,1.0449981689453125,1.5349998474121094,-0.10000228881835938,-2.5800018310546875,-0.75,4,-0.001757682196690813,-1.3855317584336795,78.83000183105469,1.0318732123371157,78.87000274658203,1.265063563411742,81.51000213623047,-0.001757682196690813
10646,2015-05-04,80.18000030517578,80.77999877929688,79.6500015258789,79.73999786376953,2946400.0,0.006654096285543476,-2.645181138019295,0.4631582328801227,37.142874659317016,38.75174710331347,0.8366325882432903,1.7014119426269332,-0.2029858323855933,-3.2190972897881664,20.570530838365617,1.1299972534179688,-1.1172451267889585,-1.3749992370605497,-4.268071304054615,1.5180728299335158,-2.8215352705575896,0.07153679643649014,2.3800552875976564,52.339236078578345,21.531808815507883,1.4465360334970345,5,0.5149993896484375,1.0050010681152344,-0.3875007629394531,-3.1100006103515625,-0.5100021362304688,0,-0.002244952662642463,1.114296094459582,79.6500015258789,-1.3855317584336795,78.83000183105469,1.0318732123371157,78.87000274658203,-0.002244952662642463
10647,2015-05-05,78.97000122070312,80.19000244140625,78.91999816894531,80.0199966430664,3172100.0,-0.015091033672577137,-1.2087001519242635,-2.3863399916770702,36.78162470276742,37.80322219814278,1.8877156150992107,2.766572871778962,1.1012781046352842,-1.9437513346115338,19.31652119101762,1.2700042724609375,-1.0479697330646616,-2.402998352050787,-5.469406252910943,0.6634095488093692,-3.936202302480865,-0.8697944016207089,3.4232521239453177,20.000052616486325,-13.634904806521607,1.53320395043008,5,1.7249984741210938,2.2150001525878906,0.8999977111816406,-1.9000015258789062,1.0999984741210938,1,0.01734829803736071,-2.645181138019295,80.18000030517578,1.114296094459582,79.6500015258789,-1.3855317584336795,78.83000183105469,0.01734829803736071
10648,2015-05-06,79.12000274658203,79.43000030517578,78.5,79.43000030517578,3907000.0,0.0018994747823251057,5.000049222287852,0.2952370572207084,37.740831870810766,36.95369851124115,1.553006668488976,2.424254228837441,1.0408463167996729,-2.015853074112286,18.08695885687878,0.9300003051757812,-1.0642789875325036,-2.051996994018552,-5.1574848500564485,1.0534908620193448,-3.6047409220375073,-0.4992530659995964,3.1131204398664067,30.544081312128508,-5.1116567116404035,1.5527439280189514,5,1.5749969482421875,2.0649986267089844,1.0049972534179688,-1.7950019836425781,0.34999847412109375,2,0.010616737976881785,-1.2087001519242635,78.97000122070312,-2.645181138019295,80.18000030517578,1.114296094459582,79.6500015258789,0.010616737976881785
10649,2015-05-07,80.11000061035156,80.29000091552734,79.16000366210938,79.3499984741211,3964700.0,0.01251261159507866,1.0178472898685975,-2.4516391021854695,50.4281824404911,37.43915048362502,0.3103262751566547,1.2477777445860596,0.14732105491862058,-2.9313030624482934,16.61472685261542,1.1699981689453125,-1.1109988025689574,-0.9029991149902372,-3.874638871176842,2.0686406411963674,-2.3888189930835466,0.5828207631030722,1.9693976242248823,70.61409966403876,29.518099262399076,1.4858198780933025,5,0.5550003051757812,1.0750007629394531,0.14499855041503906,-2.7550010681152344,0.339996337890625,3,-0.011359426478294021,5.000049222287852,79.12000274658203,-1.2087001519242635,78.97000122070312,-2.645181138019295,80.18000030517578,-0.011359426478294021
10650,2015-05-08,80.73999786376953,81.33000183105469,80.58000183105469,80.80000305175781,4021200.0,0.007864152398178392,-2.9473969522356294,-0.07895397279526176,49.071346428353024,38.120507821321844,-0.700611788024105,0.41623361128108627,-0.3688344371438461,-3.464289378181661,14.930252497311896,1.220001220703125,-1.1604080700686978,-0.13150177001952557,-2.8491396432239355,2.5861361031848844,-1.4903207066217306,1.2273171665826794,1.1918244170097978,79.15181676524665,34.66364639185939,1.3588189366022085,5,-0.6399993896484375,0.4450035095214844,-0.4849987030029297,-3.384998321533203,0.23000335693359375,4,-0.02291303595576688,1.0178472898685975,80.11000061035156,5.000049222287852,79.12000274658203,-1.2087001519242635,78.97000122070312,-0.02291303595576688
10651,2015-05-11,80.61000061035156,81.37000274658203,80.52999877929688,80.80000305175781,2778000.0,-0.001610072539725671,-3.7999389659081,3.1664335664335663,46.81274991223151,38.8560842828898,-0.7725687809112003,0.38066481636053595,-0.12190218666698627,-3.2498258864523706,12.994028933205422,0.8400039672851562,-1.26812118557946,-0.1439990997314453,-2.6784695121488085,2.390471312685918,-1.4112343059401269,1.1232361064772363,1.180148754782536,73.51911467208255,26.59269540150128,1.2672352062086825,5,-0.7299995422363281,0.5750007629394531,-0.3449993133544922,-3.2449989318847656,1.4899978637695312,0,-0.02121323745844339,-2.9473969522356294,80.73999786376953,1.0178472898685975,80.11000061035156,5.000049222287852,79.12000274658203,-0.02121323745844339
10652,2015-05-12,80.80999755859375,81.30999755859375,80.13999938964844,80.20999908447266,2760900.0,0.0024810438745550556,-2.162166341900962,-3.1578461291358817,47.38916700491589,40.839652694951475,-1.209494955065992,0.003647711110346563,-0.2276313932546259,-3.3486463583640216,11.622653645738037,1.1699981689453125,-1.4535191550657203,0.16849784851073935,-2.12309782497195,2.4600935219934286,-0.9772999882305982,1.3142956852520769,0.844145807520917,80.48764278517825,33.770412233661716,1.145797836741344,5,-0.9299964904785156,0.3750038146972656,-0.1499958038330078,-3.0499954223632812,2.3800048828125,1,-0.014107157828112116,-3.7999389659081,80.61000061035156,-2.9473969522356294,80.73999786376953,1.0178472898685975,80.11000061035156,-0.014107157828112116
10653,2015-05-13,79.80999755859375,80.93000030517578,79.7300033569336,80.55999755859375,4881200.0,-0.012374706474590824,-1.6373895400506397,-1.2500031789224724,39.962098634582716,42.218014840730255,-0.06943637188814478,0.8794037773569983,0.8466437327408727,-2.2728553061488697,9.989667280597994,1.1999969482421875,-1.546086545963206,-0.7240020751953153,-2.956113696180097,1.5081095457894662,-1.840057885687699,0.39205373529706833,1.713580048462262,29.41150071288263,-11.832277259111105,1.1160558104923897,5,0.12500381469726562,1.3750038146972656,0.8800029754638672,-2.0199966430664062,3.5400009155273438,2,0.003257763991780349,-2.162166341900962,80.80999755859375,-3.7999389659081,80.61000061035156,-2.9473969522356294,80.73999786376953,0.003257763991780349
10654,2015-05-14,77.26000213623047,78.0999984741211,76.45999908447266,77.36000061035156,9895600.0,-0.03195082696865348,1.075956212909176,0.133331298828125,27.957861467627282,41.4763041245663,2.49702288476405,3.227878782434118,3.451841082253708,0.3217876709189511,9.315378466858357,3.3499984741210938,-1.7042725620717931,-3.0409976959228544,-5.611204339012318,-0.4707910528333912,-4.326101017467579,-1.75589437437813,4.138232342129243,16.293329023997615,-18.18842253360883,1.2851033215447307,5,1.654998779296875,2.9599990844726562,3.4299983978271484,0.529998779296875,6.970001220703125,3,0.02860469872335525,-1.6373895400506397,79.80999755859375,-2.162166341900962,80.80999755859375,-3.7999389659081,80.61000061035156,0.02860469872335525
10655,2015-05-15,78.52999877929688,78.54000091552734,77.23999786376953,77.63999938964844,6851300.0,0.01643795764886291,1.8571380663335457,-8.900129701686122,38.40520016165148,41.61656251371458,1.1750112934910675,1.9399964012930724,2.237467918051067,-0.8847058065248632,10.107316782496643,1.3000030517578125,-1.4678261934927548,-1.6965011596679744,-4.384673994380108,0.9916716750441594,-3.0405875770240414,-0.3524147423119075,2.5719415754296193,42.15882181103977,5.4331101858243755,1.3440864173560652,5,0.38500213623046875,1.69000244140625,2.605001449584961,-0.7399978637695312,6.230003356933594,4,0.024449232125182352,1.075956212909176,77.26000213623047,-1.6373895400506397,79.80999755859375,-2.162166341900962,80.80999755859375,0.024449232125182352
10656,2015-05-18,78.36000061035156,78.52999877929688,77.66000366210938,78.27999877929688,4754100.0,-0.0021647545089499287,3.142851952770209,0.08988975945959847,37.22624936963025,41.66596525447711,1.184226921924008,2.010672861849912,2.4941764809435085,-0.660330286861651,10.942052428768081,0.8699951171875,-1.200198774873087,-1.737999343872076,-4.528338304831735,1.0523396170875827,-3.1331688243519125,-0.34282986339223953,2.4634232681597013,39.17530151848595,1.5384810354636898,1.3951694804798307,5,0.5550003051757812,1.8600006103515625,3.0374984741210938,-0.5400009155273438,5.9799957275390625,0,0.033307817636831105,1.8571380663335457,78.52999877929688,1.075956212909176,77.26000213623047,-1.6373895400506397,79.80999755859375,0.033307817636831105
10657,2015-05-19,77.91999816894531,78.45999908447266,77.38999938964844,77.98999786376953,8702700.0,-0.005615140862417545,1.1188067954344592,-0.8749761586877742,45.310926622868486,42.50708689359463,1.6311566431327122,2.3066728536438887,2.9737206375990155,-0.17099083510433388,11.462599670630915,1.0699996948242188,-1.0864084311494793,-2.0115016937255916,-4.907800666641847,0.8847972791906642,-3.4596511801837124,-0.5633522072674708,2.641620221923631,32.66216299249691,-8.963219976621318,1.4481494864581257,5,0.9950027465820312,2.220001220703125,3.597503662109375,0.0200042724609375,6.5800018310546875,1,0.0536447690375037,3.142851952770209,78.36000061035156,1.8571380663335457,78.52999877929688,1.075956212909176,77.26000213623047,0.0536447690375037
10658,2015-05-20,78.18000030517578,79.4000015258789,77.56999969482422,79.33000183105469,10683400.0,0.0033367831409176762,1.837210127570483,16.42866485013624,46.859890917909794,42.11061005775227,1.3676117358532451,1.894948383508023,2.7861109068476537,-0.3790044816047953,11.814525798223833,1.8300018310546875,-1.035567531114026,-1.5934997558593693,-4.5109684279614015,1.3239689162426629,-3.0522340919103783,-0.13476541980836032,2.1355209273093863,58.503394299238096,12.290417060475917,1.4587343360510157,5,0.7350006103515625,1.9599990844726562,3.3625011444091797,-0.23999786376953125,5.900001525878906,2,0.06408291272286926,1.1188067954344592,77.91999816894531,3.142851952770209,78.36000061035156,1.8571380663335457,78.52999877929688,0.06408291272286926
10659,2015-05-21,79.38999938964844,79.97000122070312,78.0,78.30000305175781,6725000.0,0.01547709234777983,-1.3313590234389108,-0.9478216448952784,48.78955978890553,42.079300431147,0.04999771278730236,0.5111067210795,1.6605109065143893,-1.5359976609141484,11.574895528334949,1.970001220703125,-0.8559901358333946,-0.25650062561035725,-2.994314222346219,2.4813129711255044,-1.625407423978288,1.1124061727575736,0.6941905139559736,78.7545378073762,28.951341749821736,1.368906798367931,5,-0.47499847412109375,0.3400001525878906,2.305002212524414,-1.4499969482421875,2.6999969482421875,3,0.04988032642545903,1.837210127570483,78.18000030517578,1.1188067954344592,77.91999816894531,3.142851952770209,78.36000061035156,0.04988032642545903
10660,2015-05-22,79.29000091552734,79.58999633789062,78.93000030517578,79.58999633789062,3847300.0,-0.0012595852738365165,3.4000406907250578,-0.27522608281770583,45.683797683797685,41.953861294654345,-0.08640220553981237,0.36104937519758096,1.7964848222467538,-1.3905412208508778,10.779445030066237,0.6599960327148438,-0.6924707605789138,-0.1859992980957088,-2.517750619627236,2.1457520234358185,-1.3518749588614725,0.9798763626700548,0.6800003051757812,73.64341772975402,23.162947126500114,1.1658756607657625,5,-0.4050025939941406,0.4399986267089844,2.387500762939453,-1.3499984741210938,2.339996337890625,4,0.06230296865135809,-1.3313590234389108,79.38999938964844,1.837210127570483,78.18000030517578,1.1188067954344592,77.91999816894531,0.06230296865135809
10661,2015-05-26,79.08000183105469,79.58999633789062,78.94999694824219,79.44000244140625,4691200.0,-0.002648493909041316,-1.0644796101690743,1.2000203453625289,50.59076702194091,42.30959462987935,-0.12991950269312724,0.4109745866347225,2.0446295153711276,-1.1387178982619588,11.149639773684191,0.6399993896484375,-0.7874139112541485,-0.280998611450201,-2.437661048265497,1.8756638253650948,-1.359329829857856,0.797332606957454,0.8899993896484375,65.50392410827818,10.706551787541656,1.0783312184076503,5,-0.38500213623046875,0.6499977111816406,2.387500762939453,-0.02500152587890625,3.9099960327148438,1,0.07182600118435056,3.4000406907250578,79.29000091552734,-1.3313590234389108,79.38999938964844,1.837210127570483,78.18000030517578,0.07182600118435056
10662,2015-05-27,80.30000305175781,80.48999786376953,79.31999969482422,79.48999786376953,4792200.0,0.015427430354763016,-1.0347767244067325,-2.250010596363328,55.6840190367689,44.0564746745667,-1.5979083825323102,-0.9531954713044115,0.8355053059775912,-2.312569528177505,11.560629098633692,1.4099960327148438,-0.8935333660048457,0.9995025634765682,-0.9624233885884763,2.9614285155416127,0.01853958744405304,1.9804655395090833,-3.8400039672851562,93.493324275599,34.15631477964506,0.9809629760325197,5,-1.8250045776367188,-0.5700035095214844,1.3274993896484375,-0.8400001525878906,1.9699935913085938,2,0.05031124698125877,-1.0644796101690743,79.08000183105469,3.4000406907250578,79.29000091552734,-1.3313590234389108,79.38999938964844,0.05031124698125877
10663,2015-05-28,80.05000305175781,80.69999694824219,79.63999938964844,80.41999816894531,2968300.0,-0.0031133249128130203,1.2795825949990156,-0.4567811696446232,49.68880883111785,46.47102438162121,-1.4642666191296598,-0.6432393433555461,1.076293048947349,-2.008144179937659,10.901304335885104,1.05999755859375,-0.9798645138329078,0.6905025482177791,-1.2878159614807032,2.6688210579162615,-0.29865670663146204,1.6796618030670203,-3.509403991699216,75.92612477182433,17.271385844436963,0.9891592548492415,5,-1.0800056457519531,-0.3200035095214844,1.8199996948242188,-0.5900001525878906,2.8799972534179688,3,0.055590215847524105,-1.0347767244067325,80.30000305175781,-1.0644796101690743,79.08000183105469,3.4000406907250578,79.29000091552734,0.055590215847524105
10664,2015-05-29,79.31999969482422,80.01000213623047,79.0,79.95999908447266,3576700.0,-0.009119342025028954,1.7297152401179454,1.729750907291323,42.710474370221824,46.94938818257347,-0.45966103232467503,0.1321300045973146,1.787444410999612,-1.2058522453762066,10.144975477667455,1.0500030517578125,-1.1202333228500265,-0.06400070190429119,-2.0267845022098783,1.8987830984012959,-1.0453926020570918,0.9173911982485095,-2.6130247192382825,22.033905610848418,-32.6224254899827,0.9813919001527969,5,-0.27500152587890625,0.4099998474121094,2.6250038146972656,0.14000320434570312,5.129997253417969,4,0.06001011289137792,1.2795825949990156,80.05000305175781,-1.0347767244067325,80.30000305175781,-1.0644796101690743,79.08000183105469,0.06001011289137792
10665,2015-06-01,79.51000213623047,79.91999816894531,79.11000061035156,79.5,3181600.0,0.0023953913532182014,-1.0506243541580151,-0.01562835276446606,44.38776026562762,47.74511161546207,-0.5543239648135057,-0.07262197975255447,1.5952385465764394,-1.3215676607126454,9.622951527264846,0.80999755859375,-1.093846546263478,0.13300170898438068,-1.8267840482762665,2.092787466245028,-0.8468911696459429,1.1128945876147043,-2.643306281738276,32.000296456473215,-19.4326857906337,0.9798928786303216,6,-0.46500396728515625,0.21999740600585938,2.4350013732910156,-0.049999237060546875,3.970001220703125,0,0.03244867478735136,1.7297152401179454,79.31999969482422,1.2795825949990156,80.05000305175781,-1.0347767244067325,80.30000305175781,0.03244867478735136
10666,2015-06-02,80.0,80.13999938964844,78.91000366210938,79.19999694824219,3453000.0,0.006162719791278359,1.2777660040407466,79.98321891685737,45.9861355174531,47.82013482597147,-0.8797371150093909,-0.6079672381547852,1.0857967535026631,-1.7783829515087461,9.874956774259815,1.2299957275390625,-0.6456093057371675,0.6319995880126896,-1.313862995788142,2.5778621718135213,-0.3409317038877191,1.6049308799130984,-2.9799721017578094,60.89387856004228,12.593476087038042,0.972931291900415,6,-0.8650016784667969,-0.2999992370605469,1.9050025939941406,-0.5399971008300781,3.0400009155273438,1,0.020374965667724565,-1.0506243541580151,79.51000213623047,1.7297152401179454,79.31999969482422,1.2795825949990156,80.05000305175781,0.020374965667724565
10667,2015-06-03,80.33999633789062,80.75,79.88999938964844,80.3499984741211,3440800.0,0.004249954223632724,1.1234446966628677,-0.012502622594365714,52.810175985915954,48.48127761130549,-0.9391145124393745,-0.8854626077982459,0.7324852285193089,-2.0886309615585645,9.64276212998333,0.8600006103515625,-0.42095620131971145,0.903496170043951,-1.079475500485188,2.88646784057309,-0.08798966522061846,1.8949820053085205,-3.172769677648432,77.71714792762012,25.910951311448244,0.9914858352645692,6,-0.964996337890625,-1.2049980163574219,1.5650062561035156,-0.8799934387207031,3.57000732421875,2,0.03298483503451566,1.2777660040407466,80.0,-1.0506243541580151,79.51000213623047,1.7297152401179454,79.31999969482422,0.03298483503451566
10668,2015-06-04,79.95999908447266,80.5,79.56999969482422,79.9800033569336,5688100.0,-0.004729863962400382,-1.3249918937992333,2.0,68.59503437433663,50.6818858985756,-0.31298518217673177,-0.46304906293823933,1.069654072220544,-1.6696160795130481,9.072263789580767,0.9300003051757812,-0.15732700004483036,0.481499099731451,-1.5088163936267733,2.4718145930896753,-0.5136586469476612,1.4766568464105632,-2.5778060238449996,57.06508218201118,0.7350731403225481,0.9951577466791088,6,-0.12999725341796875,-1.0449981689453125,1.7400035858154297,-0.4999961853027344,4.1399993896484375,3,0.028889414520295142,1.1234446966628677,80.33999633789062,1.2777660040407466,80.0,-1.0506243541580151,79.51000213623047,0.028889414520295142
10669,2015-06-05,79.19999694824219,80.26000213623047,79.08999633789062,80.13999938964844,3922400.0,-0.009504779201255031,-1.017245008023993,46.990083905415716,54.96294939959491,51.712902755886404,0.4662633325189489,0.23745686345728245,1.7893637999536338,-0.8778129563457071,9.267967790655021,1.1700057983398438,0.0019029466392481709,-0.23300285339355753,-2.204046148742947,1.7380404419558317,-1.2185245010682593,0.7525187942811442,-1.6157354712521936,15.760536048960908,-40.61210098996564,0.9855216476746966,6,0.6300048828125,-0.28499603271484375,1.9150028228759766,0.2600059509277344,4.900001525878906,4,0.047096003796201824,-1.3249918937992333,79.95999908447266,1.1234446966628677,80.33999633789062,1.2777660040407466,80.0,0.047096003796201824
10670,2015-06-08,78.88999938964844,79.25,78.62999725341797,79.25,3196000.0,-0.003914110739124621,2.4444538634340693,0.3829783780274008,53.84614532835189,52.07461145659874,0.7974098492897213,0.4234619791827754,2.092676765891042,-0.5266365155910364,9.74650293752048,0.6200027465820312,0.13010023841962948,-0.45050048828125,-2.335023951036561,1.4340229744740611,-1.3927622196589056,0.49176124309640556,-1.1157936012778435,12.264235819960916,-44.37181459534551,0.9422617313776581,6,0.7999992370605469,0.02500152587890625,2.0500011444091797,0.5700035095214844,5.569999694824219,0,0.07047785019153263,-1.017245008023993,79.19999694824219,-1.3249918937992333,79.95999908447266,1.1234446966628677,80.33999633789062,0.07047785019153263
10671,2015-06-09,78.9000015258789,79.26000213623047,78.25,78.69000244140625,5471500.0,0.0001267858576226022,1.1720468920482046,-0.583329801212224,57.58516637633234,52.28585004988357,0.8484087765667709,0.29384821107561265,2.0398621266619728,-0.4691168486158688,10.382670217794152,1.0100021362304688,0.15054532471384618,-0.3549983978271456,-2.1500493769039792,1.440052581249688,-1.2525238873655553,0.5425270917112641,-0.9472480848105533,26.000061035156254,-32.277712871125146,0.8975254895384137,6,0.5999984741210938,0.0149993896484375,2.039999008178711,0.6300010681152344,6.1100006103515625,1,0.0580481843153382,2.4444538634340693,78.88999938964844,-1.017245008023993,79.19999694824219,-1.3249918937992333,79.95999908447266,0.0580481843153382
10672,2015-06-10,79.66999816894531,79.80000305175781,79.05000305175781,79.66999816894531,4670000.0,0.009759146111218309,4.769014084507043,0.0,60.68866021360136,53.50805575904841,-0.022743865671372987,-0.5965170952814702,1.21641965452811,-1.1878246216932524,11.101129666537691,0.9000015258789062,0.23929810556910525,0.4719982147216797,-1.1820057979812333,2.1260022274245927,-0.3550037916297839,1.2990002210731433,-1.5494099343410568,63.11102973090278,4.660959538685368,0.827002006351458,6,-0.1699981689453125,-0.7549972534179688,1.2700023651123047,-0.13999557495117188,5.0200042724609375,2,0.042299520823832815,1.1720468920482046,78.9000015258789,2.4444538634340693,78.88999938964844,-1.017245008023993,79.19999694824219,0.042299520823832815
10673,2015-06-11,80.06999969482422,80.44000244140625,79.91999816894531,80.0,3575100.0,0.005020729698407722,-3.521710286263973,100.0,55.51948655132568,54.93127933472661,-0.4689228128069516,-1.028787657261148,0.7687750596816727,-1.5220346431375305,11.37904089908273,0.7700042724609375,0.2982979444987137,0.8589996337890682,-0.8191683194132793,2.5371675869914156,0.019915657187894453,1.698083610390242,-1.8199996948242188,83.1049162509406,26.09866132715821,0.8390839766011743,6,-0.5699996948242188,-1.154998779296875,0.8700008392333984,-0.5399971008300781,4.160003662109375,3,0.04795808644836774,4.769014084507043,79.66999816894531,1.1720468920482046,78.9000015258789,2.4444538634340693,78.88999938964844,0.04795808644836774
10674,2015-06-12,79.47000122070312,80.1500015258789,79.41000366210938,79.5999984741211,2909100.0,-0.007493424208915966,-4.920163579210791,-1.8571117166212534,51.35135444744707,55.70501202159544,0.172758405108965,-0.2684984849446721,1.3125314830688382,-0.8387873509946786,9.98606902628358,0.7399978637695312,0.1843441814798723,0.1485012054443331,-1.2577749803843403,1.5547773912730065,-0.5546368874700107,0.8516392983586769,-1.0700012207031193,55.70775619408601,0.7726958386123428,0.7031380929143375,6,0.029998779296875,-0.5550003051757812,1.4699993133544922,0.060001373291015625,2.80999755859375,4,0.05826094352961686,-3.521710286263973,80.06999969482422,4.769014084507043,79.66999816894531,1.1720468920482046,78.9000015258789,0.05826094352961686
10675,2015-06-15,80.44999694824219,81.08999633789062,80.0199966430664,80.3499984741211,6228300.0,0.012331643544555071,-1.8157807559102546,-0.7692352837607841,59.21935711762628,57.175369977170234,-0.7374248656124394,-1.1565758087234315,0.26782369825372143,-1.733461256872971,8.81929594296303,1.6199951171875,0.1843218222565497,1.0324970245361271,-0.40799790862681107,2.4729919576990653,0.31224955795465803,1.7527444911175962,-1.9089969482421765,77.46478116504228,22.880705913201027,0.7202474665814667,6,-0.779998779296875,-1.5349960327148438,0.4750041961669922,-0.9199943542480469,2.3700027465820312,0,0.045369815591505214,-4.920163579210791,79.47000122070312,-3.521710286263973,80.06999969482422,4.769014084507043,79.66999816894531,0.045369815591505214
10676,2015-06-16,80.97000122070312,81.47000122070312,80.05000305175781,80.4800033569336,4060700.0,0.006463695365898969,-1.1037033688053486,4.900053406576639,54.977701294843975,57.416206122606674,-1.2352659640784225,-1.5505154406148023,-0.3337837069491485,-2.1933139100136145,7.687342942264845,1.4199981689453125,0.34109607571537026,1.4220012664794979,-0.08641178384537795,2.9304143168043737,0.6677947413170529,2.176207791641943,-2.225081513671867,79.33882734225742,28.450604378507542,0.7542065251624406,6,-1.1100006103515625,-2.0050010681152344,-0.3275012969970703,-1.4399986267089844,0.6800003051757812,1,0.04310235656606576,-1.8157807559102546,80.44999694824219,-4.920163579210791,79.47000122070312,-3.521710286263973,80.06999969482422,0.04310235656606576
10677,2015-06-17,82.0999984741211,82.47000122070312,81.08999633789062,81.13999938964844,5215200.0,0.013955751962234642,-1.603770054053276,1.959190346438303,63.46910192619833,56.84665807281354,-2.3348909551768173,-2.4783683483349535,-1.5104023614531172,-3.2483138309211768,6.59711002379869,1.5,0.5039556401940501,2.342998504638672,0.6387370548122533,4.0472599544650905,1.4908677797254626,3.195129229551881,-3.082570615722645,87.90839732721652,38.52720462052901,0.8521307249132108,6,-1.7399978637695312,-2.634998321533203,-1.5674972534179688,-2.569995880126953,-1.8899993896484375,2,0.03544462504498891,-1.1037033688053486,80.97000122070312,-1.8157807559102546,80.44999694824219,-4.920163579210791,79.47000122070312,0.03544462504498891
10678,2015-06-18,83.19000244140625,83.41000366210938,82.0999984741211,82.0999984741211,6680000.0,0.013276540652174873,-1.403670495348886,1.1354218820780584,74.27858129523675,58.992839394551524,-3.261519226599532,-3.3453064334835005,-2.652409079617101,-4.255582057501698,6.3756553523413295,1.3100051879882812,0.6519954578165823,3.182502365112299,1.0382331049560634,5.326771625268535,2.110367735034174,4.254636995190424,-3.758265779531243,94.49996948242188,39.93861671423812,1.0721346300781212,6,-2.3600006103515625,-3.2550010681152344,-2.657501220703125,-3.6599998474121094,-3.7000045776367188,3,0.018031012813787495,-1.603770054053276,82.0999984741211,-1.1037033688053486,80.97000122070312,-1.8157807559102546,80.44999694824219,0.018031012813787495
10679,2015-06-19,83.3499984741211,84.5,82.91000366210938,83.0,11601500.0,0.0019232603440242357,-5.0000863719463915,0.3210983488370465,74.18137617587993,61.25230948872131,-3.0965673768560578,-3.3659941784826657,-2.8684566167590475,-4.323248162041978,6.75803256774855,1.589996337890625,0.7061356941279939,3.14449844360351,0.5551726041228306,5.733824283084189,1.8498355238631632,4.439161363343857,-3.3613044322132737,74.33034231773338,16.21641953064264,1.2946629197403396,6,-1.9749984741210938,-2.8699989318847656,-2.789997100830078,-3.819995880126953,-2.8199996948242188,4,0.010557947197632256,-1.403670495348886,83.19000244140625,-1.603770054053276,82.0999984741211,-1.1037033688053486,80.97000122070312,0.010557947197632256
10680,2015-06-22,84.2300033569336,84.33000183105469,83.6500015258789,84.2300033569336,4797900.0,0.010557947197632256,5.800106813153277,0.0,75.39019388567257,63.23064587864799,-3.508376942484418,-4.065363992781613,-3.804469509528502,-5.096885005188867,7.161073923015173,0.9800033569335938,0.6849938937045295,3.777503204345706,0.6660575553031549,6.888948853388257,2.2217803798244375,5.333226028866974,-3.519500361731019,93.93265554545923,34.676217443366895,1.5557228245212733,6,-2.4550018310546875,-3.360004425048828,-4.662502288818359,-4.700000762939453,-2.3900070190429688,0,-0.02315094977941967,-5.0000863719463915,83.3499984741211,-1.403670495348886,83.19000244140625,-1.603770054053276,82.0999984741211,-0.02315094977941967
10681,2015-06-23,84.76000213623047,85.80999755859375,84.4000015258789,84.58000183105469,5916800.0,0.006292280163529673,-4.22219867474816,100.0,75.93901138409987,64.92512934203671,-3.486344977026846,-4.372176855243595,-4.3658072789513085,-5.535993483136508,7.829243098523567,1.5799942016601562,0.877899120804372,4.023501968383783,0.43865379128216375,7.608350145485403,2.2310778798329807,5.815926056934586,-3.4431796202603095,77.75434002521578,19.972465442319503,1.7924240885508085,6,-2.1500015258789062,-3.160003662109375,-5.192501068115234,-4.540000915527344,-2.8300018310546875,1,-0.02288818301689255,5.800106813153277,84.2300033569336,-5.0000863719463915,83.3499984741211,-1.403670495348886,83.19000244140625,-0.02288818301689255
10682,2015-06-24,84.33999633789062,84.86000061035156,83.98999786376953,84.72000122070312,3281300.0,-0.004955235815883863,1.6363573311138855,-2.1111346585851734,75.58408060058272,67.15452868084304,-2.608552821111175,-3.830371387188322,-3.9858908598160667,-4.996598764641405,9.075024930771711,0.8700027465820312,1.1221290175995051,3.401496505737299,-0.5193378785741487,7.322330890048747,1.441079313581568,5.36191369789303,-2.2144023142482183,60.377315809713394,2.401302269124173,1.9604171921557243,6,-1.7299957275390625,-2.7399978637695312,-4.772495269775391,-4.1199951171875,-2.4899978637695312,2,-0.031894651752589764,-4.22219867474816,84.76000213623047,5.800106813153277,84.2300033569336,-5.0000863719463915,83.3499984741211,-0.031894651752589764
10683,2015-06-25,84.5,85.20999908447266,84.33999633789062,84.41999816894531,5008600.0,0.0018971267376910461,-6.249856952126645,-0.21052842916800513,83.29144837607133,70.70342800624574,-2.317820345255214,-3.8366035308066557,-4.149489536733952,-5.0452899986452735,10.572170411148992,0.8700027465820312,1.3751340699300272,3.3390003204345646,-0.864412054079267,7.542412694948396,1.2372941331776417,5.440706507691488,-1.711213340066351,54.82757532069833,-8.137764654332273,2.1017061872569176,6,-1.5850028991699219,-2.8100013732910156,-4.972499847412109,-4.279998779296875,-4.1100006103515625,3,-0.05076924160387386,1.6363573311138855,84.33999633789062,-4.22219867474816,84.76000213623047,5.800106813153277,84.2300033569336,-0.05076924160387386
10684,2015-06-26,84.08000183105469,84.6500015258789,83.8499984741211,84.48999786376953,6189100.0,-0.004970392531897239,1.1917791039160561,-5.12483311081442,82.15611977098601,73.25195718995239,-1.313223795823447,-3.2060915464145125,-3.736751373074071,-4.5411584294878935,11.561026933226396,0.8000030517578125,1.5601772726134158,2.68100204467774,-1.6213747929921567,6.983378882347637,0.5298136258427917,4.832190463512688,-0.7473972093622194,19.907458100065345,-47.427625061352515,2.1511884188349515,6,-1.1500015258789062,-2.1750030517578125,-4.552501678466797,-3.8600006103515625,-4.029998779296875,4,-0.05459091183784737,-6.249856952126645,84.5,1.6363573311138855,84.33999633789062,-4.22219867474816,84.76000213623047,-0.05459091183784737
10685,2015-06-29,82.08999633789062,83.9000015258789,81.97000122070312,83.4800033569336,5224500.0,-0.023668000116872756,-1.3681025242573028,3.3902938275740153,65.87060408798467,74.46227972252358,1.0436288944891317,-1.0676267241971829,-1.7160275091936086,-2.4735856893006485,12.066352892022152,2.1100006103515625,1.742347066874018,0.5619968414306697,-3.6557842230173634,4.779777905878703,-1.546893690793354,2.6708873736546934,3.720001220703125,3.124875823538294,-66.57036404358901,2.1088905322240192,6,1.3600006103515625,-0.05999755859375,-2.767496109008789,-1.8699951171875,-2.0499954223632812,0,-0.019003503815162137,1.1917791039160561,84.08000183105469,-6.249856952126645,84.5,1.6363573311138855,84.33999633789062,-0.019003503815162137
10686,2015-06-30,81.62999725341797,83.0,81.56999969482422,82.6500015258789,5060000.0,-0.005603594895768449,-1.5087738084084004,0.7338123178422644,60.06158338705495,74.08366655150765,1.7959580257732313,-0.5051504261273578,-1.2593585635548692,-1.9433355241207124,12.676003233747005,1.4300003051757812,2.015425900875101,0.02049789428710369,-4.13550582361087,4.176501612185078,-2.0575039646618762,2.0984997532360836,4.1032003784179665,1.6482848531341305,-66.03445927774786,2.0780018589489853,6,2.0600013732910156,0.40000152587890625,-2.322498321533203,-1.4099960327148438,-2.089996337890625,1,0.0025725724799514627,-1.3681025242573028,82.08999633789062,1.1917791039160561,84.08000183105469,-6.249856952126645,84.5,0.0025725724799514627
10687,2015-07-01,82.98999786376953,83.12999725341797,81.83999633789062,82.0999984741211,4087900.0,0.016660549505220335,1.2051332211745374,-0.8725447664068694,63.644835690124296,72.9021392620507,0.6431102331143137,-1.745956330014863,-2.617270771988231,-3.2310101031655023,13.393549415815409,1.5,2.201724583588188,1.2479984283447294,-2.90656166835376,5.402558525043219,-0.8292816200045223,3.325278476693981,2.5766718505859387,39.010945248605125,-25.617180972316802,2.077280048349248,7,0.7000007629394531,-0.9599990844726562,-3.777498245239258,-2.7699966430664062,-4.0099945068359375,2,-0.012772594118314884,-1.5087738084084004,81.62999725341797,-1.3681025242573028,82.08999633789062,1.1917791039160561,84.08000183105469,-0.012772594118314884
10688,2015-07-02,82.2699966430664,83.43000030517578,82.1500015258789,83.05999755859375,3422000.0,-0.008675758997909955,-1.48545587875825,-0.8876420868551442,62.93896281274657,71.65298222170254,1.362126694133309,-0.8896346298888318,-1.906405862973969,-2.426647201222778,14.392145374497742,1.279998779296875,2.398052095183189,0.4124973297119112,-3.6611201484045637,4.486114807828386,-1.6243114093463191,2.4493060687701416,3.136806270507819,22.727160132969367,-41.2518355467341,2.036808739058234,7,1.4200019836425781,-0.23999786376953125,-3.1674976348876953,-2.0499954223632812,-3.2999954223632812,3,-0.005105119558561522,1.2051332211745374,82.98999786376953,-1.5087738084084004,81.62999725341797,-1.3681025242573028,82.08999633789062,-0.005105119558561522
10689,2015-07-06,82.93000030517578,83.20999908447266,81.75,81.8499984741211,3539100.0,0.00802241022292538,-1.2812507450587702,-1.36708934107217,61.80951405222418,70.14401779576383,0.711056154569107,-1.3237365696771235,-2.5870854088553017,-3.0177134780448966,14.964115184845339,1.4599990844726562,2.456084545521634,0.8860008239746122,-3.013135389553483,4.785137037502707,-1.0635672827894354,2.83556893073866,2.3233304796484475,58.369079037845694,-3.742782970698201,1.9495681067640507,7,0.7599983215332031,-0.9000015258789062,-3.5800018310546875,-2.7099990844726562,-4.05999755859375,0,-0.03062825161196603,-1.48545587875825,82.2699966430664,1.2051332211745374,82.98999786376953,-1.5087738084084004,81.62999725341797,-0.03062825161196603
10690,2015-07-07,84.44999694824219,84.4800033569336,82.75,83.08999633789062,5709100.0,0.018328670414481385,1.4366014055146032,1.259257689427655,65.13039613090696,68.94306054540907,-0.8654656167752393,-2.5358490818676103,-4.1353448248599705,-4.455561665738543,15.496922170237653,1.7300033569335938,2.3621144717943707,2.127997589111331,-1.6139672436761145,5.8699624218987765,0.2570151727176153,3.9989800055050466,0.6560005929820392,98.96885323265691,37.423546014640586,1.87098241639372,7,-1.05999755859375,-2.4199981689453125,-5.062498092651367,-4.2299957275390625,-5.4499969482421875,1,-0.05210176501463992,-1.2812507450587702,82.93000030517578,-1.48545587875825,82.2699966430664,1.2051332211745374,82.98999786376953,-0.05210176501463992
10691,2015-07-08,83.4800033569336,84.23999786376953,83.38999938964844,83.68000030517578,4087600.0,-0.011486010969344207,-3.4736186957918407,-0.14705651359265784,56.084671391414446,66.77645952216815,-0.10743172227481068,-1.2702675715223535,-3.162914087908831,-3.4154113871433935,15.783648281470642,1.05999755859375,2.233286111467905,0.9290039062500028,-2.476657389643819,4.334665202143825,-0.773826741696908,2.6318345541969137,1.4845542704346286,63.37000841188619,4.946323035055158,1.7028306479469113,7,-0.09000396728515625,-1.4500045776367188,-4.092504501342773,-3.2600021362304688,-4.4900054931640625,2,-0.04120750243262339,1.4366014055146032,84.44999694824219,-1.2812507450587702,82.93000030517578,-1.48545587875825,82.2699966430664,-0.04120750243262339
10692,2015-07-09,83.04000091552734,84.33000183105469,83.0199966430664,84.19999694824219,3864000.0,-0.005270752560046499,-1.1833336512235595,5.800068665598535,49.29840325273113,62.999454508463685,0.14390716982853746,-0.5953730266036246,-2.7297282061627755,-2.895123245094709,16.46096471331608,1.3100051879882812,1.9943064763638745,0.32050132751464844,-2.807104793123486,3.4481074481527827,-1.2433017328044116,1.8843043878337085,1.788774394539118,47.25272268442571,-6.334604083557181,1.563803060319067,7,0.06999969482421875,-1.0100021362304688,-3.6225013732910156,-2.8199996948242188,-3.69000244140625,3,-0.04214836177037595,-3.4736186957918407,83.4800033569336,1.4366014055146032,84.44999694824219,-1.2812507450587702,82.93000030517578,-0.04214836177037595
10693,2015-07-10,83.91000366210938,84.19000244140625,83.61000061035156,84.08999633789062,3271100.0,0.010476911572617098,2.052601991647928,0.15516663049268956,52.456159488911624,59.699458921566524,-0.9147874526873778,-1.2257887027354002,-3.5114704551469913,-3.6872690549503773,17.710682590002673,1.1500015258789062,1.7073565946237181,0.9985038757324247,-1.9079060624196984,3.904913813884548,-0.45470109334362974,2.451708844808479,0.7884206233473918,79.12091597336143,26.994286317725255,1.453204969076058,7,-0.8850021362304688,-1.8800048828125,-4.655004501342773,-3.69000244140625,-4.930000305175781,4,-0.058753427362820965,-1.1833336512235595,83.04000091552734,-3.4736186957918407,83.4800033569336,1.4366014055146032,84.44999694824219,-0.058753427362820965
10694,2015-07-13,84.0999984741211,84.73999786376953,84.0999984741211,84.66999816894531,3450800.0,0.002264268903822142,-1.2456130957957998,3.1667938284164125,49.39306815445703,57.86862159561901,-1.2311120241358253,-1.1079351513806728,-3.6078877266226073,-3.808848361648259,18.75250988269975,0.8299942016601562,1.4411701137667876,0.9569988250732422,-1.497687862435356,3.4116855125818404,-0.2703445186810569,2.1843421688275413,-2.529998779296875,67.83919212676311,20.133224529205947,1.2273433437543027,7,-0.9449996948242188,-2.0699996948242188,-4.727497100830078,-3.8799972534179688,-3.7999954223632812,0,-0.060998779387571034,2.052601991647928,83.91000366210938,-1.1833336512235595,83.04000091552734,-3.4736186957918407,83.4800033569336,-0.060998779387571034
10695,2015-07-14,84.0999984741211,84.37000274658203,83.31999969482422,84.11000061035156,4095400.0,0.0,2.9622277562653845,0.01754761681680074,46.75833424516268,56.390482802075425,-1.023657725055287,-0.864804591754563,-3.538815905377845,-3.7290403282046896,19.693462836618963,1.0500030517578125,1.0875276198109844,0.774498748779294,-1.3588711889582754,2.9078686865168635,-0.2921862200894907,1.8411837176480788,-2.466598815917962,62.79075956778624,18.10555983743282,1.0666849688687845,7,-0.8549995422363281,-2.0699996948242188,-4.727497100830078,-3.8799972534179688,-3.2299957275390625,1,-0.06218782190761174,-1.2456130957957998,84.0999984741211,2.052601991647928,83.91000366210938,-1.1833336512235595,83.04000091552734,-0.06218782190761174
10696,2015-07-15,84.45999908447266,84.55000305175781,83.44000244140625,84.0999984741211,2853900.0,0.004280625646650105,3.1110483187341056,-35.99237223493516,50.59289878464984,54.940267590356044,-1.0504749155991107,-1.001273143784232,-3.841223403443138,-4.009363089447234,20.448237121679156,1.1100006103515625,0.7618940856515906,0.9599994659423885,-0.91775008125272,2.837749013137497,0.021124692344827167,1.8988742395399498,-2.764467462158194,83.72101275704831,39.3262348859405,0.9388747735975562,7,-1.2150001525878906,-2.4300003051757812,-5.157499313354492,-4.239997863769531,-3.7999954223632812,2,-0.06464597612666134,2.9622277562653845,84.0999984741211,-1.2456130957957998,84.0999984741211,2.052601991647928,83.91000366210938,-0.06464597612666134
10697,2015-07-16,85.01000213623047,85.30999755859375,84.5,84.75,2971600.0,0.006511994526636533,-1.131566531144908,0.7222269317170347,52.426270373782174,53.77219065269334,-1.4346789299130336,-1.3935352342028722,-4.287046959171704,-4.472807054277595,20.73769512323831,0.8499984741210938,0.7190159342290201,1.3645023345947322,-0.5074473556255015,3.236452024814966,0.4285274894846225,2.300477179704842,-3.2535811890869013,84.92483696464788,40.120968306304775,0.9359748451101157,7,-1.4800033569335938,-2.5800018310546875,-5.802501678466797,-4.790000915527344,-6.6100006103515625,3,-0.07081524669078054,3.1110483187341056,84.45999908447266,2.9622277562653845,84.0999984741211,-1.2456130957957998,84.0999984741211,-0.07081524669078054
10698,2015-07-17,84.69000244140625,85.01000213623047,84.44000244140625,84.69999694824219,2924600.0,-0.0037642593434054072,-1.235316997277324,-0.03844009507321224,52.929877020946,52.78556431588465,-0.8217130841855322,-1.0070282851614536,-3.8692739745590217,-4.071381661151619,20.457844574660157,0.5699996948242188,0.7932342413733977,0.9695026397705107,-0.9453114763809367,2.884316755921958,0.012095581694794078,1.9269096978462272,-2.7914384298046713,68.84443302802943,20.028336337356762,0.9574070580757209,7,-0.660003662109375,-2.0800018310546875,-5.482501983642578,-4.470001220703125,-9.410003662109375,4,-0.06305353422299997,-1.131566531144908,85.01000213623047,3.1110483187341056,84.45999908447266,2.9622277562653845,84.0999984741211,-0.06305353422299997
10699,2015-07-20,84.2300033569336,84.9800033569336,84.16999816894531,84.6500015258789,3261400.0,-0.005431563008761464,-1.9999717434303474,42.02290076335878,62.049592798124266,52.44325283446435,-0.176474005005943,-0.5035377631589313,-3.3467464294375304,-3.5349986036777636,19.497542529415718,0.8100051879882812,0.7054802102611006,0.4655033111572209,-1.4539011705940936,2.3849077929085354,-0.4941989297184364,1.4252055520328781,-2.194982003452324,45.72887633083237,-8.500571977045858,0.9597022408756564,7,-0.06500625610351562,-1.6200027465820312,-5.022502899169922,-4.010002136230469,-10.290000915527344,0,-0.06232933385687478,-1.235316997277324,84.69000244140625,-1.131566531144908,85.01000213623047,3.1110483187341056,84.45999908447266,-0.06232933385687478
10700,2015-07-21,82.27999877929688,84.25,82.1500015258789,84.18000030517578,6085900.0,-0.02315094977941967,1.0588211094780224,4.523832879200727,53.13404702854658,52.115405683034595,1.6017909986575773,1.362756115136449,-1.3758932150576157,-1.51518198216867,18.28910271209735,2.0999984741210938,0.6353944796380802,-1.3870010375976562,-3.4025440213294047,0.6285419461340922,-2.3947725294635234,-0.37922954573178913,3.029998779296875,4.113842298285557,-54.421792862987836,1.007771491865873,7,1.4500007629394531,0.6349983215332031,-3.072498321533203,-2.05999755859375,-5.44000244140625,1,-0.02406411955413479,-1.9999717434303474,84.2300033569336,-1.235316997277324,84.69000244140625,-1.131566531144908,85.01000213623047,-0.02406411955413479
10701,2015-07-22,82.81999969482422,83.3499984741211,82.44000244140625,82.55000305175781,4350900.0,0.006562966985157681,-2.7142857142857144,-0.14210338222834357,49.109957515071045,52.09446726773903,1.0709442413113663,0.7061686765786135,-1.8841499410992668,-1.9804043336478117,16.318124168103715,1.0699996948242188,0.5510821303535778,-0.75,-2.730485792591182,1.2304857925911818,-1.740242896295598,0.24024289629559803,2.4267979431152327,21.202500319903812,-38.15866102071988,0.9902428962955924,7,0.9099998474121094,0.1100006103515625,-3.5275001525878906,-2.5999984741210938,-4.970001220703125,2,-0.023545000669253247,1.0588211094780224,82.27999877929688,-1.9999717434303474,84.2300033569336,-1.235316997277324,84.69000244140625,-0.023545000669253247
10702,2015-07-23,81.6500015258789,82.94999694824219,81.62000274658203,82.88999938964844,3489600.0,-0.014127000401551904,-1.0461521306626447,-4.5926417813444855,46.90002441406249,51.47711892608912,2.2607810777834487,1.7542474057874387,-0.7017960530299092,-0.7552439682280152,14.817331867184484,1.3299942016601562,0.252493804545324,-1.7854984283447237,-3.906209997785055,0.3352131410956076,-2.8458542130648823,-0.7251426436245652,3.534860189819341,0.8849199025957951,-60.50317910646485,1.0603557847201628,7,1.8149986267089844,1.7999954223632812,-2.2375011444091797,-1.4300003051757812,-3.6200027465820312,3,-0.012124897063911955,-2.7142857142857144,82.81999969482422,1.0588211094780224,82.27999877929688,-1.9999717434303474,84.2300033569336,-0.012124897063911955
10703,2015-07-24,80.20999908447266,81.87000274658203,80.0999984741211,81.87000274658203,5294300.0,-0.017636281867671966,1.1325305634709073,1.338714937026623,37.38403743640991,50.14278217963944,3.487490208390497,3.010736798709644,0.7663218225810056,0.7269976605003592,13.380461580902098,1.7700042724609375,0.10476590376715933,-3.011000823974612,-5.512083685631282,-0.5099179623179424,-4.261542254802947,-1.7604593931462773,4.8322682724609365,2.25410861245216,-57.05733666828152,1.2505414308283327,7,2.4949989318847656,2.7449989318847656,-0.2974987030029297,0.01000213623046875,-2.5,4,-0.022565734687112537,-1.0461521306626447,81.6500015258789,-2.7142857142857144,82.81999969482422,1.0588211094780224,82.27999877929688,-0.022565734687112537
10704,2015-07-27,79.48999786376953,79.87999725341797,79.12999725341797,79.87000274658203,4637300.0,-0.008976452174558225,2.7500572213321126,0.2289180990899899,25.15031354660465,47.741890990910775,3.8943232282960594,3.5513127153033395,1.5888582309751058,1.4899508992751862,12.49721082603856,1.0800018310546875,0.05700234153887607,-3.5015018463134737,-6.469482150812823,-0.5335215418141246,-4.985491998563148,-2.017511694063799,5.255733360195308,7.031258149068156,-45.31137325460992,1.4839901522496737,7,2.729999542236328,2.979999542236328,0.8925037384033203,0.7300033569335938,-4.099998474121094,0,-0.052962626715474026,1.1325305634709073,80.20999908447266,-1.0461521306626447,81.6500015258789,-2.7142857142857144,82.81999969482422,-0.052962626715474026
10705,2015-07-28,80.52999877929688,80.5999984741211,79.48999786376953,80.48999786376953,5457200.0,0.013083418586948614,11.333319204848896,-0.10526421458400256,35.32337590859919,46.04527733801626,2.5643292999340446,2.5175230659636583,0.624649406517193,0.49172145061081096,12.895883078837263,1.1100006103515625,-0.08684545427375667,-2.3835010528564453,-5.527983523890825,0.7609814181779342,-3.955742288373642,-0.8112598173392485,3.76647372702422,33.17538201199008,-17.03820248961847,1.5722412355171902,7,1.6899986267089844,1.9399986267089844,0.39750099182128906,-0.049999237060546875,-3.4799957275390625,1,-0.0818328130856103,2.7500572213321126,79.48999786376953,1.1325305634709073,80.20999908447266,-1.0461521306626447,81.6500015258789,-0.0818328130856103
10706,2015-07-29,81.83999633789062,82.0199966430664,80.5999984741211,80.69000244140625,5323500.0,0.016267199533728682,-1.1353326526163625,28.74918939538432,44.505476463120765,45.16518912572054,0.9427398417945483,1.2902147530694492,-0.5872907186337386,-0.7526555539164121,13.23528260279656,1.4899978637695312,-0.18549319061312985,-1.0840034484863281,-4.211798483242035,2.0437915862693785,-2.6479009658641814,0.4798940688915252,2.0431581481982164,70.94239007779187,19.51346230421565,1.5638975173778555,7,0.23000335693359375,0.6300010681152344,-0.5174961090087891,-1.3599967956542969,-4.3899993896484375,2,-0.061094821893156404,11.333319204848896,80.52999877929688,2.7500572213321126,79.48999786376953,1.1325305634709073,80.20999908447266,-0.061094821893156404
10707,2015-07-30,81.93000030517578,82.27999877929688,81.54000091552734,81.58000183105469,2991300.0,0.0010997552701927926,-2.4418480864427528,0.3043481145344054,40.236676595907966,43.75483352293853,0.4133612968180671,1.1770760069230164,-0.5619849026645198,-0.7975647376387656,13.450269141212912,0.7399978637695312,-0.2625785316706981,-0.9409996032714787,-4.099854590148141,2.2178553836051833,-2.5204270967098097,0.6384278901668523,1.572901602299396,88.88894271175192,39.270731498173575,1.579427493438334,7,0.125,0.2899971008300781,0.17499923706054688,-0.7950019836425781,-5.510002136230469,3,-0.0497986307318119,-1.1353326526163625,81.83999633789062,11.333319204848896,80.52999877929688,2.7500572213321126,79.48999786376953,-0.0497986307318119
10708,2015-07-31,81.8499984741211,82.36000061035156,81.70999908447266,82.27999877929688,2832200.0,-0.0009764656506370262,1.2033801869835645,-1.2285776566757494,38.78366475133381,41.16973040662848,0.05380076433462477,1.2901457527367057,-0.3736074070368147,-0.6581050604026615,13.468319707116958,0.6500015258789062,-0.4339033464236195,-1.0000015258789006,-4.181184755412104,2.1811817036543033,-2.5905931406455096,0.5905900888877085,1.303071061029513,84.2104765886485,35.37291590369861,1.5905916147666035,7,-0.15999984741210938,0.3699989318847656,0.2550010681152344,-0.7150001525878906,-3.470001220703125,4,-0.04667073629857188,-2.4418480864427528,81.93000030517578,-1.1353326526163625,81.83999633789062,11.333319204848896,80.52999877929688,-0.04667073629857188
10709,2015-08-03,80.38999938964844,81.62999725341797,80.05000305175781,81.18000030517578,3595800.0,-0.017837496783024043,-1.1496613468275594,1.837210127570483,33.85554896717771,39.0276750664764,1.018967679604259,2.687907992331475,1.1410286415058124,0.8517092784926916,14.12579750668654,1.7999954223632812,-0.7336280620544073,-2.333000564575201,-5.698218153095439,1.0322170239450372,-4.01560935883532,-0.6503917703150819,2.4412243629635526,31.358908173545963,-15.064551331441763,1.6826087942601176,8,0.8499984741210938,1.8299980163574219,1.9124984741210938,0.7449989318847656,-3.2299957275390625,0,-0.03333748383534474,1.2033801869835645,81.8499984741211,-2.4418480864427528,81.93000030517578,-1.1353326526163625,81.83999633789062,-0.03333748383534474
10710,2015-08-04,80.05000305175781,80.77999877929688,79.70999908447266,80.30999755859375,4355600.0,-0.004229336241721726,-1.2765891825206155,0.3291065892782987,30.77596935473464,36.990565270883465,1.1279939610128196,2.8262706997466296,1.5360613950743698,1.2157794087122795,14.097476783732432,1.0699996948242188,-1.0595273962533724,-2.4529972076416016,-5.916693780127659,1.0106993648444558,-4.184845493884623,-0.72114892139858,2.485122580918656,12.830331000371393,-27.68243252735045,1.7318482862430273,8,0.9899940490722656,2.169994354248047,2.3674964904785156,1.0849952697753906,-2.9800033569335938,1,-0.05821366001818096,-1.1496613468275594,80.38999938964844,1.2033801869835645,81.8499984741211,-2.4418480864427528,81.93000030517578,-0.05821366001818096
10711,2015-08-05,80.04000091552734,81.06999969482422,79.75,80.62999725341797,4303400.0,-0.0001249486052361526,-1.2564132660380558,2.269264628205881,27.264420801637286,34.80883153616955,0.7847027435617093,2.7039768592647704,1.6088883868695234,1.2519576789337208,13.989966628407286,1.3199996948242188,-1.4839135560801537,-2.290999221801755,-5.889443947839979,1.307445504236469,-4.090221584820867,-0.491776858782643,2.222714446808439,12.452892114665415,-21.51498517311937,1.7992223630191124,8,0.7049980163574219,2.1799964904785156,2.6999969482421875,1.0949974060058594,-2.160003662109375,2,-0.037356294722249106,-1.2765891825206155,80.05000305175781,-1.1496613468275594,80.38999938964844,1.2033801869835645,81.8499984741211,-0.037356294722249106
10712,2015-08-06,79.54000091552734,80.33999633789062,78.62000274658203,80.0,4508200.0,-0.006246876490265008,2.0175544267539367,0.7796643045569751,26.82269259056551,33.635348775520164,1.0660275853589951,3.086571369600904,2.1278682080820204,1.7545751567549388,14.384265283735715,1.7199935913085938,-1.7122002783762298,-2.615999221801758,-6.404661412373855,1.1726629687703394,-4.510330317087806,-0.7216681265157092,2.4720969980950116,24.598895573112692,-4.752549702137774,1.8943310952860486,8,0.9500007629394531,2.424999237060547,3.319997787475586,1.5949974060058594,-2.3899993896484375,3,-0.02627613707855969,-1.2564132660380558,80.04000091552734,-1.2765891825206155,80.05000305175781,-1.1496613468275594,80.38999938964844,-0.02627613707855969
10713,2015-08-07,78.9800033569336,79.73999786376953,78.5999984741211,79.63999938964844,3153400.0,-0.007040452000855235,1.6511830093771347,1.4347768397658103,26.58342169632442,33.79458301437792,1.6016304411682825,3.4343702374386567,2.708789170403662,2.3053381329090286,14.80330037877148,1.1399993896484375,-1.9683015611889516,-2.9294967651367188,-6.875887460082211,1.0168939298087736,-4.902692112609458,-0.9563014176639797,2.6928850399847306,12.541420326931018,-14.129562373961587,1.9731953474727444,8,1.4999961853027344,2.974994659423828,3.879995346069336,2.1549949645996094,-1.160003662109375,4,-0.03241333349175579,2.0175544267539367,79.54000091552734,-1.2564132660380558,80.04000091552734,-1.2765891825206155,80.05000305175781,-0.03241333349175579
10714,2015-08-10,78.97000122070312,79.69000244140625,78.81999969482422,79.44999694824219,2998400.0,-0.00012664137509932338,-1.2307797644665284,0.7272706254985146,32.14673121334478,33.44162249268298,1.709931624165904,3.2046439900361747,2.7635636705471143,2.3054747784902787,14.885983961526094,0.8700027465820312,-2.13224342717875,-2.6829990386962947,-6.696214703715015,1.330216626322425,-4.689606871205655,-0.6763912061869348,2.334140385479529,14.979860879449447,-13.943632217053704,2.0066078325093635,8,1.5099983215332031,2.984996795654297,3.8899974822998047,2.164997100830078,-0.470001220703125,0,-0.007471241714131827,1.6511830093771347,78.9800033569336,2.0175544267539367,79.54000091552734,-1.2564132660380558,80.04000091552734,-0.007471241714131827
10715,2015-08-11,78.87000274658203,79.26000213623047,78.2699966430664,78.6500015258789,4188100.0,-0.001266284317783195,-1.0203967240681344,-0.458339956130591,27.63309100146367,31.56691299694331,1.731815732116786,3.049061532675708,2.901970343015293,2.4022709930978294,15.743116779305463,0.9900054931640625,-2.069541402601118,-2.5214977264404297,-6.544920124147524,1.5019246712666643,-4.533208925293977,-0.5097865275868827,2.109641683753239,21.42876605577081,-8.12143670189219,2.0117111988535448,8,1.4449958801269531,2.919994354248047,3.9899959564208984,2.264995574951172,-0.8600006103515625,1,-0.021681235259583653,-1.2307797644665284,78.97000122070312,1.6511830093771347,78.9800033569336,2.0175544267539367,79.54000091552734,-0.021681235259583653
10716,2015-08-12,79.0,79.23999786376953,77.08000183105469,78.55000305175781,5077100.0,0.001648247101444511,3.645189341733937,2.0454293244555415,32.991006325834846,30.761838522490734,1.2925220923297474,2.6235525027333324,2.796887248763369,2.258458236907572,16.718338415445043,2.1599960327148438,-1.8041000572137875,-2.1185005187988253,-6.00384865840266,1.7668476208050095,-4.06117458860075,-0.1758264489969008,1.6002937401176354,58.89574859464444,24.657131007708166,1.94267406980192,8,0.720001220703125,2.1949996948242188,3.7099990844726562,2.134998321533203,-2.3799972534179688,2,-0.024430383609819972,-1.0203967240681344,78.87000274658203,-1.2307797644665284,78.97000122070312,1.6511830093771347,78.9800033569336,-0.024430383609819972
10717,2015-08-13,78.98999786376953,79.80999755859375,78.29000091552734,78.7300033569336,3322900.0,-0.00012660931937302777,-1.666662205030049,0.577769488996643,40.40879635516508,30.942408700694216,0.9405349334746944,2.2761247551654833,2.821240219339316,2.2557237300335373,17.06385839944912,1.5199966430664062,-1.7349258281412432,-1.8275024414062528,-5.360218242691943,1.705213359879437,-3.5938603420490978,-0.06114454076340792,1.0470491708980347,69.96333413446759,30.370268949931713,1.7663579006428447,8,0.3650016784667969,2.2050018310546875,3.720001220703125,2.145000457763672,-0.7299957275390625,3,-0.014052419804668537,3.645189341733937,79.0,-1.0203967240681344,78.87000274658203,-1.2307797644665284,78.97000122070312,-0.014052419804668537
10718,2015-08-14,79.3499984741211,79.61000061035156,78.7300033569336,78.9800033569336,3597900.0,0.0045575467791814095,-1.0229935456713906,1.4230882094019601,48.83333841959635,32.60660752874073,0.21078172910145554,1.5763736277310016,2.4923198864684366,1.8726559067324047,17.48263988873625,0.8799972534179688,-1.8735127560811122,-1.2005016326904325,-4.278843330512473,1.8778400651316076,-2.7396724816014597,0.33866921622059465,-2.2699966430664062,83.15019031596363,37.80912105179262,1.5391708489110203,8,-0.2749977111816406,1.845001220703125,3.220001220703125,1.7849998474121094,-1.2999954223632812,4,-0.02772522987457504,-1.666662205030049,78.98999786376953,3.645189341733937,79.0,-1.0203967240681344,78.87000274658203,-0.02772522987457504
10719,2015-08-17,78.9800033569336,79.19999694824219,78.19000244140625,78.43000030517578,2908900.0,-0.004662824502865814,1.0404130702836005,1.4865143516991093,35.459689413165805,33.12702086856641,0.4020111793076495,1.615724359874875,2.914237602445013,2.2232655971714195,18.268219642226306,1.1599960327148438,-1.9993492245878457,-1.3079967498779297,-3.926211570155658,1.3102180703997988,-2.617104160016794,0.0011106602609345373,-1.849401550292967,69.59723441002052,21.778859813167145,1.3091074101388678,8,0.09499740600585938,2.214996337890625,3.547496795654297,2.1549949645996094,-0.220001220703125,0,-0.014687308341416294,-1.0229935456713906,79.3499984741211,-1.666662205030049,78.98999786376953,3.645189341733937,79.0,-0.014687308341416294
10720,2015-08-18,80.30000305175781,80.7300033569336,78.5999984741211,78.5999984741211,7326700.0,0.016713087347676625,-1.5058813497708945,3.0909002635594396,35.580577319823306,34.05103825947597,-0.9820720262710125,0.14733671576742324,1.6725632265344927,0.9102006451131928,19.20486192569485,2.1300048828125,-2.0898318299636713,0.11100273132323935,-2.334080335601911,2.5560857982483896,-1.1115388021393358,1.3335442647858144,-3.1198132690429645,88.21917464617391,41.53608704079177,1.2225415334625727,8,-1.3950004577636719,0.8949966430664062,2.2924957275390625,0.8349952697753906,-1.2400054931640625,1,-0.022415977376708307,1.0404130702836005,78.9800033569336,-1.0229935456713906,79.3499984741211,-1.666662205030049,78.98999786376953,-0.022415977376708307
10721,2015-08-19,80.87000274658203,84.62000274658203,79.12000274658203,83.94999694824219,21173800.0,0.007098377000768208,1.4886845180455657,-1.8117564165279167,40.89347934948181,35.614459010466675,-1.5890612431754931,-0.6073831416521784,1.1888047472017718,0.3326374877471352,20.072718440034286,5.5,-1.9746631007812994,0.7785022735595675,-1.361297540552485,2.91830208767162,-0.29139763349645875,1.8484021806155937,-3.5478204208984323,41.67962951756837,0.3214478871365287,1.0698999070560258,8,-0.020000457763671875,0.3249969482421875,1.767496109008789,0.2649955749511719,-1.8199996948242188,2,-0.035365407607488186,-1.5058813497708945,80.30000305175781,1.0404130702836005,78.9800033569336,-1.0229935456713906,79.3499984741211,-0.035365407607488186
10722,2015-08-20,80.66000366210938,81.66999816894531,79.80999755859375,80.3499984741211,7497600.0,-0.0025967488233025193,-1.6762463568452888,-0.10065122454489833,40.00002564506967,37.10519278254948,-1.3449143298780513,-0.5010438242394883,1.4595598554728895,0.524514213985114,20.434482557737553,1.8600006103515625,-1.7919034565991865,0.6180030822753935,-1.413034815061323,2.64904097961211,-0.39751586639296477,1.6335220309437517,-2.8999521111718707,38.413703008923896,2.373765482778083,1.015518948668355,8,0.18999862670898438,0.5349960327148438,1.9774951934814453,0.4749946594238281,-2.9900054931640625,3,-0.05008679310815811,1.4886845180455657,80.87000274658203,-1.5058813497708945,80.30000305175781,1.0404130702836005,78.9800033569336,-0.05008679310815811
10723,2015-08-21,78.4000015258789,80.87000274658203,78.36000061035156,80.06999969482422,7982000.0,-0.028018869744883546,-1.8685738699776786,-5.387000713705609,35.259258422013374,37.45102913906821,0.921017216673377,1.7037577193751758,3.7424140331903573,2.7541859035886773,19.64143492903802,2.5100021362304688,-1.6252393752170065,-1.5514991760253878,-3.7084184607806066,0.605420108729831,-2.629958818402997,-0.4730395336477784,-0.22835290320273316,3.2659265086444713,-31.98780934676446,1.0784596423776092,8,2.450000762939453,2.645000457763672,4.579998016357422,2.734996795654297,-0.4199981689453125,4,-0.0017857064658630684,-1.6762463568452888,80.66000366210938,1.4886845180455657,80.87000274658203,-1.5058813497708945,80.30000305175781,-0.0017857064658630684
10724,2015-08-24,75.27999877929688,77.58000183105469,71.91000366210938,73.9000015258789,10419100.0,-0.03979595262574265,-1.1156737290849696,-0.8263465667686966,24.973741429939253,37.15554585334328,3.8694632025504916,4.734949545398308,6.868827979812167,5.825088329720643,19.10004091231434,6.489997863769531,-1.4881978137696592,-4.461001968383783,-7.4635331648828185,-1.4584707718847483,-5.962267566633301,-2.959736370134266,9.340003967285156,26.514518960937615,-11.097449599571256,1.501265598249518,8,2.985004425048828,3.1650047302246094,8.040000915527344,5.854999542236328,3.3800048828125,0,0.03679601909375596,-1.8685738699776786,78.4000015258789,-1.6762463568452888,80.66000366210938,1.4886845180455657,80.87000274658203,0.03679601909375596
10725,2015-08-25,73.94000244140625,77.16000366210938,73.87000274658203,76.76000213623047,7554700.0,-0.017800164181978495,-1.2229742791379812,-2.0434821068227933,21.91527432468223,35.92490896432632,4.95798076723996,5.856175186748544,8.168203803336581,7.09843288218039,19.127811596739512,3.2900009155273438,-1.3412155025027062,-5.471498489379883,-9.409968146816169,-1.5330288319435965,-7.440733318098026,-3.5022636606617397,10.425800323486328,15.971667391989437,-23.797352724680522,1.969234828718141,8,4.325000762939453,4.325000762939453,9.44749641418457,7.194995880126953,5.569999694824219,1,0.06518798398260572,-1.1156737290849696,75.27999877929688,-1.8685738699776786,78.4000015258789,-1.6762463568452888,80.66000366210938,0.06518798398260572
10726,2015-08-26,76.83999633789062,77.13999938964844,74.36000061035156,75.76000213623047,8160000.0,0.0392209061499893,2.3095217551237277,-0.3829767087004867,39.818977188317916,35.8593735013433,1.9214272794733773,2.7008621714110745,5.243686211215135,4.137275900802365,20.208425179452867,3.1999969482421875,-1.2475556584347203,-2.321504592895508,-6.24565052963797,1.6026413438469547,-4.283577561266739,-0.35943162452427657,7.276690444946283,50.51224846825748,8.459786493963861,1.962072968371233,8,1.4250068664550781,1.4250068664550781,6.482501983642578,4.295001983642578,2.69000244140625,2,0.028891219761919995,-1.2229742791379812,73.94000244140625,-1.1156737290849696,75.27999877929688,-1.8685738699776786,78.4000015258789,0.028891219761919995
10727,2015-08-27,77.8499984741211,77.91999816894531,76.55999755859375,77.19000244140625,6929900.0,0.013144224158850193,2.400020980955015,0.6111107186504376,45.878900119978006,35.53110257916349,0.8188178243787689,1.4435349999754976,4.183962304636708,3.0830188034586996,21.375281874682084,1.3600006103515625,-1.0816698300202745,-1.1075023651123104,-4.8454445372825035,2.6304398070578827,-2.976473451197407,0.7614687209727862,6.022554646301259,66.29459172942894,19.66196832983917,1.8689710860851,8,0.4150047302246094,0.4150047302246094,5.480001449584961,3.2849998474121094,1.660003662109375,3,0.015414317291677637,2.3095217551237277,76.83999633789062,-1.2229742791379812,73.94000244140625,-1.1156737290849696,75.27999877929688,0.015414317291677637
10728,2015-08-28,78.02999877929688,78.80000305175781,77.55999755859375,77.79000091552734,4424900.0,0.002312142693690733,-2.5428496692134144,0.3636353127492573,46.61382152700137,36.77045059181188,0.4826392485783799,1.0147005356620298,3.9201672312968014,2.8508983757255777,22.49801784020651,1.2400054931640625,-1.0001041156837402,-0.7365020751953182,-4.234835606637262,2.7618314562466253,-2.48566884091629,1.0126646905256536,5.603303351959212,88.82432016441402,36.61033510365544,1.7491667657209693,8,0.23500442504882812,0.23500442504882812,5.427499771118164,3.104999542236328,0.06999969482421875,4,-0.004613618044129408,2.400020980955015,77.8499984741211,2.3095217551237277,76.83999633789062,-1.2229742791379812,73.94000244140625,-0.004613618044129408
10729,2015-08-31,77.70999908447266,78.19999694824219,76.94999694824219,77.43000030517578,4477100.0,-0.004100982953098797,-1.0161201009044485,1.1666719649044728,45.886509165560135,37.91555413022708,0.6744715409720214,1.1843489556945315,4.145768127468656,3.11399293492741,22.81891869695269,1.25,-1.01704548232631,-0.922501754760745,-4.363842727370255,2.5188392178487646,-2.6431722410655,0.7981687315440098,5.688837077400493,77.89038742774902,20.88247572066946,1.7206704863047573,8,0.5550041198730469,0.5550041198730469,5.119998931884766,3.424999237060547,0.8499984741210938,0,0.0034745113324146093,-2.5428496692134144,78.02999877929688,2.400020980955015,77.8499984741211,2.3095217551237277,76.83999633789062,0.0034745113324146093
10730,2015-09-01,75.38999938964844,76.83999633789062,74.98999786376953,76.41999816894531,6690000.0,-0.02985458399378338,-1.0218542328505558,-3.67858310626703,38.91957612583964,37.6962315498224,2.486192323232345,3.306877961331395,6.314094597776489,5.358548314755922,23.210753928402305,2.720001220703125,-1.1968982597424827,-3.0095012664794893,-6.670739278204323,0.6517367452453442,-4.840120272341906,-1.1788822606170726,7.779060122229438,23.19815794899993,-32.18417356272414,1.8306190058624163,9,1.4000015258789062,2.8750038146972656,6.954998016357422,5.744998931884766,3.3000030517578125,1,0.04337450986781577,-1.0161201009044485,77.70999908447266,-2.5428496692134144,78.02999877929688,2.400020980955015,77.8499984741211,0.04337450986781577
10731,2015-09-02,77.05000305175781,77.2300033569336,76.06999969482422,76.29000091552734,7527600.0,0.022018884143104378,1.0714300311305782,-0.7378670261621878,44.593100967028164,38.20657325226223,0.25405362555805766,1.4876588622784226,4.501493866583601,3.6417272228438122,23.771243606941894,1.8400039672851562,-1.2371821302457278,-1.1999977111816378,-4.823170245670767,2.423174823307491,-3.011583978426202,0.6115885560629266,5.893875343124691,54.06830401393714,0.5084621808024679,1.8115862672445617,9,-0.6599998474121094,1.2150001525878906,5.294994354248047,4.084995269775391,1.8299942016601562,2,0.031927306775317854,-1.0218542328505558,75.38999938964844,-1.0161201009044485,77.70999908447266,-2.5428496692134144,78.02999877929688,0.031927306775317854
10732,2015-09-03,77.44999694824219,78.47000122070312,77.16000366210938,77.52999877929688,4559200.0,0.005191354713064422,-2.9697593230527364,-0.10526527129448376,44.716343760886645,39.25736051213703,-0.7254539698731719,0.972942124158962,3.963944757829978,3.1850683292739177,23.55529501240667,1.4199981689453125,-1.3840595332482195,-0.6955036163330135,-4.282396455851639,2.8913892231856124,-2.4889500360923194,1.0979428034262924,5.273203951984854,64.56681718513771,14.140649984308382,1.7934464197593096,9,-2.0949935913085938,0.8150062561035156,4.820001602172852,4.075000762939453,1.7600021362304688,3,0.026856060852328945,1.0714300311305782,77.05000305175781,-1.0218542328505558,75.38999938964844,-1.0161201009044485,77.70999908447266,0.026856060852328945
10733,2015-09-04,76.41999816894531,77.16999816894531,76.1500015258789,76.8499984741211,4112900.0,-0.013298887280592142,-1.103099756958919,5.374880793438871,43.13303025850316,41.275059270866365,-0.006543302347679969,1.8986635755338028,4.836425373122182,4.169401283819866,23.44069778769617,1.2999954223632812,-1.6584151954949675,-1.5975021362304744,-5.2412663388142136,2.0462620663532647,-3.419384237522351,0.22437996506140223,6.086938786519369,41.091923153655415,-6.6238196909951625,1.82188210129187,9,-0.08499526977539062,1.8450050354003906,5.717500686645508,5.180000305175781,2.5400009155273438,4,0.0404344941288004,-2.9697593230527364,77.44999694824219,1.0714300311305782,77.05000305175781,-1.0218542328505558,75.38999938964844,0.0404344941288004
10734,2015-09-08,78.37999725341797,78.44000244140625,76.9800033569336,77.69000244140625,4929100.0,0.025647724829037433,2.604912921851011,-1.60463795887227,45.020729565144094,43.84233207536212,-1.6545580897411725,-0.1136293152354142,2.7519756697671767,2.1753087657506995,23.094542811327898,2.0200042724609375,-1.8961078028404046,0.39199714660644247,-3.2287784097010217,4.012772702913907,-1.4183906315472825,2.2023849247601675,3.9150010361796035,97.41368159585733,52.55673703370379,1.8103877781537312,9,-1.7999954223632812,-0.11499404907226562,3.575000762939453,3.220001220703125,-2.1800003051757812,1,-0.0035723244336380855,-1.103099756958919,76.41999816894531,-2.9697593230527364,77.44999694824219,1.0714300311305782,77.05000305175781,-0.0035723244336380855
10735,2015-09-09,77.16000366210938,79.08999633789062,77.0,79.05000305175781,3349100.0,-0.015565113983917578,1.1218388133689632,-2.739150145401873,40.69241879550413,43.93938114282726,0.07847976405660972,1.0241980607597156,3.894929947980202,3.384106203910619,22.33460552036216,2.089996337890625,-1.9669815273986018,-0.7424964904785156,-4.356330111758993,2.8713371308019617,-2.5494133011187614,1.0644203201617302,4.927294734938428,36.092886718523026,-8.787330193279963,1.8069168106402416,9,-0.12000656127929688,1.1049995422363281,4.56999397277832,4.529994964599609,-2.0300064086914062,2,0.018144036159135846,2.604912921851011,78.37999725341797,-1.103099756958919,76.41999816894531,-2.9697593230527364,77.44999694824219,0.018144036159135846
10736,2015-09-10,77.06999969482422,77.75,76.5999984741211,76.70999908447266,4479000.0,-0.0011664588259908681,-2.965509983952014,-0.19047657492552256,40.938905117781964,43.39049280924991,0.22857820377876692,1.0141959807698129,3.9200897786491566,3.447746819999196,21.02646027246556,1.1500015258789062,-1.6289429453106834,-0.7360004425048885,-4.3294542828891736,2.8574533978793966,-2.532727362697031,1.060726477687254,4.813752807524821,31.29250994547828,-13.81059380799963,1.7967269201921405,9,-0.030002593994140625,1.1950035095214844,4.55999755859375,4.834999084472656,-2.0199966430664062,3,0.021019887803254145,1.1218388133689632,77.16000366210938,2.604912921851011,78.37999725341797,-1.103099756958919,76.41999816894531,0.021019887803254145
10737,2015-09-11,77.87999725341797,78.01000213623047,76.83999633789062,76.83999633789062,3346100.0,0.01050989440510075,-1.2500091699372777,2.8888865341414824,48.5838652305442,43.609386554088005,-0.6444917124324547,0.12308689591597499,3.009479787840604,2.6107188778303794,20.10554689883047,1.1700057983398438,-1.053346502471527,0.12949714660643963,-3.4209911749849056,3.679985468197785,-1.64574701418924,1.9047413074021193,3.8042802721262774,58.843495929684885,8.09928128148055,1.775244160795675,9,-0.8400001525878906,0.3850059509277344,3.6025009155273438,4.150001525878906,-3.1800003051757812,4,0.012840267530390914,-2.965509983952014,77.06999969482422,1.1218388133689632,77.16000366210938,2.604912921851011,78.37999725341797,0.012840267530390914
10738,2015-09-14,77.1500015258789,77.86000061035156,76.58000183105469,77.6500015258789,2715300.0,-0.009373340437643929,1.7826115801170948,-0.4807688075413564,55.85474415696032,44.71696821979914,-0.0586148608499002,0.7165515969951457,3.651517401177415,3.307727929546644,19.17303944562842,1.2999954223632812,-0.8951806382387559,-0.49049873352051065,-3.967900938991093,2.9869034719500718,-2.229199836255802,1.2482023692147806,4.338790522396636,22.709200887564972,-29.81520221989874,1.738701102735294,9,-0.11000442504882812,1.1150016784667969,4.0774993896484375,4.879997253417969,-2.75,0,0.026701199194438807,-1.2500091699372777,77.87999725341797,-2.965509983952014,77.06999969482422,1.1218388133689632,77.16000366210938,0.026701199194438807
10739,2015-09-15,77.81999969482422,78.25,77.16000366210938,77.38999938964844,3423600.0,0.00868435717036986,-1.449452650167591,-0.8600006103515625,62.67974602560388,47.35698709755073,-0.7949678839319887,-0.04722843121383846,2.878255903532178,2.5988835231052008,17.847845309490438,1.0999984741210938,-0.8903710303418819,0.23749961853027912,-3.184079581122674,3.6590788181832323,-1.4732899812961904,1.9482892183567486,3.4772165857280015,49.40241344721724,-7.425699469429546,1.7107895998264757,9,-0.24000167846679688,0.4450035095214844,3.3974990844726562,4.209999084472656,-1.4199981689453125,1,0.014649182653803772,1.7826115801170948,77.1500015258789,-1.2500091699372777,77.87999725341797,-2.965509983952014,77.06999969482422,0.014649182653803772
10740,2015-09-16,78.5,78.61000061035156,77.63999938964844,77.77999877929688,3468900.0,0.008738117551303493,1.0638270242192065,1.6744202551409664,56.34558626240944,48.66281879703753,-1.1034622700602625,-0.9159562727721635,2.0517633346221373,1.8713021234435985,17.682311731100988,0.970001220703125,-0.8970871550206141,1.007500076293951,-2.2011790479643594,4.216179200552261,-0.5968394858352042,2.611839638423106,2.6094720281833617,94.58124746313084,35.42767945430499,1.604339562129156,9,-0.8800010681152344,-0.23499679565429688,2.717498779296875,3.529998779296875,-1.3899993896484375,2,-0.02929940193322056,-1.449452650167591,77.81999969482422,1.7826115801170948,77.1500015258789,-1.2500091699372777,77.87999725341797,-0.02929940193322056
10741,2015-09-17,78.01000213623047,79.12000274658203,77.87999725341797,78.77999877929688,5668900.0,-0.0062420110034334675,-1.4077626754564645,-1.0694379688890772,50.63695815125416,49.3206648404117,-0.5173753767496976,-0.686400583634267,2.417825340396533,2.3314631578256098,17.75306715239364,1.2400054931640625,-0.8799398519563795,0.6605022430419893,-2.143836734460521,3.4648412205445,-0.7416672457092659,2.0626717317932446,2.9154805246314197,56.299204320518555,-1.8704754333090463,1.402169488751253,9,-0.375,0.2550010681152344,3.0424957275390625,4.019996643066406,-5.069999694824219,3,-0.03691840538323643,1.0638270242192065,78.5,-1.449452650167591,77.81999969482422,1.7826115801170948,77.1500015258789,-0.03691840538323643
10742,2015-09-18,76.62000274658203,77.9000015258789,76.48999786376953,77.33999633789062,6651600.0,-0.0178182201203001,-1.8775486372235326,0.9350606886301709,44.88018177597253,49.51479278679719,0.8297668096510336,0.40624162185747537,3.6793664327751685,3.68116422276222,18.057174728738392,1.5200042724609375,-0.5591180255136265,-0.5274971008300753,-2.8721284484211793,1.8171342467610287,-1.6998127746256273,0.6448185729654767,4.125170334304812,4.94314226038524,-47.31037818439734,1.172315673795553,9,1.18499755859375,1.6450004577636719,3.8374977111816406,4.8249969482421875,-2.600006103515625,4,-0.020490728772445177,-1.4077626754564645,78.01000213623047,1.0638270242192065,78.5,-1.449452650167591,77.81999969482422,-0.020490728772445177
10743,2015-09-21,78.26000213623047,78.62000274658203,76.94999694824219,77.16000366210938,4180400.0,0.021404324339072023,-1.197358844758095,-1.5277892572930243,51.822411336617,50.27053520584973,-0.5830989982048607,-1.312053615166306,1.8992700703353904,2.052147171176699,19.081288087788998,2.0,-0.40890918824440803,1.119502258300784,-1.210172561479709,3.449177078081277,-0.045335151589455336,2.2843396681910235,2.3084675562808314,67.30041773033186,17.534256242400517,1.1648374098902459,9,-0.4550018310546875,0.005001068115234375,2.0149974822998047,3.18499755859375,-3.529998779296875,0,-0.045489459376594876,-1.8775486372235326,76.62000274658203,-1.4077626754564645,78.01000213623047,1.0638270242192065,78.5,-0.045489459376594876
10744,2015-09-22,78.05000305175781,78.12000274658203,77.27999877929688,77.5999984741211,3146400.0,-0.002683351376698173,1.8474519286721063,0.4090956380610214,60.246562652823236,52.44321785666297,-0.4747581433374535,-0.9316591169335595,1.9577184404577679,2.272657654713072,17.9412544949664,0.9800033569335938,-0.2875879345587009,0.771002960205081,-1.4180686113129042,2.960074531723066,-0.3235328255539116,1.8655387459640735,2.3452973201454483,59.31567649106522,5.933186588377694,1.094535785758992,9,-0.24500274658203125,0.21500015258789062,2.0849971771240234,3.3949966430664062,-1.8199996948242188,1,-0.046764912020034854,-1.197358844758095,78.26000213623047,-1.8775486372235326,76.62000274658203,-1.4077626754564645,78.01000213623047,-0.046764912020034854
10745,2015-09-23,78.76000213623047,78.87999725341797,77.83000183105469,78.0,3940200.0,0.00909672077785606,1.1000068665074654,1.6888764559279792,57.10724235838185,54.239699772285185,-1.043684135116564,-1.3302433405976046,1.1012942455982824,1.5643122360634152,16.59166749298541,1.0499954223632812,-0.016908884738299435,1.2400020599365291,-0.3915941901453266,2.871598310018385,0.42420393489560126,2.055800184977457,1.4655923014769172,86.3117892782548,31.65219126927328,0.8157981250409293,9,-0.9550018310546875,-0.4949989318847656,1.3749980926513672,2.68499755859375,-2.4800033569335938,2,-0.029964455895639674,1.8474519286721063,78.05000305175781,-1.197358844758095,78.26000213623047,-1.8775486372235326,76.62000274658203,-0.029964455895639674
10746,2015-09-24,79.05999755859375,79.18000030517578,77.93000030517578,78.45999908447266,3934200.0,0.003808981897237329,1.976176419832699,0.7894694574110325,56.7477102180361,55.14679365978428,-1.1529586501597464,-1.5340455659730878,0.6437350460144131,1.2592691572794763,15.127308807316409,1.25,0.08687137908425768,1.4289974212646541,-0.3065608493510439,3.164555691880352,0.561218285956798,2.2967765565725102,0.9992850636016755,95.53893540262746,40.392082470925985,0.8677791353078498,9,-1.2249984741210938,-0.7949943542480469,0.9900035858154297,2.3850021362304688,-1.8799972534179688,3,-0.024664773696672415,1.1000068665074654,78.76000213623047,1.8474519286721063,78.05000305175781,-1.197358844758095,78.26000213623047,-0.024664773696672415
10747,2015-09-25,79.05000305175781,79.9800033569336,78.75,79.61000061035156,3055600.0,-0.00012641673595459313,-1.1206887479940018,-0.9333316379080147,62.05321428371627,55.83551256275716,-1.0723102320196602,-1.5067943331485765,0.47507005983973727,1.2834268806558953,14.16395267934483,1.2300033569335938,0.40395952934620993,1.3590026855468693,-0.48783702631139647,3.205842397405135,0.4355828296177293,2.2824225414760093,-7.1399993896484375,69.3069855394323,11.870779362929625,0.9234198559291337,9,-0.81500244140625,-2.2600021362304688,1.9724979400634766,2.3949966430664062,-1.7900009155273438,4,-0.07729285736208069,1.976176419832699,79.05999755859375,1.1000068665074654,78.76000213623047,1.8474519286721063,78.05000305175781,-0.07729285736208069
10748,2015-09-28,77.66999816894531,79.16999816894531,77.38999938964844,78.98999786376953,4332800.0,-0.01745736659755659,1.1190457809001775,2.3571525885558584,46.56340497691605,54.04480800179184,0.4349531524936765,-0.1635267481436813,1.667012225525795,2.6673190100370334,13.560783079222787,1.779998779296875,0.7058408714298423,-0.003002166748046875,-1.8429347468859731,1.8369304133898794,-0.9229684568170171,0.9169641233209234,-5.5985945129394565,14.444397349496318,-36.36787434518657,0.9199662900689666,9,0.56500244140625,-1.2799949645996094,3.3525028228759766,3.7750015258789062,0.5600051879882812,0,-0.046993712011419664,-1.1206887479940018,79.05000305175781,1.976176419832699,79.05999755859375,1.1000068665074654,78.76000213623047,-0.046993712011419664
10749,2015-09-29,77.9800033569336,78.55999755859375,77.16000366210938,77.66000366210938,4816600.0,0.003991311900303662,-1.1212033638701846,-0.2424240672774037,54.35244436489276,53.82334779095666,0.16766286711339262,-0.47670779491754445,1.1834985761387316,2.3472357546314555,12.746153084332018,1.399993896484375,0.7750057513939907,0.2935028076171875,-1.551527978301067,2.138533593535442,-0.6290125853419397,1.2160182005763147,-5.7504277069091785,29.078006509335186,-22.62143501479738,0.9225153929591238,9,0.25499725341796875,-2.0349998474121094,2.967498779296875,3.464996337890625,-0.5900039672851562,1,-0.04167735137332518,1.1190457809001775,77.66999816894531,-1.1206887479940018,79.05000305175781,1.976176419832699,79.05999755859375,-0.04167735137332518
10750,2015-09-30,78.66000366210938,78.94000244140625,78.18000030517578,78.81999969482422,4579600.0,0.008720188200855183,2.799996185317286,-0.49998807905967624,57.94208817030721,54.635028904184765,-0.5445157224869632,-0.9477587502251197,0.3971781976301543,1.6509499762688051,11.160147666909872,0.9599990844726562,0.772965407816443,0.8100028991699162,-0.7329814062283475,2.35298720456818,0.038510746470791446,1.581495051869041,-6.275419457946782,53.19149511799861,-1.0442887247671422,0.7714921526991287,9,-0.4250030517578125,-1.7350006103515625,-0.30500030517578125,0.1999969482421875,-0.5100021362304688,2,-0.030892450954033146,-1.1212033638701846,77.9800033569336,1.1190457809001775,77.66999816894531,-1.1206887479940018,79.05000305175781,-0.030892450954033146
10751,2015-10-01,79.51000213623047,79.58999633789062,78.18000030517578,78.3499984741211,6393600.0,0.01080598060702287,1.1363704671298276,-7.250202660817319,58.10948687894375,56.1049516934038,-1.2956103381120556,-1.6906935187107877,-0.5688638897931639,0.7915190807599686,9.698957267547135,1.4099960327148438,0.620466140096454,1.53700141906738,-0.12507281694031747,3.1990756550750774,0.7059643010635313,2.3680385370712287,-6.973509549012462,83.33328824234422,28.454284389011065,0.8310371180038522,10,-1.0450019836425781,-2.3400001525878906,-1.2449989318847656,-0.6500015258789062,-2.2900009155273438,3,-0.04062386203184076,2.799996185317286,78.66000366210938,-1.1212033638701846,77.9800033569336,1.1190457809001775,77.66999816894531,-0.04062386203184076
10752,2015-10-02,79.52999877929688,79.56999969482422,77.4000015258789,78.06999969482422,4631100.0,0.0002514984596799774,1.8181777647868973,1.258615926968509,62.74090005726137,57.31811710680872,-0.9604119991041671,-1.6304667028963422,-0.669346042690222,0.758917154988211,8.848729460162733,2.1699981689453125,0.5539222006793807,1.4529979705810518,-0.3273757797029617,3.2333717208650654,0.5628110954390451,2.3431848457230586,-6.8446359766845575,97.53095722502701,36.98887854069291,0.8901868751420049,10,-0.9599952697753906,-2.0449981689453125,-1.2649955749511719,-0.6699981689453125,-3.2999954223632812,4,-0.029548579280663123,1.1363704671298276,79.51000213623047,2.799996185317286,78.66000366210938,-1.1212033638701846,77.9800033569336,-0.029548579280663123
10753,2015-10-05,79.51000213623047,80.16999816894531,79.29000091552734,79.97000122070312,4708700.0,-0.00025143522410830954,1.0465219435597626,-0.3150680636480025,59.723848872797,57.26003779791692,-0.8319438693859524,-1.440985289288733,-0.6853040239648891,0.7820314132481343,7.537787424250989,0.8799972534179688,0.6195121086010715,1.278501129150385,-0.4313249384204596,2.9883271967212295,0.42358809536496267,2.133414162935807,-6.678746522531725,78.07318148867249,15.456026464732425,0.8549130337854247,10,-0.845001220703125,-1.9300041198730469,-1.2449989318847656,-0.6500015258789062,-2.3199996948242188,0,-0.028298326494129666,1.8181777647868973,79.52999877929688,1.1363704671298276,79.51000213623047,2.799996185317286,78.66000366210938,-0.028298326494129666
10754,2015-10-06,78.0999984741211,79.45999908447266,77.37000274658203,79.33000183105469,4892800.0,-0.017733663994795368,1.8053682340230521,2.67392566301229,47.87684751805504,56.23443837121394,0.6547515682235314,-0.05590000190292699,0.6948306841366616,2.227701394837169,7.094448866058695,2.1399993896484375,0.8672110095518804,-0.11750259399414631,-1.8267943172135688,1.5917891292252762,-0.9721484556038575,0.7371432676155649,-4.975193158212491,26.07131860676129,-31.15994507651349,0.8546458616097113,10,0.56500244140625,-0.5200004577636719,0.16500473022460938,0.7600021362304688,-3.2299957275390625,1,0.001664595202976571,1.0465219435597626,79.51000213623047,1.8181777647868973,79.52999877929688,1.1363704671298276,79.51000213623047,0.001664595202976571
10755,2015-10-07,78.55999755859375,78.7699966430664,77.98999786376953,78.58999633789062,3291100.0,0.005889873155696446,3.0,0.024389184897561703,52.92862569215081,55.81009564611557,0.1826006965537772,-0.42755846858887026,0.17616457462236212,1.7861273683226102,6.942003006594036,0.779998779296875,0.8946073781887094,0.2724967956542912,-1.3677198372353416,1.912713428543924,-0.5476115207905252,1.0926051120991076,-5.153384528563677,42.49988419650082,-14.235870340798733,0.8201083164448183,10,0.10500335693359375,-0.9799995422363281,-0.2949943542480469,0.3000030517578125,-3.6299972534179688,2,-0.01489305251152373,1.8053682340230521,78.0999984741211,1.0465219435597626,79.51000213623047,1.8181777647868973,79.52999877929688,-0.01489305251152373
10756,2015-10-08,78.69000244140625,79.66000366210938,78.38999938964844,78.54000091552734,3580600.0,0.0016548483560674399,-4.6444060152925415,-5.000254323499491,62.73062973024967,55.88536402906372,-0.00604283394845595,-0.4532102950971364,-0.05443785003672019,1.6782049563931452,6.437731283469272,1.2700042724609375,0.8127235488858702,0.32150154113769247,-1.2227546190076595,1.8657577012830444,-0.4506265389349835,1.0936296212103684,-5.0128540058195625,47.14292331628524,-15.477346101889552,0.7721280800726783,10,-0.02500152587890625,-0.5700035095214844,-1.1625003814697266,0.1699981689453125,-6.8000030517578125,3,-0.0068623827522363845,3.0,78.55999755859375,1.8053682340230521,78.0999984741211,1.0465219435597626,79.51000213623047,-0.0068623827522363845
10757,2015-10-09,78.87999725341797,78.95999908447266,78.19000244140625,78.69000244140625,2857600.0,0.002414472056385897,3.4,1.2666191953613752,54.64068710311115,56.78283982086319,-0.2488592217655281,-0.5949497445172796,-0.3477980917671175,1.5186471958535606,6.076013417763173,0.7699966430664062,0.7402514097480832,0.46149635314941406,-1.0809177748021455,2.0039104811009736,-0.3097107108263657,1.2327034171251938,-4.943134828496937,53.92846341018145,-7.765204392269645,0.771207063975781,10,-0.214996337890625,-0.7199974060058594,-1.5524940490722656,-0.01999664306640625,-6.569999694824219,4,-0.02104457518402003,-4.6444060152925415,78.69000244140625,3.0,78.55999755859375,1.8053682340230521,78.0999984741211,-0.02104457518402003
10758,2015-10-12,79.20999908447266,79.37999725341797,78.86000061035156,78.87999725341797,1556800.0,0.004183593338555669,-1.8108297591553943,1.7368991687748465,58.52938833532109,57.24694470646633,-0.37709461290535273,-0.8039264811348659,-0.7768827809577203,1.21715887100045,5.496201671363572,0.5199966430664062,0.6558390013923514,0.6884983062744112,-0.7700983942853412,2.1470950068341637,-0.040800044005465,1.4177966565542874,-5.0238112297906525,80.34915293764888,17.596472113763575,0.7292983502798772,10,-0.4399986267089844,-1.0499992370605469,-2.399995803833008,-0.34999847412109375,-6.299995422363281,0,-0.03762145893173252,3.4,78.87999725341797,-4.6444060152925415,78.69000244140625,3.0,78.55999755859375,-0.03762145893173252
10759,2015-10-13,78.95999908447266,79.83999633789062,78.91000366210938,79.11000061035156,2910200.0,-0.003156167187091996,-6.440168462172307,-0.4545475562953715,51.57726390981424,56.539742010856,0.029655365291731073,-0.48922434611213816,-0.5838461995405169,1.475187878808896,5.026481725325648,0.92999267578125,0.49672888248365155,0.3814983367919922,-1.0505294970237316,1.813526170607716,-0.3345155801158626,1.097512253699847,-4.534458817220127,52.432541662714506,-7.03685964991093,0.71601391690786,10,-0.18999862670898438,-0.6300010681152344,-1.6599960327148438,-0.34999847412109375,-9.180000305175767,1,-0.022416371119417522,-1.8108297591553943,79.20999908447266,3.4,78.87999725341797,-4.6444060152925415,78.69000244140625,-0.022416371119417522
10760,2015-10-14,76.19999694824219,80.11000061035156,74.55999755859375,79.26000213623047,18449200.0,-0.03495443475471394,1.3319330088170758,20.39982706881644,33.75000216744088,53.833132598466804,2.68652545310853,2.202558768816047,2.096907364966995,4.228847947651303,5.411024342528687,5.5500030517578125,0.5794180215072942,-2.2635036468505803,-4.048084382489279,-0.4789229112118818,-3.1557940146699224,-1.3712132790312381,3.970001220703125,29.549522303938414,-24.309840567395856,0.8922903678193475,10,1.1650009155273438,1.1650009155273438,1.2225055694580078,2.410003662109375,-5.649993896484375,2,-0.0174539928467915,-6.440168462172307,78.95999908447266,-1.8108297591553943,79.20999908447266,3.4,78.87999725341797,-0.0174539928467915
10761,2015-10-15,75.12999725341797,76.20999908447266,73.37999725341797,76.12000274658203,10162100.0,-0.014041991308096802,3.83761753850568,0.3235306583956857,30.121691062396167,50.20877604348178,3.430652894372656,3.2103280825583767,3.073913512332936,5.289572279753685,6.2372042792055895,2.8300018310546875,0.5178534321556185,-3.1895030975341854,-5.511903044053909,-0.8671031510144616,-4.35070307079404,-2.0283031242743306,4.980003356933594,26.002958797889164,-24.832382945697816,1.1611999732598601,10,1.6450004577636719,1.6450004577636719,2.522502899169922,3.4800033569335938,-4.299995422363281,3,-0.002662011920053553,1.3319330088170758,76.19999694824219,-6.440168462172307,78.95999908447266,-1.8108297591553943,79.20999908447266,-0.002662011920053553
10762,2015-10-16,75.05000305175781,75.38999938964844,74.69999694824219,75.37000274658203,4871600.0,-0.0010647438384741026,2.833421638232489,0.32323022148240627,34.69628583855625,47.427935706343916,3.138362028825128,3.3378019179801868,3.074186261972571,5.340251850065044,6.450391433234243,0.69000244140625,0.3449435430837724,-3.190997314453128,-5.838633706652459,-0.5433609222537967,-4.514815510552793,-1.8671791183534623,5.05999755859375,24.814338266552546,-29.359158541500122,1.3238181960996638,10,1.6949958801269531,1.7249946594238281,2.602497100830078,3.55999755859375,-2.7700042724609375,4,-0.04210531024136133,3.83761753850568,75.12999725341797,1.3319330088170758,76.19999694824219,-6.440168462172307,78.95999908447266,-0.04210531024136133
10763,2015-10-19,74.69999694824219,75.30000305175781,74.62999725341797,75.0199966430664,4639400.0,-0.004663638764601297,-1.9130744862587696,1.0,30.93019191479206,45.54497397264802,3.0556503136755424,3.5915680404136197,3.3568132854322386,5.662602233067986,7.081559273933355,0.6700057983398438,0.0757648509089961,-3.3630031585693416,-6.447840781253049,-0.2781655358856341,-4.9054219699112025,-1.8205843472274807,5.140803527832034,19.613655815851676,-36.17548872217887,1.5424188113418555,10,2.045001983642578,2.075000762939453,2.952503204345703,3.910003662109375,-1.80999755859375,0,-0.03199463838404715,2.833421638232489,75.05000305175781,3.83761753850568,75.12999725341797,1.3319330088170758,76.19999694824219,-0.03199463838404715
10764,2015-10-20,74.4000015258789,75.30000305175781,74.37999725341797,74.83000183105469,5021800.0,-0.004016003140818625,-2.9148445743040337,1.3437522351763107,24.087558044237525,42.34041090065766,3.1017934909741456,3.7988636360123564,3.5848768921305094,5.944572782003746,7.779139226680251,0.9200057983398438,-0.2790204233881184,-3.4804985046386747,-6.973448520872751,0.012451511595401143,-5.2269735127557055,-1.734023496521644,5.182366821289065,15.156073754555813,-39.26957220979373,1.7464750081170373,10,2.3449974060058594,2.3749961853027344,3.2524986267089844,4.209999084472656,-1.2399978637695312,1,-0.020026852596921718,-1.9130744862587696,74.69999694824219,2.833421638232489,75.05000305175781,3.83761753850568,75.12999725341797,-0.020026852596921718
10765,2015-10-21,76.4000015258789,76.5999984741211,74.61000061035156,74.8499984741211,5847400.0,0.026881719878786958,1.0410266442349074,-3.604655701637657,33.40447048554567,39.08194876235722,0.8528642807609543,1.7001610921495,1.5379259159072376,3.9349610216933115,8.638126952652284,2.1999969482421875,-0.5720472574353721,-1.3624984741210966,-4.889632269497525,2.164635321255332,-3.126065371809318,0.4010684235671249,2.934271977539069,93.78891700548748,41.24278595451392,1.7635668976882148,10,0.3449974060058594,0.3749961853027344,1.5224990844726562,2.2099990844726562,-2.9599990844726562,2,-0.08664924887913295,-2.9148445743040337,74.4000015258789,-1.9130744862587696,74.69999694824219,2.833421638232489,75.05000305175781,-0.08664924887913295
10766,2015-10-22,77.11000061035156,77.16999816894531,75.95999908447266,76.56999969482422,4943800.0,0.009293181548329699,2.666685932930283,0.3483870015061872,37.97217317971399,37.22989165975754,-0.1171468542060552,0.8817926629292856,0.7840672379848854,3.2115573376962203,9.540383776531106,1.2099990844726562,-0.6308518452443508,-0.554999542236331,-4.038655425412344,2.928656340939682,-2.2968274838243445,1.1868283993516826,1.9861018430664075,97.84955057685313,48.88720045347972,1.7418279415880094,10,-0.3650016784667969,-0.3350028991699219,0.8325004577636719,1.5,-4.6100006103515625,3,-0.08507323961443602,1.0410266442349074,76.4000015258789,-2.9148445743040337,74.4000015258789,-1.9130744862587696,74.69999694824219,-0.08507323961443602
10767,2015-10-23,72.94000244140625,77.5999984741211,72.75,77.48999786376953,9443200.0,-0.05407856485460216,1.033543768283769,-8.425903163367666,26.88247671316428,33.71356814618456,3.4885074976976966,4.817574393907634,4.861168228701644,7.338337712960396,10.485123094215398,4.849998474121094,-0.9025458389725429,-4.419497680664065,-8.424391843162695,-0.4146035181654355,-6.42194476191338,-2.4170505994147504,5.927455804011714,3.917577343994563,-39.65380831676431,2.0024470812493136,10,3.4899978637695312,3.5199966430664062,5.010000228881836,5.6699981689453125,-0.1300048828125,4,-0.02892789333324408,2.666685932930283,77.11000061035156,1.0410266442349074,76.4000015258789,-2.9148445743040337,74.4000015258789,-0.02892789333324408
10768,2015-10-26,74.0199966430664,74.76000213623047,73.18000030517578,73.25,6706700.0,0.014806610440241341,-2.4725466359253825,-0.16923020170127284,35.302576076883255,31.90526949808112,1.7823200038576061,3.636558918205182,3.6873054659475315,6.227034548297368,11.640816735695205,1.8199996948242188,-1.2847974942324925,-3.157003402709961,-7.426253080237885,1.112246274817963,-5.291628241473916,-1.0223785639460061,4.480414107626487,26.18550603351586,-18.78988444361929,2.13462483876396,10,2.410003662109375,2.44000244140625,4.015005111694336,4.590003967285156,-2.089996337890625,0,-0.023507132432875055,1.033543768283769,72.94000244140625,2.666685932930283,77.11000061035156,1.0410266442349074,76.4000015258789,-0.023507132432875055
10769,2015-10-27,74.7300033569336,74.73999786376953,73.91999816894531,74.04000091552734,4083700.0,0.009592093300016424,1.309886094992478,0.8961109734951697,36.447293184244245,32.20496849994816,0.45727514931961366,2.814908083051563,2.9016730380440663,5.501664738193767,12.739732125260083,0.8199996948242188,-1.6091992364054306,-2.284496688842779,-6.670855790962861,2.1018624132773027,-4.47767623990282,-0.0913171377827382,3.4253827487177233,40.824824327236634,-4.27931015983706,2.1931795510600396,10,0.4449958801269531,1.7299957275390625,3.3049983978271484,3.8799972534179688,-1.5400009155273438,1,-0.024622024416307453,-2.4725466359253825,74.0199966430664,1.033543768283769,72.94000244140625,2.666685932930283,77.11000061035156,-0.024622024416307453
10770,2015-10-28,76.2300033569336,76.27999877929688,74.69999694824219,75.08999633789062,4327800.0,0.020072259234828804,1.5483944403767942,1.6521782397169393,42.06451517634985,33.53194895705413,-1.1600080639793902,1.184240957474202,1.2993641706512449,3.9998178767155252,13.783860659682102,1.5800018310546875,-1.9914622149960195,-0.6629966735839901,-4.991681952288616,3.6656886051206357,-2.827339312936303,1.5013459657683228,1.6010595823786389,71.75266910912241,25.794950923655655,2.164342639352315,10,-1.0550041198730469,0.2299957275390625,1.8049983978271484,2.3799972534179688,-2.3300018310546875,2,-0.04027285267782932,1.309886094992478,74.7300033569336,-2.4725466359253825,74.0199966430664,1.033543768283769,72.94000244140625,-0.04027285267782932
10771,2015-10-29,76.27999877929688,76.5,74.97000122070312,76.20999908447266,3815800.0,0.0006558496676063452,4.999970080931082,0.06140286301305689,41.536459432811874,34.29196824530475,-1.1507325362704819,0.927402954954573,1.1271558396658605,3.9480878585168,14.851957634556095,1.529998779296875,-2.331025512573376,-0.4515010833740263,-4.6066152835464464,3.703613116798394,-2.5290581834602364,1.6260560167121838,1.2462003836566282,72.78350288422666,26.684235280329375,2.0775571000862105,10,-1.1049995422363281,0.18000030517578125,1.7550029754638672,2.3300018310546875,-2.8899993896484375,3,-0.03723120586443207,1.5483944403767942,76.2300033569336,1.309886094992478,74.7300033569336,-2.4725466359253825,74.0199966430664,-0.03723120586443207
10772,2015-10-30,77.18000030517578,77.91999816894531,76.08999633789062,76.16999816894531,4952700.0,0.011798656794462126,-2.1281927553715234,14.42866485013624,43.62837503879355,35.70287748130491,-1.9185789676609488,-0.1662028066571395,0.11964967001441096,3.0392729408945343,15.614643576220589,1.8300018310546875,-2.270539160620743,0.5660003662109432,-3.3837380234576813,4.515738755879568,-1.408868828623369,2.5408695610452554,-4.430000305175781,84.3882236862225,40.86069279790654,1.974869194834313,10,-1.845001220703125,-0.720001220703125,0.8700008392333984,1.4300003051757812,-4.519996643066406,4,-0.060637474561683,4.999970080931082,76.27999877929688,1.5483944403767942,76.2300033569336,1.309886094992478,74.7300033569336,-0.060637474561683
10773,2015-11-02,77.26000213623047,77.47000122070312,75.5199966430664,77.0,4147100.0,0.0010365616835754654,4.735305007348899,0.25742731317465234,44.60660678687162,37.982771786042036,-1.7849633623224292,-0.446293515363152,0.0037140811346887403,2.9444465656946903,16.68786886189216,1.9500045776367188,-2.055024188123582,0.7585021972656278,-2.9656557367959095,4.482660131327165,-1.1035767697651409,2.6205811642963965,-4.406602172851564,83.5000991821289,39.401235290955114,1.8620789670307698,11,-1.9250030517578125,-0.8000030517578125,0.2524986267089844,1.3499984741210938,-5.25,0,-0.057597779634928625,-2.1281927553715234,77.18000030517578,4.999970080931082,76.27999877929688,1.5483944403767942,76.2300033569336,-0.057597779634928625
10774,2015-11-03,78.2300033569336,78.5,77.19999694824219,77.37999725341797,3740800.0,0.012555024513107638,-1.1487534521242386,3.2692273834326127,57.26559534699562,40.63400788175869,-2.40774521757875,-1.4820407125762642,-0.8911078723317161,1.9746910737935082,16.78844067866585,1.3000030517578125,-1.8751854860903734,1.7220031738281278,-2.0143362941613248,5.45834264181758,-0.14616656016659135,3.590172907822847,-5.2752714294433645,92.89483088858283,45.0158868461658,1.868169733994724,11,-2.6050033569335938,-1.7700042724609375,-0.9175014495849609,0.37999725341796875,-5.8600006103515625,1,-0.0805318008617909,4.735305007348899,77.26000213623047,-2.1281927553715234,77.18000030517578,4.999970080931082,76.27999877929688,-0.0805318008617909
10775,2015-11-04,77.38999938964844,78.69999694824219,76.5999984741211,78.69999694824219,3726700.0,-0.010737618959985706,2.206110515771327,-1.541162531863713,58.22417208007645,42.88422998179897,-1.578542443272795,-0.773860566802,0.059063172545620546,2.794410944948112,16.992638283066466,2.0999984741210938,-1.6301141006808422,0.9404991149902315,-2.6958637159260235,4.5768619459064865,-0.877682300467896,2.758680530448359,-4.213456739257822,64.8793817933393,13.645310927185065,1.818181415458127,11,-1.6650009155273438,-0.9300003051757812,-0.29999732971191406,1.0700035095214844,-5.5500030517578125,2,-0.05427053858852948,-1.1487534521242386,78.2300033569336,4.735305007348899,77.26000213623047,-2.1281927553715234,77.18000030517578,-0.05427053858852948
10776,2015-11-05,78.1500015258789,78.20999908447266,76.5999984741211,77.13999938964844,3217600.0,0.009820417912189905,1.8495655285562855,-0.7709954340027023,60.74895016504775,46.647171476452684,-2.4311697983341958,-1.661582707015441,-0.673158962803214,2.0100351742284204,17.742837973125884,1.6100006103515625,-1.25816768662159,1.727501296997076,-1.8462970370061669,5.301299631000319,-0.05939787000454544,3.5144004639986974,-4.642051617617199,82.70454812636004,26.966597022064235,1.7868991670016245,11,-2.210002899169922,-1.69000244140625,-0.5699996948242188,0.2950019836425781,-5.430000305175781,3,-0.05438259650695765,2.206110515771327,77.38999938964844,-1.1487534521242386,78.2300033569336,4.735305007348899,77.26000213623047,-0.05438259650695765
10777,2015-11-06,77.22000122070312,78.4800033569336,76.43000030517578,78.16000366210938,4483400.0,-0.011900195611228681,1.5949375645841986,-0.9306935180499006,58.400014241536454,49.21355349474748,-0.9277700705278846,-0.9089225378123871,0.2418270527162747,2.891963658357099,18.372469743132868,2.0500030517578125,-1.1112921472369948,0.8805007934570312,-2.5261830669472687,4.287184653861331,-0.8228411367451258,2.5838427236591883,-3.400528490042589,53.459258317358795,-6.565282220122661,1.7033419302021524,11,-0.910003662109375,-0.7600021362304688,0.5974998474121094,1.0450019836425781,-4.239997863769531,4,-0.049598572526671214,1.8495655285562855,78.1500015258789,2.206110515771327,77.38999938964844,-1.1487534521242386,78.2300033569336,-0.049598572526671214
10778,2015-11-09,76.2300033569336,77.54000091552734,74.91999816894531,77.38999938964844,5529800.0,-0.01282048495363286,2.5890471089279647,1.2340351275891175,55.831744889424854,51.36738146198978,0.45671310094982687,-0.16192750615333296,1.19919436739346,3.8102406217224996,19.54454590494226,2.6200027465820312,-1.0841665954404789,0.03950271606444744,-3.0877731872357685,3.1667786193646634,-1.5241352355856606,1.6031406677145554,-2.1176991732181563,34.65623309624343,-29.76147661865064,1.5636379516501093,11,0.46999359130859375,0.2299957275390625,1.7974987030029297,2.0349998474121094,-2.4300003051757812,0,-0.046831949857175315,1.5949375645841986,77.22000122070312,1.8495655285562855,78.1500015258789,2.206110515771327,77.38999938964844,-0.046831949857175315
10779,2015-11-10,77.19000244140625,77.91000366210938,76.0,76.41999816894531,3943700.0,0.01259345457427874,-1.372674457175893,-0.6637990568457608,52.69624857762582,52.54868517324266,-0.13146302011396926,-1.3294931085078474,0.22736336074210328,2.7808201794935883,20.903110639568517,1.910003662109375,-0.44258532141599005,1.0880016326904354,-1.8003250381220255,3.9763283035028962,-0.35616170271579506,2.532164968096666,-2.80243669181921,60.053042474346654,-0.6225807159894856,1.4441633354062327,11,-0.3800048828125,-0.7600021362304688,0.9324970245361328,1.0750007629394531,-4.8600006103515625,1,-0.06710714006140683,2.5890471089279647,76.2300033569336,1.5949375645841986,77.22000122070312,1.8495655285562855,78.1500015258789,-0.06710714006140683
10780,2015-11-11,74.87000274658203,76.62999725341797,73.94999694824219,76.4000015258789,7441100.0,-0.030055701793574863,1.693480861244019,-1.9870003765134852,43.11193859323556,52.72373841328974,2.2074721725077637,0.9336253698431562,2.5831205527447594,5.003151883339939,20.683507137024055,3.2400054931640625,-0.052038798138411835,-1.1654983520507756,-4.105112318837925,1.774115614736374,-2.6353053354443574,0.3043086313428063,3.8299942016601562,20.309150039494273,-34.19096915058569,1.4698069833935778,11,1.4549942016601562,1.55999755859375,3.2524967193603516,3.395000457763672,-3.5,2,-0.0333912102082049,-1.372674457175893,77.19000244140625,2.5890471089279647,76.2300033569336,1.5949375645841986,77.22000122070312,-0.0333912102082049
10781,2015-11-12,74.93000030517578,75.7699966430664,74.33000183105469,74.8499984741211,5801900.0,0.0008013564363931192,-1.5714305177111716,-0.05228882018549915,58.189290591984424,54.341617919199834,2.163336816601756,0.9042370039094294,2.506799843250434,4.8363811025784,20.041494157418676,1.4399948120117188,0.2977942786656058,-1.0955009460449219,-4.049410528522031,1.8584086364321877,-2.5724557372834767,0.3814538451936329,3.6749966430664074,21.63359758284955,-37.64288156339053,1.4769547912385552,11,1.3949966430664062,1.5,3.1924991607666016,3.335002899169922,-3.220001220703125,3,-0.041238542035234915,1.693480861244019,74.87000274658203,-1.372674457175893,77.19000244140625,2.5890471089279647,76.2300033569336,-0.041238542035234915
10782,2015-11-13,71.88999938964844,73.70999908447266,71.54000091552734,73.70999908447266,8161000.0,-0.04057121183966361,1.3846137723170306,-22.749475491131033,42.452175727941686,54.10223669042984,4.888070814413354,3.895061841676224,5.481921011950334,7.757553651124482,19.7089749919122,3.3899993896484375,0.38714960576196233,-3.977501678466794,-7.444580272890349,-0.5104230840432393,-5.711040975678571,-2.2439623812550167,6.621897558593744,5.494479171282827,-55.57319609871427,1.7335392972117762,11,3.229999542236328,3.9350013732910156,6.502500534057617,6.375003814697266,0.720001220703125,4,0.01154544217695741,-1.5714305177111716,74.93000030517578,1.693480861244019,74.87000274658203,-1.372674457175893,77.19000244140625,0.01154544217695741
10783,2015-11-16,72.30999755859375,72.37999725341797,70.80000305175781,71.19999694824219,8938200.0,0.005842233586188961,1.52799072265625,-0.6098905475139488,41.24455191107504,52.322120753105345,4.125962214720914,3.4644547140467665,5.033790851142143,7.2174082127411054,19.41143239344717,1.5799942016601562,0.487708179788342,-3.4380035400390625,-7.224549581813903,0.3485425017357784,-5.331276560926483,-1.544730519151642,5.923023548339842,21.23761430677675,-40.6395316288589,1.8932730208874178,11,2.44000244140625,3.1450042724609375,6.102502822875977,5.955005645751953,1.3400039672851562,0,0.009265742234286778,1.3846137723170306,71.88999938964844,-1.5714305177111716,74.93000030517578,1.693480861244019,74.87000274658203,0.009265742234286778
10784,2015-11-17,72.91000366210938,74.37999725341797,71.19999694824219,73.58000183105469,9077600.0,0.008297692210948115,1.801775943427934,-0.603601622104612,37.15170973355592,49.9807360479364,3.008309363964969,2.8955548510502354,4.348858562538368,6.506230260426008,18.591442362134185,3.1800003051757812,0.49153791111726264,-2.763497543334964,-6.716678642696252,1.1896835560263241,-4.740088093015615,-0.7869069936543127,4.8770363615136745,36.19215624178007,-23.426384636954523,1.9765905496806462,11,1.7299995422363281,2.5449981689453125,5.554996490478516,5.354999542236328,0.2599945068359375,1,0.012206821354350916,1.52799072265625,72.30999755859375,1.3846137723170306,71.88999938964844,-1.5714305177111716,74.93000030517578,0.012206821354350916
10785,2015-11-18,69.77999877929689,71.9800033569336,68.15000152587889,71.63999938964844,25042800.0,-0.042929704095449384,2.015739327894666,2.776127900885902,29.687519371491106,46.52946595976343,5.526482808962228,5.801629167448581,7.395145393233079,9.537508543841653,18.908886345182303,4.760002136230483,0.3730339451738587,-5.562502288818351,-10.291931766680193,-0.8330728109565086,-7.927217027749279,-3.1977875498874226,7.587819026014245,21.39105377825514,-35.05186085085461,2.364714738930922,11,3.535003662109361,4.350002288818345,8.770000457763658,8.485004425048814,3.090003967285142,2,0.03654346655727325,1.801775943427934,72.91000366210938,1.52799072265625,72.30999755859375,1.3846137723170306,71.88999938964844,0.03654346655727325
10786,2015-11-19,70.55000305175781,71.4800033569336,69.84999847412111,70.0,8337100.0,0.011034741844813123,-2.8352780669946736,-0.2957004684282655,29.11156354336174,43.275193659966234,3.9840073328958425,4.758962183455353,6.551546041492159,8.679597791121964,19.595977306831752,1.7000045776367045,-0.06822879859511488,-4.464498138427729,-9.572550488247487,0.6435542113920292,-7.018524313337608,-1.9104719635178498,6.080389451198741,38.52332538961387,-13.790478650569824,2.554026174909879,11,2.479999542236328,2.8749961853027344,6.814994812011719,7.715000152587891,3.8899993896484375,3,0.011622957609550122,2.015739327894666,69.77999877929689,1.801775943427934,72.91000366210938,1.52799072265625,72.30999755859375,0.011622957609550122
10787,2015-11-20,70.83000183105469,71.6500015258789,70.58999633789062,71.11000061035156,5994100.0,0.003968798967896037,-1.789451493735946,-0.5090858648911083,29.993794891491277,40.404310326862515,3.019832497703419,4.545850523491538,6.173575784701683,8.290712934850703,19.07455842190366,1.0999984741210938,-0.499895849787265,-4.078999328613278,-9.447951574520758,1.289952917294201,-6.763475451567018,-1.3945232056595387,5.121959393735651,43.01769090031829,-5.130201656793027,2.68447612295374,11,2.200000762939453,2.5949974060058594,5.944995880126953,7.435001373291016,2.7900009155273438,4,0.01242407497767628,-2.8352780669946736,70.55000305175781,2.015739327894666,69.77999877929689,1.801775943427934,72.91000366210938,0.01242407497767628
10788,2015-11-23,72.27999877929688,72.9000015258789,71.0,71.05999755859375,5454100.0,0.020471507987543935,-1.8358309230453893,-4.35716621253406,32.02416695593806,38.1074123688972,1.0623175730174097,3.1187114861484417,4.663970035223258,6.750652504763437,18.280556179208528,2.0699996948242188,-1.0539737681593664,-2.5420024871826143,-8.026752136444628,2.9427471620793995,-5.284377311813614,0.20037233744838545,3.0478056695805407,66.29213620744137,22.821093942817846,2.742374824631004,11,0.1100006103515625,1.1450004577636719,4.479999542236328,5.985004425048828,0.3300018310546875,0,0.004565603716490507,-1.789451493735946,70.83000183105469,-2.8352780669946736,70.55000305175781,2.015739327894666,69.77999877929689,0.004565603716490507
10789,2015-11-24,72.88999938964844,73.16000366210938,71.76000213623047,71.87000274658203,4802400.0,0.008439410911089906,-1.258070867352903,0.836061985641744,36.213241481448215,37.34089046758749,-0.2478471926669954,2.4915368623736356,3.978620531563294,6.0426828174715865,17.39422725729895,1.4000015258789062,-1.5368237744569342,-1.8400016784667912,-7.392557482653103,3.712554125719521,-4.616279580559947,0.9362762236263649,1.8635808253890929,94.61069546241575,51.62327270674458,2.776277902093159,11,-0.9300003051757812,0.5349998474121094,3.8699989318847656,5.375003814697266,0.660003662109375,1,0.010426699720049726,-1.8358309230453893,72.27999877929688,-1.789451493735946,70.83000183105469,-2.8352780669946736,70.55000305175781,0.010426699720049726
10790,2015-11-25,73.16000366210938,73.62000274658203,72.94999694824219,73.22000122070312,5598700.0,0.0037042704722436426,-1.7916269311462902,-0.05882132946377148,34.23880327981833,34.679725210680154,-0.8782846164453275,2.0867310517930804,3.612929511890428,5.651014915866767,17.32856228445916,0.7300033569335938,-1.936874679414359,-1.4164974212646513,-6.964191126721914,4.131196284192612,-4.19034427399329,1.3573494314639873,1.0652902577954677,87.79844660036989,47.77634175800688,2.7738468527286333,11,-1.8950042724609375,0.2649955749511719,3.599994659423828,5.104999542236328,1.67999267578125,2,0.00013661162295863782,-1.258070867352903,72.88999938964844,-1.8358309230453893,72.27999877929688,-1.789451493735946,70.83000183105469,0.00013661162295863782
10791,2015-11-27,73.44000244140625,73.87999725341797,72.81999969482422,73.55999755859375,2596100.0,0.003827211116473661,1.7894874214467846,2.0,37.549417643292294,34.13497431238577,-1.555437369942041,1.6686081306105223,3.2543212546870564,5.265233565407883,17.33823314006592,1.05999755859375,-2.37895096640662,-0.9944988250732365,-6.503854441012294,4.514856790865821,-3.749176633042765,1.7601789828962922,-5.290000915527358,86.62630122881916,46.30852140332257,2.754677807969529,11,-2.1750030517578125,-0.015003204345703125,3.319995880126953,4.825000762939453,0.6399993896484375,4,-0.007761433495035441,-1.7916269311462902,73.16000366210938,-1.258070867352903,72.88999938964844,-1.8358309230453893,72.27999877929688,-0.007761433495035441
10792,2015-11-30,72.5,73.77999877929688,72.12000274658203,73.77999877929688,7748900.0,-0.012799597088197667,1.5937462747061488,10.66709053916582,37.673495464976654,33.73819026281929,-0.5808939082010198,2.361073063389682,4.1479812411965895,6.0999390261775375,18.240559087416063,1.6599960327148438,-2.5164550812835387,-1.7005012512207003,-7.115609875769181,3.7146073733277802,-4.4080555634949405,1.00705306105354,-4.235398559570328,52.083383003918016,10.59301398052682,2.7075543122742407,11,-1.2350006103515625,0.9249992370605469,4.259998321533203,5.765003204345703,1.3799972534179688,0,0.0267586543642242,1.7894874214467846,73.44000244140625,-1.7916269311462902,73.16000366210938,-1.258070867352903,72.88999938964844,0.0267586543642242
10793,2015-12-01,72.80999755859375,73.43000030517578,72.25,73.06999969482422,4361100.0,0.0042758283943964415,1.4081556391153047,0.2031268626469256,34.875685222379786,33.48529865046638,-0.907992912912988,1.79250119580837,3.741417774465532,5.671486648639615,18.935514575062033,1.1800003051757812,-2.941056699374485,-1.1680034637451229,-6.416942896293492,4.080935968803246,-3.7924731800193,1.4564662525290544,-4.433088201904312,49.528200034548284,9.95685419159529,2.6244697162741835,12,-1.7949981689453125,0.6150016784667969,3.6350021362304688,5.455005645751953,-1.4300003051757812,1,0.01112491711507646,1.5937462747061488,72.5,1.7894874214467846,73.44000244140625,-1.7916269311462902,73.16000366210938,0.01112491711507646
10794,2015-12-02,71.93000030517578,73.01000213623047,71.86000061035156,72.80000305175781,5571100.0,-0.012086214571148557,-1.2772259278003972,3.3461369171630624,38.72699189084822,34.489684485950505,-0.2029730386735764,2.2939290482325703,4.519402428855031,6.423675689877314,20.272866826993525,1.1500015258789062,-2.920905041971068,-1.7330005645751925,-6.653404178799889,3.187403049649504,-4.1932023716875335,0.7272012425371486,-3.443029190551769,3.465337185806281,-36.950394026148984,2.460201807112346,12,-0.06500244140625,1.4949989318847656,4.5149993896484375,6.335002899169922,0.48999786376953125,2,0.009453639681506365,1.4081556391153047,72.80999755859375,1.5937462747061488,72.5,1.7894874214467846,73.44000244140625,0.009453639681506365
10795,2015-12-03,73.19000244140625,73.23999786376953,71.76000213623047,72.01000213623047,7226800.0,0.017517060070689316,1.3125093132901395,-1.3563179079740075,43.89046256912122,36.13178437770156,-1.0375021397109663,0.7411390039686836,3.1470368552336367,5.041894658207596,21.34896197450961,1.4799957275390625,-2.882208234399471,-0.2629985809326172,-4.861636286081804,4.33563912421657,-2.562317433507218,2.0363202716419835,-4.595170804006358,67.45299994241954,23.642715870575636,2.299318852574596,12,-0.9550056457519531,0.23499679565429688,2.6274967193603516,5.075000762939453,0.1699981689453125,3,0.004918712916286205,-1.2772259278003972,71.93000030517578,1.4081556391153047,72.80999755859375,1.5937462747061488,72.5,0.004918712916286205
10796,2015-12-04,73.9000015258789,74.23999786376953,73.11000061035156,73.12000274658203,6492900.0,0.00970076596241487,-1.8249823570924488,0.6610157437041347,58.438288121793484,39.292283625512916,-1.365977768950458,-0.31999084529995514,2.3209366653379817,4.207260781650945,22.262644864543656,1.1299972534179688,-2.8142684828466287,0.6595005035400447,-3.3846075498397425,4.703608556919832,-1.3625535231498418,2.6815545302299313,-5.199466576158656,86.2904466279864,36.07887106114268,2.022054026689891,12,-1.2800025939941406,-0.4750022888183594,1.9174976348876953,4.365001678466797,-2.2600021362304688,4,0.01271982128014626,1.3125093132901395,73.19000244140625,-1.2772259278003972,71.93000030517578,1.4081556391153047,72.80999755859375,0.01271982128014626
10797,2015-12-07,73.38999938964844,74.26000213623047,73.1500015258789,73.5,4991800.0,-0.0069012466265223615,-2.7627372885739407,-0.14102664423490746,54.50000190734621,41.78959862011383,-0.508081637877396,-0.11766773390095864,2.7068398755993144,4.579615190704658,23.376064385257635,1.1100006103515625,-2.307143970371669,0.34099845886230185,-3.2466361373864885,3.928633055111092,-1.4528188392620933,2.134815756986697,-4.467885923366211,65.19989013671875,10.855549351543331,1.793817298124392,12,-0.37999725341796875,0.034999847412109375,2.427499771118164,4.875003814697266,-2.9799957275390625,0,0.009401859206222829,-1.8249823570924488,73.9000015258789,1.3125093132901395,73.19000244140625,-1.2772259278003972,71.93000030517578,0.009401859206222829
10798,2015-12-08,72.66000366210938,73.36000061035156,72.48999786376953,73.08000183105469,3839500.0,-0.009946801112005854,-1.289451493735946,3.8181439866833125,48.969497529410575,43.206960403220755,0.3145665021934434,0.34905555664082044,3.346183900542883,5.1714303573292995,23.935482232121153,0.9000015258789062,-1.830997395659395,-0.21049728393555256,-3.4721767683595743,3.051182200488469,-1.8413370261475706,1.4203424582764654,-3.4176168756302587,36.00006103515625,-19.787775008709545,1.6308397422120124,12,0.34999847412109375,0.7649955749511719,3.2374954223632812,5.604999542236328,-2.5800018310546875,1,0.016790442194056565,-2.7627372885739407,73.38999938964844,-1.8249823570924488,73.9000015258789,1.3125093132901395,73.19000244140625,0.016790442194056565
10799,2015-12-09,72.01000213623047,72.98999786376953,71.16999816894531,72.25,4235900.0,-0.008945795391115174,1.1162866001605727,0.5714259763851045,61.5544197115061,46.2420288956305,0.9237559362840386,0.6230298203916789,3.886117684783386,5.685413632578516,24.950180216763417,1.8199996948242188,-1.3725012433261696,-0.6014987945556669,-3.1674241700946766,1.9644265809833428,-1.8844614823251646,0.6814638932138308,-2.4665584287662767,27.184559507966412,-31.59293257497592,1.2829626877695024,12,0.7049980163574219,1.4149971008300781,3.8874969482421875,4.779998779296875,-2.7700042724609375,2,-0.008748852438868693,-1.289451493735946,72.66000366210938,-2.7627372885739407,73.38999938964844,-1.8249823570924488,73.9000015258789,-0.008748852438868693
10800,2015-12-10,72.37000274658203,73.05000305175781,72.0999984741211,72.3499984741211,4234600.0,0.004999313979612285,-2.6538337392529123,-0.0833518771656547,59.84848547400927,48.7197030990435,0.49160660917546295,0.06970622083582612,3.3960414167569297,5.221243286539732,25.128216819509277,1.0400009155273438,-1.020256957669531,-0.1164981842041044,-2.45243540519661,2.219439036788401,-1.28446679470035,1.0514704262921413,-2.543565533391856,38.835049739144175,-21.57482225817717,1.1679686104962501,12,0.3449974060058594,1.0549964904785156,3.672496795654297,4.020000457763672,-4.7800064086914205,3,0.0006908307374029476,1.1162866001605727,72.01000213623047,-1.289451493735946,72.66000366210938,-2.7627372885739407,73.38999938964844,0.0006908307374029476
10801,2015-12-11,71.83999633789062,72.55000305175781,71.30000305175781,71.79000091552734,3764900.0,-0.007323564855280296,-1.427205321363229,2.4992372234935165,55.32135891577443,50.68057681579881,0.8613660329521053,0.37560527149359757,3.759729384972985,5.63431817147395,25.434593773709047,1.25,-0.8046418215583628,-0.49200439453125,-2.538245394747392,1.554236605684892,-1.5151248946393139,0.5311161055768139,-1.7475452293180354,21.68276080027061,-39.236448640445346,1.0231205001080679,12,0.8750038146972656,1.475006103515625,4.25250244140625,4.200004577636719,-3.1999969482421875,4,0.02115818972639949,-2.6538337392529123,72.37000274658203,1.1162866001605727,72.01000213623047,-1.289451493735946,72.66000366210938,0.02115818972639949
10802,2015-12-14,72.72000122070312,72.98999786376953,71.62999725341797,71.83000183105469,4721100.0,0.012249511799437007,-1.10851411132928,17.801617579734472,52.46637768525203,52.63509820056238,0.017712871057483426,-0.46275541944093845,2.719558019155329,4.659993373212075,24.66006205491237,1.3600006103515625,-0.5509362848954993,0.3465003967285156,-1.6956589164548177,2.388659709911849,-0.674579259863151,1.3675800533201823,-2.3774970504710637,70.77631615618294,10.101483715580429,1.0210796565916647,12,-0.005001068115234375,0.595001220703125,3.4799976348876953,3.7399978637695312,-3.000000000000014,0,-0.0148515100787322,-1.427205321363229,71.83999633789062,-2.6538337392529123,72.37000274658203,1.1162866001605727,72.01000213623047,-0.0148515100787322
10803,2015-12-15,72.9800033569336,74.25,72.7699966430664,73.05999755859375,4581800.0,0.0035753868518424436,-4.919923096876573,-0.08988118710031374,50.52510974468725,53.94600018432229,-0.24097945976851065,-0.7061957636233558,2.2997530117445706,4.329218400002546,23.32165216801924,1.529998779296875,-0.38176600836823127,0.5730022430419979,-1.4866776966462822,2.632682182730278,-0.4568377268021351,1.6028422128861308,-2.402449308741623,58.76636727090775,2.285704705660301,1.0298399698441394,12,-0.2650032043457031,0.049999237060546875,3.4049949645996094,3.4799957275390625,-4.060005187988281,1,-0.03521512163071239,-1.10851411132928,72.72000122070312,-1.427205321363229,71.83999633789062,-2.6538337392529123,72.37000274658203,-0.03521512163071239
10804,2015-12-16,73.80000305175781,74.04000091552734,73.0,73.02999877929688,3959100.0,0.011235950357712854,-1.5060207739681957,-9.625751072961373,53.50876459161872,55.014700409044224,-0.8580575732278959,-1.534789688547562,1.371639711617476,3.4539919931738723,23.09656463200252,1.05999755859375,-0.11683302540927798,1.3485019683837862,-0.7937386095841958,3.4907425463517683,0.2773816793997952,2.4196222573677773,-3.0015021182835255,84.74585038095287,30.895426092467588,1.0711202889839921,12,-1.0850028991699219,-0.7700004577636719,2.7799949645996094,2.6599960327148438,-3.3600006103515625,2,-0.050406518521336596,-4.919923096876573,72.9800033569336,-1.10851411132928,72.72000122070312,-1.427205321363229,71.83999633789062,-0.050406518521336596
10805,2015-12-17,72.33000183105469,74.04000091552734,72.05999755859375,73.80000305175781,6749900.0,-0.019918714904011314,1.0307758519503893,-1.9090819015912648,44.616880550914125,53.478988456724295,0.533194690336714,0.14339869903304248,2.699387301871468,4.843051994709327,22.098848681356948,1.9800033569335938,0.14161125578789324,-0.24899940490722372,-1.9872009270750652,1.4892021172606178,-1.1181001659911374,0.6201013561766899,-1.3238108254150234,34.915248977142824,-14.1783187583533,0.8691007610839193,12,0.3849983215332031,0.05999755859375,4.289997100830078,4.129997253417969,-1.6399993896484375,3,-0.04272091648086307,-1.5060207739681957,73.80000305175781,-4.919923096876573,72.9800033569336,-1.10851411132928,72.72000122070312,-0.04272091648086307
10806,2015-12-18,71.37000274658203,72.18000030517578,70.69999694824219,71.86000061035156,7597700.0,-0.013272488043273967,1.6194813349447374,0.3333316033133343,44.53051201093078,52.37126735712259,1.2254405661193886,1.2310990174385381,3.49885343380447,5.69478885508336,21.256441887948853,1.6300048828125,0.3641391550726496,-1.2499984741210994,-2.816933817983198,0.3169368697409993,-2.033466146052149,-0.46653080219005005,2.8899993896484375,18.873386545628037,-28.609247855660698,0.7834676719310518,12,1.1049957275390625,0.589996337890625,5.007495880126953,5.089996337890625,-0.3800048828125,4,-0.052963517769689994,1.0307758519503893,72.33000183105469,-1.5060207739681957,73.80000305175781,-4.919923096876573,72.9800033569336,-0.052963517769689994
10807,2015-12-21,71.70999908447266,71.95999908447266,71.08000183105469,71.51000213623047,3727800.0,0.004763854908313103,1.5142888283378746,-0.40815881666017906,44.691131277767916,51.895893329162284,0.695180583473018,1.0123119175427462,2.9928400510431743,5.245971148999729,20.46598943050796,0.8799972534179688,0.4306262727814385,-0.9540019989013615,-2.3493247558260464,0.4413207580233234,-1.651663377363704,-0.25634062043901906,2.478802947998048,28.45073994317718,-17.997644942288463,0.6976613784623393,12,0.7649993896484375,-0.44499969482421875,4.667499542236328,4.75,0.7099990844726562,0,-0.04281131967674179,1.6194813349447374,71.37000274658203,1.0307758519503893,72.33000183105469,-1.5060207739681957,73.80000305175781,-0.04281131967674179
10808,2015-12-22,72.61000061035156,72.94000244140625,71.87000274658203,72.08999633789062,3524500.0,0.01255057226843248,-1.2291858727787137,2.600061036087587,53.275527386773824,50.97601640419203,-0.23765137239642797,0.14577487551123625,1.9232180918371,4.242554345006695,20.089728839047922,1.2300033569335938,0.223660612913676,-0.07050056457519815,-1.4544620640462824,1.3134609348958861,-0.7624813143107332,0.6214801851603369,1.5090253204345743,57.18567046080118,5.081272534981181,0.6919807497355401,12,-0.13500213623046875,-1.345001220703125,2.862499237060547,3.2449989318847656,0.220001220703125,1,-0.039801671468880806,1.5142888283378746,71.70999908447266,1.6194813349447374,71.37000274658203,1.0307758519503893,72.33000183105469,-0.039801671468880806
10809,2015-12-23,73.6500015258789,73.80000305175781,72.94000244140625,73.04000091552734,2592900.0,0.014323108480721825,-1.1234646974606284,1.1730684585815312,52.26377250612566,50.133270518871626,-1.140488352640972,-0.8794595750133567,0.7302439188682399,3.127447836141215,19.637024693282598,1.19000244140625,0.12520879481382963,0.9315002441406222,-0.5169160284069534,2.3799165166881977,0.20729210786683439,1.65570838041441,0.40064382525635267,88.32338543701074,36.58411227452761,0.7242081362737853,12,-1.1750030517578125,-2.3850021362304688,1.4524993896484375,1.8349990844726562,-0.34000396728515625,2,-0.06422271906228783,-1.2291858727787137,72.61000061035156,1.5142888283378746,71.70999908447266,1.6194813349447374,71.37000274658203,-0.06422271906228783
10810,2015-12-24,73.16999816894531,73.58999633789062,72.76000213623047,73.45999908447266,1097700.0,-0.006517357053481332,2.0181858535976365,-0.475410861245216,46.32425874747512,49.13359272239393,-0.5979529162243864,-0.42021363482244567,1.1375190913292101,3.5342206889073964,19.44587328038219,0.8899993896484375,0.14911976379889325,0.45099716186523153,-0.9980672303717739,1.900061554102237,-0.2735350342532712,1.1755293579837343,0.8136342141320796,79.67730185763085,30.973888143381977,0.724532196118506,12,-0.6949996948242188,-1.964996337890625,1.8775043487548828,2.31500244140625,-0.5999984741210938,3,-0.03731031564652576,-1.1234646974606284,73.6500015258789,-1.2291858727787137,72.61000061035156,1.5142888283378746,71.70999908447266,-0.03731031564652576
10811,2015-12-28,72.87000274658203,73.43000030517578,72.22000122070312,73.04000091552734,2427300.0,-0.0040999785413498024,1.5473746767535617,0.5861987319460156,47.32512258432161,48.56234215562389,-0.15252576213829627,-0.17403345922650715,1.3942954243244685,3.7586574034121725,19.486632421491272,1.2099990844726562,0.06220724740994399,0.1795017242431669,-1.231783963233326,1.5907874117196599,-0.5261411194950796,0.8851445679814134,1.0479569277986513,65.80882765429882,18.39930110816217,0.7056428437382433,12,-0.3950042724609375,-0.81500244140625,0.8524990081787109,1.2899971008300781,-2.8300018310546875,0,-0.029916292342640705,2.0181858535976365,73.16999816894531,-1.1234646974606284,73.6500015258789,-1.2291858727787137,72.61000061035156,-0.029916292342640705
10812,2015-12-29,74.44000244140625,75.0,73.33999633789062,73.47000122070312,4548300.0,0.02154521251061503,-1.6991688376131993,-5.705950991831972,58.4280142935377,49.44044266105172,-1.6236270351242865,-1.6772336364506941,-0.19899206348142684,2.1294449597994287,18.906474079534693,2.1299972534179688,0.013992800379824644,1.6525012969970732,0.04351412046678149,3.261488473527365,0.8480077087319273,2.456994885262219,-3.7400054931640625,82.10868849861671,31.882172667732988,0.8044935882651456,12,-1.5900039672851562,-1.6450042724609375,-1.2125015258789062,-0.2800025939941406,-4.8800048828125,1,-0.04634611048478021,1.5473746767535617,72.87000274658203,2.0181858535976365,73.16999816894531,-1.1234646974606284,73.6500015258789,-0.04634611048478021
10813,2015-12-30,73.62000274658203,74.56999969482422,73.55999755859375,74.55999755859375,2143600.0,-0.011015578558983274,1.1041731238426753,-0.9690655969797074,57.50232507871138,49.88417160406201,-0.7859470134312545,-0.8363173760280631,0.5989946955702692,2.89380407239436,18.294963259878774,1.0100021362304688,0.042691149291385955,0.7920013427734318,-0.8595839337269382,2.443586619273802,-0.0337912954767603,1.617793981023624,-2.834005737304693,50.35978923102255,-2.6664832064231874,0.825792638250186,12,-0.7700042724609375,-0.7700042724609375,-0.3925018310546875,0.5399971008300781,-3.6200027465820312,2,-0.016299980071549647,-1.6991688376131993,74.44000244140625,1.5473746767535617,72.87000274658203,2.0181858535976365,73.16999816894531,-0.016299980071549647
10814,2015-12-31,72.61000061035156,73.20999908447266,72.47000122070312,73.20999908447266,3488200.0,-0.013719126576334673,1.4666658189540074,0.638299771928543,51.054471001293244,50.59945943188192,0.04190865567129265,0.2395211025555284,1.5844649526687533,3.8418873446619983,17.701501189702167,1.1500015258789062,0.02091436791887702,-0.2520008087158203,-1.8529698901376577,1.348968272706017,-1.0524853494267319,0.5484837319950913,-1.739723541259778,14.028761183379986,-39.1075050296639,0.8004845407109181,12,0.23999786376953125,0.23999786376953125,0.2974987030029297,1.5499992370605469,-2.75,3,0.003029902476984203,1.1041731238426753,73.62000274658203,-1.6991688376131993,74.44000244140625,1.5473746767535617,72.87000274658203,0.003029902476984203
10815,2016-01-04,73.55000305175781,73.70999908447266,71.52999877929688,71.83999633789062,8233300.0,0.01294590873853041,1.1477848434281934,-2.8500184377503404,57.251931613754905,52.01295049886237,-0.7899042110623498,-0.7084507824506829,0.5658719062237481,2.846400185604466,17.38969484388707,2.1800003051757812,0.024158538122463824,0.6700016021728459,-0.9544183624773979,2.2944215668230896,-0.1422083801522831,1.4822115844979749,-2.5971315240478674,58.21335913108483,1.0530607617752707,0.8122099823251241,1,-0.5100021362304688,-0.7000045776367188,-0.8575038909912109,0.6099967956542969,-4.790000915527344,0,-0.003263160886549099,1.4666658189540074,72.61000061035156,1.1041731238426753,73.62000274658203,-1.6991688376131993,74.44000244140625,-0.003263160886549099
10816,2016-01-05,74.83999633789062,75.23999786376953,73.62999725341797,73.73999786376953,8191400.0,0.017538997044296956,-1.4393954281420687,0.64327143583749,58.68850675201585,53.56821444044547,-1.7164149283840686,-2.0284088321087665,-0.8122314127503927,1.5057844525569806,17.362743337917617,1.6899948120117188,-0.03875762139455219,1.9129951477050753,0.11879300298286921,3.7071972924272814,1.0158940753439651,2.8100962200661854,-3.806182240734884,89.21828505152412,32.384891128868745,0.8971010723611053,1,-1.4549980163574219,-1.8699989318847656,-2.494997024536133,-0.6799964904785156,-6.7899932861328125,1,-0.03033133022639034,1.1477848434281934,73.55000305175781,1.4666658189540074,72.61000061035156,1.1041731238426753,73.62000274658203,-0.03033133022639034
10817,2016-01-06,74.08000183105469,74.80000305175781,73.37999725341797,73.80000305175781,4921400.0,-0.01015492442576671,-1.5357011484857155,0.2545446979102366,54.3307062962983,53.685456541503754,-0.653615905837512,-1.2796804824419894,-0.016562707378710684,2.210382958014094,17.3924585986377,1.4599990844726562,0.10239452466504417,1.1185005187988253,-0.7386197376751937,2.9756207752728443,0.18994039056181578,2.047060647035835,-2.877940383234389,68.733252857939,11.642695787586952,0.9285601282370087,1,-0.6950035095214844,-1.1100044250488281,-1.7350025177001953,0.07999801635742188,-4.1300048828125,2,-0.0545356481596867,-1.4393954281420687,74.83999633789062,1.1477848434281934,73.55000305175781,1.4666658189540074,72.61000061035156,-0.0545356481596867
10818,2016-01-07,73.87999725341797,76.0,73.48999786376953,73.58000183105469,11289900.0,-0.0026998457436980816,-9.458269093221013,1.07141689373297,50.331101986990866,53.470715372711,-0.28442786206456105,-1.0367452060129096,0.1827107549606808,2.347517942977376,16.96970842054935,2.5100021362304688,0.32957665687683857,0.8574962615966797,-1.037681500710093,2.7526740239034524,-0.09009261955671377,1.8050851427500731,-2.5164183489597036,52.57265844217023,-0.9775676745186743,0.9475888811533888,1,-0.11499786376953125,-0.529998779296875,-1.5349979400634766,0.2800025939941406,-2.3799972534179688,3,-0.058473197826551915,-1.5357011484857155,74.08000183105469,-1.4393954281420687,74.83999633789062,1.1477848434281934,73.55000305175781,-0.058473197826551915
10819,2016-01-08,71.37999725341797,74.79000091552734,71.2699966430664,74.20999908447266,7749000.0,-0.03383865854007384,-1.3081972133977038,-9.433483380381984,46.37679219578282,53.47655242252296,2.078260749901716,1.490031067468749,2.630025206805442,4.77538047480499,16.225517260170168,3.5200042724609375,0.48713596672240556,-1.6110034942626896,-3.595861349785892,0.37385436126051275,-2.6034324220242837,-0.6185745665010955,4.620002746582031,2.3255926486884064,-51.36842250844585,0.9924289277615993,1,2.2550010681152344,1.970001220703125,0.8400020599365234,2.7800025939941406,0.720001220703125,4,-0.01933310880523864,-9.458269093221013,73.87999725341797,-1.5357011484857155,74.08000183105469,-1.4393954281420687,74.83999633789062,-0.01933310880523864
10820,2016-01-11,72.41999816894531,72.75,70.51000213623047,71.52999877929688,6369700.0,0.014569920923855895,1.8903141335485967,-0.3144872133587107,53.98027230991434,54.216013503144374,1.0288822291077793,0.4785007088347868,1.499980501104858,3.647480660428215,15.598007780915903,2.2399978637695312,0.5005171153543984,-0.5735023498535128,-2.5551905619300044,1.4081858622229788,-1.5643464558917515,0.4173417561847259,3.5800018310546875,34.79046950672957,-22.345286551952306,0.9908441060382434,1,0.8350028991699219,0.8350028991699219,0.22500038146972656,1.7400016784667969,0.1100006103515625,0,-0.03534931819000664,-1.3081972133977038,71.37999725341797,-9.458269093221013,73.87999725341797,-1.5357011484857155,74.08000183105469,-0.03534931819000664
10821,2016-01-12,73.36000061035156,73.55000305175781,72.62999725341797,72.97000122070312,4851100.0,0.012979873863202318,1.3896121911103185,0.4382018619164366,55.982601219485886,53.94430093936084,0.18516786695609255,-0.3602587569315858,0.477388923646032,2.6150517516313982,14.437376456301426,1.1300048828125,0.47265149430029396,0.29049987792969034,-1.620239773798744,2.2012395296581246,-0.6648699479345339,1.2458697037939146,2.4203994750976534,51.9125607120771,-8.48600414837452,0.9553698258642177,1,-0.10499954223632812,-0.10499954223632812,-0.5300025939941406,0.7999992370605469,-1.0400009155273438,1,-0.06270444977984369,1.8903141335485967,72.41999816894531,-1.3081972133977038,71.37999725341797,-9.458269093221013,73.87999725341797,-0.06270444977984369
10822,2016-01-13,71.63999938964844,73.75,71.55000305175781,73.29000091552734,5963500.0,-0.02344603607405671,-1.404375867690037,-4.230779764466528,46.68035188165614,52.741859473021364,1.6385286293039485,1.3435683210268365,2.064097456581692,4.235039536615901,13.697735964490072,2.1999969482421875,0.5109498062027313,-1.3755012512206974,-3.386256676784342,0.635254174342947,-2.3808789640025196,-0.37012353843887524,3.9295847778320336,20.582835940159953,-38.560603404316296,1.0053777127818218,1,1.6150016784667969,1.6150016784667969,1.3824996948242188,2.520000457763672,0.8300018310546875,2,-0.050111618767117894,1.3896121911103185,73.36000061035156,1.8903141335485967,72.41999816894531,-1.3081972133977038,71.37999725341797,-0.050111618767117894
10823,2016-01-14,70.41000366210938,71.63999938964844,70.0,71.62000274658203,6283200.0,-0.01716911973783164,1.6240150391542918,0.733332100301014,39.05405788547141,51.40848023793005,2.6432690703049104,2.499294210813872,3.141180539344461,5.392939897354395,13.98583718185295,1.6399993896484375,0.5270232138674231,-2.476996994018549,-4.801331062289719,-0.1526629257473786,-3.6391640281541413,-1.3148299598829567,4.957197224121103,8.55957377336402,-44.955705496439776,1.162167034135588,1,2.589996337890625,2.589996337890625,2.807497024536133,3.7499961853027344,3.5799942016601562,3,-0.006533257917081148,-1.404375867690037,71.63999938964844,1.3896121911103185,73.36000061035156,1.8903141335485967,72.41999816894531,-0.006533257917081148
10824,2016-01-15,70.08000183105469,70.58999633789062,68.83000183105469,68.83000183105469,7435800.0,-0.00468686001833396,-1.8159912109375,-1.033058632887129,39.45393301961667,49.43092483858136,2.8794549782479635,2.6733789414400206,3.280011525209815,5.698013038525687,14.43391018339692,1.7599945068359375,0.26018808355826195,-2.6209987640380916,-5.217180602809165,-0.024816925267018064,-3.9190896834236355,-1.3229078446525477,4.965167002001962,25.406513520470664,-23.775006315465436,1.2980909193855388,1,2.3349990844726562,2.3349990844726562,3.1374988555908203,4.079998016357422,6.8600006103515625,4,0.020262530420141367,1.6240150391542918,70.41000366210938,-1.404375867690037,71.63999938964844,1.3896121911103185,73.36000061035156,0.020262530420141367
10825,2016-01-19,69.23999786376953,70.55999755859375,68.69999694824219,69.84999847412111,5645400.0,-0.011986357667486902,-1.2011809743941637,-0.48800048828126136,38.05133542007369,47.1379058016989,3.4014939934386206,3.4467339130821983,3.9422221807354845,6.529346573667837,14.459970159877683,1.8600006103515625,0.019810567821707536,-3.306502532958987,-6.328500974640605,-0.28450409127736975,-4.817501753799803,-1.7955033121181714,5.307957609126959,10.69308097426554,-34.882161323050916,1.5109992208408087,1,3.1100006103515625,3.1100006103515625,3.8300018310546875,4.920001983642578,9.430000305175781,1,0.04130561378668207,-1.8159912109375,70.08000183105469,1.6240150391542918,70.41000366210938,-1.404375867690037,71.63999938964844,0.04130561378668207
10826,2016-01-20,67.58999633789061,68.62000274658203,66.45999908447266,68.22000122070311,9395700.0,-0.023830178751959474,2.0209673805178823,1.0327938564674448,27.570385766461627,44.16453685393927,4.375010872062759,5.058372252423112,5.3670906311219255,8.114690331245882,14.13627024935787,2.779998779296875,-0.12043894622136975,-4.7675037384033345,-8.490762571433095,-1.0442449053735743,-6.6291331549182075,-2.9058743218884615,6.373163282540446,15.500646248358022,-24.401908727303123,1.8616294165148788,1,3.6400032043457173,3.6400032043457173,5.480003356933608,6.570003509521499,10.84000396728517,2,0.0730877749528287,-1.2011809743941637,69.23999786376953,-1.8159912109375,70.08000183105469,1.6240150391542918,70.41000366210938,0.0730877749528287
10827,2016-01-21,68.63999938964844,69.66999816894531,67.54000091552734,68.06999969482422,6869300.0,0.015534888425037474,-1.6134979662714666,-0.9047544080604534,33.93548094941126,42.342801183097095,2.7627224664191488,3.970130533299269,4.129495151213646,6.9893519549563905,13.572773222123441,2.1299972534179688,-0.42023650529226586,-3.564000701904291,-7.636422108046503,0.5084207042379205,-5.600211404975397,-1.5277899988331853,4.422780966467613,42.084945496963705,3.3603657681228256,2.0362107030711085,1,1.9850006103515625,2.5900001525878906,4.375001907348633,5.520000457763672,9.80999755859375,3,0.05361305853581877,2.0209673805178823,67.58999633789061,-1.2011809743941637,69.23999786376953,-1.8159912109375,70.08000183105469,0.05361305853581877
10828,2016-01-22,69.72000122070311,69.98000335693361,69.13999938964844,69.18000030517578,3740800.0,0.015734292550380502,-1.7096782132529837,0.9473705344594255,40.719338374513384,41.71419520295605,1.1516802845286236,2.8064016480094125,2.9024983311720405,5.836656046594001,13.611974023755657,1.3400039672851705,-0.8522646757122203,-2.3394989013672074,-6.553878687521262,1.8748808847868474,-4.446688794444228,-0.23230900829018708,2.550445382815738,78.9347289161631,35.554297671221846,2.107189893077026,1,0.38499832153321734,1.5099983215332173,3.2950000762939595,4.439998626708999,11.239997863769545,4,0.039443487548066924,-1.6134979662714666,68.63999938964844,2.0209673805178823,67.58999633789061,-1.2011809743941637,69.23999786376953,0.039443487548066924
10829,2016-01-25,68.91999816894531,69.98999786376953,68.84999847412111,69.76999664306639,5312200.0,-0.011474512876517906,-1.303034039503432,-1.5740685796634746,34.99675145195758,39.60491510762751,1.750074680942518,3.408638224021928,3.512231195603448,6.563684520413574,14.254589883376193,1.1399993896484233,-1.2248227732782482,-2.9030017852783203,-7.269690688050261,1.4636871174936203,-5.086346236664298,-0.7196573338923429,2.653194732288,60.0,17.73179053608868,2.1833444513859734,1,1.1850013732910156,2.3100013732910156,3.952503204345703,5.240001678466797,12.180000305175781,0,0.07356354947073562,-1.7096782132529837,69.72000122070311,-1.6134979662714666,68.63999938964844,2.0209673805178823,67.58999633789061,0.07356354947073562
10830,2016-01-26,70.44000244140625,70.6500015258789,69.01000213623047,69.38999938964844,4052600.0,0.02205461858450586,1.2312898337104776,-1.2352999255010932,35.951505171515024,37.37923776896408,-0.08976852893557918,1.7640675750909622,1.8904883262891161,5.015847348541669,14.697030350539958,1.7300033569335938,-1.5192613280907779,-1.246497726440424,-5.60656776380489,3.1135723109240416,-3.426532745122657,0.9335372922418088,0.5196072018157878,94.9880915963816,56.235618442844505,2.1800350186822346,1,-0.3350028991699219,0.7899971008300781,2.4324989318847656,3.7199974060058594,9.269996643066406,1,0.09227711207714484,-1.303034039503432,68.91999816894531,-1.7096782132529837,69.72000122070311,-1.6134979662714666,68.63999938964844,0.09227711207714484
10831,2016-01-27,70.69000244140625,71.87000274658203,70.08000183105469,70.20999908447266,3961400.0,0.003549119695274827,-3.8378542781437837,0.4571447255605772,38.81190123198156,36.504965474555796,-0.8474563347074024,1.4149170173926393,1.5376229252440652,4.712680096490033,14.637297800031341,1.7900009155273438,-1.577106592221483,-0.8874977111816378,-5.2319608606055255,3.45696543824225,-3.0597292858935816,1.284733863530306,-4.230003356933594,72.74827237455554,36.22717605360651,2.1722315747119407,1,-1.5250015258789062,0.5399971008300781,1.862497329711914,3.4399986267089844,10.439994812011719,2,0.1128871898703574,1.2312898337104776,70.44000244140625,-1.303034039503432,68.91999816894531,-1.7096782132529837,69.72000122070311,0.1128871898703574
10832,2016-01-28,70.98999786376953,71.44000244140625,70.18000030517578,71.30999755859375,4073300.0,0.004243816834098135,3.344764084553359,-0.6666613685130732,40.52460164594642,36.66835922571968,-1.3961733625398978,0.8887713313219479,1.2341305227744215,4.354335354344215,15.579322200656003,1.2600021362304688,-1.844622060941191,-0.4150020599365263,-4.549817610482492,3.7198134906094396,-2.482409835209509,1.6524057153364566,-4.4217987060546875,70.86080669364726,34.867712679518604,2.067407775272983,1,-1.8249969482421875,0.24000167846679688,1.2275009155273438,3.140003204345703,9.830001831054688,3,0.104803530994376,-3.8378542781437837,70.69000244140625,1.2312898337104776,70.44000244140625,-1.303034039503432,68.91999816894531,0.104803530994376
10833,2016-01-29,72.41999816894531,72.52999877929688,71.0199966430664,71.13999938964844,5184500.0,0.02014368711378145,1.013336181640625,-4.0,53.667136015598814,38.24760400305103,-2.8061708641725573,-0.670095999125266,-0.196362002010261,2.8901548812732756,16.358909196037192,1.5400009155273438,-2.212622965316285,1.074998474121088,-2.958057221504802,5.108054169746978,-0.94152937369185,3.091526321934026,-5.7457629394531295,97.01085322746165,54.414389046270614,2.016527847812943,1,-2.924999237060547,-1.1899986267089844,-0.5499992370605469,1.7100028991699219,8.110000610351562,4,0.08326427688150129,3.344764084553359,70.98999786376953,-3.8378542781437837,70.69000244140625,1.2312898337104776,70.44000244140625,0.08326427688150129
10834,2016-02-01,72.83000183105469,73.20999908447266,70.33000183105469,71.25,4714900.0,0.0056614702081723145,1.4615399663523612,1.2343776077056958,51.512926598004086,39.74333635615441,-3.112362269769278,-1.1202061952334788,-0.6214467032792896,2.4167126018694347,16.692113030511294,2.8799972534179688,-2.299848237204145,1.4740020751953153,-2.5747505764003904,5.522754726791021,-0.5503742506025304,3.498378400993161,-5.921536059570315,90.9524397731525,45.41182300881917,2.0243763257978524,2,-2.9950027465820312,-1.6000022888183594,-0.9600028991699219,1.2999992370605469,8.379997253417969,0,0.11162978235641541,1.013336181640625,72.41999816894531,3.344764084553359,70.98999786376953,-3.8378542781437837,70.69000244140625,0.11162978235641541
10835,2016-02-02,73.30999755859375,73.41000366210938,72.31999969482422,72.70999908447266,4635500.0,0.006590631820283521,1.7249735358910536,0.3797454296116739,49.809003027275786,42.21429382957821,-3.3015029614094686,-1.7066028708888439,-1.0103519655933155,1.8949051865158424,16.53311267364951,1.0900039672851562,-2.141666670117658,1.9659980773925838,-2.056712908979023,5.98870906376419,-0.0453574157932195,3.977353570578387,-6.02343978833008,96.99681535958943,50.10330880361582,2.011355493185804,2,-2.8349952697753906,-2.079998016357422,-1.4399986267089844,0.8200035095214844,8.19000244140625,1,0.10626109909908399,1.4615399663523612,72.83000183105469,1.013336181640625,72.41999816894531,3.344764084553359,70.98999786376953,0.10626109909908399
10836,2016-02-03,72.56999969482422,73.94000244140625,71.5999984741211,73.86000061035156,5444900.0,-0.010094092053107517,2.227581489568809,-2.1500069936294395,53.83980046406343,44.42588488676178,-1.9900811206697142,-1.2072852365377145,-0.2108077253438836,2.589800937211635,17.427968328927683,2.3400039672851562,-1.9741655552421804,1.3395000457763615,-2.384925893549891,5.063925985102614,-0.5227129238867576,3.2017130154394806,-4.793566253212887,63.56377744094832,12.790997630613894,1.862212969663123,2,-1.1749992370605469,-1.3400001525878906,-0.7299995422363281,1.5600013732910156,9.300003051757812,2,0.09838775554187684,1.7249735358910536,73.30999755859375,1.4615399663523612,72.83000183105469,1.013336181640625,72.41999816894531,0.09838775554187684
10837,2016-02-04,70.04000091552734,70.66999816894531,69.12999725341797,70.66999816894531,7650400.0,-0.03486287432735535,3.8889131092945806,0.4883696172885506,48.6204234338846,45.30378322669192,0.8486353567327001,1.0588140882830857,2.3415397623083436,5.046594546914264,18.58560978576363,3.44000244140625,-1.7576387931480753,-0.9884986877441406,-4.493996622871862,2.5169992473835805,-2.741247655308001,0.7642502798197199,-1.647210573936519,18.91897464854859,-35.65706704336784,1.7527489675638597,2,1.3549995422363281,1.1899986267089844,2.2249984741210938,4.090000152587891,11.729995727539062,3,0.15833803816287584,2.227581489568809,72.56999969482422,1.7249735358910536,73.30999755859375,1.4615399663523612,72.83000183105469,0.15833803816287584
10838,2016-02-05,69.55999755859375,70.75,69.44999694824219,70.04000091552734,3764200.0,-0.006853274566808065,-2.7142701441946135,0.7619134120496518,48.08258192870461,46.75776439077492,1.4567479638126315,1.263352425065051,2.792030041393872,5.461514295157684,20.182541258758018,1.3000030517578125,-1.2025188332388979,-1.2525020599365178,-4.544047512372401,2.039043392499366,-2.8982747861544595,0.39327066628142404,-0.6124860070213884,8.939705642097715,-47.288475488609286,1.6457727262179382,2,1.9150047302246094,1.6700019836425781,3.262500762939453,3.865001678466797,12.090003967285156,4,0.16187467699011382,3.8889131092945806,70.04000091552734,2.227581489568809,72.56999969482422,1.7249735358910536,73.30999755859375,0.16187467699011382
10839,2016-02-08,70.0,70.29000091552734,68.23999786376953,69.18000030517578,5392400.0,0.006325509730439771,1.928572596334625,-1.708320750218549,52.887543632736566,48.639546442021754,1.3254386552552262,0.7532844150379248,2.3073537416725287,4.947628135735755,21.20082909689136,2.0500030517578125,-0.796792856270514,-0.743499755859375,-4.042803411399277,2.5558038996805266,-2.3931515836293187,0.9061520719105687,3.94000244140625,30.87720566288008,-29.825701885727945,1.6496518277699483,2,1.0900001525878906,1.2299995422363281,2.8499984741210938,3.424999237060547,12.389999389648438,0,0.15042855398995525,-2.7142701441946135,69.55999755859375,3.8889131092945806,70.04000091552734,2.227581489568809,72.56999969482422,0.15042855398995525
10840,2016-02-09,69.86000061035156,70.47000122070312,68.97000122070311,69.80000305175781,5110600.0,-0.0019999912806919484,1.343752235176333,0.07316778161315234,59.74249995088384,50.965168521899784,1.536044102741016,0.7290398616499374,2.391427013251729,5.00132196964563,21.902777285292807,1.5000000000000142,-0.5830675655961812,-0.7554992675781307,-3.978701870432104,2.467703335275843,-2.3671005690051174,0.8561020338488561,3.966001739501948,28.42107799242683,-36.42988684928602,1.6116013014269892,2,1.2299995422363281,1.3699989318847656,2.9899978637695312,3.5649986267089844,13.159996032714844,1,0.16246776946691432,1.928572596334625,70.0,-2.7142701441946135,69.55999755859375,3.8889131092945806,70.04000091552734,0.16246776946691432
10841,2016-02-10,68.76000213623047,70.69999694824219,68.56999969482422,70.43000030517578,4691200.0,-0.01574575528930211,-1.0780430073911975,-27.83443540183113,50.51283204970451,52.07497190009513,2.607709975074002,1.5460131240778026,3.4125376369700575,6.0155661282803266,23.148926881807657,2.1299972534179688,-0.20895369135810427,-1.625497817993164,-4.67596817487609,1.4249725388897616,-3.150732996434627,-0.10026263955170123,4.954280123901356,20.717284059442356,-45.07135285725584,1.5252351784414593,2,2.329998016357422,2.4699974060058594,4.18499755859375,4.664997100830078,13.949996948242188,2,0.18528210395526834,1.343752235176333,69.86000061035156,1.928572596334625,70.0,-2.7142701441946135,69.55999755859375,0.18528210395526834
10842,2016-02-11,68.05000305175781,69.16999816894531,67.65000152587889,68.31999969482422,3846100.0,-0.010325757161350535,-1.8411160310023968,0.16167481383343232,42.63019462023404,50.84864507838793,3.1925437457394565,2.0799064883148617,4.064075847602425,6.657006019457768,24.102812969169324,1.5199966430664205,0.035716833460440967,-2.155997085571286,-5.3161728936118635,1.004178722469291,-3.736084989591575,-0.5759091815509976,5.554793520446765,12.903281379592496,-49.1065161895544,1.5800879040202893,2,2.7449989318847656,3.1799964904785156,5.127494812011719,5.374996185302734,14.149993896484375,3,0.2030859526091855,-1.0780430073911975,68.76000213623047,1.343752235176333,69.86000061035156,1.928572596334625,70.0,0.2030859526091855
10843,2016-02-12,69.94999694824219,69.98000335693361,67.43000030517578,68.02999877929689,4651800.0,0.027920555639641353,1.5757463664246625,-7.111192743507817,54.14319946182968,51.14089761881301,1.0117281603030222,0.1514478502217571,2.1165001589443477,4.672619160866304,24.304454428429345,2.5500030517578267,0.2529329835928422,-0.23300285339355753,-3.3936229720962103,2.9276172653090953,-1.813312912744891,1.347307205957776,3.4166078221093557,77.06419663793002,14.188793305072409,1.5803100593513286,2,0.7350044250488281,1.2800025939941406,3.2275009155273438,3.4750022888183594,11.75,4,0.16897784432456997,-1.8411160310023968,68.05000305175781,-1.0780430073911975,68.76000213623047,1.343752235176333,69.86000061035156,0.16897784432456997
10844,2016-02-16,71.5,71.55999755859375,69.69999694824219,70.62000274658203,3952000.0,0.02215872936927643,2.720029602276629,0.4583323399216431,54.253604677079224,51.63474224656894,-0.8345362460386383,-1.3562537629992448,0.5643147344401456,3.0497326517256482,23.7600231218698,1.8600006103515625,0.46348318814696654,1.2460002899169922,-1.968220708956963,4.460221288790947,-0.3611102095199783,2.8531107893539627,1.5104085024409954,98.54727364421136,38.09254259483106,1.6071104994369754,2,-0.8149986267089844,-0.875,2.0574989318847656,1.9249992370605469,10.0,1,0.14195806329900562,1.5757463664246625,69.94999694824219,-1.8411160310023968,68.05000305175781,-1.0780430073911975,68.76000213623047,0.14195806329900562
10845,2016-02-17,72.0999984741211,72.6500015258789,71.5199966430664,72.19999694824219,4933400.0,0.008391587050644578,1.2599925232504023,-0.11363498435102261,55.50350172212425,51.81959794190904,-1.8151003445301512,-1.8245476859206207,-0.07155892298752065,2.3682630938494924,22.929268874292344,1.1500015258789062,0.3371646250520257,1.7029987335205021,-1.5751204483003676,4.981117915341372,0.06393914261006728,3.342058324430937,0.5755855364839846,89.46354553373594,29.301303056102284,1.6390595909104335,2,-2.05999755859375,-1.8999977111816406,1.3924999237060547,1.3250007629394531,9.94000244140625,2,0.14271846232036656,2.720029602276629,71.5,1.5757463664246625,69.94999694824219,-1.8411160310023968,68.05000305175781,0.14271846232036656
10846,2016-02-18,72.52999877929688,72.66999816894531,69.5,70.94999694824219,5394800.0,0.00596394333253869,2.4085990631434737,-15.800259403372245,55.95054688158692,52.634056102764845,-2.5159505708356846,-1.96629243218851,-0.5560663333850755,1.8536749536577872,21.630289763435623,3.1699981689453125,0.2160612918864615,1.8859989166259794,-1.2426142316102755,5.014612064862234,0.32169234250785905,3.4503054907440998,-5.099998474121094,97.32825483352916,36.92811586500732,1.5643065741181252,2,-2.479999542236328,-2.329998016357422,0.7250022888183594,0.8950004577636719,10.270004272460938,3,0.14462978133626847,1.2599925232504023,72.0999984741211,2.720029602276629,71.5,1.5757463664246625,69.94999694824219,0.14462978133626847
10847,2016-02-19,72.31999969482422,72.31999969482422,70.55999755859375,72.19999694824219,4390800.0,-0.002895341072756241,28.33269756500731,0.07595101741238278,49.57338511603261,52.79970090135684,-2.177510451752383,-1.5457105230262584,-0.38769697164759975,1.9771659000522561,20.89805335690761,1.970001220703125,0.06471904193017508,1.491999816894534,-1.5725644958484395,4.556564129637508,-0.040282339476959805,3.024281973266028,-4.785199432373048,93.32063708382292,36.00029321815388,1.532282156371487,2,-2.270000457763672,-2.1199989318847656,0.9350013732910156,1.1049995422363281,10.650001525878906,4,0.14366702756488015,2.4085990631434737,72.52999877929688,1.2599925232504023,72.0999984741211,2.720029602276629,71.5,0.14366702756488015
10848,2016-02-22,72.47000122070312,73.25,72.26000213623047,72.31999969482422,4766400.0,0.0020741361519895918,-6.333408686314956,1.2499841057918495,48.42931553761308,52.3043422241209,-2.091233791797336,-1.5590592790978093,-0.5549099594600051,1.7626849831482616,20.127934892177816,0.9899978637695312,-0.10714602322575217,1.5045013427734375,-1.5972898515701246,4.606292537117,-0.04639425439833644,3.0553969399452114,-4.832497000122075,79.20003255208333,25.05435724329206,1.5508955971717788,2,-2.1300010681152344,-2.270000457763672,0.7849998474121094,0.9549980163574219,11.129997253417969,0,0.1342623922125643,28.33269756500731,72.31999969482422,2.4085990631434737,72.52999877929688,1.2599925232504023,72.0999984741211,0.1342623922125643
10849,2016-02-23,73.98999786376953,74.37999725341797,72.66999816894531,72.83000183105469,5823100.0,0.02097414954413135,-1.3108043322490683,7.733228218300188,52.72000288086114,51.52406477189615,-3.3366088373403073,-2.8245660788287097,-2.053855735821543,0.18144314893037006,19.009818820645965,1.9099960327148438,0.027127874971611732,2.770998001098633,-0.45320428760624054,5.995200289803506,1.1588968567461961,4.3830991454510695,-6.127993812011724,92.00820473053996,41.49493806379492,1.6121011443524342,2,-3.0849990844726562,-3.5699996948242188,-0.9899978637695312,-0.5649986267089844,8.290000915527344,1,0.10420326134713931,-6.333408686314956,72.47000122070312,28.33269756500731,72.31999969482422,2.4085990631434737,72.52999877929688,0.10420326134713931
10850,2016-02-24,76.94000244140625,77.0,73.4000015258789,74.38999938964844,15048400.0,0.03987031575630362,1.6966299198198662,2.1982860111942015,64.85385118478644,53.11751134246081,-5.7850607502222715,-5.547038352337708,-4.959701783824386,-2.824131926433239,18.325740017266153,3.5999984741210938,0.3026325925924169,5.396002578735349,1.3077893435821721,9.484215813888525,3.3518959611587604,7.440109196311937,-8.686918797548827,99.20003255208333,48.25817472978984,2.0441066175765865,2,-4.725002288818359,-5.210002899169922,-4.525001525878906,-3.515003204345703,5.819999694824219,2,0.059266927656603796,-1.3108043322490683,73.98999786376953,-6.333408686314956,72.47000122070312,28.33269756500731,72.31999969482422,0.059266927656603796
10851,2016-02-25,78.66999816894531,78.81999969482422,76.16000366210938,77.0,8383100.0,0.022484997045022714,1.700501913156631,0.6549004589598904,81.02084728536632,57.3831394163644,-6.66208097550377,-7.0078349713618735,-6.607439522220233,-4.613774525658442,18.549315413725928,2.6599960327148438,0.5421472777156282,6.726998519897464,1.5714069903808365,11.882590049414091,4.149202755139157,9.30479428465577,-9.71716121659648,98.18400136700981,41.40726935717126,2.57779576475831,2,-5.5449981689453125,-6.029998779296875,-6.319999694824219,-5.244998931884766,3.6300048828125,3,0.04283720382635425,1.6966299198198662,76.94000244140625,-1.3108043322490683,73.98999786376953,-6.333408686314956,72.47000122070312,0.04283720382635425
10852,2016-02-26,78.43000030517578,78.97000122070312,77.31999969482422,78.9000015258789,5190100.0,-0.0030506911065909526,4.409835655501913,-0.2814381652885011,82.4433390093389,60.52759936608764,-5.35832261144084,-6.515947886163161,-6.314646011888627,-4.435743945640581,18.803480450662047,1.6500015258789062,0.7287113215315486,6.115000534057614,0.2272635479273788,12.00273752018785,3.1711320409925037,9.058869027122725,-8.490447078579408,91.9522952428274,27.921398021862686,2.9438684930651147,2,-4.194999694824219,-5.229999542236328,-7.200000762939453,-5.850002288818359,3.6699981689453125,4,0.05571850987604354,1.700501913156631,78.66999816894531,1.6966299198198662,76.94000244140625,-1.3108043322490683,73.98999786376953,0.05571850987604354
10853,2016-02-29,78.44999694824219,79.16999816894531,78.0199966430664,78.2699966430664,5226200.0,0.00025496165993366127,-2.3823559110951544,-0.3829783780274008,81.88681765783653,63.597956363949564,-4.521254404730769,-6.388574950535514,-6.288908042144357,-4.517901407684548,19.708155440196137,1.1500015258789062,1.177968049292133,5.8334972381591825,-0.662979439655885,12.32997391597425,2.5852588992516417,9.081735577066723,-7.4267899623529985,88.92305814302884,19.843410627314185,3.2482383389075355,2,-4.114997863769531,-5.149997711181641,-7.522497177124023,-5.9799957275390625,3.720001220703125,0,0.057616372827178575,4.409835655501913,78.43000030517578,1.700501913156631,78.66999816894531,1.6966299198198662,76.94000244140625,0.057616372827178575
10854,2016-03-01,80.95999908447266,81.05000305175781,78.87999725341797,79.12000274658203,7174400.0,0.031994929686057993,1.1485160481330685,10.222184546263723,85.53139361601842,66.93438879660448,-6.200260546502946,-8.704555805715472,-8.749501258264786,-7.053586153658088,20.574237595332132,2.600006103515625,1.9224921200570577,7.936999511718753,0.44337345235643966,15.430625571081066,4.190186482037603,11.683812541399902,-8.796241332955617,98.82347778649867,23.584561219610862,3.746813029681156,3,-5.68499755859375,-6.719997406005859,-10.292499542236328,-8.489997863769531,0.6100006103515625,1,0.03260868848199827,-2.3823559110951544,78.44999694824219,4.409835655501913,78.43000030517578,1.700501913156631,78.66999816894531,0.03260868848199827
10855,2016-03-02,81.0999984741211,81.63999938964844,80.18000030517578,80.94000244140625,9385300.0,0.0017292414924852118,1.354841289862117,0.08695453866949729,92.08733321745248,70.94958727836732,-5.508646170057062,-8.675839288544168,-8.790056434395694,-7.226059672149077,21.666613607605143,1.4599990844726562,2.436532219175973,7.6874988555908175,-0.6331145757930727,16.008112286974708,3.5271921398988724,11.847805571282763,-7.51444147456553,90.14596101209288,7.679522234971884,4.160306715691944,3,-5.0,-6.564998626708984,-10.432498931884766,-8.914997100830078,-0.220001220703125,2,0.014549942384429526,1.1485160481330685,80.95999908447266,-2.3823559110951544,78.44999694824219,4.409835655501913,78.43000030517578,0.014549942384429526
10856,2016-03-03,79.70999908447266,80.69000244140625,78.56999969482422,80.51000213623047,11353900.0,-0.017139326951923217,2.655165609955013,-5.000143054694578,88.00523016766279,75.21979228410399,-3.3447979051336745,-7.0868489350625055,-7.283766046580411,-5.879022681052447,22.185370639243956,2.529998779296875,2.858876726616728,5.940499496459964,-2.828520147981976,14.709519140901904,1.5559896742389867,10.32500931868094,-4.6746424547003755,55.32406385379819,-34.4569341519583,4.38450982222097,3,-2.759998321533203,-5.174999237060547,-9.042499542236328,-7.524997711181641,0.05999755859375,3,0.038263744659256194,1.354841289862117,81.0999984741211,1.1485160481330685,80.95999908447266,-2.3823559110951544,78.44999694824219,0.038263744659256194
10857,2016-03-04,81.12999725341797,81.5999984741211,79.45999908447266,80.06999969482422,6059200.0,0.017814555077845018,1.1399993896484375,-1.3249918937992333,87.61778460966592,79.57406662544321,-3.781321899764478,-8.04593202510057,-8.579535821222109,-7.337195866645857,21.851700348380287,2.1399993896484375,3.3033306546122247,6.805997848510742,-2.3634361102291592,15.975431807250644,2.2212808691407986,11.390714827880686,-4.905804926867987,85.91155388730002,-5.2517420334878295,4.584716979369951,3,-3.9749984741210938,-6.594997406005859,-10.932497024536133,-9.584999084472656,-0.34999847412109375,4,0.014421371107473435,2.655165609955013,79.70999908447266,1.354841289862117,81.0999984741211,1.1485160481330685,80.95999908447266,0.014421371107473435
10858,2016-03-07,80.81999969482422,81.19999694824219,80.25,80.52999877929688,4665000.0,-0.0038209980166206137,-1.2352909497266877,0.2735863994932919,84.21442091329874,83.07344640682516,-2.4164300792259468,-7.219245285200685,-8.17536492484183,-7.072832694004418,21.549264535858438,0.9499969482421875,3.7563277999849305,5.933000183105463,-3.3863163674742793,15.252316733685205,1.2733419078155919,10.592658458395334,-3.6209620969165144,73.2899095655718,-16.23961522807454,4.659658275289871,3,-3.299999237060547,-6.284999847412109,-10.622499465942383,-9.59000015258789,0.7399978637695312,0,0.01583764890039774,1.1399993896484375,81.12999725341797,2.655165609955013,79.70999908447266,1.354841289862117,81.0999984741211,0.01583764890039774
10859,2016-03-08,80.52999877929688,81.4000015258789,80.45999908447266,80.55000305175781,3981100.0,-0.0035882320789704103,-10.749761586877742,-0.06898003209597221,81.66794396546535,84.9416789380117,-1.2305785928931385,-6.4295618568729935,-7.826146324740961,-6.826624007724391,20.823863901149974,0.94000244140625,4.381528213634553,5.116499328613287,-4.230073613817154,14.463072271043728,0.44321285739806626,9.789785799828508,-2.5315880588758404,63.843624733157554,-24.632843195319452,4.673286471215223,3,-1.6299972534179688,-5.994998931884766,-10.167499542236328,-9.299999237060547,1.25,1,0.0203650740656669,-1.2352909497266877,80.81999969482422,1.1399993896484375,81.12999725341797,2.655165609955013,79.70999908447266,0.0203650740656669
10860,2016-03-09,81.20999908447266,81.5,80.58999633789062,81.0,3573100.0,0.008444062032577637,1.3038040696495312,-10.49771167048055,82.00592460059583,85.05113197303722,-1.387045167473289,-6.551552000170645,-8.42233203166353,-7.502837596323388,20.189357543317733,0.970001220703125,5.099803111284913,5.228999710083002,-4.076001296909723,14.534000717075727,0.5764992065866323,9.881500213579372,-2.5561024035906854,87.1287278294238,-0.21862813546469795,4.652500503496364,3,-1.7299995422363281,-6.674999237060547,-10.677499771118164,-9.979999542236328,1.3899993896484375,2,0.004432959172639528,-10.749761586877742,80.52999877929688,-1.2352909497266877,80.81999969482422,1.1399993896484375,81.12999725341797,0.004432959172639528
10861,2016-03-10,81.5,82.02999877929688,80.30000305175781,81.61000061035156,5694800.0,0.0035710001083202325,2.6421079683258646,-0.5238147138964577,83.65104783980051,85.18532184308852,-1.3783413180704116,-6.153668449297925,-8.613749208754939,-7.770242166342797,19.445323194040917,1.7299957275390625,5.717916115768162,4.882000732421872,-4.079562186707449,13.843563651551193,0.4012192728572046,9.36278219198654,-2.308604831540066,79.37747695596028,-6.916283865141253,4.480781459564663,3,-1.4750022888183594,-6.770000457763672,-10.647499084472656,-10.270000457763672,1.9199981689453125,3,-0.007607395663583261,1.3038040696495312,81.20999908447266,-10.749761586877742,80.52999877929688,-1.2352909497266877,80.81999969482422,-0.007607395663583261
10862,2016-03-11,81.87000274658203,82.44999694824219,81.5199966430664,81.88999938964844,4103300.0,0.00453991100100648,-1.5833024276011147,0.1817866555694271,83.91055658828276,85.4101817242492,-1.3511518121215573,-5.72895169125195,-8.929449695818661,-8.113990337618432,18.39321133958432,0.9499969482421875,5.945636569373022,4.5610034942626925,-3.7246087543740316,12.846615742899417,0.4181973699443233,8.703809618581062,-2.1108868559547034,73.63659062692902,-12.994557561660045,4.142806124318363,3,-1.3600044250488281,-6.930004119873047,-10.557502746582031,-10.640003204345703,2.1100006103515625,4,-0.025650495090563497,2.6421079683258646,81.5,1.3038040696495312,81.20999908447266,-10.749761586877742,80.52999877929688,-0.025650495090563497
10863,2016-03-14,81.7699966430664,82.0999984741211,81.2699966430664,81.8499984741211,3548800.0,-0.0012215231484135058,1.8620662439820053,4.0007630675314765,81.2700854197638,84.93670303577645,-0.816546518926117,-4.951903931107779,-8.748748732024126,-7.9824560482671245,17.781840424812316,0.8300018310546875,5.798945952150547,3.869997406005865,-3.8739846005476295,11.61397941255936,-0.001993597270882219,7.741988409282612,-1.4727045409161121,68.37198904202921,-16.85282739676707,3.871991003276747,3,-1.2599983215332031,-6.829998016357422,-10.457496643066406,-10.539997100830078,1.100006103515625,0,-0.012107104126357737,-1.5833024276011147,81.87000274658203,2.6421079683258646,81.5,1.3038040696495312,81.20999908447266,-0.012107104126357737
10864,2016-03-15,81.6500015258789,81.88999938964844,81.18000030517578,81.36000061035156,3213000.0,-0.0014674712255559053,-1.1846074392290808,-3.6249284760633227,74.5057363403173,82.98319227165032,-0.6575275467052109,-4.25042914055966,-8.51522898591358,-7.826520359101977,18.09946323592502,0.7099990844726562,5.662546033885334,3.242502212524414,-4.052851357676687,10.537855782725515,-0.4051745725761293,6.8901789976249574,-0.9221684545102278,62.79080495663653,-19.8125395498789,3.64767678510055,3,-1.1400032043457031,-6.710002899169922,-10.297500610351562,-10.420001983642578,1.0999984741210938,1,-0.0011023143368421584,1.8620662439820053,81.7699966430664,-1.5833024276011147,81.87000274658203,2.6421079683258646,81.5,-0.0011023143368421584
10865,2016-03-16,82.38999938964844,82.44999694824219,80.95999908447266,81.88999938964844,4066000.0,0.009063047764120258,3.8064825753101004,1.7241324879640103,71.57774552148977,81.15791619985333,-1.3357652881883695,-4.405891806405052,-9.161066473545645,-8.55784402107578,19.12280207703828,1.4899978637695312,5.582891443783396,3.4680000305175724,-3.392825556159977,10.328825617195122,0.03758723717879775,6.898412823856347,0.05999755859375,97.20940795730367,15.892136632228272,3.4304127933387747,3,-1.4350013732910156,-7.450000762939453,-11.229999542236328,-11.15999984741211,-0.05999755859375,2,-0.007403818605055124,-1.1846074392290808,81.6500015258789,1.8620662439820053,81.7699966430664,-1.5833024276011147,81.87000274658203,-0.007403818605055124
10866,2016-03-17,83.0199966430664,83.31999969482422,82.26000213623047,82.26000213623047,5689900.0,0.007646525768722379,-1.7894874214467846,1.519989013671875,75.47169332016888,79.80835050102033,-1.6168967366836,-4.437207948045881,-9.729228046496601,-9.186752268167965,19.496458194167182,1.05999755859375,5.169529448238848,3.5734973907470646,-2.81762827056599,9.96462305206012,0.3779345600905373,6.769060221403592,-2.05999755859375,87.28800956906863,7.013780945223914,3.1955628306565274,3,-1.2349967956542969,-7.644996643066406,-11.859996795654297,-11.789997100830078,-0.4199981689453125,3,-0.005059000071404918,3.8064825753101004,82.38999938964844,-1.1846074392290808,81.6500015258789,1.8620662439820053,81.7699966430664,-0.005059000071404918
10867,2016-03-18,82.70999908447266,84.0,82.69999694824219,83.37000274658203,7754400.0,-0.0037340107339023376,-2.8234937731403567,-0.8684321480916337,72.90324856497581,78.55155357342888,-1.1836833171207388,-3.4877245231228073,-9.335221445425418,-8.810874287185698,19.979563991346623,1.3000030517578125,4.6477787148378695,2.743999862670904,-2.8470954096432024,8.33509513498501,-0.05154777348614914,5.539547498827957,-1.75,57.5657721371584,-20.721567592917076,2.79554763615705,3,-0.55999755859375,-6.994998931884766,-11.549999237060547,-11.479999542236328,-0.1100006103515625,4,0.008584198915871477,-1.7894874214467846,83.0199966430664,3.8064825753101004,82.38999938964844,-1.1846074392290808,81.6500015258789,0.008584198915871477
10868,2016-03-21,82.19999694824219,82.9000015258789,82.12999725341797,82.5,4656000.0,-0.006166148493238377,-2.5,0.4545475562953715,58.493141379040054,75.97657550827051,-0.5110890483022814,-2.330906942012149,-8.73895671983604,-8.254532963086234,20.861296939457105,0.7700042724609375,4.250596460743495,1.7474979400634822,-2.6666840870614124,6.161679967188377,-0.45959307349896505,3.9545889536259295,-1.118397827148442,40.78939112932572,-33.458571293234726,2.207091013562449,3,-0.04999542236328125,-6.484996795654297,-11.187496185302734,-10.96999740600586,1.0900039672851562,0,0.02165457998510867,-2.8234937731403567,82.70999908447266,-1.7894874214467846,83.0199966430664,3.8064825753101004,82.38999938964844,0.02165457998510867
10869,2016-03-22,81.69999694824219,82.62000274658203,81.6500015258789,82.38999938964844,5264600.0,-0.0060827252866545445,-1.4557201630193344,2.2999847413661563,53.91644115452919,72.85552179204089,0.19258043350284026,-1.2898061177500892,-8.076130823689567,-7.721967589031834,22.25961624392515,0.970001220703125,3.75531133307706,0.8619979858398494,-2.3620527475881943,4.086048719267893,-0.7500273808741724,2.4740233525538713,-0.5016617919921913,24.342027661566185,-45.91645409232104,1.612025366714024,3,0.45000457763671875,-4.9499969482421875,-10.742496490478516,-10.46999740600586,-0.3699951171875,1,0.01432075694055479,-2.5,82.19999694824219,-2.8234937731403567,82.70999908447266,-1.7894874214467846,83.0199966430664,0.01432075694055479
10870,2016-03-23,81.5,82.3499984741211,81.5,81.7300033569336,4792700.0,-0.0024479431543784624,-6.391183202308688,0.33333701901813356,63.83309651134682,70.65352719999048,0.48951813830611,-0.7701557697450028,-7.745802311517082,-7.514188352206929,23.44340914519103,0.8499984741210938,3.380517145620445,0.4340011596679716,-2.224770994027864,3.092773313363807,-0.8953849171799533,1.7633872365158965,-0.18959825000000308,0.0,-69.16724285637724,1.3293860768479187,3,0.9799995422363281,-4.75,-10.844999313354492,-10.270000457763672,-2.0,2,0.015337423312883347,-1.4557201630193344,81.69999694824219,-2.5,82.19999694824219,-2.8234937731403567,82.70999908447266,0.015337423312883347
10871,2016-03-24,82.04000091552734,82.18000030517578,81.18000030517578,81.36000061035156,4304900.0,0.006625778104629942,1.0833353201567206,-2.956479915082761,58.139572971999144,67.79008457595897,0.038187606766314275,-1.1011985177098325,-8.176813375320393,-8.043986177184792,23.93110174930382,1.0,3.089647657495334,0.8055019378662109,-1.6318432263226867,3.2428471020551086,-0.413170644228245,2.024174519960667,1.9599990844726562,30.49647884466064,-35.042766067395135,1.21867258209445,3,0.4399986267089844,-5.290000915527344,-11.920000076293945,-10.810001373291016,-1.9199981689453125,3,0.0035348721634698155,-6.391183202308688,81.5,-1.4557201630193344,81.69999694824219,-2.5,82.19999694824219,0.0035348721634698155
10872,2016-03-28,82.80000305175781,83.44000244140625,82.30999755859375,82.37999725341797,5692900.0,0.00926379970440272,-3.03569433658942,0.6176553085976506,66.39075378153913,66.13682550504512,-0.6437142090054095,-1.5990066213462057,-8.76129797031868,-8.80363272194333,24.594226210855265,1.4000015258789062,2.746298513339923,1.3470039367675781,-0.7977001103612764,3.4917079838964327,0.27465191320314375,2.4193559603320125,1.1435969543456963,71.68146970356793,6.828403173669898,1.072352023564429,3,-0.3200035095214844,-5.5200042724609375,-12.675003051757812,-11.570003509521484,-2.8100051879882812,0,-0.0024155141336371644,1.0833353201567206,82.04000091552734,-6.391183202308688,81.5,-1.4557201630193344,81.69999694824219,-0.0024155141336371644
10873,2016-03-29,82.97000122070312,83.2699966430664,82.12000274658203,82.86000061035156,3576500.0,0.0020531179067595495,2.2394584139264992,0.26190259940782185,70.60813510218495,65.7037587008082,-0.6991096022894538,-1.4893760071200717,-8.71053190775774,-8.973560559457155,25.168867317783423,1.149993896484375,2.3462314834180376,1.291001892089838,-0.4325556180131116,3.0145594021927877,0.42922313703836323,2.152780647141313,0.9183267913818298,79.20350546716493,13.635224152142698,0.8617787550514784,3,-0.4900016784667969,-4.840000152587891,-12.845001220703125,-11.740001678466797,-3.2600021362304688,1,-0.004459476209935365,-3.03569433658942,82.80000305175781,1.0833353201567206,82.04000091552734,-6.391183202308688,81.5,-0.004459476209935365
10874,2016-03-30,83.5999984741211,83.9000015258789,82.97000122070312,83.41999816894531,3205900.0,0.007593072726878258,1.3845965746256248,1.6363573311138855,70.35776301287251,65.56820508873962,-1.1436811615904645,-2.014747365953909,-9.097254053331596,-9.615311517882162,25.2258804812298,0.9300003051757812,1.909191944304581,1.788999176025385,-0.09921280792603682,3.6772111599768067,0.8448931840496812,2.7331051680010887,-2.4199981689453125,88.97048098823053,25.050070480542303,0.9441059919757088,3,-1.0099983215332031,-5.2649993896484375,-13.329998016357422,-12.369998931884766,-5.470001220703125,2,-0.00370810483554862,2.2394584139264992,82.97000122070312,-3.03569433658942,82.80000305175781,1.0833353201567206,82.04000091552734,-0.00370810483554862
10875,2016-03-31,82.27999877929688,83.1500015258789,80.9800033569336,82.5,9481500.0,-0.015789470321974197,1.8552527229834863,-1.2222269317170347,55.6521700670945,63.366035838398005,0.17776825246335193,-0.6343350135622359,-7.5172219751,-8.30144811955698,24.600095028788736,2.6199951171875,1.5365359551039006,0.40999946594237713,-1.4583070942327225,2.278306026117477,-0.5241538141451656,1.3441527460299199,1.6200027465820312,44.52041909440075,-16.724150741529456,0.9341532800875494,3,0.21000289916992188,-3.579998016357422,-11.617500305175781,-11.049999237060547,-3.5400009155273438,3,-0.011545903771710164,1.3845965746256248,83.5999984741211,2.2394584139264992,82.97000122070312,-3.03569433658942,82.80000305175781,-0.011545903771710164
10876,2016-04-01,82.76000213623047,83.19000244140625,81.76000213623047,81.76000213623047,4288800.0,0.005833779339510237,-1.8600006103515625,-4.545429324455542,56.34807480077578,61.52657208682023,-0.3833020806310685,-0.921362701609155,-7.673061344231087,-8.796993940918156,24.806293990893625,1.4300003051757812,1.368410078917691,0.7375026702880803,-0.867855644753007,2.3428609853291675,-0.06517648723246339,1.540181827808624,1.1399993896484375,60.958900530400015,1.2288865783900889,0.8026791575205449,4,-0.31999969482421875,-2.6800003051757812,-10.78750228881836,-11.03000259399414,-2.8300018310546875,4,-0.039391034945410075,1.8552527229834863,82.27999877929688,1.3845965746256248,83.5999984741211,2.2394584139264992,82.97000122070312,-0.039391034945410075
10877,2016-04-04,82.30000305175781,83.36000061035156,82.12000274658203,82.88999938964844,3753600.0,-0.005558229490079669,-1.6105302044684302,-0.589996337890625,53.59570765601207,60.98241278426156,0.013882922023483957,-0.3891682889335186,-6.921409857841823,-8.34052053009259,24.74314263014629,1.2399978637695312,1.1911955044074745,0.21900329589843182,-1.3338267270503081,1.7718333188471718,-0.5574117155759382,0.9954183073728018,1.5415985107421903,45.205497347999895,-12.876529047580838,0.7764150114743712,4,0.1399993896484375,-1.6400032043457031,-9.417503356933594,-9.660003662109375,-2.25,0,-0.026488459591001434,-1.8600006103515625,82.76000213623047,1.8552527229834863,82.27999877929688,1.3845965746256248,83.5999984741211,-0.026488459591001434
10878,2016-04-05,82.0999984741211,82.5999984741211,81.80999755859375,82.1500015258789,4397200.0,-0.002430189188582843,-1.5079199767486922,0.08475146123209021,53.02011498372737,60.8828209875058,0.2215045688734989,-0.09312729839413691,-6.460880722041566,-8.129432993174419,24.600131615054426,0.7900009155273438,0.8963024471224657,-0.04500122070312784,-1.4800442301027772,1.3900417886965215,-0.7625227254029596,0.6725202839967039,1.6843711242675852,38.35602121600083,-18.34012024598615,0.7175215046998261,4,0.34000396728515625,-1.0900001525878906,-8.382497787475586,-9.384998321533203,-6.400001525878906,1,-0.025700373319941794,-1.6105302044684302,82.30000305175781,-1.8600006103515625,82.76000213623047,1.8552527229834863,82.27999877929688,-0.025700373319941794
10879,2016-04-06,82.16999816894531,82.41000366210938,81.66000366210938,82.05000305175781,3885500.0,0.000852615056336159,1.499974568943594,-2.3997558742752516,48.37757182659891,59.16554046697826,0.25164937165807544,-0.03579808535383222,-6.238380568848271,-8.203158615670205,24.340144949055823,0.75,0.6316057424120629,-0.05700149536133381,-1.2744035740846726,1.160400583362005,-0.6657025347230103,0.5516995440003427,1.558284104614259,49.99983971841731,-1.506722924769143,0.6087010393616706,4,0.2700042724609375,-0.8849983215332031,-8.352499008178711,-9.354999542236328,-6.569999694824219,2,-0.02993792307765153,-1.5079199767486922,82.0999984741211,-1.6105302044684302,82.30000305175781,-1.8600006103515625,82.76000213623047,-0.02993792307765153
10880,2016-04-07,81.56999969482422,82.31999969482422,81.0,81.94999694824219,4138800.0,-0.007301916605711334,1.3571365317674948,-3.166772634791455,39.25928186487268,57.06773034396421,0.9639959945645842,0.6245759172109473,-5.395825345973634,-7.573369077267728,23.865788826023582,1.3199996948242188,0.5689645505951546,-0.6749999999999972,-1.8385427669179961,0.4885427669180018,-1.2567713834589966,-0.09322861654099768,2.103317000402839,24.152523195293053,-21.884928937112992,0.5817713834590026,4,0.8700027465820312,-0.2849998474121094,-6.812498092651367,-7.814998626708984,-7.69000244140625,3,-0.042172397379872995,1.499974568943594,82.16999816894531,-1.5079199767486922,82.0999984741211,-1.6105302044684302,82.30000305175781,-0.042172397379872995
10881,2016-04-08,80.87999725341797,81.37999725341797,80.55000305175781,81.26000213623047,3958500.0,-0.008459022238417768,1.6774217365623154,1.0000200774991468,37.166896368710304,53.82063507587212,1.6451530788693702,1.3341502997846533,-4.474342530026817,-6.85824344728826,23.059322839083617,1.0199966430664062,0.5653707160133905,-1.3340023040771456,-2.608834624039062,-0.05916998411522911,-1.9714184640581038,-0.6965861440961874,2.7394531750432236,11.743576098525162,-31.47921544943373,0.637416159980956,4,1.3450050354003906,0.4050025939941406,-5.562498092651367,-6.829998016357422,-6.269996643066406,4,-0.026458944885263347,1.3571365317674948,81.56999969482422,1.499974568943594,82.16999816894531,-1.5079199767486922,82.0999984741211,-0.026458944885263347
10882,2016-04-11,79.7699966430664,81.33999633789062,79.70999908447266,80.94000244140625,4683000.0,-0.013724043620743975,-1.5271257311497903,3.078923064567941,34.28202296318449,49.784400393760954,2.5481082084545648,2.4019039274943736,-3.1506584540889833,-5.680779045455381,22.215323206973725,1.6299972534179688,0.47480578708794496,-2.3390026092529297,-4.015716376192955,-0.6622888423129041,-3.1773594927229425,-1.5006457257829169,3.7266758903266464,2.0760405281970864,-39.742114702761604,0.8383568834700151,4,2.035003662109375,1.9600028991699219,-4.027496337890625,-5.719997406005859,-6.159996032714844,0,0.0020058125716779784,1.6774217365623154,80.87999725341797,1.3571365317674948,81.56999969482422,1.499974568943594,82.16999816894531,0.0020058125716779784
10883,2016-04-12,80.77999877929688,81.05999755859375,79.36000061035156,79.94000244140625,3338900.0,0.012661428842096534,1.4285776566757493,-0.7179420299305533,44.417490560482356,46.90214789905094,1.335195070132798,1.3849372548057488,-3.976935358512719,-6.623465544545468,21.566637286142605,1.6999969482421875,0.41854049947839655,-1.2795005798339787,-3.053957811414776,0.49495665174681847,-2.1667291956243844,-0.392271964043573,2.4894733471609527,46.55727043049754,2.42405276192509,0.8872286157903986,4,0.5800018310546875,0.9000015258789062,-4.934999465942383,-6.729999542236328,-12.779998779296875,1,-0.009036837565862377,-1.5271257311497903,79.7699966430664,1.6774217365623154,80.87999725341797,1.3571365317674948,81.56999969482422,-0.009036837565862377
10884,2016-04-13,81.55999755859375,81.66999816894531,80.48999786376953,81.11000061035156,2497900.0,0.00965584044421619,2.5223985970985447,0.5357129881925522,50.340121931809534,46.31192032846372,0.26305350072111366,0.6301584261490234,-4.573574901467651,-7.340510016897582,20.791241600023596,1.1800003051757812,0.2497107781303214,-0.4950016021728487,-2.274281542542866,1.2842783381971685,-1.3846415723578644,0.394638368012167,1.396716846575572,74.32424421287048,23.591920756588877,0.8896399701850118,4,-0.1999969482421875,0.12000274658203125,-5.532497406005859,-7.509998321533203,-14.5,2,-0.07184895519573387,1.4285776566757493,80.77999877929688,-1.5271257311497903,79.7699966430664,1.6774217365623154,80.87999725341797,-0.07184895519573387
10885,2016-04-14,81.77999877929688,82.0999984741211,81.27999877929688,81.3499984741211,2689900.0,0.0026974157342889438,-1.8771934521021,0.9555627140483537,48.470577042005615,45.43664279971148,-0.039483545536654674,0.38168343066698185,-4.619354046567494,-7.4456612562664475,19.647134773550302,0.8199996948242188,0.031010380858120357,-0.24450035095215128,-2.020511332052095,1.5315106301477925,-1.1325058415021232,0.6435051395978206,0.888978522287033,88.32116991565893,33.582130230912355,0.8880054905499714,4,-0.4199981689453125,-0.09999847412109375,-5.062498092651367,-7.729999542236328,-13.119995117187486,3,-0.07556860353903905,2.5223985970985447,81.55999755859375,1.4285776566757493,80.77999877929688,-1.5271257311497903,79.7699966430664,-0.07556860353903905
10886,2016-04-15,82.5999984741211,83.05999755859375,82.0,82.06999969482422,3547000.0,0.010026897860896167,-2.1641804641417477,1.2325544259328258,48.8317496704478,44.90731413464878,-0.988520044545453,-0.49686955336042615,-5.228155123159354,-8.157171504575103,18.3144704894996,1.279998779296875,-0.23011214071908626,0.5964992523193331,-1.139429775296506,2.332428279935172,-0.2714652614885864,1.4644637661272526,-3.2399978637695312,87.56758205729886,33.52700321027186,0.8679645138079228,4,-1.3899993896484375,-0.9199981689453125,-5.592498779296875,-8.549999237060547,-14.669998168945312,4,-0.10556902399259893,-1.8771934521021,81.77999877929688,2.5223985970985447,81.55999755859375,1.4285776566757493,80.77999877929688,-0.10556902399259893
10887,2016-04-18,83.41999816894531,83.75,82.66000366210938,82.66999816894531,3716800.0,0.009927357263585623,-1.8311997146367565,1.415097598894455,52.442978394166865,44.84318784691983,-1.8248427020869968,-1.3290939489569382,-5.7415113726323455,-8.867282870524036,16.79862559784367,1.1500015258789062,-0.2840127639475014,1.3809989929199276,-0.44258959316515245,3.2045875790050076,0.46920469987738045,2.2927932859624747,-3.985997619628904,92.48287296274282,39.90573957765662,0.9117942930425407,4,-1.8649978637695312,-1.7399978637695312,-6.042499542236328,-9.174999237060547,-14.729995727539062,0,-0.1056101384796414,-2.1641804641417477,82.5999984741211,-1.8771934521021,81.77999877929688,2.5223985970985447,81.55999755859375,-0.1056101384796414
10888,2016-04-19,83.9800033569336,84.13999938964844,83.38999938964844,83.5,3423700.0,0.006713080799332305,-1.1428431297751522,0.6400044759114584,52.07879799666111,45.25443519914897,-2.3357538496051973,-1.8434212305059532,-5.96656917213906,-9.33618003568948,15.706429139626188,0.75,-0.3704519381508504,1.85200386047363,-0.16785354098449545,3.8718612619317554,0.8420751597445673,2.8619325612026927,-4.373362829589837,95.61654888140582,45.67484894740356,1.009928700729062,4,-2.2300033569335938,-2.2300033569335938,-6.2550048828125,-9.525005340576172,-14.700004577636705,1,-0.12348180914577045,-1.8311997146367565,83.41999816894531,-2.1641804641417477,82.5999984741211,-1.8771934521021,81.77999877929688,-0.12348180914577045
10889,2016-04-20,82.87000274658203,83.95999908447266,82.5199966430664,83.94000244140625,3737200.0,-0.01321743946155629,1.5946154004770121,-2.229150441071287,53.30348790021145,46.81490253640884,-1.2471684113058359,-0.6759275904502857,-4.541798351803493,-8.150341025737958,14.679056330958783,1.4600067138671875,-0.43106228924658296,0.6835029602050753,-1.3518736682853074,2.718879588695458,-0.33418535404011607,1.7011912744502666,-2.9913606874999914,55.5945324462608,4.761892121324593,1.01768831424519,4,-1.1200027465820312,-1.1200027465820312,-5.1450042724609375,-8.41500473022461,-13.959999084472642,2,-0.17943770066057274,-1.1428431297751522,83.9800033569336,-1.8311997146367565,83.41999816894531,-2.1641804641417477,82.5999984741211,-0.17943770066057274
10890,2016-04-21,82.75,83.62999725341797,82.5,83.08000183105469,3328900.0,-0.0014480842597411892,-1.7228789410791434,0.3084130141821215,49.94164458122531,48.23431900446606,-1.0529041874894176,-0.4821990059421495,-4.0974166685073214,-7.958738961635845,13.70180911409051,1.1299972534179688,-0.47721272150292293,0.501000213623044,-1.5223490747511619,2.52434950199725,-0.510674430564066,1.512674857810154,-2.615676501083982,35.04673896767845,-13.905811058073063,1.0116746441871038,4,-1.0,-1.0,-5.025001525878906,-8.295001983642578,-13.849998474121108,3,-0.18960728025868578,1.5946154004770121,82.87000274658203,-1.1428431297751522,83.9800033569336,-1.8311997146367565,83.41999816894531,-0.18960728025868578
10891,2016-04-22,82.33000183105469,83.12999725341797,82.1500015258789,82.88999938964844,3208300.0,-0.0050755065733572025,-1.130429734795084,1.696952882970361,50.17584249664146,50.00029895262794,-0.4532574031979948,-0.041487831427801325,-3.3157703232654256,-7.473327635771966,12.820477262634839,0.9799957275390625,-0.49932785155334614,0.06650199890137287,-1.9546962858483,2.0877002836510457,-0.9440971434734564,1.0771011412762022,-1.9553377786947266,9.04525117603984,-38.71316696333421,1.0105991423748337,4,-0.5800018310546875,-0.5800018310546875,-4.382503509521484,-7.875003814697266,-13.550003051757798,4,-0.16603908496196595,-1.7228789410791434,82.75,1.5946154004770121,82.87000274658203,-1.1428431297751522,83.9800033569336,-0.16603908496196595
10892,2016-04-25,82.5999984741211,82.5999984741211,81.5999984741211,82.1500015258789,3163700.0,0.0032794441523329443,3.4444745854667524,-0.8035694822888283,52.9069746810738,50.94357496602699,-0.312460529403495,-0.3449208557205168,-3.1906361090202324,-7.6606678585419985,11.208561561062295,1.0,-0.39116841054914175,0.34649887084961506,-1.6654809053725188,2.358478647071749,-0.6594910172614448,1.3524887589606749,-1.999414301523828,39.37006454946039,-9.182048924231047,1.005989888111066,4,-0.2849998474121094,-0.8499984741210938,-4.019998550415039,-7.709999084472656,-14.189994812011705,0,-0.17760288668215263,-1.130429734795084,82.33000183105469,-1.7228789410791434,82.75,1.5946154004770121,82.87000274658203,-0.17760288668215263
10893,2016-04-26,82.5999984741211,83.11000061035156,82.43000030517578,82.63999938964844,2933800.0,0.0,-2.5789748428935693,-0.08889152622834084,52.52051572163911,51.18584094267472,-0.03033379985069473,-0.39427657272069894,-2.8486103627145383,-7.582122071063253,9.746480922784489,0.6800003051757812,-0.19559345512786308,0.3649990081787138,-1.6259351413969654,2.355933157754393,-0.6304680666091258,1.3604660829665534,-1.787049388500762,42.372870397310315,-5.74842209913421,0.9954670747878396,4,0.1100006103515625,-0.8499984741210938,-3.6674976348876953,-7.369998931884766,-14.279998779296875,1,-0.16840189212682488,3.4444745854667524,82.5999984741211,-1.130429734795084,82.33000183105469,-1.7228789410791434,82.75,-0.16840189212682488
10894,2016-04-27,83.29000091552734,83.56999969482422,82.19999694824219,82.66999816894531,3580200.0,0.008353540607175969,1.3220379529951831,-15.49971390425329,59.97679321533454,52.464309406377936,-0.5019091960502351,-1.1686092360978648,-3.231486215278224,-8.174717935086704,8.033791215118017,1.3700027465820312,0.16207668975650336,1.0705013275146484,-0.8801066794372048,3.0211093344665017,0.09519732403872183,2.045805330990575,-2.277428811665331,83.25140185510907,30.772276832141678,0.975304003475927,4,-0.4200019836425781,-1.5400009155273438,-4.357500076293945,-8.060001373291016,-14.639999389648452,2,-0.16820749168245763,-2.5789748428935693,82.5999984741211,3.4444745854667524,82.5999984741211,-1.130429734795084,82.33000183105469,-0.16820749168245763
10895,2016-04-28,81.33000183105469,82.98999786376953,81.1500015258789,82.81999969482422,3833000.0,-0.023532225512405525,1.0109313310625738,-2.403211714760352,52.27504680618652,52.84689797701557,1.55060802842236,0.7552935749669984,-1.0001463210934673,-6.147839322978342,7.489792260011316,2.1399993896484375,0.32817790418069137,-0.8419979095458956,-2.8322669462199173,1.148271127128126,-1.8371324278829064,0.15313660879111524,2.80999755859375,7.438034767366343,-48.12040651762533,0.9951345183370118,4,1.3149986267089844,0.4199981689453125,-1.8800010681152344,-6.100002288818359,-12.520004272460938,3,-0.15271115073555674,1.3220379529951831,83.29000091552734,-2.5789748428935693,82.5999984741211,3.4444745854667524,82.5999984741211,-0.15271115073555674
10896,2016-04-29,79.5,80.68000030517578,79.01000213623047,80.5999984741211,6838700.0,-0.022500944176247706,1.6507862501589454,0.7382550679221903,48.727632264907335,52.43408174043118,3.2348054549226504,2.4543790163140216,1.0716636822987198,-4.2722570224612895,7.342716856695343,2.3199996948242188,0.3391265849797378,-2.5089996337890597,-4.8067338304189775,-0.2112654371591418,-3.6578667321040257,-1.3601325354740936,4.58019943237305,10.745572941066243,-49.44739703662326,1.1488670983149594,4,2.075000762939453,2.075000762939453,0.11499977111816406,-4.270000457763672,-11.260002136230469,4,-0.13333331413988814,1.0109313310625738,81.33000183105469,1.3220379529951831,83.29000091552734,-2.5789748428935693,82.5999984741211,-0.13333331413988814
10897,2016-05-02,80.12000274658203,80.16000366210938,79.04000091552734,79.44999694824219,4891900.0,0.007798776686566367,1.986643609175525,-0.6090970252255876,46.77105938754379,51.84433300608481,2.3439637794242145,1.7525355919050298,0.712429088746461,-4.834467991969518,7.097978038238642,1.1200027465820312,0.36889413099640933,-1.7799968719482422,-4.2219125464396114,0.6619188025431271,-3.000954709193934,-0.5590390347025505,3.75738879394531,24.342131680743133,-36.023450722882316,1.220957837245688,5,1.3649978637695312,1.4549980163574219,-0.5050029754638672,-4.890003204345703,-11.5,0,-0.14153773812456483,1.6507862501589454,79.5,1.0109313310625738,81.33000183105469,1.3220379529951831,83.29000091552734,-0.14153773812456483
10898,2016-05-03,79.98999786376953,80.33999633789062,79.56999969482422,79.97000122070312,3231300.0,-0.0016226270388894903,1.1388986023248668,0.0298454776301256,41.79729758817438,50.56586741585846,2.065695783680397,1.809113672649758,1.1022321935572563,-4.635184640251168,7.010083122228014,0.7699966430664062,0.32666878425816037,-1.804501724243167,-4.388237281775432,0.7792338332890978,-3.0963695030092993,-0.5126339454770346,3.692698100585929,21.491145882132486,-35.57583509629912,1.2918677787661306,5,1.3300018310546875,1.5850028991699219,-0.10999870300292969,-4.759998321533203,-12.299995422363281,1,-0.1447680273898989,1.986643609175525,80.12000274658203,1.6507862501589454,79.5,1.0109313310625738,81.33000183105469,-0.1447680273898989
10899,2016-05-04,79.70999908447266,80.2699966430664,79.43000030517578,79.66999816894531,3214500.0,-0.003500422387480717,-2.2307760024648973,2.0003815337657382,39.25235199746479,49.37816823988507,2.0677555329357062,1.9977939448463644,1.595130529268232,-4.2764535715577665,7.053693445864312,0.839996337890625,0.16163907727498383,-1.961500549316412,-4.69957856091753,0.7765774622847061,-3.330539555116971,-0.5924615435158529,3.7857891267578054,17.58788190144652,-34.05812623665949,1.3690390058005566,5,1.5800018310546875,1.8650016784667969,0.595001220703125,-4.479999542236328,-11.830001831054688,2,-0.14289298106223647,1.1388986023248668,79.98999786376953,1.986643609175525,80.12000274658203,1.6507862501589454,79.5,-0.14289298106223647
10900,2016-05-05,78.12999725341797,79.70999908447266,77.62000274658203,79.55999755859375,5655500.0,-0.01982187742067698,1.4161760490397124,-35.74918939538432,28.48895611819303,46.96851419783525,3.267057457083169,3.485572620272535,3.2789596702564126,-2.6318559622086752,7.898861228021764,2.089996337890625,-0.10628159443636775,-3.369502258300784,-6.533488558802887,-0.20551595779868137,-4.9514954085518355,-1.7875091080497327,5.186359514812494,16.66650044878827,-29.17840403559024,1.5819931502510538,5,2.4650039672851562,2.7500038146972656,2.3325023651123047,-2.8999977111816406,-11.239997863769531,3,-0.1213361840624454,-2.2307760024648973,79.70999908447266,1.1388986023248668,79.98999786376953,1.986643609175525,80.12000274658203,-0.1213361840624454
10901,2016-05-06,78.73999786376953,78.86000061035156,77.8499984741211,78.12999725341797,3467700.0,0.007807508406444619,1.376458550245934,-0.4265737623577492,27.013786099983903,44.09149324438082,2.3403768199620174,2.8533195183104283,2.726243858672575,-3.1645951902242473,9.096835483936408,1.0100021362304688,-0.3184001280852016,-2.652501678466791,-6.041444399760422,0.73644104282684,-4.346973039113607,-0.9580303178199756,4.234577663162028,41.176388090262684,1.1800268671215122,1.6944713606468191,5,1.8550033569335938,2.140003204345703,1.8550033569335938,-3.509998321533203,-12.0,4,-0.12611125951966595,1.4161760490397124,78.12999725341797,-2.2307760024648973,79.70999908447266,1.1388986023248668,79.98999786376953,-0.12611125951966595
10902,2016-05-09,79.93000030517578,80.30000305175781,78.7699966430664,79.08999633789062,4391500.0,0.01511306164200188,-1.0675715382989581,1.37705430622608,31.267353146680406,41.73003073605207,0.8178067795646058,1.7664874971055156,1.6162722690250746,-4.283683239178174,9.49296625195864,1.5600051879882812,-0.4778293728615637,-1.4704994201660213,-4.844035405199094,1.903036564867051,-3.1572674126825575,0.2162685723505149,2.7233008549348057,84.92658092927367,49.81914580846697,1.6867679925165333,5,0.6650009155273438,0.9500007629394531,1.3300018310546875,-4.700000762939453,-12.66000366210939,0,-0.14625300133583607,1.376458550245934,78.73999786376953,1.4161760490397124,78.12999725341797,-2.2307760024648973,79.70999908447266,-0.14625300133583607
10903,2016-05-10,80.05000305175781,80.51000213623047,79.30000305175781,79.86000061035156,3855000.0,0.0015013480060535045,1.1801773317753796,0.22619231432957013,35.641571279957176,39.02611718767681,0.33307413907303385,1.6748622619790012,1.5787002291950216,-4.335505339049831,9.639815774135213,1.2099990844726562,-0.6239558666095917,-1.3139968872070256,-4.731312364971288,2.1033185905572367,-3.022654626089164,0.39466085167511267,2.301300203541061,84.08307330028141,49.436933746666426,1.7086577388821327,5,0.25499725341796875,0.8299980163574219,1.4999980926513672,-4.820003509521484,-13.069999694824205,1,-0.14278575726955944,-1.0675715382989581,79.93000030517578,1.376458550245934,78.73999786376953,1.4161760490397124,78.12999725341797,-0.14278575726955944
10904,2016-05-11,75.69999694824219,77.37000274658203,75.68000030517578,77.05999755859375,11492700.0,-0.05434111102660477,-1.4142997275204359,-7.157805974943784,24.91105386508424,35.98567352755433,3.9037342832729394,5.863991988037938,5.881371880263302,0.04498546420745697,10.812098485433587,4.370002746582031,-0.9519489982037896,-5.371002960205075,-9.620987444598853,-1.1210184758112973,-7.495995202401957,-3.2460107180081934,6.367428276533673,0.41400901626655795,-32.76945665913834,2.124992242196889,5,2.4800033569335938,4.210002899169922,6.025003433227539,0.015003204345703125,-8.199996948242188,2,-0.10581234913803961,1.1801773317753796,80.05000305175781,-1.0675715382989581,79.93000030517578,1.376458550245934,78.73999786376953,-0.10581234913803961
10905,2016-05-12,75.5999984741211,76.4000015258789,75.30999755859375,75.33000183105469,9124900.0,-0.0013209838593449819,-6.03216597346984,-0.1985268543347283,25.491645185291787,33.40389718537483,3.4704050977975243,5.773259403431098,5.9273846877833165,0.19866836662733078,12.364678018689517,1.0900039672851562,-1.3183750191792285,-5.16200141906738,-10.04625766618102,-0.2777451719537396,-7.604129542624193,-2.719873295510567,5.956432757086759,5.576935773759308,-29.393324849371197,2.4421281235568184,5,2.3100013732910156,4.125,6.262502670288086,0.11500167846679688,-7.6100006103515625,3,-0.10211642032434409,-1.4142997275204359,75.69999694824219,1.1801773317753796,80.05000305175781,-1.0675715382989581,79.93000030517578,-0.10211642032434409
10906,2016-05-13,73.87999725341797,75.38999938964844,73.77999877929688,75.26000213623047,9456800.0,-0.02275133935739304,-1.0379730943436314,-5.1111927435078695,21.27803722817181,30.571339167666835,4.815806501303925,7.174315136029875,7.617111300579197,1.9782257555138614,13.555768299131222,1.8199996948242188,-1.9106386255925258,-6.446002578735346,-12.130656086693492,-0.7613490707772002,-9.288329332714426,-3.603675824756266,7.051790610528471,1.485860687098621,-31.567638633215942,2.842326753979076,5,3.265003204345703,5.0800018310546875,7.982503890991211,1.8350028991699219,-5.579994201660156,4,-0.09461286036317695,-6.03216597346984,75.5999984741211,-1.4142997275204359,75.69999694824219,1.1801773317753796,80.05000305175781,-0.09461286036317695
10907,2016-05-16,74.61000061035156,75.3499984741211,73.0,73.55000305175781,8756400.0,0.009880933731353458,-1.1759208239732124,-0.7681114551083591,24.890054901817862,28.692756646960557,3.6006624614184517,6.061208749076826,6.818914052762366,1.3071993545616323,14.480583421644456,2.3499984741210938,-2.3132938363385733,-5.27549934387207,-11.305540361411943,0.7545416736678021,-8.290519852642007,-2.260478835102134,5.4635725634369265,21.438084585681327,-10.005452740818267,3.015020508769937,5,2.145000457763672,3.9599990844726562,7.145000457763672,1.1049995422363281,-5.75,0,-0.10548187484520843,-1.0379730943436314,73.87999725341797,-6.03216597346984,75.5999984741211,-1.4142997275204359,75.69999694824219,-0.10548187484520843
10908,2016-05-17,73.61000061035156,75.0999984741211,73.05999755859375,74.6500015258789,9292800.0,-0.013403028974928843,1.1030993514997307,-0.9811351989405194,20.16033934292291,26.57142190756701,4.023612617789254,6.581939820504644,7.747687741041204,2.346589646818501,15.229514422890936,2.0400009155273438,-2.595283152208353,-5.756999206542972,-12.080833998314432,0.566835585228489,-8.918916602428709,-2.595081810657234,5.473272319106542,13.958815262271184,-10.479811778646948,3.1619173958857307,5,3.145000457763672,4.959999084472656,8.157499313354492,2.104999542236328,-3.8300018310546733,1,-0.08612965513810356,-1.1759208239732124,74.61000061035156,-1.0379730943436314,73.87999725341797,-6.03216597346984,75.5999984741211,-0.08612965513810356
10909,2016-05-18,68.0,68.62000274658203,65.5,67.48000335693361,36405600.0,-0.0762124787914028,2.5454533632150924,-0.49999633202507526,16.457008974030146,25.23453889154891,8.71426496575097,11.616375271577454,13.229153836819535,7.947152718293935,17.2353519869439,8.110000610351562,-3.0791850631797217,-10.623499679565427,-18.515381143948574,-2.73161821518228,-14.569440411757,-6.6775589473738535,10.231614719333976,22.93577660575984,-3.5023965121294154,3.945940732191571,5,5.005001068115234,6.819999694824219,13.520000457763672,7.715000152587891,1.349998474121108,2,-0.014999950633329262,1.1030993514997307,73.61000061035156,-1.1759208239732124,74.61000061035156,-1.0379730943436314,73.87999725341797,-0.014999950633329262
10910,2016-05-19,67.05999755859375,68.70999908447266,66.79000091552734,68.16000366210939,12987700.0,-0.013823565314797781,-1.341462053052224,-2.11541000924345,17.228700633102193,24.1473071730065,8.849468268167456,11.93243495063875,14.00512695372062,8.879820025713258,19.344260041431166,1.9199981689453125,-3.58110965043295,-10.779001998901364,-19.95811197242854,-1.5998920253741886,-15.368556985664952,-6.1894470121377765,9.13455880564679,15.773484882380803,-12.127150699970645,4.589554986763586,5,5.945003509521484,7.760002136230469,14.460002899169922,8.65500259399414,2.3899993896484375,3,0.006561325043619393,2.5454533632150924,68.0,1.1030993514997307,73.61000061035156,-1.1759208239732124,74.61000061035156,0.006561325043619393
10911,2016-05-20,68.66000366210939,69.13999938964844,67.0,67.38999938964844,9325800.0,0.023859322424186313,-1.0878011745528438,-1.154542932445552,21.292630038747077,23.039004605458356,6.335492188438735,9.755991710243265,12.246952780440907,7.286498349443647,21.73145662666039,2.1399993896484375,-4.055471626696857,-8.495495986938465,-18.282250798615465,1.2912588247385344,-13.388873392776972,-3.6021185810999583,5.823423683852667,32.08126042264543,3.5763950036091643,4.8933774058385024,5,4.344997406005845,6.1599960327148295,12.859996795654283,7.054996490478501,1.079994201660142,4,-0.009758312883831222,-1.341462053052224,67.05999755859375,2.5454533632150924,68.0,1.1030993514997307,73.61000061035156,-0.009758312883831222
10912,2016-05-23,67.93000030517578,69.05000305175781,67.86000061035156,68.77999877929689,7890200.0,-0.010632148528947227,-1.4040505236550274,-0.6692878855234264,20.67125221348624,21.375635820294917,5.7935390562347635,9.83484187382777,12.795116162508606,7.993940642719551,24.54533301290369,1.19000244140625,-4.335285174960958,-8.491999435424802,-18.748340576983693,1.7643417061340898,-13.620170006204248,-3.363828864645356,5.11607866543234,25.312507202229057,-3.9110247075650975,5.128170570779447,5,3.5050010681152344,6.8899993896484375,13.514999389648438,7.784999847412109,2.0699996948242188,0,0.00544682386161921,-1.0878011745528438,68.66000366210939,-1.341462053052224,67.05999755859375,2.5454533632150924,68.0,0.00544682386161921
10913,2016-05-24,68.69000244140625,69.22000122070311,68.01999664306639,68.06999969482422,7586700.0,0.01118801903159361,-2.333305076663745,-0.7294163053917355,23.811834174052223,21.253500299069138,3.634908409007835,8.410517508110814,11.861580185143268,7.2286608308828875,27.211403617750697,1.2900009155273295,-4.681896726535342,-7.036497497558599,-17.414675504765214,3.3416805096480147,-12.2255865011619,-1.8474084939552995,3.1487038939045675,85.75272566182957,52.78299943742638,5.189089003603304,5,2.259998321533203,6.129997253417969,12.927497863769531,7.024997711181641,1.1299972534179688,1,0.002474860429511949,-1.4040505236550274,67.93000030517578,-1.0878011745528438,68.66000366210939,-1.341462053052224,67.05999755859375,0.002474860429511949
10914,2016-05-25,69.27999877929689,69.68000030517578,68.31999969482422,68.81999969482422,8697700.0,0.008589260691814982,1.158727467590266,0.7419307204823954,27.93020692184969,21.524451603131126,2.27802410688048,7.080112003481389,11.105196316348653,6.65289089162242,29.59059582077718,1.3600006103515625,-5.208461616239191,-5.746001052856428,-15.862616580583662,4.370614474870806,-10.804308816720038,-0.6876932889928185,1.5445145423641975,86.159113828479,49.01512980801003,5.058307763863613,5,1.1650009155273295,5.450000762939439,12.47000122070311,6.50500106811522,0.7700042724609233,2,0.007217090196448117,-2.333305076663745,68.69000244140625,-1.4040505236550274,67.93000030517578,-1.0878011745528438,68.66000366210939,0.007217090196448117
10915,2016-05-26,68.91000366210939,70.11000061035156,68.80000305175781,69.62999725341797,7018000.0,-0.005340576265975172,-1.7872442312530943,-1.565206574560815,25.18933857723694,21.959040641916143,1.7871879138776876,6.82167444341853,11.277217983851742,7.020096174310893,32.468703960189785,1.30999755859375,-5.9112824851700765,-5.494996261596668,-15.506518270807149,4.516525747613812,-10.500757266201916,-0.4892352569914209,-3.410003662109389,61.414896696546876,23.757307756718305,5.005761004605241,5,1.5149955749511577,5.654994964599595,12.83999633789061,6.87499618530272,0.829994201660142,3,0.006385064411970953,1.158727467590266,69.27999877929689,-2.333305076663745,68.69000244140625,-1.4040505236550274,67.93000030517578,0.006385064411970953
10916,2016-05-27,68.90000152587889,69.52999877929689,68.76000213623047,68.98000335693361,4811900.0,-0.0001451478116231142,-3.277751875556388,0.11111464326969019,20.39724408384714,21.4598394399194,1.1359458171246928,6.320910359965481,11.064738859284134,7.006624476506701,34.22599750458295,0.7699966430664205,-6.092593249593676,-4.974998474121108,-14.973137297441937,5.023140349199721,-9.974067885781523,0.02407093753930667,-3.307801513671862,46.22226291232575,13.943090728899215,4.999069411660415,5,1.3999977111816548,5.634998321533217,12.849998474121108,6.884998321533217,1.6100006103515767,4,0.007982516838649367,-1.7872442312530943,68.91000366210939,1.158727467590266,69.27999877929689,-2.333305076663745,68.69000244140625,0.007982516838649367
10917,2016-05-31,68.77999877929689,69.47000122070311,68.47000122070311,69.27999877929689,8560500.0,-0.00174169439658034,1.2727146622279177,6.249856952124425,19.75310765420339,21.414591474506114,0.3821850740021233,5.847598012495624,10.966272497859862,7.1143522132563675,36.104295851686906,1.0,-6.334309360351398,-4.528001022338856,-14.319000092963535,5.262998048285816,-9.423500557651195,0.36749851297348357,-3.0974427551269628,36.36366954928362,10.197924811004121,4.895499535312337,5,-0.974998474121108,5.75500106811522,12.97000122070311,7.00500106811522,1.3099975585937216,1,0.013957532734961475,-3.277751875556388,68.90000152587889,-1.7872442312530943,68.91000366210939,1.158727467590266,69.27999877929689,0.013957532734961475
10918,2016-06-01,68.41000366210939,68.95999908447266,68.01000213623047,68.95999908447266,8786700.0,-0.005379399880112712,2.4545631094896585,1.099990844726534,25.119492387796015,22.37708963159121,-0.07041476843593841,5.592286765481887,11.125436180337388,7.472989701567059,38.26586555708724,0.9499969482421875,-6.37276516223011,-4.318996429443345,-13.811252032934604,5.173259174047907,-9.065124231188975,0.42713137230228426,-2.6388987462158298,19.047705548754358,-9.946860994096355,4.746127801745626,6,0.039997100830063914,6.12499618530272,13.622495651245103,7.37499618530272,2.899993896484361,2,0.023242161274305895,1.2727146622279177,68.77999877929689,-3.277751875556388,68.90000152587889,-1.7872442312530943,68.91000366210939,0.023242161274305895
10919,2016-06-02,68.31999969482422,68.41999816894531,67.73999786376953,67.73999786376953,13664100.0,-0.0013156550572591685,-1.344821235958012,-1.054557560792936,25.13664106861455,23.25574967998147,0.0779522350135835,5.043828374699444,11.0153349320328,7.5909152382108545,40.48687298200261,0.6800003051757812,-6.552039299560903,-3.8395004272460938,-12.926300412348198,5.247299557856003,-8.382900419797139,0.7038995653049511,-2.4621168650414944,24.472622738144675,-7.174955467174211,4.543399992551049,6,0.2350006103515625,6.215000152587891,13.90999984741211,7.465000152587891,4.220001220703125,3,0.021955503610952665,2.4545631094896585,68.41000366210939,1.2727146622279177,68.77999877929689,-3.277751875556388,68.90000152587889,0.021955503610952665
10920,2016-06-03,68.65000152587889,69.02999877929689,68.06999969482422,68.37999725341797,7251000.0,0.0048302375955613375,-1.1573027928746868,0.4655231380389642,30.264189793782037,24.25258965276313,-0.0031165144912108644,4.181586066119536,10.491384285271153,7.274431537060693,41.70167859409365,0.9599990844726705,-6.584550116807776,-3.03549880981447,-11.79405450432165,5.723056884692703,-7.41477665706806,1.3437790374391199,-2.7070763404847895,50.83816741184525,14.740195569896088,4.379277847253587,6,0.27499771118165484,5.594997406005874,13.65999794006349,7.134998321533217,4.869995117187514,4,0.02039332111815262,-1.344821235958012,68.31999969482422,2.4545631094896585,68.41000366210939,1.2727146622279177,68.77999877929689,0.02039332111815262
10921,2016-06-06,68.80999755859375,69.22000122070311,68.23000335693361,68.62000274658203,5623900.0,0.002330604940402603,-1.041246195109291,0.7036733540548548,27.129339817111358,24.970154942054812,-0.1560038643094117,3.4145831200668226,10.11789129338564,7.114012083318698,42.92731550462871,0.9899978637695028,-5.970596883781454,-2.379002761840823,-10.560570625352298,5.802565101670659,-6.469786693596561,1.7117811699149144,-2.7837308647005017,61.849573328041785,22.910054654720774,4.09078393175574,6,0.11500167846679688,4.280002593994141,13.387502670288086,8.010002136230469,4.3600006103515625,0,0.013515482316124983,-1.1573027928746868,68.65000152587889,-1.344821235958012,68.31999969482422,2.4545631094896585,68.41000366210939,0.013515482316124983
10922,2016-06-07,68.23999786376953,69.63999938964844,68.19000244140625,69.22000122070311,5375400.0,-0.008283675556576608,-1.6851939501402262,-5.158053246596721,28.081635093449222,25.444577266432255,0.5169568867024879,3.2294694682955623,10.438867849076047,7.707733053337066,45.24164657323233,1.4499969482421875,-5.323055938620428,-2.3645023345947322,-9.52307433644674,4.794069667257283,-5.943788335520736,1.2147836663312717,-2.132056491547118,26.315768339644308,-15.131635368601039,3.579286000926007,6,0.6850013732910156,4.765003204345703,13.335002899169922,8.580001831054688,5.25,1,0.03326501089570155,-1.041246195109291,68.80999755859375,-1.1573027928746868,68.65000152587889,-1.344821235958012,68.31999969482422,0.03326501089570155
10923,2016-06-08,68.62000274658203,68.91000366210939,68.12000274658203,68.34999847412111,5708900.0,0.005568653204988561,-1.1643987374846232,-0.2755136199795926,54.415966491582104,28.387439440846972,0.14078318879604979,2.0545921077343507,9.803640811833716,7.373539503354493,47.844076366623426,0.790000915527358,-4.819159179647897,-1.4129974365234403,-7.062458293630343,4.236463420583462,-4.2377278650768915,1.4117329920300108,-2.43202018959704,46.31600926769918,2.4226210844974716,2.8247304285534534,6,0.3049964904785156,4.384998321533203,12.909997940063477,8.199996948242188,4.4199981689453125,2,0.021422231601146313,-1.6851939501402262,68.23999786376953,-1.041246195109291,68.80999755859375,-1.1573027928746868,68.65000152587889,0.021422231601146313
10924,2016-06-09,67.69000244140625,68.87000274658203,67.36000061035156,68.58000183105469,6122900.0,-0.013552903934007876,1.054422969129523,-3.2962418762363983,54.49360916657956,31.643469506329485,0.9180685942522047,2.480934075321528,10.442040348087673,8.349677508968867,49.02179085347937,1.5100021362304688,-4.222527963391457,-1.942498016357419,-7.005672044105111,3.120676011390273,-4.474085030231265,0.5890889975164271,-1.4235795233539221,14.473772269143767,-31.614365458637515,2.5315870138738457,6,0.80999755859375,5.314998626708984,13.757497787475586,9.659996032714844,6.269996643066406,3,0.053479021814499594,-1.1643987374846232,68.62000274658203,-1.6851939501402262,68.23999786376953,-1.041246195109291,68.80999755859375,0.053479021814499594
10925,2016-06-10,67.87999725341797,68.12999725341797,67.05000305175781,67.44999694824219,4743600.0,0.0028068371274794224,1.3225674134720298,-0.4831467416462359,43.035655167621854,34.15884851563779,0.6331889161786961,1.7738688303257675,9.999194393312735,8.220806075279299,50.166057834808086,1.0799942016601562,-3.7202157293485527,-1.3665031433105526,-5.6277121966219,2.894705910000795,-3.4971076699662262,0.7641013833451211,-1.5367027815196508,32.046153483604144,-15.16050990717094,2.1306045266556755,6,0.46500396728515625,5.125003814697266,13.55250358581543,10.320003509521484,6.069999694824219,4,0.06865061653895,1.054422969129523,67.69000244140625,-1.1643987374846232,68.62000274658203,-1.6851939501402262,68.23999786376953,0.06865061653895
10926,2016-06-13,66.88999938964844,68.08999633789061,66.83999633789061,67.84999847412111,4603700.0,-0.014584530109415739,-1.3584790228664159,-2.232554425932859,41.126261422948915,36.533643378831734,1.4618087410479461,2.33295505085178,10.70414969947879,9.293136884454213,50.88007382810091,1.25,-3.4093800597316744,-2.0070011138916044,-5.78758412935224,1.773581901569031,-3.897292621621915,-0.11670960616129378,-0.4713707949810555,1.7858213306744457,-46.19961375718772,1.8902915077303148,6,1.3499984741210938,6.115001678466797,13.847501754760742,11.514999389648438,7.590003967285156,0,0.09911791469449449,1.3225674134720298,67.87999725341797,1.054422969129523,67.69000244140625,-1.1643987374846232,68.62000274658203,0.09911791469449449
10927,2016-06-14,66.73999786376953,66.94000244140625,65.93000030517578,66.66999816894531,5271800.0,-0.0022425104985442923,3.2978005032059086,-0.07291641831374218,31.428500843594378,37.234644318364886,1.4438397673018812,1.9638106264190753,10.57631809105024,9.508669409619898,51.500518899560134,1.0100021362304688,-3.0077178576484016,-1.763502502441412,-4.5472251408383215,1.0202201359554977,-3.1553638216398667,-0.37164118324295714,3.3700027465820312,27.181095508134895,-15.364971190561242,1.3918613191984543,6,1.0450019836425781,6.265003204345703,13.997503280639648,12.03000259399414,7.599998474121094,1,0.09634402923267649,-1.3584790228664159,66.88999938964844,1.3225674134720298,67.87999725341797,1.054422969129523,67.69000244140625,0.09634402923267649
10928,2016-06-15,67.26999664306639,67.84999847412111,66.88999938964844,66.98000335693361,5894700.0,0.007941246572688021,-3.085091877150895,4.142779291552728,30.635798213337793,37.845661778889685,0.8215162403695047,0.9849816083336265,9.775364223992398,9.0307042804465,51.86154944350025,1.1100006103515767,-2.5073541638343073,-0.916503524780282,-2.385028375891892,0.552021326331328,-1.650765950336094,-0.18224109922446985,2.756403961181661,45.5780688824758,8.19561890079374,0.7342624255558085,6,0.5150032043457173,5.735004425048842,13.467504501342788,12.880004882812514,7.6500015258789205,2,0.0924632307283495,3.2978005032059086,66.73999786376953,-1.3584790228664159,66.88999938964844,1.3225674134720298,67.87999725341797,0.0924632307283495
10929,2016-06-16,66.98000335693361,67.54000091552734,66.73000335693361,67.22000122070311,4967900.0,-0.004310885990844948,-1.1891889105399815,-0.8275980005261604,31.11543095687061,37.94024413034398,1.0073783569039705,1.2592011355749122,9.783189523456429,9.384346943489817,50.6505743144459,0.8099975585937358,-1.9765053194180524,-1.155496978759757,-2.719063580887351,0.4080696233678367,-1.937280279823554,-0.3737136776959602,2.9644692413330063,47.727477649311574,12.832051222736673,0.7817833010637981,6,0.8049964904785014,4.454998016357408,13.6124973297119,13.74999618530272,9.319999694824205,3,0.09047472760340525,-3.085091877150895,67.26999664306639,3.2978005032059086,66.73999786376953,-1.3584790228664159,66.88999938964844,0.09047472760340525
10930,2016-06-17,67.5,68.08999633789061,66.87000274658203,67.01000213623047,7864300.0,0.00776346098842895,-2.1688283378746225,-2.041675938583069,37.54444267963392,39.09747778173537,0.343188926007997,0.8156788094476752,9.000592310980608,8.907399479214291,49.25767476094799,1.2199935913085795,-1.639844158397409,-0.6575004577636747,-2.168860376046908,0.8538594605195584,-1.4131804169052913,0.09817950137794185,2.3641831524047916,72.68530455821886,37.60239969053372,0.755679959141618,6,0.2849998474121094,3.450000762939453,11.545000076293945,12.40999984741211,8.720001220703125,4,0.09570369014033564,-1.1891889105399815,66.98000335693361,-3.085091877150895,67.26999664306639,3.2978005032059086,66.73999786376953,0.09570369014033564
10931,2016-06-20,67.98999786376953,68.88999938964844,67.98999786376953,68.11000061035156,4327200.0,0.0072592276114005205,-13.99968211583699,-0.24490463215258856,43.40564933468668,40.80014603076175,-0.30771800857803555,0.2876606402219295,8.270517685176074,8.459745364494296,47.831741516953606,1.3899993896484375,-1.274422015525488,-0.13400230407714275,-1.6280673398238434,1.360062731669558,-0.8810348219504931,0.6130302137962076,1.7955016316906836,69.59453364022754,33.2413047177372,0.7470325178733511,6,-0.5699958801269531,2.4550018310546875,10.82750129699707,11.735000610351562,7.260002136230469,0,0.0876599392812838,-2.1688283378746225,67.5,-1.1891889105399815,66.98000335693361,-3.085091877150895,67.26999664306639,0.0876599392812838
10932,2016-06-21,68.30000305175781,68.83999633789061,67.66999816894531,68.26999664306639,4579800.0,0.004559570491668996,1.1081181395157307,-0.25004768262457006,49.0725063556922,40.2064282378851,-0.6798051077512071,0.007163690468416917,7.754872271856485,8.18952640117898,46.382647590073475,1.1699981689452983,-1.044579320437009,0.15750274658202557,-1.3356105701772663,1.6506160633413174,-0.5890539117976203,0.9040594049616715,1.4083864598967182,72.6853045582182,32.73262941543419,0.746556658379644,6,-0.8900032043457031,2.1249961853027344,9.752496719360352,10.659996032714844,6.489997863769531,1,0.09048316294352965,-13.99968211583699,67.98999786376953,-2.1688283378746225,67.5,-1.1891889105399815,66.98000335693361,0.09048316294352965
10933,2016-06-22,68.86000061035156,69.19999694824219,68.26000213623047,68.26000213623047,4421800.0,0.008199085411012108,-2.133324008494081,19.995677599787122,54.21876620504761,40.17589013104822,-1.343457756448359,-0.5685973051210027,6.958941483337043,7.650142315807528,44.86732458574638,0.9399948120117188,-0.7723922699359633,0.7090003967285128,-0.7990965685420548,2.2170973619990804,-0.04504808590677101,1.4630488793637966,0.7728211171733932,86.23493036228899,42.493148499323986,0.7540484826352812,6,-1.2950019836425781,1.4399986267089844,8.802499771118164,9.709999084472656,6.470001220703125,2,0.07958169734194387,1.1081181395157307,68.30000305175781,-13.99968211583699,67.98999786376953,-2.1688283378746225,67.5,0.07958169734194387
10934,2016-06-23,69.77999877929689,70.19999694824219,69.29000091552734,69.37000274658203,7511100.0,0.013360414766058426,-2.1929702453453976,0.6833284589855659,58.08297614798685,41.847814684422104,-2.163307489719287,-1.5275335402908325,5.7836905723583385,6.749770047157412,43.31772693517415,1.339996337890625,-0.4516436663526804,1.603998565673848,0.0033610785390436604,3.2046360528086524,0.8036798221064458,2.40431730924125,-3.849998474121108,87.38742041244667,42.70324649740928,0.8003187435674005,6,-1.7150001525879048,-1.9300003051757955,7.882501602172837,8.79000091552733,5.7300033569335795,3,0.07366006706170092,-2.133324008494081,68.86000061035156,1.1081181395157307,68.30000305175781,-13.99968211583699,67.98999786376953,0.07366006706170092
10935,2016-06-24,69.34999847412111,69.86000061035156,68.08000183105469,68.23000335693361,6760800.0,-0.0061622286141879146,-1.507043766991493,2.7317218407487096,53.71902129193427,43.24701022542048,-1.6794734659948318,-1.1203191406458615,5.941086353796749,7.189430904679313,42.216198463001255,1.779998779296875,-0.5359685453166634,1.1519985198974751,-0.5023115010913131,2.8063085408862634,0.32484350940308104,1.9791535303918693,-3.3345982360840054,66.40320615659321,22.90345452842719,0.8271550104943922,6,-1.2849998474121236,-1.2849998474121236,4.562501907348619,5.470001220703111,4.5400009155273295,4,0.10021636237281517,-2.1929702453453976,69.77999877929689,-2.133324008494081,68.86000061035156,1.1081181395157307,68.30000305175781,0.10021636237281517
10936,2016-06-27,69.44999694824219,69.72000122070311,67.90000152587889,69.05000305175781,5570000.0,0.0014419390961974976,2.8723297188495422,0.3571389645776567,58.91017408315053,46.30052947426005,-1.5401063713050291,-1.240607243836351,5.53758974673697,7.111588200933525,41.07660103319074,1.8199996948242188,-0.5496400961641399,1.2244972229003963,-0.49591205120471216,2.9449064970055048,0.36429258584783497,2.0847018599529576,-3.350904776000988,70.35571692218618,23.66270633628477,0.8602046370525562,6,-0.9849967956542969,-1.3849983215332031,4.462503433227539,5.370002746582031,4.650001525878906,0,0.09748026738584747,-1.507043766991493,69.34999847412111,-2.1929702453453976,69.77999877929689,-2.133324008494081,68.86000061035156,0.09748026738584747
10937,2016-06-28,69.73999786376953,70.41000366210938,69.05999755859375,69.70999908447266,7325300.0,0.004175679312750313,-1.0300815713089269,0.07499809262226291,58.3581953585826,49.3807958237317,-1.5196080544212123,-1.5336298350310642,4.914767974741238,6.886051193491113,39.60992488871153,1.350006103515625,-0.4777683021500536,1.4664981842040987,-0.36878431708942117,3.3017806854976186,0.5488569335573459,2.3841394348508516,-3.5588875960083186,73.30656461726932,25.46845738302659,0.9176412506467583,6,-1.1699943542480469,-1.5699958801269531,4.172502517700195,5.0800018310546875,4.400001525878906,1,0.07900777609706466,2.8723297188495422,69.44999694824219,-1.507043766991493,69.34999847412111,-2.1929702453453976,69.77999877929689,0.07900777609706466
10938,2016-06-29,70.0,70.58000183105469,69.68000030517578,69.76000213623047,6771300.0,0.0037281638112229842,-3.4999904632932157,8.000254323499492,69.15426095890255,53.60733249062414,-1.5104774547012312,-1.7585685800951865,4.300050781435587,6.700343600398099,37.89893330550575,0.9000015258789062,-0.29586756108194834,1.647000503540042,-0.34429684845875386,3.6382978555388377,0.6513518275406511,2.6426491795394327,-3.6497339964648603,78.3581430966799,25.2132595612524,0.9956486759993959,6,-1.2749977111816406,-1.7449989318847656,3.127500534057617,4.819999694824219,4.94000244140625,2,0.06842858450753342,-1.0300815713089269,69.73999786376953,2.8723297188495422,69.44999694824219,-1.507043766991493,69.34999847412111,0.06842858450753342
10939,2016-06-30,69.81999969482422,70.30000305175781,69.40000152587889,70.19999694824219,6502300.0,-0.00257143293108264,2.1034029175381623,-1.5833359824522364,66.11300649386874,56.781617358872445,-0.9892929828407659,-1.5393536172803692,4.151715066291729,6.947320424173341,36.08219407205034,0.9000015258789205,-0.02831059042468098,1.3920001983642578,-0.7042877503911171,3.4882881471196328,0.34385622398657745,2.440144172741938,-3.2159495416379116,71.64171456388637,15.174145899752595,1.0481439743776841,6,-0.6949996948242188,-1.5649986267089844,3.065000534057617,5.0,5.180000305175781,3,0.07891724663870092,-3.4999904632932157,70.0,-1.0300815713089269,69.73999786376953,2.8723297188495422,69.44999694824219,0.07891724663870092
10940,2016-07-01,70.05000305175781,70.5,69.59999847412111,69.63999938964844,5005400.0,0.003294233141491132,-2.673434434652788,-1.0789648041439959,80.03808899422461,60.85188843215443,-0.9158503995169838,-1.7487541448685988,3.5931474097427554,6.788546394059921,34.61472421766817,0.900001525878892,0.2327813746688605,1.5520034790039006,-0.6654925222110535,3.7694994802188546,0.44325547839642354,2.6607514796113776,-3.2073957978994088,80.22392839757121,16.143864637323205,1.1087480006074788,7,-0.9250030517578125,-1.7950019836425781,2.537496566772461,4.769996643066406,2.55999755859375,4,0.0779443090164953,2.1034029175381623,69.81999969482422,-3.4999904632932157,70.0,-1.0300815713089269,69.73999786376953,0.0779443090164953
10941,2016-07-05,69.73999786376953,70.20999908447266,69.37999725341797,70.0,3311100.0,-0.004425484289547144,1.4411807604707783,-0.6341458876069966,77.67528610239187,64.02997507067661,-0.3704600636557984,-1.4392967947399882,3.57775159447948,7.186265217248433,33.27268223506724,0.8300018310546875,0.5280502512668761,1.195498275756833,-1.0875787075917742,3.4785752591054404,0.05395978408252233,2.337036767431144,-2.673146935279348,44.736736435275816,-23.018937324024122,1.1415384916743065,7,-0.4999961853027344,-1.4849967956542969,2.7550010681152344,5.0800018310546875,3.3100051879882812,1,0.05950676301977431,-2.673434434652788,70.05000305175781,2.1034029175381623,69.81999969482422,-3.4999904632932157,70.0,0.05950676301977431
10942,2016-07-06,70.51000213623047,70.54000091552734,69.44000244140625,69.54000091552734,3907800.0,0.011041071064628705,1.1359218986104116,-3.730743272983362,78.6219381345472,66.74143861839879,-0.8873196240319885,-2.14025011503972,2.475880641430848,6.520679264391177,32.107683794318866,1.0999984741210938,0.7961465571494841,1.8520023345947294,-0.5876665570310564,4.291671226220515,0.6321678887818365,3.0718367804076223,-3.232362153586422,94.16671435020059,22.63059467119298,1.2198344458128925,7,-1.2700004577636719,-2.2550010681152344,1.9074974060058594,4.30999755859375,3.5,2,0.05091471038327988,1.4411807604707783,69.73999786376953,-2.673434434652788,70.05000305175781,2.1034029175381623,69.81999969482422,0.05091471038327988
10943,2016-07-07,70.08999633789061,70.91999816894531,69.75,70.45999908447266,5088100.0,-0.005956683954261965,-1.2285776566757494,-0.38144565046407003,76.85651375856634,68.82738724179652,-0.3067484478450382,-1.6911769893960695,2.552296883069886,7.013383659394108,30.74026293815374,1.1699981689453125,1.0020718006171023,1.3584968566894418,-1.1635345582144652,3.8805282715933487,0.0974811492374954,2.619512564141388,-2.614214644341928,46.10380924543259,-27.26895356109788,1.261015707451951,7,-0.6799964904785014,-1.664997100830064,1.0800037384033345,4.730003356933608,5.720001220703139,3,0.057782897180269854,1.1359218986104116,70.51000213623047,1.4411807604707783,69.73999786376953,-2.673434434652788,70.05000305175781,0.057782897180269854
10944,2016-07-08,71.30999755859375,71.56999969482422,70.45999908447266,70.66999816894531,4675400.0,0.017406210364482533,-1.0943455979731675,-1.729715240117879,79.35273787412115,71.67557797315061,-1.4381304960603387,-2.767988127053215,0.9735543098253601,5.849164204199894,28.84116489079548,1.480003356933608,1.1922238619219172,2.397498321533206,-0.3217031747719403,5.116699817838352,1.0378975733806328,3.757099069685779,-3.5586785470133435,88.12776957163959,14.062125990954513,1.3596007481525707,7,-1.5749969482421875,-2.55999755859375,0.18250274658203125,3.5100021362304688,4.220001220703125,4,0.05090457168827989,-1.2285776566757494,70.08999633789061,1.1359218986104116,70.51000213623047,1.4411807604707783,69.73999786376953,0.05090457168827989
10945,2016-07-11,72.54000091552734,72.72000122070312,71.3499984741211,71.4000015258789,5264100.0,0.017248680396082294,-1.209672060542669,1.7812507450587702,81.46602029854766,74.18178310819475,-2.4228320845320184,-3.827197866916606,-0.5451078268970093,4.673081064922371,26.85388047215135,1.410003662109375,1.3499931924933293,3.3945014953613253,0.27820490560934275,6.510798085113308,1.836353200485334,4.9526497902373166,-4.4068138356225575,94.61077570748844,19.154231494621953,1.5581482948759933,7,-1.6500015258789062,-3.2150001525878906,-0.9950008392333984,2.279998779296875,2.94000244140625,0,0.03391231118589744,-1.0943455979731675,71.30999755859375,-1.2285776566757494,70.08999633789061,1.1359218986104116,70.51000213623047,0.03391231118589744
10946,2016-07-12,73.5199966430664,73.5999984741211,72.44000244140625,72.48999786376953,6648500.0,0.013509728634829576,-1.0531091756127202,0.9035081848723748,83.0378639285889,76.92396850486212,-3.0896993653046536,-4.5165913142928105,-1.7493307623351768,3.7463857122625512,24.88399263469076,1.1599960327148438,1.4427118462712514,4.042997360229492,0.5492496076334419,7.5367451128255425,2.296123483931467,5.789871236527517,-4.836391866265814,98.07687722715261,21.34984778932214,1.7468738762980263,7,-2.029998779296875,-3.7549972534179688,-1.93499755859375,1.3000030517578125,-2.8899993896484375,1,-0.012377530933968872,-1.209672060542669,72.54000091552734,-1.0943455979731675,71.30999755859375,-1.2285776566757494,70.08999633789061,-0.012377530933968872
10947,2016-07-13,73.16999816894531,73.83999633789062,73.08999633789062,73.5199966430664,3606700.0,-0.00476058882075725,-1.9411641509716218,-0.3398047465260289,78.02332664646707,77.90942024792483,-2.4607642497331597,-3.8579744390647477,-1.652237187877219,4.151543539756574,22.551740688180306,0.75,1.6128586612328206,3.3714988708496065,-0.24308029990207558,6.986078041601289,1.5642092854737655,5.178788456225448,-3.7980982745198446,83.61861200856582,7.75990222772127,1.8072895853758393,7,-1.5600013732910156,-3.2849998474121094,-2.1624984741210938,1.6500015258789062,-2.8699951171875,2,-0.0016399497087650206,-1.0531091756127202,73.5199966430664,-1.209672060542669,72.54000091552734,-1.0943455979731675,71.30999755859375,-0.0016399497087650206
10948,2016-07-14,73.48999786376953,74.22000122070312,73.48999786376953,73.58999633789062,4802000.0,0.004373373005768899,-13.600289921416037,0.28571117166212534,76.16353331475295,79.02614545024531,-2.4961419878814155,-3.887403858856743,-2.222446621968743,3.886728872897237,21.014284298263032,1.0500030517578125,1.7623441233423165,3.380498504638666,-0.3852482931036718,7.146245302381004,1.4976251057674972,5.263371903509835,-3.4032025383896354,80.58502813337634,5.9291423275668365,1.8828733988711703,7,-1.6899986267089844,-3.414997100830078,-2.5249977111816406,1.3300018310546875,-3.3699951171875,3,0.007075850967160013,-1.9411641509716218,73.16999816894531,-1.0531091756127202,73.5199966430664,-1.209672060542669,72.54000091552734,0.007075850967160013
10949,2016-07-15,73.04000091552734,73.79000091552734,72.5,73.48999786376953,5205300.0,-0.006123240731022439,1.4571374594916657,4.500038147554742,75.94932633991598,78.57183848865546,-1.7224922215551288,-3.1200981611550844,-2.0240206210953176,4.365584375648922,19.043448126875752,1.2900009155273438,1.9046064854655498,2.6275016784667997,-1.052227948646788,6.3072313055803875,0.7876368649099987,4.467366492023601,-2.2092285289892715,58.885046135196994,-16.12014824262443,1.8398648135567948,7,-1.2400016784667969,-2.9650001525878906,-2.075000762939453,1.779998779296875,-2.6500015258789062,4,0.03792437853704267,-13.600289921416037,73.48999786376953,-1.9411641509716218,73.16999816894531,-1.0531091756127202,73.5199966430664,0.03792437853704267
10950,2016-07-18,73.95999908447266,74.0199966430664,72.87999725341797,72.87999725341797,3852600.0,0.012595812669954798,-1.1111064016162986,-2.400020345190058,78.43627543888164,78.65639285937652,-2.2680389321995733,-3.722151552767656,-3.139150151905028,3.4329843216064546,17.517540245670705,1.1399993896484375,1.994419351479067,3.2244998931884794,-0.5124414979569423,6.961441284333901,1.3560291976157686,5.09297058876119,-2.5191655077848765,85.39312839679737,9.394986497155301,1.8684706955727102,7,-2.1299972534179688,-3.884998321533203,-3.207498550415039,0.8600006103515625,-2.9099960327148438,0,0.021227686780134425,1.4571374594916657,73.04000091552734,-13.600289921416037,73.48999786376953,-1.9411641509716218,73.16999816894531,0.021227686780134425
10951,2016-07-19,73.94999694824219,74.0199966430664,73.41000366210938,73.88999938964844,4255700.0,-0.00013523710592588944,5.100022888532845,0.05555320080814931,77.51627351269508,78.5335412347263,-1.7858470009794871,-3.417989463401881,-3.348083940757107,3.402575374908338,16.594554469235316,0.6099929809570312,2.141082622826815,2.9164978027343693,-0.8490415351594862,6.682037140628225,1.0337281337874487,4.79926747168129,-2.0089131956316493,84.3020883234861,7.6345168552762885,1.882769668946926,7,-1.964996337890625,-3.8749961853027344,-3.274995803833008,0.8700027465820312,-2.2199935913085938,1,0.020689742688728696,-1.1111064016162986,73.95999908447266,1.4571374594916657,73.04000091552734,-13.600289921416037,73.48999786376953,0.020689742688728696
10952,2016-07-20,74.4800033569336,74.5,73.95999908447266,74.19999694824219,2802300.0,0.007167091691191896,2.375008940705243,4.6669633774160735,78.28277427937564,78.69201462592734,-1.8925035339504603,-3.6483179606598526,-4.13374474307048,2.8386616649875123,15.5825015995703,0.5500030517578125,2.230490273310636,3.1375041961669865,-0.6971955751334491,6.972203967467422,1.2201543105167616,5.054854081817211,-2.1287144600663908,99.00016784667969,21.61507204461219,1.9173498856502198,7,-2.0000038146972656,-4.265003204345703,-3.857503890991211,0.339996337890625,-3.6700057983398438,2,-0.051691808941858985,5.100022888532845,73.94999694824219,-1.1111064016162986,73.95999908447266,1.4571374594916657,73.04000091552734,-0.051691808941858985
10953,2016-07-21,74.33999633789062,74.69000244140625,74.1500015258789,74.41000366210938,3269200.0,-0.0018797934040363229,-1.400020345190058,-0.2500204354104793,78.6800806699126,78.61727493657084,-1.2138883133314664,-3.242982766278743,-4.260158690299008,2.943283725822667,14.86889087609139,0.5400009155273438,2.374767489064965,2.7234973907470703,-1.147285304792419,6.59428008628656,0.7881060429773328,4.658888738516808,-1.558965220396857,84.01800395752626,5.662421389875547,1.9353913477697418,7,-1.3199958801269531,-3.629993438720703,-3.944995880126953,0.48000335693359375,-3.989997863769517,3,-0.05434481416665948,2.375008940705243,74.4800033569336,5.100022888532845,73.94999694824219,-1.1111064016162986,73.95999908447266,-0.05434481416665948
10954,2016-07-22,74.91999816894531,75.0,74.16999816894531,74.5,2514400.0,0.007802015867991896,1.8620662439820053,-5.999346120313862,79.5867532626449,78.40846748813719,-1.3722683471147405,-3.602886561730415,-4.965099685313334,2.290832806425641,14.996767195893367,0.8300018310546875,2.486838821472986,3.046499252319336,-0.9898734879430435,7.082871992581715,1.0283128821881462,5.064685622450526,-1.7571727866690452,96.22633361283752,17.35909925571417,2.0181863701311933,7,-1.1999969482421875,-4.054996490478516,-4.524997711181641,-0.09999847412109375,-3.8699951171875,4,-0.06406828002770693,-1.400020345190058,74.33999633789062,2.375008940705243,74.4800033569336,5.100022888532845,73.94999694824219,-0.06406828002770693
10955,2016-07-25,76.30000305175781,76.33000183105469,74.87000274658203,74.94000244140625,4208000.0,0.01841971324799796,1.0563393902923888,3.23811080835604,85.2687467236763,78.65634335425801,-2.4170008662240576,-4.6752186974369465,-6.453360186767483,0.8434325878124014,14.773954728394854,1.4599990844726562,2.702618189362724,4.079003906249994,-0.23008573898385976,8.388093551483848,1.9244590836330673,6.233548728866921,-2.769742745936796,98.97264390039976,15.1359396875757,2.154544822616927,7,-1.8850021362304688,-4.700000762939453,-6.69000244140625,-1.4800033569335938,-5.910003662109375,0,-0.07745744987847969,1.8620662439820053,74.91999816894531,-1.400020345190058,74.33999633789062,2.375008940705243,74.4800033569336,-0.07745744987847969
10956,2016-07-26,76.22000122070312,77.37999725341797,76.02999877929688,76.37999725341797,5027200.0,-0.0010485167477701784,-3.9999858715155625,-0.11764408890484579,83.15902149073166,79.22697611473185,-2.1386256206626513,-4.281536422533193,-6.429326335323168,0.8770839925401219,14.637630686087205,1.3499984741210938,2.813668764867316,3.6605018615722713,-0.7932634523202466,8.11426717546479,1.4336192046260123,5.88738451851853,-2.129792609835377,66.08196918793752,-15.768605897582034,2.226882656946256,7,-1.2800025939941406,-3.6950035095214844,-6.852500915527344,-1.4000015258789062,-6.029998779296875,1,-0.0678299407786026,1.0563393902923888,76.30000305175781,1.8620662439820053,74.91999816894531,-1.400020345190058,74.33999633789062,-0.0678299407786026
10957,2016-07-27,75.25,76.37999725341797,75.04000091552734,76.37999725341797,3161800.0,-0.012726334363264868,1.3716806989352581,7.062657956225263,78.16590067481692,79.44946137696118,-0.9415633264244576,-3.0330820400099867,-5.551252322283844,1.7719503965068668,14.717470917811953,1.339996337890625,2.782596080796253,2.4150005340576115,-1.9857725996318152,6.815773667747038,0.21461396721289816,4.615387100902325,-0.5018336606222107,34.05572536032993,-50.155431437119645,2.2003865668447116,7,-0.3100013732910156,-2.7250022888183594,-6.317499160766602,-0.43000030517578125,-4.6699981689453125,2,-0.04677736402746058,-3.9999858715155625,76.22000122070312,1.0563393902923888,76.30000305175781,1.8620662439820053,74.91999816894531,-0.04677736402746058
10958,2016-07-28,74.79000091552734,75.2300033569336,74.05000305175781,75.04000091552734,4165900.0,-0.006112944644154905,2.746003681457082,0.2212394757985565,70.71426430531324,78.8677878175609,-0.3104089361012683,-2.314493793460727,-5.158183093810123,2.1583267856301234,14.64682935899483,1.1999969482421875,2.631378389677465,1.715501403808588,-2.5550815241055744,5.986084331722751,-0.4197900601484861,3.850792867765662,2.589996337890625,22.222196765406018,-58.95330036385621,2.135291463957078,7,0.339996337890625,-2.1500015258789062,-5.872501373291016,0.029998779296875,-3.9800033569335938,3,-0.05321571477755249,1.3716806989352581,75.25,-3.9999858715155625,76.22000122070312,1.0563393902923888,76.30000305175781,-0.05321571477755249
10959,2016-07-29,75.33000183105469,75.38999938964844,74.54000091552734,74.9000015258789,4969000.0,0.007220228759420078,2.0909292679881815,-1.720001220703125,68.09335749138849,77.71857471228387,-0.5491626395533586,-2.5513425110200387,-5.57936419911897,1.551726309337397,14.443270460684756,0.8499984741210938,2.5798025824102524,1.9800022125244112,-2.1138298248141325,6.073834249862955,-0.06691380614485354,4.026918231193676,1.9833955383300719,38.43846871140906,-39.3423369266291,2.046916018669269,7,0.06499862670898438,-2.69000244140625,-6.397502899169922,-0.5100021362304688,-5.2300033569335795,4,-0.06610916282867496,2.746003681457082,74.79000091552734,1.3716806989352581,75.25,-3.9999858715155625,76.22000122070312,-0.06610916282867496
10960,2016-08-01,75.51000213623047,75.55999755859375,74.66999816894531,74.83999633789062,3818200.0,0.0023894902535575024,1.3116968045578399,1.558151913557247,64.39942144836647,76.26114670513624,-0.5433075631459019,-2.425686338546413,-5.605699543173785,1.2946393384909243,14.431493408542757,0.8899993896484375,2.554089228045143,1.8870025634765568,-2.003403790562544,5.7774089175156575,-0.05820061354299355,3.832205740496107,1.7381273468017469,43.84389269341007,-30.073750719435978,1.9452031770195508,8,0.15999603271484375,-2.8700027465820312,-7.55250358581543,-0.69000244140625,-5.209999084472656,0,-0.05906501070449188,2.0909292679881815,75.33000183105469,2.746003681457082,74.79000091552734,1.3716806989352581,75.25,-0.05906501070449188
10961,2016-08-02,73.88999938964844,76.44000244140625,73.69000244140625,75.95999908447266,5071800.0,-0.02145414780494015,-1.2267264252641723,-3.0895250458329064,54.40097297821618,73.60761322722963,1.192716391694617,-0.504711499581532,-3.8992690408289405,2.822722095658449,14.004683686219115,2.75,2.532971096823161,0.05949974060058594,-3.374845476846531,3.4938449580477027,-1.6576728681229724,1.7766723493241443,3.294167564758297,7.272616299715909,-62.71557304052945,1.7171726087235601,8,1.6450004577636719,-1.25,-5.825000762939453,0.9300003051757812,-4.430000305175781,1,-0.047367709147529524,1.3116968045578399,75.51000213623047,2.0909292679881815,75.33000183105469,2.746003681457082,74.79000091552734,-0.047367709147529524
10962,2016-08-03,74.0999984741211,74.11000061035156,72.16000366210938,73.20999908447266,5490100.0,0.0028420501584422997,3.2856903316677286,-0.42995145935227536,53.779423192916305,70.84087350756337,1.0316320546291706,-0.45531100882205067,-3.995084418108945,2.5151830774331643,13.826799951641211,1.9499969482421875,2.4012555505788384,0.0899990081787081,-2.968293456361309,3.148291472718725,-1.4391472240913004,1.6191452404487165,2.944401899765623,45.32699451681676,-22.357409197144868,1.5291462322700093,8,0.6700019836425781,-0.8800010681152344,-5.834999084472656,0.720001220703125,-5.099998474121094,2,-0.052766479260865085,-1.2267264252641723,73.88999938964844,1.3116968045578399,75.51000213623047,2.0909292679881815,75.33000183105469,-0.052766479260865085
10963,2016-08-04,74.13999938964844,74.47000122070312,73.77999877929688,74.0,3095300.0,0.0005398234325377782,-1.3793112520059982,0.15730279287465496,57.18012181092911,68.35124779070608,1.0731291259799178,-0.18586833129467095,-3.9425834805237088,2.3784813991813394,13.878379818408076,0.69000244140625,2.2896779507414777,-0.07250022888183594,-2.511560661179999,2.366560203416327,-1.2920304450309175,1.1470299872672456,2.6113371815316384,46.2615956134534,-21.604934208423465,1.219530216149083,8,0.6300010681152344,-0.7600021362304688,-5.769996643066406,0.6800003051757812,-4.839996337890625,3,-0.04801723210009634,3.2856903316677286,74.0999984741211,-1.2267264252641723,73.88999938964844,1.3116968045578399,75.51000213623047,-0.04801723210009634
10964,2016-08-05,74.94000244140625,75.11000061035156,74.33999633789062,74.51000213623047,3056600.0,0.010790437798000818,1.000019816695566,3.071444141689373,56.4986689089303,65.15457247795652,0.30872815618506877,-0.7378043663511562,-4.657901641374394,1.4873638180574176,14.444429640197063,0.970001220703125,2.1400423059459257,0.5460025787353544,-1.4906985925763792,2.582703750047088,-0.4723480069205124,1.5643531643912212,1.5358541552295861,64.95326103232155,-0.6675096674596972,1.0183505856558654,8,-0.17000198364257812,-1.5600051879882812,-6.450000762939453,-0.12000274658203125,-6.0,4,-0.05511081863176681,-1.3793112520059982,74.13999938964844,3.2856903316677286,74.0999984741211,-1.2267264252641723,73.88999938964844,-0.05511081863176681
10965,2016-08-08,75.0,75.5199966430664,74.55000305175781,75.0,3022200.0,0.0008006079081817052,-1.1555559323183344,0.0,56.9169916770536,62.23879138754785,0.05021289868378176,-0.6366993923935809,-4.6188432397931365,1.3238599443309624,14.786202902654905,0.9699935913085938,1.9984035074811572,0.48300018310547443,-1.3712163310481884,2.3372166972591373,-0.4441080739713641,1.410108440182313,1.2169054205642453,66.35507354881031,2.969414981832344,0.9271082570768342,8,-0.6999969482421875,-1.6200027465820312,-6.309999465942383,-0.18000030517578125,-6.8000030517578125,0,-0.06533335367838522,1.000019816695566,74.94000244140625,-1.3793112520059982,74.13999938964844,3.2856903316677286,74.0999984741211,-0.06533335367838522
10966,2016-08-09,72.61000061035156,73.62000274658203,71.73999786376953,73.62000274658203,7492600.0,-0.031866658528645786,2.7227740721996025,-100.0,40.10582634242749,58.009894239504575,2.094545667524585,1.7725072181895314,-2.1551951242941385,3.585345212595513,14.852276486712274,3.2600021362304688,1.7261196177263258,-1.8614994049072209,-3.857932576584048,0.13493376676960622,-2.8597159907456273,-0.8632828190688144,3.3634907047053844,23.015953109483867,-34.38317539891481,0.9982165858384118,8,1.4799995422363281,0.7699966430664062,-3.9200000762939453,2.1199989318847656,-3.4000015258789062,1,-0.03181376586112339,-1.1555559323183344,75.0,1.000019816695566,74.94000244140625,-1.3793112520059982,74.13999938964844,-0.03181376586112339
10967,2016-08-10,73.05000305175781,73.37999725341797,72.66999816894531,72.87999725341797,4037400.0,0.006059804953968406,-1.4067603739671293,-0.168322216598808,43.38466016773687,54.97327155755165,1.463564866482045,1.3945536001281482,-2.5110488567780607,3.0230323189159805,14.773911348748408,0.7699966430664062,1.2319678559485254,-1.4154972076416072,-3.4290469567423685,0.598052541459154,-2.4222720821919808,-0.40872233309123374,2.5848087871961383,34.65623309624343,-18.575392928783863,1.006774874550378,8,1.0399971008300781,0.3599967956542969,-4.302501678466797,1.5149955749511719,-3.8199996948242045,2,-0.04914447388512144,2.7227740721996025,72.61000061035156,-1.1555559323183344,75.0,1.000019816695566,74.94000244140625,-0.04914447388512144
10968,2016-08-11,74.01000213623047,75.18000030517578,73.52999877929688,75.1500015258789,6311400.0,0.013141670696337648,1.7500095367674173,-6.705650047121123,45.50841604776764,52.46383361937155,0.42609592613817426,0.501206518560565,-3.362081121608469,1.9532066901028884,14.055738537589008,2.1299972534179688,0.7876724361401273,-0.4814983367919865,-2.455042874801265,1.492046201217292,-1.4682706057966186,0.5052739322126456,1.3132245847087347,60.053042474346654,11.753511592154538,0.9867722690046378,8,0.07999801635742188,-0.4450035095214844,-5.262500762939453,0.5249977111816406,-5.120002746582031,3,-0.06769358183517604,-1.4067603739671293,73.05000305175781,2.7227740721996025,72.61000061035156,-1.1555559323183344,75.0,-0.06769358183517604
10969,2016-08-12,75.80999755859375,75.95999908447266,74.26000213623047,74.36000061035156,6670900.0,0.02432097514400855,-1.0606099839088539,-1.2719278285660747,47.677699756293336,50.605864542474535,-1.4512681562281244,-1.1390258933798947,-5.027045419692172,0.06072020256058863,14.217014726138554,1.9499969482421875,0.4711159328058159,1.179997253417966,-0.7530184018009436,3.1130129086368754,0.21348942580850405,2.1465050810274278,-4.069999694824219,96.44546250027119,52.30209828972394,0.9665078276094565,8,-1.7199974060058594,-1.8899993896484375,-6.892498016357422,-1.2749977111816406,-7.189994812011719,4,-0.08587250648312372,1.7500095367674173,74.01000213623047,-1.4067603739671293,73.05000305175781,2.7227740721996025,72.61000061035156,-0.08587250648312372
10970,2016-08-15,75.52999877929688,76.2300033569336,75.2699966430664,75.58000183105469,5373400.0,-0.003693428153463074,-2.3684013277652856,-0.03448493586033443,46.790686319040695,49.760277135899486,-1.305412639880828,-0.7751165357431091,-4.623123650117719,0.24885413089162967,14.286311648393044,0.9600067138671875,0.2752386968824396,0.8214984893798771,-1.1244263158621095,2.7674232946218638,-0.1514639132411162,1.7944608920008704,-3.705600891113278,84.4097166762388,41.2634410252563,0.9729624026209898,8,-1.5449981689453125,-1.1650009155273438,-6.287498474121094,-0.9949989318847656,-6.059997558593764,0,-0.08725005222291848,-1.0606099839088539,75.80999755859375,1.7500095367674173,74.01000213623047,-1.4067603739671293,73.05000305175781,-0.08725005222291848
10971,2016-08-16,75.4800033569336,76.08000183105469,75.12000274658203,75.4800033569336,6924200.0,-0.0006619280176261011,-1.666659602424448,-0.0,51.169905862684786,49.470330765873754,-1.1243989644492984,-0.6372941296528154,-4.4523891045227515,0.19713907630766414,14.326192551533728,0.9599990844726562,0.07088033152395212,0.6950027465820341,-1.2456593533436973,2.6356648465077654,-0.2753283033808316,1.6653337965448998,-3.479381250000003,78.93261497116478,33.2056499963394,0.9703310499628678,8,-1.4950027465820312,-0.9200057983398438,-5.372503280639648,-0.9450035095214844,-6.920005798339844,1,-0.09644947118331926,-2.3684013277652856,75.52999877929688,-1.0606099839088539,75.80999755859375,1.7500095367674173,74.01000213623047,-0.09644947118331926
10972,2016-08-17,70.62999725341797,71.6500015258789,69.90000152587889,70.4800033569336,19611500.0,-0.06425550990744755,-1.6717607044681182,100.0,35.372702865690485,47.047284216402794,3.555525498189354,4.1207640385172795,0.48286361191654237,4.9040645019984765,14.617497212397106,5.580001831054702,-0.2347561486771923,-3.962503051757807,-6.650456951957722,-1.274549151557892,-5.306480001857764,-2.6185261016578494,5.600006103515625,11.532314634693323,-35.63248008397133,1.3439769500999565,8,2.4350051879882812,3.0100021362304688,-0.002498626708984375,3.615001678466797,-1.8600006103515767,2,-0.02010474620083036,-1.666659602424448,75.4800033569336,-2.3684013277652856,75.52999877929688,-1.0606099839088539,75.80999755859375,-0.02010474620083036
10973,2016-08-18,70.30000305175781,70.70999908447266,69.23999786376953,70.43000030517578,11650900.0,-0.0046721536810506725,3.2609051404814293,-0.8666836215666328,32.04853407743104,44.33060256845844,3.6694111754556076,4.355902841386467,0.8837768981077119,5.084892156302914,14.874608993408867,1.470001220703125,-0.36950425744835513,-4.090497589111322,-7.39487758303342,-0.786117595189225,-5.742687586072378,-2.4383075921502666,5.803400268554682,15.164583046821962,-31.736539758774512,1.6521899969610518,8,2.43499755859375,3.0099945068359375,0.4474945068359375,2.789997100830078,-3.0800018310547017,3,-0.015220478639758062,-1.6717607044681182,70.62999725341797,-1.666659602424448,75.4800033569336,-2.3684013277652856,75.52999877929688,-0.015220478639758062
10974,2016-08-19,70.12000274658203,70.72000122070312,69.98999786376953,70.11000061035156,5930800.0,-0.002560459421932837,-4.839848637431719,-0.07694113504313634,30.76373482152873,41.424685140066785,3.4573721965951307,4.382557532949505,1.1640481428953535,5.103105593039373,14.93242253502855,0.7300033569335938,-0.5324530930693214,-4.03049812316894,-7.8327049827714745,-0.22829126356640472,-5.931601552970207,-2.129394693367672,5.708864355468748,12.589473408470258,-33.26501463686047,1.9011034298012661,8,2.6149978637695312,3.1899948120117188,0.8174972534179688,2.884998321533203,-1.8300018310546875,4,-0.017541404859593324,3.2609051404814293,70.30000305175781,-1.6717607044681182,70.62999725341797,-1.666659602424448,75.4800033569336,-0.017541404859593324
10975,2016-08-22,70.38999938964844,70.58000183105469,69.81999969482422,70.30000305175781,4548900.0,0.0038504939031760443,2.2340432439451985,8.99771167048055,36.176922566998314,40.98814027613021,2.754324285025973,3.844190038594135,0.99340215582464,4.6923262380399535,14.20183462485295,0.7600021362304688,-0.7402551149751844,-3.465001296997073,-7.47667624191088,0.5466736479167338,-5.470838769453977,-1.4591638245401697,5.175312942871088,16.812878053568582,-32.52067622467543,2.0058374724569004,8,2.345001220703125,2.9199981689453125,0.5475006103515625,2.615001678466797,-2.5699996948242188,0,-0.025145569802728307,-4.839848637431719,70.12000274658203,3.2609051404814293,70.30000305175781,-1.6717607044681182,70.62999725341797,-0.025145569802728307
10976,2016-08-23,71.05000305175781,71.5,70.58999633789062,70.58999633789062,5622700.0,0.009376383972613533,-2.956479915082761,5.111393692777213,38.36766950678934,40.43069686935826,2.0671463569221658,2.927076543623656,0.47438231825530863,3.886284214210562,12.686155739018304,1.1100006103515625,-1.007762066427162,-2.5464977264404354,-6.58271887484986,1.4897234219689892,-4.564608300645148,-0.5283871522357231,4.26229670201171,75.10383558521482,24.219870208211724,2.018110574204709,8,1.68499755859375,2.2599945068359375,-0.09750175476074219,1.9549980163574219,-3.3300018310547017,1,-0.022237885477692676,2.2340432439451985,70.38999938964844,-4.839848637431719,70.12000274658203,3.2609051404814293,70.30000305175781,-0.022237885477692676
10977,2016-08-24,71.7300033569336,71.94000244140625,71.19000244140625,71.2300033569336,5780500.0,0.009570728725802002,-1.5861987319460156,1.0869406574451852,41.236373200224826,39.956025441853505,1.3189106533792625,2.076298629557499,-0.04898998101425889,3.0700619794183694,11.920184478479365,0.8899993896484375,-1.295166042157149,-1.690497589111331,-5.730113767683079,2.349118589460417,-3.710305678397205,0.3293105001745431,3.339404321235932,92.22226931717034,39.070115857605565,2.019808089285873,8,1.0049972534179688,1.5799942016601562,-0.7000026702880859,1.2749977111816406,-3.0500030517578125,2,-0.044193582182976754,-2.956479915082761,71.05000305175781,2.2340432439451985,70.38999938964844,-4.839848637431719,70.12000274658203,-0.044193582182976754
10978,2016-08-25,70.80999755859375,72.0999984741211,70.58999633789062,71.41000366210938,5068000.0,-0.012825955043691106,-1.9038264033569061,-1.20001220703125,35.11172913934678,38.559806484415,1.9414211739359217,2.8278285997204478,1.003096546828644,3.8503066102082357,12.02471388663979,1.5100021362304688,-1.2597493797674701,-2.411503219604498,-6.55777728744367,1.7347708482346746,-4.484640253524091,-0.3383661856849045,4.026233726999777,43.42098218468499,-7.898090293028758,2.0731370339195876,8,1.9250030517578125,2.5,0.5375022888183594,2.1950035095214844,-2.1299972534179688,3,-0.02880950410765515,-1.5861987319460156,71.7300033569336,-2.956479915082761,71.05000305175781,2.2340432439451985,70.38999938964844,-0.02880950410765515
10979,2016-08-26,70.34999847412111,71.5,70.08000183105469,70.77999877929688,5023100.0,-0.006496244885363822,-1.927850620187354,0.7166598850516014,33.70706860629056,37.10607118299832,1.727092530873918,3.0520911692097314,1.6019031304504523,4.165333076380875,12.112793539053188,1.4199981689453125,-1.3097799771502991,-2.6225021362304517,-6.833259617465444,1.5882553450045407,-4.727880876847948,-0.5171233956129555,4.26238347459946,23.245572941066868,-25.090426933868258,2.1053787406174993,8,2.3100013732910014,2.959999084472642,1.515003204345689,2.6550025939941264,-1.699996948242216,4,-0.04449178850472035,-1.9038264033569061,70.80999755859375,-1.5861987319460156,71.7300033569336,-2.956479915082761,71.05000305175781,-0.04449178850472035
10980,2016-08-29,71.05000305175781,71.13999938964844,70.30000305175781,70.43000030517578,3992200.0,0.009950314041502262,1.1000028610393202,-1.441865829208188,43.79969264097092,36.287158602807885,0.3629373284028361,2.1089496021054117,1.0349384655008578,3.332534847129466,12.101055793203857,0.839996337890625,-1.4527841120843448,-1.6994976043701229,-5.815762555811929,2.4167673470716835,-3.757630080091019,0.3586348713507732,3.347483533564713,48.01994221290579,-3.37351226458172,2.0581324757209014,8,-0.3800048828125,2.2599945068359375,1.2424983978271484,1.9549980163574219,-3.3100051879882812,0,-0.03884591157891848,-1.927850620187354,70.34999847412111,-1.9038264033569061,70.80999755859375,-1.5861987319460156,71.7300033569336,-0.03884591157891848
10981,2016-08-30,70.38999938964844,71.13999938964844,70.11000061035156,71.05000305175781,4031800.0,-0.009289284078265014,1.4523887375113533,-1.064517319879407,39.6093631722061,36.75789863686518,0.2514353218747374,2.628038558917666,1.8072592224079926,3.8655761927486196,12.913900387206139,1.029998779296875,-1.8039764548795745,-2.1845012664794865,-6.393171148372531,2.024168615413558,-4.288836207426016,-0.08016632553295722,3.801187646811968,15.346439295224066,-36.58763899366159,2.1043349409465226,8,0.279998779296875,2.9199981689453125,2.617502212524414,1.0450019836425781,-1.9799957275390483,1,-0.03651086400211223,1.1000028610393202,71.05000305175781,-1.927850620187354,70.34999847412111,-1.9038264033569061,70.80999755859375,-0.03651086400211223
10982,2016-08-31,70.19000244140625,70.8499984741211,69.93000030517578,70.16999816894531,5025100.0,-0.002841269356106846,-2.67999267578125,-0.030309335552781244,34.13621509821574,36.98986319473014,0.42740122430734573,2.65627787304399,2.109571095830674,3.9538824503178063,13.845972940250922,0.9199981689453125,-2.1711744529980876,-2.1889984130859403,-6.462061409766321,2.08406458359444,-4.3255299114261305,-0.05246691474575016,3.803137028146523,11.98167537426255,-37.31744007370074,2.136531498340189,8,0.7699966430664062,2.6499977111816406,3.5424957275390625,1.2499961853027344,-1.1500015258789062,2,-0.03519021420130408,1.4523887375113533,70.38999938964844,1.1000028610393202,71.05000305175781,-1.927850620187354,70.34999847412111,-0.03519021420130408
10983,2016-09-01,70.58000183105469,70.69999694824219,70.09999847412111,70.33999633789061,5199900.0,0.005556338169014907,1.500015894713359,11.997711670481259,25.39984324938844,36.393875242270106,0.09085041165093344,2.093217913047397,1.810474813350254,3.4371994371508805,15.081334729108104,0.5999984741210795,-2.630279964358067,-1.6209991455078097,-5.881766868255539,2.63976857723992,-3.7513830068816674,0.509384715866048,3.223011974266754,41.401379122668054,-1.8541472831209305,2.1303838613738626,9,0.37999725341796875,2.259998321533203,3.152496337890625,0.8599967956542969,-1.720001220703125,3,-0.026919828231612764,-2.67999267578125,70.19000244140625,1.4523887375113533,70.38999938964844,1.1000028610393202,71.05000305175781,-0.026919828231612764
10984,2016-09-02,70.80999755859375,71.43000030517578,70.45999908447266,70.94999694824219,7857000.0,0.003258652898445513,-1.3095367847411443,-0.5833174391251482,27.69375990631272,35.45130161330504,-0.03461695333257353,1.6210608134500717,1.6462701601951153,3.068117026349711,16.25102247661558,0.970001220703125,-2.470827382245716,-1.1845031738281193,-5.283593881906853,2.9145875342506145,-3.234048527867486,0.8650421802112476,2.8104956090656117,58.666483561197914,19.76503143699727,2.049545354039369,9,0.2050018310546875,2.0300025939941406,3.075000762939453,0.6300010681152344,-2.4199981689453125,4,-0.030080459353997835,1.500015894713359,70.58000183105469,-2.67999267578125,70.19000244140625,1.4523887375113533,70.38999938964844,-0.030080459353997835
10985,2016-09-06,70.09999847412111,70.95999908447266,69.56999969482422,70.87999725341797,8235200.0,-0.010026819784665797,1.9574378287124212,5.5714441416892715,26.067605633802785,34.08462784963987,0.7039469819872295,2.0502598121681217,2.4290288530014834,3.6299759898316353,17.36977831418514,1.3899993896484375,-2.241399663362486,-1.6495021820068274,-5.5742602829974714,2.2752559189838166,-3.6118812325021423,0.3128768684884875,3.3452748813826645,28.494548676342262,-5.122507229974985,1.9623790504953187,9,0.7350006103515483,2.7400016784667827,3.9175014495849467,1.3400001525878764,-2.2399978637695455,1,-0.020684693007197663,-1.3095367847411443,70.80999755859375,1.500015894713359,70.58000183105469,-2.67999267578125,70.19000244140625,-0.020684693007197663
10986,2016-09-07,70.30000305175781,70.41999816894531,69.80999755859375,69.94000244140625,5131500.0,0.002853132410702397,1.033366394547443,-0.4615399663523696,47.49625187406294,34.78016992451078,0.4317723122949957,1.7584809581439629,2.302384356953013,3.268397303219629,17.76318941861583,0.6100006103515625,-1.959102650604521,-1.3339977264404297,-5.28798246981421,2.619987016933351,-3.31099009812732,0.6429946452464605,2.9770592840765886,39.24747942935429,2.719664839446331,1.9769923716868927,9,0.5349960327148438,2.539997100830078,3.8549957275390625,1.1399955749511719,-2.410003662109375,2,-0.036415434948182,1.9574378287124212,70.09999847412111,-1.3095367847411443,70.80999755859375,1.500015894713359,70.58000183105469,-0.036415434948182
10987,2016-09-08,69.45999908447266,70.30000305175781,69.41999816894531,70.30000305175781,9141200.0,-0.011948846811097757,1.0952398252513602,-2.3333403975755522,44.08449054547911,35.77714341408103,1.0235508811900615,2.440886223013507,3.198150985667297,3.927209190092725,18.246297716144632,0.8800048828125,-1.8247089925737754,-1.9945014953613338,-6.003394042733703,2.0143910520110353,-3.9989477690475184,0.009944778324850745,3.6555806724791466,1.990093184794367,-35.701679437419564,2.004446273686182,9,1.0,3.2750015258789062,4.627500534057617,2.1949996948242188,-1.3499984741210938,3,-0.015116548174530342,1.033366394547443,70.30000305175781,1.9574378287124212,70.09999847412111,-1.3095367847411443,70.80999755859375,-0.015116548174530342
10988,2016-09-09,69.0,69.41999816894531,68.75,69.04000091552734,6177800.0,-0.006622503462938911,-1.4814704926602524,0.04761991262568006,42.41191837595478,36.74434894404372,1.3408008561081886,2.64174759801611,3.7013352789460896,4.192560138008901,20.021063444066446,0.7099990844726562,-1.7788138289866424,-2.204000473022461,-6.1663833615910875,1.7583824155461656,-4.185191917306767,-0.22280902873815478,3.960556481224515,9.328357146720641,-30.235856855109596,1.9811914442843104,9,1.0900001525878906,3.490001678466797,4.994998931884766,2.654998779296875,-1.7600021362304688,4,0.0005797234134397034,1.0952398252513602,69.45999908447266,1.033366394547443,70.30000305175781,1.9574378287124212,70.09999847412111,0.0005797234134397034
10989,2016-09-12,69.30000305175781,69.51999664306639,68.20999908447266,68.44999694824219,8167900.0,0.004347870315330571,1.0310145373251076,-21.24966622162884,42.64511771477045,36.61606284113256,0.9791620872649389,1.9278683598900273,3.454696718757674,3.715400891306018,21.716786562781753,1.3099975585937358,-1.8254142691988733,-1.5784976959228487,-4.97720540213119,1.8202100102854928,-3.2778515490270195,0.12085615718132203,3.4079200405932255,39.636507901278414,-2.6897007645751714,1.6993538531041688,9,0.5199966430664062,2.9199981689453125,4.774995803833008,2.3549957275390625,-1.94000244140625,0,-0.006349241299132835,-1.4814704926602524,69.0,1.0952398252513602,69.45999908447266,1.033366394547443,70.30000305175781,-0.006349241299132835
10990,2016-09-13,68.94000244140625,69.44999694824219,68.81999969482422,69.09999847412111,9374900.0,-0.005194813773423457,-2.149974250891682,-0.18822927512298374,35.16177284842958,36.12188613849073,1.1268876224980175,1.8644399315293754,3.8575640122743096,3.8962694977468146,23.355733742006652,0.6299972534179688,-1.7132622007695915,-1.6089984893798857,-4.316423212608754,1.0984262338489827,-2.962710850994327,-0.25528612776544435,3.4080867303145226,33.031839789552905,-4.935551876044222,1.3537123616144355,9,0.8799972534179688,3.279998779296875,5.13499641418457,2.714996337890625,-1.4100036621093608,1,-0.007977995826519924,1.0310145373251076,69.30000305175781,-1.4814704926602524,69.0,1.0952398252513602,69.45999908447266,-0.007977995826519924
10991,2016-09-14,68.19999694824219,69.45999908447266,68.08999633789061,69.29000091552734,6638000.0,-0.010734050869711131,-1.09159896333826,6.812693719898303,25.38357014180822,35.149370032223224,1.702620860730022,2.1408434085113726,4.642715001055933,4.457727480901127,25.29572936802279,1.3700027465820455,-1.553280769283873,-1.9850036621093778,-3.662803983932477,-0.3072033402862786,-2.8239038230209275,-1.1461035011978282,3.8170450164987386,4.977388062278376,-25.047841822524486,0.8389001609115487,9,1.5600013732910156,3.960002899169922,5.640003204345703,3.4550018310546875,-0.48999786376953125,2,-0.004985283769860738,-2.149974250891682,68.94000244140625,1.0310145373251076,69.30000305175781,-1.4814704926602524,69.0,-0.004985283769860738
10992,2016-09-15,69.20999908447266,69.31999969482422,67.91999816894531,68.05999755859375,5370900.0,0.014809416149929922,1.0437937505916945,-1.0550434313951942,38.98075316445711,36.658360022786404,0.602327276650044,1.0740722403480163,3.665702138849838,3.268927221670708,25.706967815827152,1.4000015258789062,-1.6182552328895952,-0.9040016174316463,-2.622207679622278,0.8142044447589853,-1.7631046485269621,-0.04489858633633048,2.414338317583244,80.62513411057935,50.13415003708383,0.8591030310953189,9,0.4650001525878906,2.865001678466797,4.524999618530273,2.4449996948242188,-0.9799957275390483,3,-0.019072384226058503,-1.09159896333826,68.19999694824219,-2.149974250891682,68.94000244140625,1.0310145373251076,69.30000305175781,-0.019072384226058503
10993,2016-09-16,69.23000335693361,69.33000183105469,68.76000213623047,68.91999816894531,7138000.0,0.0002890373172312888,1.2352835579756758,0.26956937100702477,41.7889192920124,38.22448884341971,0.41425004726212933,1.0222051225534443,3.693139872961723,3.0684259562197695,25.910049581778193,0.5699996948242188,-1.5728211664145277,-0.8304973602294723,-2.5904442378442667,0.9294495173853221,-1.7104707990368695,0.04947607857792491,1.949813337149024,81.87540233173755,48.383144659443445,0.8799734388074001,9,0.20999526977537641,2.844997406005845,4.519996643066392,2.424995422363267,-0.9700012207031392,4,-0.016177996421689822,1.0437937505916945,69.20999908447266,-1.09159896333826,68.19999694824219,-2.149974250891682,68.94000244140625,-0.016177996421689822
10994,2016-09-19,68.88999938964844,69.76999664306639,68.87000274658203,69.37999725341797,4504600.0,-0.0049112227473424586,-2.396260094721181,-1.5806118179803867,33.28176226604057,39.02606180255724,0.5065276533825198,1.3337158750876483,4.038282819323598,3.2131060113090797,25.968790158571064,0.8999938964843608,-1.4506112019067672,-1.1090011596679688,-2.944533450767537,0.7265311314315994,-2.0267673052177457,-0.19123501411819177,1.8986390814177128,52.432541662714904,19.91962317871569,0.9177661455497839,9,0.279998779296875,3.1850013732910156,4.9375,2.7649993896484375,-0.94000244140625,0,-0.023951248954820592,1.2352835579756758,69.23000335693361,1.0437937505916945,69.20999908447266,-1.09159896333826,68.19999694824219,-0.023951248954820592
10995,2016-09-20,68.62000274658203,69.29000091552734,68.47000122070311,69.19000244140625,2988200.0,-0.0039192429301571075,1.129878622739695,1.1632697547683923,35.42016241646337,37.68427408504617,0.6084994004656465,1.5434429245674721,4.270734260328666,3.3155213548149334,26.04161657326014,0.819999694824233,-1.2780738914661782,-1.2904979705810575,-3.2151693547760374,0.6341734136139223,-2.2528336626785546,-0.3281622784835605,1.8243988882296236,37.83811648651687,3.023475518752889,0.9623356920974914,9,0.48999786376953125,3.454998016357422,5.38499641418457,3.0349960327148438,-0.03000640869142046,1,-0.01836202398422715,-2.396260094721181,68.88999938964844,1.2352835579756758,69.23000335693361,1.0437937505916945,69.20999908447266,-0.01836202398422715
10996,2016-09-21,69.47000122070311,69.63999938964844,68.72000122070311,69.15000152587889,4311000.0,0.012387036433970655,1.7878899973411786,-0.56140327394895,44.64286119758482,37.74631526861347,-0.41528832109686675,0.5997552522146066,3.3607005150038987,2.330402873741022,26.576897151859168,1.0199966430664062,-1.1368497584099373,-0.3614994049072351,-2.2177244166724392,1.494725606857969,-1.28961191078983,0.5666131009753599,0.6714719982045807,83.78401784867381,44.17759509611159,0.928112505882601,9,-0.6250038146972514,2.529998779296889,4.704998016357436,2.184997558593764,-1.8499984741210795,2,-0.027925757986428157,1.129878622739695,68.62000274658203,-2.396260094721181,68.88999938964844,1.2352835579756758,69.23000335693361,-0.027925757986428157
10997,2016-09-22,68.55999755859375,70.05999755859375,68.04000091552734,69.66000366210939,7619200.0,-0.013099231986743787,1.1263190863971475,-3.4375223517631515,36.04973423649364,37.03940591978446,0.3951820389237781,1.3281902390661458,4.210140009803524,3.088723460935512,27.54078548023564,2.0199966430664062,-0.9249355990002499,-1.1130027770996094,-2.8221992173174186,0.5961936631181999,-1.967600997208507,-0.25840455699071185,-0.6399993896484375,25.74245085264291,-13.07359481023358,0.8545982201089021,9,0.43000030517578125,1.4500007629394531,5.712501525878906,3.095001220703125,0.2700042724609375,3,-0.012397877835317206,1.7878899973411786,69.47000122070311,1.129878622739695,68.62000274658203,-2.396260094721181,68.88999938964844,-0.012397877835317206
10998,2016-09-23,68.76999664306639,68.98000335693361,68.30000305175781,68.37000274658203,3541900.0,0.003062997257156752,-1.5185509621634368,-0.3636287973366449,35.87261701095673,36.286905841582936,0.16665106157354614,1.0092689877653385,3.9304521388851157,2.7287983267431315,28.301997507386744,0.6800003051757955,-1.0417301334481124,-0.801003646850603,-2.467452568214739,0.865445274513533,-1.634228107532664,0.03222081383145792,-0.8071984863281045,36.13846241006105,-0.159752784637206,0.8332244606820661,9,0.2200012207031392,1.240001678466811,4.582504272460952,2.885002136230483,-0.03999328613278408,4,-0.007852163915835098,1.1263190863971475,68.55999755859375,1.7878899973411786,69.47000122070311,1.129878622739695,68.62000274658203,-0.007852163915835098
10999,2016-09-26,67.22000122070311,68.44999694824219,67.12000274658203,68.44999694824219,6902800.0,-0.02253883231095888,1.162599709709834,-3.0750362401771496,32.13405739826925,35.950493013787344,1.5539884553607664,2.43773362396027,5.405817826873445,4.122803254903843,29.09675478560412,1.6499938964843608,-1.1135230797188882,-2.194499206542986,-4.120581204460279,-0.2684172086256922,-3.1575402055016326,-1.231458207584339,2.839996337890639,3.4013146456083256,-32.48429830216771,0.9630409989586443,9,1.3699989318847798,2.3899993896484517,5.8024978637695455,4.434997558593764,0.5599975585937784,0,0.015471599176452466,-1.5185509621634368,68.76999664306639,1.1263190863971475,68.55999755859375,1.7878899973411786,69.47000122070311,0.015471599176452466
11000,2016-09-27,68.29000091552734,68.5,67.73000335693361,68.05000305175781,5778400.0,0.015917876753841487,1.3333371865860135,-0.19512089220806383,38.74580832567975,37.43518614532862,0.42699252540427324,1.2125264871961292,4.242424355776734,2.9266795398152112,29.914607164918255,1.2799987792968892,-1.1142379067929937,-0.9864994049072209,-2.8120641236089625,0.8390653137945208,-1.8992817642580917,-0.07371704555635006,1.7111967468261753,39.795926311336935,4.1564690686790655,0.9127823593508712,9,0.2999992370605469,1.3199996948242188,4.7324981689453125,3.3649978637695312,-0.029998779296875,1,-0.004978825050913849,1.162599709709834,67.22000122070311,-1.5185509621634368,68.76999664306639,1.1263190863971475,68.55999755859375,-0.004978825050913849
11001,2016-09-28,67.81999969482422,68.36000061035156,67.73000335693361,68.22000122070311,3376000.0,-0.006882431020677537,-1.1724260401731674,-1.6666878596178318,40.4205786566225,37.595166755569224,0.9358356770412399,1.5601051591031307,4.611967215687201,3.2568032996539102,30.69296382274577,0.6299972534179545,-1.1556555677090898,-1.328000640869135,-3.185079844406019,0.529078562667749,-2.256540242637584,-0.39946103910068587,2.1235740692138734,23.809462022934934,-15.421900320741752,0.928539601768443,9,0.7700004577636719,1.7900009155273438,5.2024993896484375,3.8349990844726562,-1.1500015258789062,2,0.01135353356725477,1.3333371865860135,68.29000091552734,1.162599709709834,67.22000122070311,-1.5185509621634368,68.76999664306639,0.01135353356725477
11002,2016-09-29,67.72000122070311,68.26999664306639,67.66999816894531,67.84999847412111,2887300.0,-0.0014744688081845814,-4.217301887418193,0.32499189379931587,42.195141013330876,37.64030250238238,0.8965308277849147,1.5447706294800696,4.591187799444597,3.19592181709055,31.442920951113372,0.5999984741210795,-1.1144917452387517,-1.304499053955098,-3.1979724888768004,0.5889743809666044,-2.251235771415949,-0.3577623364942468,2.167101122985855,32.257971894303196,-10.311603557651821,0.9467367174608492,9,0.8699989318847798,1.8899993896484517,5.3024978637695455,3.934997558593764,-1.1900024414062216,3,-0.0014766460767651202,-1.1724260401731674,67.81999969482422,1.3333371865860135,68.29000091552734,1.162599709709834,67.22000122070311,-0.0014766460767651202
11003,2016-09-30,68.68000030517578,68.90000152587889,67.76999664306639,67.76999664306639,4900500.0,0.01417600512652073,-1.4835172205639924,-7.000176066669158,46.501116422213414,39.10911963084604,-0.1672823400981116,0.4586447642010114,3.5235894546155464,2.077075736980021,31.963170228467852,1.1800003051757812,-0.902344265811962,-0.24949989318847088,-1.9995971944645987,1.500597408087657,-1.1245485438265348,0.625548757449593,1.1517600465710416,87.64037238328802,42.853281659988255,0.8750486506380637,9,-0.09000015258789062,0.9300003051757812,4.342498779296875,2.9749984741210938,-1.150001525878892,4,0.0021840641411237094,-4.217301887418193,67.72000122070311,-1.1724260401731674,67.81999969482422,1.3333371865860135,68.29000091552734,0.0021840641411237094
11004,2016-10-03,68.68000030517578,69.02999877929689,68.37999725341797,68.5,3295900.0,0.0,-2.095202630288346,0.19780173714745322,48.47057704200562,40.559165700350725,-0.22373106608365845,0.3066088479750846,3.395073677332846,1.9860732896672886,33.03155366766602,0.6500015258789205,-0.8809632496933659,-0.1430000305175838,-1.6541953147443422,1.3681952537091746,-0.8985976726309559,0.6125976115957883,1.097524894467739,74.26482962896398,26.834508525420723,0.7555976421133788,10,-0.09000015258789062,0.6300010681152344,4.342498779296875,2.9749984741210938,-1.6299972534179688,0,0.0007280584090803011,-1.4835172205639924,68.68000030517578,-4.217301887418193,67.72000122070311,-1.1724260401731674,67.81999969482422,0.0007280584090803011
11005,2016-10-04,68.65000152587889,69.55999755859375,68.5,68.77999877929689,4376500.0,-0.0004367906110016584,-3.9302177037313037,-0.7222057389905364,52.88834739890554,41.47533083383081,-0.21124402120629782,0.23442687461657385,3.2490698854545457,1.9255679959029237,33.49571563556216,1.05999755859375,-0.8955431674961005,-0.10049896240235512,-1.487787717206757,1.2867897924020468,-0.7941433398045632,0.593145414999853,1.0743732247033932,51.85204621234676,-0.909112715933226,0.6936443774022037,10,-0.060001373291001414,0.6250000000000142,4.334997177124038,3.404998779296889,0.15999603271485796,1,-0.01267301860516401,-2.095202630288346,68.68000030517578,-1.4835172205639924,68.68000030517578,-4.217301887418193,67.72000122070311,-0.01267301860516401
11006,2016-10-05,67.73999786376953,68.72000122070311,67.62999725341797,68.62000274658203,4762300.0,-0.013255697623929641,1.0185224430975557,6.769411350429883,40.442127737255284,41.963374556137666,0.4777969337161494,0.9937582418078819,3.9714469552975515,2.7663206581184028,34.18482436962815,1.090003967285142,-0.846097439380685,-0.8825023651123018,-2.133538479322823,0.36853374909821923,-1.5080204222175695,-0.2569843080070342,1.932289446732753,5.699512588498986,-41.73857062641889,0.6255180571052608,10,0.6000022888183594,1.535003662109375,4.25,4.31500244140625,2.8000030517578125,2,0.007676473115731497,-3.9302177037313037,68.65000152587889,-2.095202630288346,68.68000030517578,-1.4835172205639924,68.68000030517578,0.007676473115731497
11007,2016-10-06,68.41000366210939,68.58000183105469,67.20999908447266,67.54000091552734,5032300.0,0.00989084469248569,1.264469063097032,-0.9886339991677232,45.08393702184807,42.98685455734781,-0.241074588942638,0.2540830937053471,3.149002459542217,2.018600788919912,34.80351202826697,1.3700027465820312,-0.7852703717330769,-0.15999679565427982,-1.3496725492642128,1.0296789579556531,-0.7548346724592392,0.43484108115067954,1.2112379571144913,51.064057736698665,7.652332964009979,0.5948378768049629,10,-0.07000350952149859,0.864997863769517,3.579994201660142,3.714996337890611,2.9399948120117045,3,-0.025434956877919634,1.0185224430975557,67.73999786376953,-3.9302177037313037,68.65000152587889,-2.095202630288346,68.68000030517578,-0.025434956877919634
11008,2016-10-07,69.04000091552734,69.20999908447266,68.48000335693361,68.61000061035156,3863100.0,0.009209139302632341,-1.1159455544621697,0.4942516639919942,50.8690705308133,45.06852268318604,-0.9261371893059902,-0.39290835337601493,2.3855735903093915,1.329731048064076,34.882078276012635,0.799995422363267,-0.841716023312685,0.4680004119873047,-0.7248494011441977,1.660850225118807,-0.12842449457845362,1.064425318553063,0.5312159262437035,77.8724689061389,34.13114247340563,0.5964249065657519,10,-0.6550025939941406,0.2350006103515625,2.8599987030029297,3.484996795654297,3.1299972534179688,4,-0.03635576626514714,1.264469063097032,68.41000366210939,1.0185224430975557,67.73999786376953,-3.9302177037313037,68.65000152587889,-0.03635576626514714
11009,2016-10-10,68.86000061035156,69.41000366210939,68.69000244140625,69.41000366210939,2724100.0,-0.0026071886267211575,1.618171729782133,-1.2790759567786565,51.40513956698277,46.47511504333082,-0.5465097535716268,-0.2609406513173127,2.4098910826203053,1.538790201766588,34.63888915259189,0.7200012207031392,-0.7568014676851647,0.3100002288818331,-0.8418410392538505,1.4618414970175166,-0.2659204051860087,0.8859208629496749,0.6621919495157016,70.21287647839905,24.662167344945544,0.5759206340678419,10,-0.4750022888183594,0.41500091552734375,3.039999008178711,3.664997100830078,2.5800018310546875,0,-0.01931457768321221,-1.1159455544621697,69.04000091552734,1.264469063097032,68.41000366210939,1.0185224430975557,67.73999786376953,-0.01931457768321221
11010,2016-10-11,68.38999938964844,69.01999664306639,68.27999877929689,68.79000091552734,3029900.0,-0.0068254605944989555,-1.3870793084353836,0.7272714662227583,43.382344691402444,46.804200158306365,-0.06798095383970804,0.17469997778917445,2.7097353572240905,2.0504214067775877,34.48101182450347,0.7399978637695028,-0.6968743446913948,-0.13250083923340128,-1.2713257646385188,1.0063240861717162,-0.70191330193596,0.43691162346915746,1.0841493739531245,53.63626590465322,12.388026415653293,0.5694124627025576,10,-0.005001068115234375,0.6500015258789062,3.5375003814697266,4.25,7.6399993896484375,1,-0.019593454450204995,1.618171729782133,68.86000061035156,-1.1159455544621697,69.04000091552734,1.264469063097032,68.41000366210939,-0.019593454450204995
11011,2016-10-12,67.86000061035156,68.55999755859375,67.80999755859375,68.45999908447266,4279600.0,-0.0077496532245486804,-1.1428431297751522,1.4999904632932155,45.501304254025555,47.17155162949466,0.5233215135915827,0.7145567692025878,3.112135811402524,2.5938433537475305,34.08601200936506,0.75,-0.47455186611175293,-0.6454998016357365,-1.8143497090664908,0.5233501057950178,-1.2299247553511208,-0.06107484792035223,1.5670652329096129,29.54546242704388,-13.09970289191471,0.5844249537153803,10,0.5249977111816406,0.9099998474121094,3.977499008178711,4.779998779296875,8.269996643066406,2,0.013999365453841062,-1.3870793084353836,68.38999938964844,1.618171729782133,68.86000061035156,-1.1159455544621697,69.04000091552734,0.013999365453841062
11012,2016-10-13,67.88999938964844,68.18000030517578,67.30999755859375,67.66999816894531,3292100.0,0.0004420686564552412,1.1749985694939824,-0.36666963366097427,44.21054322303849,46.91704349625301,0.5810796402339093,0.6119726247566604,2.945486560456004,2.5892345303792865,33.702118295396545,0.8700027465820312,-0.37643094402019983,-0.5495010375976506,-1.6997779995076172,0.6007759243123161,-1.1246395185526268,0.02563744335732565,1.4909251916791533,27.619054539113066,-15.194452282820286,0.5751384809549807,10,0.4949989318847656,0.8200035095214844,3.947500228881836,4.75,8.300003051757812,3,0.03903375386217722,-1.1428431297751522,67.86000061035156,-1.3870793084353836,68.38999938964844,1.618171729782133,68.86000061035156,0.03903375386217722
11013,2016-10-14,68.11000061035156,68.55000305175781,67.70999908447266,67.90000152587889,3818700.0,0.0032405541711739705,-1.8474519286721063,0.9545359966708927,57.097278972819,47.875565933010044,0.3036534426738484,0.32017703606197756,2.5872843184468763,2.384025258679344,33.155757412007745,0.8400039672851562,-0.25524720701930903,-0.27349967956543253,-1.369507373843092,0.822508014712227,-0.8215035267042623,0.27450416757339724,1.2257055342811185,38.09527269556598,-9.302765197540602,0.5480038471388265,10,0.2749977111816406,0.4799995422363281,3.487499237060547,4.529998779296875,8.400001525878906,4,0.04757007538885727,1.1749985694939824,67.88999938964844,-1.1428431297751522,67.86000061035156,-1.3870793084353836,68.38999938964844,0.04757007538885727
11014,2016-10-17,67.23999786376953,68.0,67.08999633789061,67.98000335693361,4059500.0,-0.012773494916836103,1.3333463750538335,-3.523851044504825,41.35089139375174,46.59362637688185,1.0593083104294294,1.117523756730094,3.2803366948560893,3.2544905422505224,33.17950755426633,1.0200042724609517,-0.1631044781089912,-1.06100234985351,-2.2416165808818107,0.11961188117479082,-1.6513094653676603,-0.47069523433935956,2.0513942129021387,7.772098557531501,-38.91092527994939,0.5903071155141524,10,1.0100021362304688,1.3349990844726562,4.0500030517578125,5.825000762939453,10.6300048828125,0,0.07331945957470332,-1.8474519286721063,68.11000061035156,1.1749985694939824,67.88999938964844,-1.1428431297751522,67.86000061035156,0.07331945957470332
11015,2016-10-18,67.36000061035156,67.72000122070311,67.01000213623047,67.55000305175781,3011600.0,0.0017846928970040032,1.6792479990788025,0.25675814998865415,45.97903520319903,47.208838317542266,0.8236958719063665,0.9468292507741864,2.9791954906303033,3.1415606056043544,33.0136062130558,0.709999084472642,-0.1807459521712076,-0.8779994964599638,-2.119825375437202,0.3638263825172743,-1.4989124359485828,-0.25708655697134475,1.8433356367688702,22.580613405131892,-25.8805950795811,0.6209129394886186,10,0.8500022888183594,1.1749992370605469,3.6599998474121094,5.43499755859375,11.120002746582031,1,0.06057009789319534,1.3333463750538335,67.23999786376953,-1.8474519286721063,68.11000061035156,1.1749985694939824,67.88999938964844,0.06057009789319534
11016,2016-10-19,67.52999877929689,67.69999694824219,67.12000274658203,67.62999725341797,2619600.0,0.002523725763137863,3.833328035095527,0.5263009958238892,48.3592214076017,47.57275880484823,0.6937297870914563,0.6577627624086091,2.7033481867654103,2.979855287814246,33.209893466526,0.5799942016601562,-0.22241973988718655,-0.6110012054443246,-1.746123118819142,0.5241207079304928,-1.1785621621317262,-0.04344024875692298,1.54173742117014,33.76599570970759,-16.053102268528242,0.5675609566874057,10,0.6800041198730327,1.0050010681152202,3.4900016784667827,5.264999389648423,11.080001831054673,2,0.12586998598622645,1.6792479990788025,67.36000061035156,1.3333463750538335,67.23999786376953,-1.8474519286721063,68.11000061035156,0.12586998598622645
11017,2016-10-20,67.70999908447266,67.88999938964844,67.44999694824219,67.62000274658203,3961200.0,0.0026654865752930856,-1.0464852205386608,-0.8999771114672829,40.31936796452414,46.40056963081609,0.45146828508343617,0.433018739808233,2.4032232220890393,2.8111948191516802,32.964424083802946,0.44000244140625,-0.308564649021676,-0.38850097656249716,-1.5212165111030487,0.7442145579780544,-0.9548587438327729,0.1778567907077786,1.2380330721401833,45.45432026593873,0.40203584338107845,0.5663577672702731,10,0.5000038146972656,0.8250007629394531,3.25,5.024997711181641,10.010002136230469,3,0.12435383669760225,3.833328035095527,67.52999877929689,1.6792479990788025,67.36000061035156,1.3333463750538335,67.23999786376953,0.12435383669760225
11018,2016-10-21,68.23000335693361,68.44999694824219,67.25,67.43000030517578,3121800.0,0.007679874161749867,-1.0689537239220226,8.889284503221589,45.9313218271872,45.7923676597277,-0.2184942139215309,-0.13651386311671843,1.7357117002089666,2.31157707400304,32.459386983926045,1.1999969482421875,-0.19541109323881756,0.15850296020509802,-0.9317666452835738,1.2487725656937698,-0.386631842539245,0.703637762949441,0.6017469984562922,84.7226122293287,41.574133480431655,0.5451348027443367,10,-0.21500396728517046,0.3049964904785014,2.644996643066392,4.419994354248033,10.180000305175767,4,0.11666420479024842,-1.0464852205386608,67.70999908447266,3.833328035095527,67.52999877929689,1.6792479990788025,67.36000061035156,0.11666420479024842
11019,2016-10-24,68.26000213623047,68.69999694824219,68.0,68.33000183105469,2545800.0,0.0004396713736027902,-1.3728550554097216,-0.08749928474698962,46.47379385511097,46.13586201125087,-0.3828097383421607,-0.08917555206042493,1.4974848695821237,2.3037833382395974,31.235531338591336,0.6999969482421875,-0.1684051519556533,0.13650169372559162,-0.879441640159115,1.1524450276102982,-0.3714699732167617,0.6444733606679449,0.46244332600986127,73.96472409948038,30.598721982599898,0.507971666942352,10,-0.4050025939941406,0.2749977111816406,2.49749755859375,4.389995574951172,8.979995727539062,0,0.12086140846487226,-1.0689537239220226,68.23000335693361,-1.0464852205386608,67.70999908447266,3.833328035095527,67.52999877929689,0.12086140846487226
11020,2016-10-25,67.94999694824219,68.33000183105469,67.80000305175781,68.0,2553100.0,-0.004541534988082518,-2.0286436761564284,0.7143324250681199,52.12980143518827,46.87236169804673,-0.1584447557034281,0.20453812613126843,1.600393086085674,2.6291471463889877,30.060911448720212,0.529998779296875,-0.26166989868497126,-0.15650329589843182,-1.172094385806048,0.8590877940091843,-0.6642988408522399,0.35129224905537626,0.75,52.53147136793614,4.219114527384079,0.5077955449538084,10,-0.09499740600585938,0.5850028991699219,2.6725025177001953,4.700000762939453,9.870002746582031,1,0.14598979019669356,-1.3728550554097216,68.26000213623047,-1.0689537239220226,68.23000335693361,-1.0464852205386608,67.70999908447266,0.14598979019669356
11021,2016-10-26,68.58999633789061,68.95999908447266,67.79000091552734,67.87999725341797,2846500.0,0.00941868165403914,-1.6292337102346275,-14.199115044247504,51.83665652529968,47.71970762052019,-0.7643881837129385,-0.39507288629168613,0.7580754313338645,2.0058291854265917,28.56198358646752,1.1699981689453125,-0.3409515274866237,0.44499626159667116,-0.58316624454514,1.4731587677384823,-0.06908499147424152,0.9590775146675838,-1.579994201660142,78.3624008958958,29.14240090864454,0.5140812530709067,10,-0.6049957275390483,-0.054996490478501414,2.002504348754897,4.06000137329103,9.35000610351564,2,0.1441902252089715,-2.0286436761564284,67.94999694824219,-1.3728550554097216,68.26000213623047,-1.0689537239220226,68.23000335693361,0.1441902252089715
11022,2016-10-27,67.62000274658203,68.77999877929689,67.48999786376953,68.58999633789061,3731200.0,-0.014141910527741719,-1.09755673959027,-1.3661899184406001,36.45041335550313,45.42561144081842,0.1824670954465546,0.5976887643964517,1.666662097005144,2.9961343630657353,27.04501084216887,1.290000915527358,-0.3326439405758208,-0.5199974060058565,-1.55778953047313,0.5177947184614169,-1.0388934682394932,-0.0011013437722198205,-0.5710006713867131,21.637599104103366,-22.9683736731971,0.518896062233636,10,0.36499786376953125,0.9149971008300781,2.8024959564208984,5.029994964599609,9.360000610351562,3,0.16252584172403095,-1.6292337102346275,68.58999633789061,-2.0286436761564284,67.94999694824219,-1.3728550554097216,68.26000213623047,0.16252584172403095
11023,2016-10-28,68.83000183105469,69.25,67.72000122070311,67.72000122070311,4114500.0,0.01789409990128732,-1.7567530414461026,-1.1443380866610875,49.76077544772469,46.360043002370986,-1.022149160873468,-0.6329479590809513,0.41868863122695643,1.807621563328098,26.03373103122432,1.6299972534179688,-0.27872763516691634,0.6825016021728487,-0.37372668986031954,1.738729894206017,0.1543874561562717,1.2106157481894257,-1.7427798156738277,76.13649663830212,33.333327620930916,0.5281141460165829,10,-0.7000007629394531,-0.5450019836425781,0.6699962615966797,3.819995880126953,7.939994812011719,4,0.12915878473269848,-1.09755673959027,67.62000274658203,-1.6292337102346275,68.58999633789061,-2.0286436761564284,67.94999694824219,0.12915878473269848
11024,2016-10-31,68.73000335693361,69.25,68.51000213623047,68.77999877929689,3349500.0,-0.0014528326523444157,-2.020412611911074,-0.0450408962815308,52.88138880806919,47.126971180689885,-0.7694860519081033,-0.5575997357331346,0.4845706191927377,1.9435924221264287,25.122695073613883,0.7399978637695312,-0.21386535892411018,0.5800029754638842,-0.4817547549466923,1.6417607058744608,0.04912411025858887,1.1108818406691796,-1.5562702221679814,70.45477205044145,27.82305148065275,0.5308788652052894,10,-0.5450019836425923,-0.4450035095214986,0.7699947357177592,3.9199943542480327,8.239997863769517,0,0.1408409694803141,-1.7567530414461026,68.83000183105469,-1.09755673959027,67.62000274658203,-1.6292337102346275,68.58999633789061,0.1408409694803141
11025,2016-11-01,67.77999877929689,68.83000183105469,67.40000152587889,68.66000366210939,4019500.0,-0.013822268750709688,1.3442604497586892,17.60170914085152,49.36707485489691,47.23895489705602,0.2753126170834008,0.34138763888729784,1.3800120359657484,2.92137667750076,25.12572098657224,1.4300003051757955,-0.2981562710250216,-0.3265014648437301,-1.3731874453161623,0.7201845156287021,-0.8498444550799462,0.196841525392486,-0.5232149699218809,20.54040901836555,-22.765686191368957,0.5233429902362172,11,0.4700012207031108,0.5050010681152202,1.3200016021728374,4.470001220703111,10.059997558593736,1,0.1395691834589139,-2.020412611911074,68.73000335693361,-1.7567530414461026,68.83000183105469,-1.09755673959027,67.62000274658203,0.1395691834589139
11026,2016-11-02,68.26000213623047,68.48999786376953,67.34999847412111,67.72000122070311,3970600.0,0.007081784679527026,1.280016174439779,-0.6136339991677232,52.73265949857952,48.618209511951065,-0.10085609433636478,-0.10293854678707248,0.8286210789509028,2.488033662309533,24.570444171205164,1.1399993896484233,-0.18316838011183734,0.12750167846679972,-0.9066100366676579,1.1616133936012574,-0.3895541791004291,0.6445575360340285,-0.9234896792304568,47.89489112059615,2.496901940628156,0.5170558575672258,11,-0.01000213623046875,0.024997711181640625,0.8399982452392578,3.9899978637695312,9.129997253417969,2,0.14005269937604603,1.3442604497586892,67.77999877929689,-2.020412611911074,68.73000335693361,-1.7567530414461026,68.83000183105469,0.14005269937604603
11027,2016-11-03,66.66999816894531,68.58999633789061,66.55000305175781,68.54000091552734,5068400.0,-0.0232933477516144,1.0710659112121637,-3.4629621780470696,41.15479207594134,48.087483984034854,1.4819527818330016,1.4229817870935335,2.3053678072832042,4.118320977511644,23.947101944729322,2.0399932861327983,-0.14546368627337358,-1.375502014160162,-2.588598304659598,-0.1624057236607257,-1.98205015940988,-0.7689538689104438,2.5800018310546875,4.444268622807959,-40.14755019384641,0.6065481452497158,11,1.2300033569335938,1.3850021362304688,2.430002212524414,5.5800018310546875,10.069999694824219,3,0.16904161664894835,1.280016174439779,68.26000213623047,1.3442604497586892,67.77999877929689,-2.020412611911074,68.73000335693361,0.16904161664894835
11028,2016-11-04,66.52999877929689,67.30999755859375,66.51999664306639,66.72000122070311,3937300.0,-0.0020998859081060584,-6.523577708347587,0.10160543440564768,45.209190266101814,47.94697247414495,1.5147376942664152,1.4390788801305803,2.3578071082555425,4.28973602062851,24.009060586206644,0.790000915527358,-0.13908342170731203,-1.390001296997056,-2.6863784074638204,-0.09362418653029181,-2.038189852230431,-0.7418127417636811,2.666001281738261,0.36637816598627787,-46.863585971597786,0.6481885552333814,11,1.354999542236314,1.509998321533189,2.5700016021728374,5.720001220703111,11.139999389648423,4,0.1570720692826555,1.0710659112121637,66.66999816894531,1.280016174439779,68.26000213623047,1.3442604497586892,67.77999877929689,0.1570720692826555
11029,2016-11-07,67.52999877929689,67.56999969482422,67.02999877929689,67.22000122070311,4777700.0,0.015030813442780122,1.7692397981140944,-1.6315451333123114,51.025319624365544,47.824252272942424,0.4473394781018385,0.3523971918616269,1.2948912217897544,3.3319159291598055,24.172955715333032,1.0400009155273295,-0.07194152618771454,-0.32350120544431604,-1.5514969557948746,0.9044945449062425,-0.9374990806195882,0.2904966697309561,1.5589611450195093,43.722938003878404,-6.351331175240496,0.6139978751752769,11,0.3549995422363139,0.5099983215331889,1.5700016021728374,4.720001220703111,9.66000366210936,0,0.13682804725005093,-6.523577708347587,66.52999877929689,1.0710659112121637,66.66999816894531,1.280016174439779,68.26000213623047,0.13682804725005093
11030,2016-11-08,67.05000305175781,67.73999786376953,66.65000152587889,67.36000061035156,5097500.0,-0.007107888882210811,1.03739144075413,-0.9999999999999083,47.2093291460406,47.31010478635808,0.8786443237605965,0.7661367168993252,1.6825295889432823,3.843425768517946,24.168292954983357,1.0899963378906392,-0.08790342452739708,-0.73649711608887,-1.9872544129416667,0.5142601807639267,-1.3618757645152755,-0.11111846766246458,1.9361983413085824,25.604178107689425,-25.436928034395155,0.6253786484264009,11,0.8349952697753906,0.9899940490722656,1.8999977111816406,5.1999969482421875,9.930000305175781,1,0.14794925753079813,1.7692397981140944,67.52999877929689,-6.523577708347587,66.52999877929689,1.0710659112121637,66.66999816894531,0.14794925753079813
11031,2016-11-09,68.80999755859375,69.25,66.01000213623047,66.29000091552734,9570700.0,0.026248984738708403,-1.1038986774865556,-8.129085449891711,55.40274283470224,49.415919172935766,-0.9463834946299272,-0.9687031356758382,-0.1299980510555372,2.117675724421474,23.246531108284,3.2399978637695312,-0.06938186555004222,0.9759975433349553,-0.35602825916362235,2.308023345833533,0.30998464208566645,1.642010444584244,-2.290000915527358,86.4196687804499,33.23961253918918,0.6660129012492868,11,-1.1799964904785156,-1.0999946594238281,0.12250328063964844,3.44000244140625,7.94000244140625,2,0.13123091265346387,1.03739144075413,67.05000305175781,1.7692397981140944,67.52999877929689,-6.523577708347587,66.52999877929689,0.13123091265346387
11032,2016-11-10,70.54000091552734,72.19999694824219,69.38999938964844,69.66999816894531,9639100.0,0.02514174419873272,-2.930065676801844,0.3452396450510292,60.14046392615764,50.56921789276165,-2.4793571725838888,-2.624558158763861,-1.887067384562954,0.4273744729591016,22.386123787100637,3.3899993896484375,-0.01858711052084061,2.573500823974612,0.7731458855223963,4.373855762426828,1.6733233547485042,3.47367829320072,-4.529998779296875,73.18259411956836,23.001355338859454,0.9001774692261054,11,-1.4350013732910156,-1.4350013732910156,-1.7325000762939453,1.7099990844726562,6.5,3,0.09710800092452598,-1.1038986774865556,68.80999755859375,1.03739144075413,67.05000305175781,1.7692397981140944,67.52999877929689,0.09710800092452598
11033,2016-11-11,71.3499984741211,71.54000091552734,70.19999694824219,70.43000030517578,5330600.0,0.011482811852578934,1.0615397255771917,1.0574658212973438,62.69513887756989,51.659634567150604,-3.2344369654262266,-3.3511950641530603,-2.7278494886877525,-0.3467493845612921,21.91512956375003,1.3400039672851562,0.012552031148516107,3.221498489379883,0.8685089175672545,5.574488061192511,2.0450037034735686,4.397993275286197,-5.339996337890625,86.2681876167058,37.48040913839041,1.1764947859063157,11,-2.2449989318847656,-2.2449989318847656,-2.5424976348876953,0.9000015258789062,6.3000030517578125,4,0.07554309046836782,-2.930065676801844,70.54000091552734,-1.1038986774865556,68.80999755859375,1.03739144075413,67.05000305175781,0.07554309046836782
11034,2016-11-14,72.16999816894531,72.87999725341797,70.8499984741211,71.06999969482422,7455400.0,0.011492637874710443,-1.6363604837231422,1.1956528950292737,66.64039297421415,53.57889213596363,-3.928255598584812,-3.987347500012561,-3.5771545557052207,-1.140432670779063,21.2856914502687,2.029998779296875,0.24947045976344384,3.7949981689453125,0.8704132304218035,6.7195831074688215,2.332705699683558,5.257290638207067,-5.912396240234372,89.66521704365749,39.64282377335261,1.4622924692617576,11,-2.7249984741210938,-2.7249984741210938,-3.339998245239258,-0.3899955749511719,4.959999084472656,0,0.0762089530212382,1.0615397255771917,71.3499984741211,-2.930065676801844,70.54000091552734,-1.1038986774865556,68.80999755859375,0.0762089530212382
11035,2016-11-15,71.44000244140625,72.37000274658203,71.16999816894531,72.30999755859375,7693800.0,-0.010114947291950727,1.4242382207425903,-0.7909057491035449,61.1589998255455,54.51515217229318,-2.9329182326404464,-3.0946818972614665,-2.8626621333181674,-0.38123237597569926,20.572827076511686,1.2000045776367188,0.30712892596082497,2.8610023498535213,-0.3231485823435065,6.045153282050549,1.2689268837550145,4.453077815952028,-4.785056793212888,79.03936192896107,31.255042750209498,1.592075466098513,11,-1.9950027465820312,-1.9950027465820312,-2.6100025177001953,0.3400001525878906,2.2999954223632812,1,0.08048711930988572,-1.6363604837231422,72.16999816894531,1.0615397255771917,71.3499984741211,-2.930065676801844,70.54000091552734,0.08048711930988572
11036,2016-11-16,76.02999877929688,78.30000305175781,75.55999755859375,77.5,22059200.0,0.0642496665877812,-1.27386002456598,1.6896660586502035,75.65588853165042,58.34860733403864,-7.04577027576299,-7.394340586418394,-7.421592994251654,-4.916633741789553,20.54791315044043,6.8600006103515625,0.47510819988056596,7.025998687744135,2.461516606166512,11.590480769321758,4.743757646955331,9.30823972853294,-9.001550034790043,74.52297037638331,22.46334548726938,2.28224104078881,11,-3.8749961853027344,-3.8749961853027344,-7.317499160766602,-4.249996185302734,-2.529998779296875,2,0.012495128145331602,1.4242382207425903,71.44000244140625,-1.6363604837231422,72.16999816894531,1.0615397255771917,71.3499984741211,0.012495128145331602
11037,2016-11-17,76.12999725341797,76.43000030517578,75.4000015258789,76.18000030517578,8065000.0,0.0013152502397293375,2.7454293244555417,0.034015653220951236,73.88743341127508,61.53507879461345,-6.328230123577981,-7.200356595566419,-7.461643515950698,-4.965531986393671,20.725712125783296,1.029998779296875,0.7732095103763186,6.704997253417972,1.1890025646053743,12.220991942230569,3.94699990901168,9.462994597824263,-8.199824164331062,73.2098251457119,23.1962606114584,2.757997344406297,11,-3.974994659423828,-3.974994659423828,-7.552497863769531,-4.349994659423828,-2.4300003051757812,3,0.008144000642981597,-1.27386002456598,76.02999877929688,1.4242382207425903,71.44000244140625,-1.6363604837231422,72.16999816894531,0.008144000642981597
11038,2016-11-18,76.19000244140625,76.38999938964844,75.69000244140625,75.9000015258789,6057500.0,0.0007881937495484159,1.028991917203861,-5.799664327128471,74.47506604383295,64.14060617455428,-5.44663314332557,-6.991921704070421,-7.444938074883524,-4.9777207307787705,21.618820134636447,0.6999969482421875,1.0455008890597384,6.367002487182617,0.11453182659201389,12.619473147773228,3.2407671568873155,9.493237817477919,-7.430242955305673,71.67786155883283,23.248230958729017,3.126235330295304,11,-4.034999847412109,-4.034999847412109,-7.6425018310546875,-4.409999847412109,-3.3600006103515625,4,0.011156299342223841,2.7454293244555417,76.12999725341797,-1.27386002456598,76.02999877929688,1.4242382207425903,71.44000244140625,0.011156299342223841
11039,2016-11-21,76.51000213623047,76.80999755859375,76.0,76.12000274658203,4477000.0,0.004200022110122825,-1.5714008913001356,1.344821235958012,79.87682255669957,67.7703276646275,-4.871110173166471,-7.022193249000253,-7.692598583957206,-5.244683665762977,22.899262307421225,0.80999755859375,1.6053090695016579,6.274502182006842,-0.6012907555456479,13.150295119559331,2.836605713230597,9.712398650783086,-6.987023164877314,74.89481501138523,21.98986571493706,3.437896468776246,11,-4.354999542236328,-4.354999542236328,-8.022502899169922,-4.834999084472656,-3.8899993896484375,0,0.014900004676755785,1.028991917203861,76.19000244140625,2.7454293244555417,76.12999725341797,-1.27386002456598,76.02999877929688,0.014900004676755785
11040,2016-11-22,77.87000274658203,78.12999725341797,76.86000061035156,76.88999938964844,5853300.0,0.01777546167009647,-1.442299086674247,2.5128330529363434,81.02003443819251,70.61669339834863,-5.067823110665415,-8.011669088862078,-8.951359534067777,-6.546873237217596,24.19421339316628,1.6199951171875,2.2303644740519246,7.138502502441412,-0.43854446593526575,14.71554947081809,3.34997901825308,10.927025986629744,-7.644861848796509,85.17241107156104,30.32696663968069,3.7885234841883384,11,-4.025001525878906,-5.715000152587891,-9.457504272460938,-6.210002899169922,-5.6399993896484375,1,-0.009503088057827846,-1.5714008913001356,76.51000213623047,1.028991917203861,76.19000244140625,2.7454293244555417,76.12999725341797,-0.009503088057827846
11041,2016-11-23,78.4800033569336,78.95999908447266,77.58000183105469,77.93000030517578,6768400.0,0.007833576330242842,-1.20799560546875,0.5612256813882337,90.6961263567689,74.01176700174989,-4.650982364195869,-8.266576848318778,-9.427088642607629,-7.089978876855099,26.371116762844448,1.3799972534179688,2.8117363792197807,7.254002761840823,-0.9956280838883345,15.50363360756998,3.1291873389762372,11.378818184705409,-7.608873486830291,86.51696469902447,24.251154264282064,4.124815422864581,11,-3.900005340576172,-5.995002746582031,-10.107501983642578,-6.8600006103515625,-5.730003356933594,2,-0.06039762092779388,-1.442299086674247,77.87000274658203,-1.5714008913001356,76.51000213623047,1.028991917203861,76.19000244140625,-0.06039762092779388
11042,2016-11-25,78.61000061035156,79.33000183105469,78.41999816894531,78.8499984741211,2543800.0,0.0016564379186725375,-1.935482680120593,-0.4363573311138854,91.65522256282672,77.22955407788953,-3.9290479723431986,-7.938001102673738,-9.451095796450062,-7.163940873652592,28.42437750120215,0.910003662109375,3.549135172293873,6.83450012207031,-1.8560776707364681,15.525077914877087,2.4892112256669208,11.179789018473699,-6.929983818811323,80.21974336724642,9.705856117114081,4.345288896403391,11,-3.520000457763672,-5.939998626708984,-10.237499237060547,-6.989997863769531,-4.8000030517578125,4,-0.06500445961933587,-1.20799560546875,78.4800033569336,-1.442299086674247,77.87000274658203,-1.5714008913001356,76.51000213623047,-0.06500445961933587
11043,2016-11-28,77.72000122070312,78.94000244140625,77.5,78.37000274658203,5405500.0,-0.011321706942351017,-1.6421966976740932,2.7083637982007183,85.40657984310673,79.31468595221094,-2.280230273741168,-6.690881487904903,-8.46390778779947,-6.215806354377719,30.8401992479073,1.44000244140625,4.110989029122692,5.50000076293945,-3.461421803073506,14.461423328952414,1.019289479932965,9.980712045945936,-5.12198622442115,51.651659907897454,-21.33193216090524,4.480711283006481,11,-2.470001220703125,-5.049999237060547,-9.34749984741211,-6.099998474121094,-5.160003662109375,0,-0.05172419209110979,-1.935482680120593,78.61000061035156,-1.20799560546875,78.4800033569336,-1.442299086674247,77.87000274658203,-0.05172419209110979
11044,2016-11-29,78.41000366210938,78.69000244140625,77.75,78.0,4694000.0,0.008878054948131542,-1.0659311177437205,-0.6307733840393441,88.90413607503984,82.39747886882142,-2.226101523596199,-6.9761711737944125,-9.035738881691785,-6.862551077236361,33.3865750036847,0.970001220703125,4.546202356380675,5.706003189086914,-3.5039415280700865,14.915947906243922,1.1010308305084067,10.310975547665421,-5.004150245654671,62.75312897685854,-15.553458466235448,4.604972358578503,11,-1.0450019836425781,-5.740001678466797,-10.135004043579102,-6.790000915527344,-6.970001220703125,1,-0.07116441232550474,-1.6421966976740932,77.72000122070312,-1.935482680120593,78.61000061035156,-1.20799560546875,78.4800033569336,-0.07116441232550474
11045,2016-11-30,77.23999786376953,78.04000091552734,77.05999755859375,77.7300033569336,5819100.0,-0.014921639378844165,-1.305873694036549,-1.1951246743580202,80.08564960663153,82.88967454381932,-0.16410255619862824,-5.334616266372322,-7.750016737766259,-5.675291572615379,34.87078820438613,1.350006103515625,4.895349819492509,4.062997436523432,-5.053379250889307,13.17937412393617,-0.4951909071829306,8.621185780229794,-3.123246637562829,7.929513937902895,-66.48601230690697,4.558188343706368,11,0.12500381469726562,-4.569995880126953,-9.044998168945312,-5.6199951171875,-5.80999755859375,2,-0.05981350653758333,-1.0659311177437205,78.41000366210938,-1.6421966976740932,77.72000122070312,-1.935482680120593,78.61000061035156,-0.05981350653758333
11046,2016-12-01,77.81999969482422,78.58000183105469,76.58999633789062,76.86000061035156,6685300.0,0.007509086575554491,-1.653327162032257,-1.9591598418086134,78.30481506134959,83.38049472716092,-0.5179595454120545,-5.440628538291293,-8.232578914654027,-6.250139589531273,36.45541848786839,1.9900054931640625,5.171714072218208,4.164999389648443,-4.867986138796184,13.19798491809307,-0.3514933745738631,8.68149215387075,-3.0776583960357584,44.89054346797053,-28.454851367375284,4.516492764222312,12,-0.30999755859375,-5.149997711181641,-9.625,-6.1999969482421875,-6.3899993896484375,3,-0.07183238704461747,-1.305873694036549,77.23999786376953,-1.0659311177437205,78.41000366210938,-1.6421966976740932,77.72000122070312,-0.07183238704461747
11047,2016-12-02,77.94000244140625,78.4000015258789,76.83000183105469,77.23999786376953,7523700.0,0.001542055346345883,-1.0657936344608465,0.7291721304309817,77.07477743430543,83.66935154832453,-0.3958391698923691,-4.9255556896205235,-8.222401943822092,-6.358649911629399,37.50884346806211,1.5699996948242188,5.641003730533811,3.721501922607416,-4.872201642034611,12.315205487249443,-0.5753498597135973,8.01835370492843,-2.647141878745842,57.44691903123174,-13.674605347988695,4.296851782321015,12,-0.27500152587890625,-5.270000457763672,-9.680002212524414,-6.319999694824219,-6.3300018310546875,4,-0.06658971361090205,-1.653327162032257,77.81999969482422,-1.305873694036549,77.23999786376953,-1.0659311177437205,78.41000366210938,-0.06658971361090205
11048,2016-12-05,76.9800033569336,78.08000183105469,76.80000305175781,78.01000213623047,7173300.0,-0.0123171549191875,1.1880355256465434,-1.471417205262068,69.53697465814935,82.52047955959674,0.7688601800221448,-3.312353438815137,-7.1474643253187935,-5.3977335598715115,38.58728825481926,1.279998779296875,5.428366246247862,2.2390026092529354,-5.626290622320852,10.104295840826722,-1.6936440065339582,6.171649225039829,-1.2026858420658755,18.571708834086582,-48.130280944320845,3.9326466157868967,12,0.9799957275390625,-4.310001373291016,-8.720003128051758,-5.435001373291016,-5.730003356933594,0,-0.04117960067683368,-1.0657936344608465,77.94000244140625,-1.653327162032257,77.81999969482422,-1.305873694036549,77.23999786376953,-0.04117960067683368
11049,2016-12-06,76.7699966430664,77.08000183105469,76.05000305175781,76.91000366210938,7704200.0,-0.002728068390611127,3.29163156639911,0.13592930579834672,72.60384601198052,81.58534751223985,1.1394510078238085,-2.502943290066696,-6.77262096007037,-5.18083627703939,39.82052252508828,1.029998779296875,5.272198378581535,1.5669960021972713,-5.566289586363894,8.700281590758436,-1.9996467920833112,5.133638796477854,2.5600051879882812,28.45825844661834,-35.16779418969375,3.56664279428058,12,0.9200057983398438,-4.099994659423828,-8.562496185302734,-7.214996337890625,-6.579994201660156,1,-0.0548391203408094,1.1880355256465434,76.9800033569336,-1.0657936344608465,77.94000244140625,-1.653327162032257,77.81999969482422,-0.0548391203408094
11050,2016-12-07,76.97000122070312,77.18000030517578,76.0999984741211,76.79000091552734,6791000.0,0.0026052440586472603,2.6000152588278675,-1.2856520080649556,56.351346892990875,77.76926090515339,0.8921775115387334,-2.0255102201944197,-6.836560806726467,-5.387407062020102,40.83494768935695,1.0800018310546875,5.107920065225898,1.271000671386716,-4.771454019693792,7.313455362467224,-1.750226674153538,4.29222801692697,2.2944006347656227,36.36358153504698,-24.814839471109117,3.0212273455402565,12,0.720001220703125,-4.299999237060547,-8.735000610351562,-7.415000915527344,-6.029998779296875,2,-0.07184615683505324,3.29163156639911,76.7699966430664,1.1880355256465434,76.9800033569336,-1.0657936344608465,77.94000244140625,-0.07184615683505324
11051,2016-12-08,77.83999633789062,78.41999816894531,77.16000366210938,77.3499984741211,5090500.0,0.011303041488759824,-1.8965807543562716,2.7222057389903784,60.465083703673955,74.3036899208031,-0.08733395143660516,-2.3023570037171623,-7.542424551391548,-6.258816363224184,43.8141602721146,1.4499969482421875,4.862410263738823,1.6894958496093722,-3.4706129957984757,6.84960469501722,-0.8905585730945518,4.269550272313296,1.3601175415039108,75.52729848055627,15.215164078176159,2.5800544227039226,12,-0.34499359130859375,-5.169994354248047,-9.57249641418457,-8.284996032714844,-10.989997863769517,3,-0.08234835989572897,2.6000152588278675,76.97000122070312,3.29163156639911,76.7699966430664,1.1880355256465434,76.9800033569336,-0.08234835989572897
11052,2016-12-09,77.38999938964844,77.69000244140625,76.87999725341797,77.44000244140625,4047700.0,-0.005781050480640149,1.9454570675544458,-0.1020474892954457,57.009317473248146,71.14843854637436,0.19155009444229165,-1.3838115053963804,-6.926917458214106,-5.821327357526741,45.65041272345992,0.9599990844726562,4.440107693111557,0.8969989776611271,-3.5560180663809575,5.350016021703212,-1.329509544359908,3.1235074996821623,1.7471122731933661,56.54004635591038,-2.237968344213918,2.226508522021041,12,-0.01999664306640625,-4.719997406005859,-9.122499465942383,-7.834999084472656,-12.0,4,-0.07701252269643843,-1.8965807543562716,77.83999633789062,2.6000152588278675,76.97000122070312,3.29163156639911,76.7699966430664,-0.07701252269643843
11053,2016-12-12,76.73999786376953,77.43000030517578,76.3499984741211,76.9800033569336,4489300.0,-0.008399037743962667,-1.117641778987838,4.799816905706439,51.293562140414956,66.9694858869716,0.7687626276936612,-0.3260153675293509,-6.146494776012219,-5.185504971563688,47.4137377446244,1.0800018310546875,3.794578556630057,-0.022502517700189628,-3.7598643204269706,3.7148592850265914,-1.8911834190635801,1.8461783836632009,2.3353716268505877,29.11376513005408,-26.484398396733692,1.8686809013633927,12,0.5750045776367188,-4.069995880126953,-8.762496948242188,-7.414997100830078,-12.639999389648423,0,-0.06684906693019266,1.9454570675544458,77.38999938964844,-1.8965807543562716,77.83999633789062,2.6000152588278675,76.97000122070312,-0.06684906693019266
11054,2016-12-13,77.66999816894531,78.05999755859375,76.48999786376953,77.0,4925600.0,0.012118847160078605,1.1655213781346354,-2.791595142729989,48.817941852568964,63.4952961365202,-0.30982816986265505,-0.8673100083567533,-6.932578238349635,-6.13368143517458,48.62246658479721,1.5699996948242188,3.111247971170741,0.6324977874755859,-2.430606024484746,3.6956015994359177,-0.89905411850458,2.164049693455752,1.344863992897558,67.67240954069067,15.161880268038288,1.531551905980165,12,-0.3549957275390625,-4.999996185302734,-9.707500457763672,-8.360000610351562,-13.819999694824219,1,-0.08265737505208559,-1.117641778987838,76.73999786376953,1.9454570675544458,77.38999938964844,-1.8965807543562716,77.83999633789062,-0.08265737505208559
11055,2016-12-14,77.19000244140625,77.8499984741211,76.8499984741211,77.44999694824219,6045400.0,-0.006179937412834624,-1.127654048438413,-0.38805256325582455,42.25690605963744,59.48997291410774,0.18140676360246744,0.06909082764481411,-6.3103089084463875,-5.696872288961956,49.89651663344951,1.0,2.5709461390804904,-0.13499794006347088,-1.6980935368833343,1.4280976567563926,-0.9165457384734026,0.6465498583464608,1.7655625382349172,40.57990778382642,-7.313888501905346,0.781547798409933,12,0.0449981689453125,-4.520000457763672,-9.22750473022461,-7.8800048828125,-12.77999877929686,2,-0.0906853190646495,1.1655213781346354,77.66999816894531,-1.117641778987838,76.73999786376953,1.9454570675544458,77.38999938964844,-0.0906853190646495
11056,2016-12-15,76.9800033569336,77.69000244140625,76.79000091552734,77.13999938964844,4089400.0,-0.0027205477112409726,-2.3333333333333335,0.615382358119608,40.30918510736929,55.40490710000371,0.29024405420003063,0.3730368753055586,-5.928206429581962,-5.530441957816066,49.13686734602967,0.9000015258789062,1.8716145905681287,-0.3924972534179716,-1.8436231774559104,1.0586286706199672,-1.118060215436941,0.3330657086009978,1.9174503841499018,36.842410533031725,-6.674762493760184,0.725562962018967,12,0.25499725341796875,-4.310001373291016,-9.017505645751953,-7.970005035400391,-11.980003356933594,3,-0.07846194663725381,-1.127654048438413,77.19000244140625,1.1655213781346354,77.66999816894531,-1.117641778987838,76.73999786376953,-0.07846194663725381
11057,2016-12-16,76.75,78.37000274658203,76.47000122070312,77.04000091552734,8217400.0,-0.002987832513687172,-3.470599851002145,1.8125506652043297,43.741939929711265,52.53879213017727,0.3729091858992888,0.6870987825386976,-5.546823532252205,-5.3302989773463025,48.57157285450914,1.9000015258789062,1.4080414710304865,-0.6535007476806669,-2.0166907273224126,0.7096892319610788,-1.3350957375015469,0.028094242140213055,2.090504727296988,19.80201385374255,-21.749057716269434,0.681594989820875,12,0.4850006103515625,-2.3899993896484375,-9.079998016357422,-8.029998779296875,-12.580001831054688,4,-0.12899024789418756,-2.3333333333333335,76.9800033569336,-1.127654048438413,77.19000244140625,1.1655213781346354,77.66999816894531,-0.12899024789418756
11058,2016-12-19,77.04000091552734,77.63999938964844,76.5199966430664,76.58000183105469,2856600.0,0.0037785135573595863,-2.862015442694974,-1.5861987319460156,40.68027083780975,48.99172822193607,0.10316258011481239,0.48912012345238054,-5.699263754962146,-5.641432202806641,47.975729146236546,1.1200027465820312,0.9582966523271494,-0.4059997558593693,-1.6583904794187703,0.8463909677000316,-1.032195117639077,0.22019560592033827,1.7446937782588634,29.999959845324188,-8.502816797389226,0.6261953617797009,12,0.21999740600585938,-2.2750015258789062,-7.935001373291016,-7.935001373291016,-13.34000015258789,0,-0.15122016338827504,-3.470599851002145,76.75,-2.3333333333333335,76.9800033569336,-1.127654048438413,77.19000244140625,-0.15122016338827504
11059,2016-12-20,77.6500015258789,78.0,77.26000213623047,77.3499984741211,3504600.0,0.007917972522098138,-2.0833518771656547,0.6521818453220108,53.01916897008921,48.62148623050255,-0.4122325987695348,-0.032776008248561084,-6.155976372980433,-6.277854813613061,47.2944802955742,0.9599990844726562,0.5352214309399557,0.14700088500975994,-1.027359872936799,1.3213616429563189,-0.4401794939635266,0.7341812639830465,1.0799993350667307,62.1052293434309,18.91990228559427,0.5871803789732822,12,-0.2650032043457031,-2.5600013732910156,-8.545001983642578,-8.545001983642578,-13.529998779296875,1,-0.17450100174488603,-2.862015442694974,77.04000091552734,-3.470599851002145,76.75,-2.3333333333333335,76.9800033569336,-0.17450100174488603
11060,2016-12-21,77.12999725341797,77.87000274658203,77.12000274658203,77.37000274658203,2152400.0,-0.00669677092392118,-4.76935266154117,-0.8000101724225624,44.87369008157657,46.889109161380624,0.14846669800043344,0.4521271543138141,-5.470414274656349,-5.790438674093309,46.19688634869564,0.75,0.2663403581888275,-0.3360031127929659,-1.5083059052335983,0.8362996796476665,-0.9221545090132821,0.2501482834273503,1.5464036513439083,34.73660540401627,-7.892925548440196,0.5861513962203175,12,0.23000335693359375,-1.8799972534179688,-7.68499755859375,-7.68499755859375,-12.64999389648436,2,-0.17217683459347433,-2.0833518771656547,77.6500015258789,-2.862015442694974,77.04000091552734,-3.470599851002145,76.75,-0.17217683459347433
11061,2016-12-22,73.73999786376953,77.0,73.41000366210938,76.8499984741211,8438800.0,-0.04395176339122986,1.10556743840557,12.958039290482548,28.99999313355015,43.77696201252528,3.2360222212052037,3.656268442585983,-1.9337496456779348,-2.427204114835291,43.733854648383684,3.7199935913085938,-0.11580393878271877,-3.489002227783203,-5.449636158873261,-1.5283682966931451,-4.469319193328232,-2.508685262238174,4.883875083932267,6.653110132483846,-32.693397444349216,0.9803169655450257,12,2.150005340576172,2.6300048828125,-4.2949981689453125,-4.2949981689453125,-10.069999694824219,3,-0.12652555562717505,-4.76935266154117,77.12999725341797,-2.0833518771656547,77.6500015258789,-2.862015442694974,77.04000091552734,-0.12652555562717505
11062,2016-12-23,73.5,74.4800033569336,73.29000091552734,73.9800033569336,3333700.0,-0.0032546497250096618,-1.644445386343407,0.15434188512243827,31.249994861672093,41.54989898155385,3.203027483610427,3.682618853005323,-1.5478185174854104,-2.218991465783631,41.03002619164361,1.19000244140625,-0.2645437211333075,-3.4735000610351534,-5.942340813664657,-1.0046593084056497,-4.707920437349912,-2.2390796847203944,4.915318176278106,4.458580154823285,-35.9660607550559,1.2344203763147523,12,2.3300018310546875,2.8100013732910156,-1.3449974060058594,-1.3449974060058594,-9.819999694824219,4,-0.11564625850340138,1.10556743840557,73.73999786376953,-4.76935266154117,77.12999725341797,-2.0833518771656547,77.6500015258789,-0.11564625850340138
11063,2016-12-27,73.69999694824219,74.2300033569336,73.55999755859375,73.83000183105469,2200300.0,0.0027210469148597483,-2.2682917752139935,0.27084161169832316,33.44120384811326,39.84137253661433,2.8233643672861746,3.3371066026948597,-1.6036417735056432,-2.4505720465911622,38.99108384811474,0.7300033569335938,-0.5411631441922538,-3.072502899169919,-5.912169913537284,-0.23283588480255446,-4.492336406353601,-1.6526693919862367,4.407802192390875,8.704800688103488,-31.860665226423585,1.4198335071836845,12,2.1300048828125,2.610004425048828,-1.5449943542480469,-1.5449943542480469,-9.949996948242188,1,-0.12930799421863715,-1.644445386343407,73.5,1.10556743840557,73.73999786376953,-4.76935266154117,77.12999725341797,-0.12930799421863715
11064,2016-12-28,72.83000183105469,73.9800033569336,72.75,73.75,2648500.0,-0.011804547533407317,-1.277780132525184,7.076643192488263,29.17502651870433,38.38783036539954,3.2794778917004237,3.971235063248116,-0.568562754253918,-1.6303139521150882,36.93211481787362,1.2300033569335938,-0.7989491454033555,-3.6634979248046875,-6.895172329274928,-0.43182352033444715,-5.279335127039815,-2.04766072256956,4.988729416072033,1.562534924577813,-37.90131412319195,1.6158372022351233,12,2.729999542236328,3.2099990844726562,-0.6749992370605469,-0.6749992370605469,-9.410003662109375,2,-0.1253604399090129,-2.2682917752139935,73.69999694824219,-1.644445386343407,73.5,1.10556743840557,73.73999786376953,-0.1253604399090129
11065,2016-12-29,72.62000274658203,73.16999816894531,72.43000030517578,72.77999877929688,2795300.0,-0.002883414515899574,-1.7407281820879075,0.17390907733899458,21.875007707504523,36.33958843208124,3.0989361690696313,4.023664499883836,-0.1963849420577901,-1.4727359548044205,35.43694328992796,0.7399978637695312,-0.9752766526616767,-3.6424972534179716,-7.2839882531405635,-0.0010062536953796553,-5.463242753279275,-1.8217517535566685,4.793230000774557,4.1576029342286045,-29.47444027731745,1.8207454998612982,12,2.779998779296875,3.259998321533203,-0.4650001525878906,-0.4650001525878906,-9.050003051757812,3,-0.11704764084989061,-1.277780132525184,72.83000183105469,-2.2682917752139935,73.69999694824219,-1.644445386343407,73.5,-0.11704764084989061
11066,2016-12-30,72.2300033569336,72.93000030517578,71.87999725341797,72.70999908447266,3069200.0,-0.005370412763676113,1.2826198729537426,3.0000476848981927,22.01735564339755,33.925745733601936,3.066796767088107,4.188130415574989,0.34912473481776374,-1.0997961932724252,33.80800481288369,1.0500030517578125,-1.229255091192755,-3.7529968261718807,-7.733475248993898,0.22748159665013645,-5.743236037582889,-1.7627576147608721,4.684906146204909,13.461741610620093,-16.55908025777098,1.9902392114110068,12,2.7099952697753906,3.3749961853027344,0.7699985504150391,-0.07500076293945312,-7.460006713867202,4,-0.10729613235240198,-1.7407281820879075,72.62000274658203,-1.277780132525184,72.83000183105469,-2.2682917752139935,73.69999694824219,-0.10729613235240198
11067,2017-01-03,72.75,72.88999938964844,71.98999786376953,72.66000366210938,3907100.0,0.00719917788867841,3.8649373144176837,-0.18749403948246812,28.052789768373316,32.52269228144233,2.145335387591871,3.4355164042830495,-0.011915764988117417,-1.6410274864776113,32.09103647643434,0.9000015258789062,-1.3953244320590557,-2.9735000610351534,-7.091128819945979,1.1441286978756722,-5.032314440490566,-0.9146856815797406,3.560720033172032,37.02129731835595,6.601296102832936,2.058814379455411,1,2.1899986267089844,2.854999542236328,0.7824993133544922,-0.2649993896484375,-6.339996337890611,1,-0.12481102173271053,1.2826198729537426,72.2300033569336,-1.7407281820879075,72.62000274658203,-1.277780132525184,72.83000183105469,-0.12481102173271053
11068,2017-01-04,73.80999755859375,74.23999786376953,73.0999984741211,73.0999984741211,5316200.0,0.014570413176546282,-2.211270027186469,7.889199728721601,29.067209937756616,29.86136350007205,0.6470195622433863,2.240736912908659,-0.9141264414541013,-2.7316398876353105,29.995839902635836,1.4899978637695312,-1.5219773629276716,-1.755002212524417,-5.9128321320393695,2.4028277069905357,-3.833917172281886,0.3239127472330523,1.9690357410078008,81.77965279798273,53.75556121139524,2.078914959757476,1,1.06500244140625,1.6000022888183594,0.07000350952148438,-1.1399955749511719,-8.079994201660142,2,-0.13724424317147976,3.8649373144176837,72.75,1.2826198729537426,72.2300033569336,-1.7407281820879075,72.62000274658203,-0.13724424317147976
11069,2017-01-05,72.55999755859375,72.72000122070312,70.8499984741211,72.33000183105469,7096300.0,-0.01693537517065613,5.799972256901095,0.3239380621312902,26.82677973557516,27.856151239405218,1.2282347933629723,3.329887743138869,0.48142145688267135,-1.548575021755937,28.91886921497409,2.9599990844726562,-1.7262299568824488,-2.7945022583007812,-7.1184302242393755,1.529425707637813,-4.956466241270078,-0.6325382753314841,2.7511514154657704,50.442459951297906,23.014907008241423,2.1619639829693007,1,1.3650016784667969,2.210002899169922,1.400003433227539,0.11000442504882812,-7.75,3,-0.12141672898320444,-2.211270027186469,73.80999755859375,3.8649373144176837,72.75,1.2826198729537426,72.2300033569336,-0.12141672898320444
11070,2017-01-06,71.44000244140625,72.2300033569336,71.18000030517578,71.9800033569336,5235100.0,-0.015435434879708776,1.0192348604335546,-2.3478736814171035,24.587119745947845,27.365831974116077,1.627358218235969,4.231287399832226,1.746944836450524,-0.49823651220810916,27.742283212486047,1.3799972534179688,-1.9857707985241717,-3.6379974365234347,-8.226130358048579,0.9501354850017094,-5.932063897286,-1.3439309757608697,3.2465854626618835,17.404249956114096,-8.467530031735631,2.2940664607625707,1,1.2249984741210938,3.2749977111816406,3.5774993896484375,1.2299995422363281,-5.790000915527358,4,-0.11226209404232301,5.799972256901095,72.55999755859375,-2.211270027186469,73.80999755859375,3.8649373144176837,72.75,-0.11226209404232301
11071,2017-01-09,71.43000030517578,71.87000274658203,71.36000061035156,71.55000305175781,3814300.0,-0.0001400075012409907,-2.923061122685525,0.22222693171703473,25.09359951480411,26.681788046686297,1.4250916091573629,3.9383684912137937,1.8847272370542925,-0.5578580288456294,26.016789524104457,0.5100021362304688,-2.4445468324992703,-3.3274997711181697,-7.998055955343418,1.3430564131070781,-5.662777863230801,-0.9922216790055387,2.71946507869977,17.1092016366067,-9.136673483092931,2.335278092112627,1,1.1149978637695312,3.2849998474121094,3.5875015258789062,1.2400016784667969,-5.680000305175781,0,-0.11003780731864332,1.0192348604335546,71.44000244140625,5.799972256901095,72.55999755859375,-2.211270027186469,73.80999755859375,-0.11003780731864332
11072,2017-01-10,71.43000030517578,72.01000213623047,71.01000213623047,71.37999725341797,4681800.0,0.0,-1.5316670851602185,-0.4166825608748172,23.00284322047588,25.521970199171033,1.2299226032457113,3.6564336979720053,2.046412630535599,-0.5507477460292876,24.53182904763216,1.0,-2.8453874618726047,-3.0294998168945284,-7.753081736541077,1.69408210275202,-5.3912907767177956,-0.6677088570712613,2.2575397113341467,17.1092016366067,-8.303996700154443,2.361790959823271,1,1.1149978637695312,3.204998016357422,3.660001754760742,1.2400016784667969,-6.230003356933594,1,-0.09323818610745283,-2.923061122685525,71.43000030517578,1.0192348604335546,71.44000244140625,5.799972256901095,72.55999755859375,-0.09323818610745283
11073,2017-01-11,71.61000061035156,71.93000030517578,71.33000183105469,71.68000030517578,3479900.0,0.0025199538626172746,1.1052589310810992,-1.3999084528532193,19.6786610237653,24.46681847751114,0.8071605206255157,3.238437626475644,1.9945150856579517,-0.7172498239043819,23.459891325656347,0.5999984741210938,-2.7982508480366732,-2.5929996490478544,-7.352172689697966,2.166173391602257,-4.972586169372903,-0.21341312872280582,1.6802835902239224,40.64176577385202,19.049059063409075,2.3795865203250557,1,0.93499755859375,3.0249977111816406,3.5575008392333984,1.0600013732910156,-5.819999694824219,2,-0.07261551325123838,-1.5316670851602185,71.43000030517578,-2.923061122685525,71.43000030517578,1.0192348604335546,71.44000244140625,-0.07261551325123838
11074,2017-01-12,71.25,71.70999908447266,70.79000091552734,71.43000030517578,4163200.0,-0.005027239314106646,1.486488715680513,2.571444141689373,19.999953289326697,24.258479097713604,1.0275233848434198,3.259946381968561,2.4843001620933194,-0.34283324392661996,22.170562116705156,0.9199981689453125,-2.794722552369862,-2.632000350952154,-7.27109112732532,2.007090425421012,-4.951545739138737,-0.31245496276557105,1.6986441988718752,31.944326707074133,11.517939137430151,2.31954538818658,1,1.2649993896484375,3.354999542236328,4.065000534057617,1.4200019836425781,-5.040000915527344,3,-0.07747363709566868,1.1052589310810992,71.61000061035156,-1.5316670851602185,71.43000030517578,-2.923061122685525,71.43000030517578,-0.07747363709566868
11075,2017-01-13,70.19000244140625,71.37999725341797,70.02999877929689,71.06999969482422,5332300.0,-0.014877158717105265,-1.2499888738421145,4.888865341414826,26.238248196056603,24.72746715912017,1.9071313006946582,3.9722943182893857,3.695066969688966,0.7212517274176378,20.95710651792468,1.3499984741210795,-2.8704034956392235,-3.3419979095458956,-7.986485215293413,1.3024893962016222,-5.664241562419662,-1.0197542566721296,2.413258832130495,8.080979335164239,-13.505689521086945,2.3222436528737616,1,1.9449958801269531,4.034996032714844,4.989999771118164,2.479999542236328,-4.25,4,-0.07664916221229168,1.486488715680513,71.25,1.1052589310810992,71.61000061035156,-1.5316670851602185,71.43000030517578,-0.07664916221229168
11076,2017-01-17,70.94000244140625,72.08000183105469,70.62999725341797,70.76000213623047,5426700.0,0.010685282432153942,-5.590779047387859,-0.20454643974926956,33.95987578779905,25.383810050167476,1.0671202864959213,2.895020637684226,3.0921855091771135,-0.03079652682860967,19.523307226136232,1.8899993896484375,-2.807846943646382,-2.2899978637695284,-6.773162722468328,2.193166994929271,-4.531580293118921,-0.04841543442013574,1.2000715831673148,44.39035645966809,19.784602280062963,2.2415824293493984,1,1.1949958801269531,3.2849960327148438,4.239999771118164,1.7299995422363281,-5.959999084472642,1,-0.07457006954428425,-1.2499888738421145,70.19000244140625,1.486488715680513,71.25,1.1052589310810992,71.61000061035156,-0.07457006954428425
11077,2017-01-18,66.84999847412111,68.0,66.34999847412111,68.0,19063200.0,-0.05765440973396263,1.8695640636091384,-6.388886534141403,21.145721589152515,24.503644678100354,4.72956001111902,6.540655725856368,7.336073500540692,4.0224975523821485,18.34669890353237,4.590003967285142,-2.771433323536712,-5.885001754760722,-10.887793984913557,-0.8822095246078874,-8.38639786983714,-3.383605639684305,5.2300033569335795,8.725998378255328,-17.152055787198705,2.501396115076417,1,2.6850013732910014,5.5100021362304545,8.232503890991197,5.82000350952147,-0.3399963378906392,2,-0.01645472698921513,-5.590779047387859,70.94000244140625,-1.2499888738421145,70.19000244140625,1.486488715680513,71.25,-0.01645472698921513
11078,2017-01-19,65.38999938964844,66.87999725341797,65.05999755859375,66.33000183105469,12274900.0,-0.0218399269678049,-1.2749909401285549,0.8173923427517632,20.144432007720027,23.76116159722756,5.441845963554826,7.4658956593404895,8.940677336670873,5.451614108702401,17.2421698568744,1.8199996948242188,-2.7616595384236575,-6.762500762939453,-12.335226593258312,-1.189774932620594,-9.548863678098883,-3.9761378477800235,6.69000244140625,4.700877923240947,-23.25106254329711,2.78636291515943,1,3.2550010681152344,6.325000762939453,9.630002975463867,7.280002593994141,1.5200042724609517,3,-0.0029056804278901893,1.8695640636091384,66.84999847412111,-5.590779047387859,70.94000244140625,-1.2499888738421145,70.19000244140625,-0.0029056804278901893
11079,2017-01-20,64.09999847412111,65.41000366210939,63.77999877929688,65.38999938964844,12983500.0,-0.01972780130858276,1.4511177270301945,1.372337835205491,18.5376347963672,23.08899660282971,6.040855118806647,8.104223065561243,10.331036596138205,6.710262551953747,16.035390463245914,1.630004882812507,-2.9207426224772917,-7.375001525878886,-13.409161832905951,-1.3408412188518213,-10.392081679392419,-4.357921372365354,6.576002502441398,3.855416592364447,-25.986612289242903,3.0170801535135343,1,3.8300018310546733,6.975002288818345,10.892503738403306,8.57000350952147,-5.329998016357436,4,0.026365093317257005,-1.2749909401285549,65.38999938964844,1.8695640636091384,66.84999847412111,-5.590779047387859,70.94000244140625,0.026365093317257005
11080,2017-01-23,63.849998474121094,64.55000305175781,63.54999923706055,64.06999969482422,7909000.0,-0.0039001560990823414,-1.439034602108319,0.17054346090381836,18.731310821674782,22.382075636926448,5.700453365690635,7.703257016145471,10.69603315427699,6.915960968185473,14.944780699511668,1.0000038146972656,-3.2157339161876592,-6.961001586914065,-13.290488409986281,-0.6315147638418495,-10.125744998450173,-3.7962581753779574,5.446802062988283,3.516988813951502,-27.223983968385397,3.16474341153611,1,3.9650020599365234,7.110002517700195,11.14250373840332,8.820003509521484,-6.019996643066406,0,0.03696163925999296,1.4511177270301945,64.09999847412111,-1.2749909401285549,65.38999938964844,1.8695640636091384,66.84999847412111,0.03696163925999296
11081,2017-01-24,64.41000366210939,64.41999816894531,63.61000061035156,63.849998474121094,6084400.0,0.008770637452955699,1.7931229528682864,-2.5454640033292364,18.973233545715132,21.9343412286197,4.514711585254574,6.754752883334888,10.203164249508134,6.324999217479615,17.006812999062138,0.80999755859375,-3.4009613337612166,-5.934496688842756,-12.714307329527884,0.8453139518423711,-9.32440200918532,-2.5445913685001926,3.737436614990216,19.325938822553493,-10.181888487478755,3.3899053203425624,1,3.404996871948228,6.5499973297119,10.542497634887681,8.259998321533189,-6.460002899169936,1,0.023754055151481435,-1.439034602108319,63.849998474121094,1.4511177270301945,64.09999847412111,-1.2749909401285549,65.38999938964844,0.023754055151481435
11082,2017-01-25,65.0,65.16999816894531,64.66000366210939,64.73000335693361,5702500.0,0.009160010935346241,-1.4878021548597022,0.4821323960163654,16.037021089362142,21.529714569241573,3.25946865304023,5.792280439956528,9.632772496833482,5.710356220671599,19.043168105258676,0.7599945068359233,-3.465505389442626,-4.919500350952148,-11.92824240345584,2.0892417015515434,-8.423871377203994,-1.4151293247003025,2.227952069091799,43.54359239305381,19.794860161335148,3.504371026251847,1,2.815000534057617,5.960000991821289,9.95250129699707,7.670001983642578,-7.650001525878906,2,-0.00030764066255983824,1.7931229528682864,64.41000366210939,-1.439034602108319,63.849998474121094,1.4511177270301945,64.09999847412111,-0.00030764066255983824
11083,2017-01-26,64.16999816894531,64.91000366210939,64.12000274658203,64.84999847412111,4393100.0,-0.012769258939302919,-1.0256663569228124,-2.518550962163569,16.573715739163518,21.14902150811233,3.2666429129074146,6.189026110791701,10.447025786004701,6.504407576646855,21.24855878098987,0.8799972534179688,-3.5944412925775993,-5.2730022430419865,-12.492205967686758,1.9462014816027846,-8.88260410536438,-1.6634003807195938,2.322363333740242,33.3331966061578,12.425634154121262,3.6096018623223873,1,3.6450023651123047,6.605001449584961,11.62750244140625,8.500003814697266,-8.069999694824219,3,0.03646570101380475,-1.4878021548597022,65.0,1.7931229528682864,64.41000366210939,-1.439034602108319,63.849998474121094,0.03646570101380475
11084,2017-01-27,63.70000076293945,64.76999664306639,62.93999862670898,64.55000305175781,7472000.0,-0.007324254627037119,1.837229383463056,1.250002804923175,17.478999139289286,20.175771612915963,2.853078072990641,6.2609586954769725,10.869053452924987,6.931684143275177,23.43558637699751,1.8299980163574148,-3.7543946568307263,-5.286499595642084,-12.7542929971504,2.1812938058662255,-9.020396296396243,-1.5526028948879258,2.203888286621094,34.080820279824565,12.204244548096831,3.733896700754155,1,3.809999465942383,6.769998550415039,12.312498092651367,8.970001220703125,-8.560001373291016,4,0.05039250958749619,-1.0256663569228124,64.16999816894531,-1.4878021548597022,65.0,1.7931229528682864,64.41000366210939,0.05039250958749619
11085,2017-01-30,64.12000274658203,64.13999938964844,63.4900016784668,63.70000076293945,5220500.0,0.006593437654822454,1.8261060662603144,-0.4941186502291056,20.308714549825623,18.6589759198078,1.6556021655781592,5.450982060987343,10.428506702504507,6.482306561876044,25.53418169322772,0.6499977111816406,-3.933508713491335,-4.441497611999509,-12.005479663665469,3.122484439666458,-8.223488637832489,-0.659506586166529,1.1911082184082034,52.91499381608381,29.178123281317735,3.781991025832982,1,1.349996566772461,6.284997940063477,12.117496490478516,8.549999237060547,-9.10000228881836,0,-0.08343733717484203,1.837229383463056,63.70000076293945,-1.0256663569228124,64.16999816894531,-1.4878021548597022,65.0,-0.08343733717484203
11086,2017-01-31,64.48000335693361,64.5,63.45000076293945,63.79999923706055,5735100.0,0.005614482141780064,1.916675055498747,1.619049781564234,22.573031698403696,18.81756593194682,0.31612846467751865,4.722738429126267,9.903749035548984,6.091532010048212,27.28914895461457,1.0499992370605469,-4.13180321540726,-3.6939970016479293,-11.260728129221206,3.872734125925348,-7.477362565434575,0.08936856213871636,0.35688514040037944,69.058522257823,42.64573710139332,3.7833655637866395,1,0.4299945831298686,5.489995956420884,11.824996948242173,8.18999862670897,-9.280002593994155,1,-0.10313277263754728,1.8261060662603144,64.12000274658203,1.837229383463056,63.70000076293945,-1.0256663569228124,64.16999816894531,-0.10313277263754728
11087,2017-02-01,63.66999816894531,64.16000366210939,63.459999084472656,63.97999954223633,5307400.0,-0.012562114544325542,1.0895359231149795,-0.4558816104656612,20.15039073367761,18.81822801260878,0.7013697366972025,5.0779639154645935,10.532964159361796,6.8791531610486345,29.13895682751469,1.0200042724609517,-4.461176929935803,-4.050002098083496,-11.54999769301655,3.449993496849558,-7.79999989555003,-0.30000430061696903,0.8300018310546875,37.05571961078565,11.92880537532097,3.749997797466528,2,0.5050029754638672,5.040002822875977,12.460004806518555,9.000003814697266,-8.30999755859375,2,-0.08983819020738959,1.916675055498747,64.48000335693361,1.8261060662603144,64.12000274658203,1.837229383463056,63.70000076293945,-0.08983819020738959
11088,2017-02-02,63.68000030517578,64.16999816894531,63.65999984741211,63.90999984741211,5518400.0,0.0001570933959182952,-2.777758939798528,0.7419307204823725,20.772229501397504,19.0665163131677,0.4730407476429406,4.500899355431187,10.336626242653665,6.853942776393978,31.98451909837351,0.5099983215332031,-4.964023411976527,-3.5335000991821346,-10.660762459884651,3.593762261520382,-7.0971312795334,0.030131081169123775,0.8199996948242188,40.43729402175894,15.504657547121464,3.56363118035126,2,0.3749980926513672,4.909997940063477,12.39000129699707,8.990001678466797,-8.490001678466804,3,-0.0994032946092841,1.0895359231149795,63.66999816894531,1.916675055498747,64.48000335693361,1.8261060662603144,64.12000274658203,-0.0994032946092841
11089,2017-02-03,63.75,64.34999847412111,63.52000045776367,63.86000061035156,4965300.0,0.0010992414335546652,-1.9122753008258988,0.47826447514636855,23.076945158370407,19.549364572800545,0.3890896267436261,3.938989337854963,10.066946204868145,6.764197287469756,33.690387307980394,0.8299980163574361,-4.933887352758688,-3.02300052642822,-9.841240413262355,3.7952393604059154,-6.432120469845287,0.3861194169888478,-0.8100013732910227,28.57137667074779,1.4448613748819774,3.409119943417068,2,0.30499839782714844,4.839998245239258,12.320001602172852,8.920001983642578,-9.0,4,-0.12000002393535536,-2.777758939798528,63.68000030517578,1.0895359231149795,63.66999816894531,1.916675055498747,64.48000335693361,-0.12000002393535536
11090,2017-02-06,63.41999816894531,63.95000076293945,63.36000061035156,63.77000045776367,6003300.0,-0.005176499310661775,-1.510652803817965,3.1818213344430575,17.417704798380058,19.376528045318867,0.7282664139028441,3.8339123757273796,10.145472474371246,7.078082099959744,35.510253144171344,0.5900001525878906,-4.776223492860993,-2.9520021438598576,-9.554482881659737,3.6504785939400293,-6.2532425127597975,0.3492382250400823,-0.45179954528808963,5.262946554054959,-18.866856333626625,3.3012403688999425,2,0.6350002288818359,5.170000076293945,12.380002975463867,9.250003814697266,-8.849998474121094,0,-0.1305581680598552,-1.9122753008258988,63.75,-2.777758939798528,63.68000030517578,1.0895359231149795,63.66999816894531,-0.1305581680598552
11091,2017-02-07,63.56999969482422,64.16000366210939,63.45000076293945,63.88000106811523,4256000.0,0.0023652086125784955,-1.5818323056756356,0.8857124173033334,28.421099654770543,20.75253677480869,0.4990612579115776,3.2304962877494177,9.720888384914872,6.924487961680455,37.35252101716286,0.7400054931640767,-4.447477245577289,-2.4090005874633817,-8.67073793764186,3.8527367627150895,-5.539869262552614,0.7218680876258503,-0.5741650741577189,21.212074506207262,-4.665188102626157,3.1308686750892356,2,0.35500144958496094,5.019998550415039,12.070001602172852,9.10000228881836,-8.979999542236328,1,-0.13449739308016195,-1.510652803817965,63.41999816894531,-1.9122753008258988,63.75,-2.777758939798528,63.68000030517578,-0.13449739308016195
11092,2017-02-08,64.76999664306639,64.91000366210939,63.38000106811523,63.5099983215332,4511000.0,0.018876780777141944,-1.0131708063856417,-4.064492709038379,45.77655472055039,23.997296661629456,-0.8236034211377188,1.5873500705175019,8.250400803636765,5.71171299752136,38.83281815412212,1.530002593994162,-4.0645394015049305,-0.8760034561157397,-6.602671278700882,4.8506643664694025,-3.739337367408311,1.9873304551768314,-1.7470787453308034,90.96730687825304,59.83322454399103,2.8633339112925715,2,-0.8449954986572124,3.8200016021728658,10.502502441406264,7.900005340576186,-10.479995727539048,2,-0.14775353367493815,-1.5818323056756356,63.56999969482422,-1.510652803817965,63.41999816894531,-1.9122753008258988,63.75,-0.14775353367493815
11093,2017-02-09,66.41000366210939,66.54000091552734,64.61000061035156,64.76999664306639,7754800.0,0.02532047404727722,1.0315776370579472,1.3015946061320198,65.01950501316529,29.27957509206012,-2.360703785948047,-0.4871801643831475,6.38207497560937,4.068015387236045,39.90272251324376,1.9300003051757812,-3.6675222849414553,1.0240034103393754,-3.9904460603603127,6.038452881039063,-1.4832213250104616,3.5312281456892194,-3.311602333798845,95.9120364483497,58.794015287754085,2.5072247353498422,2,-1.460002899169936,2.1799945831298686,8.862495422363267,6.259998321533189,-12.040004730224616,3,-0.16639064060257636,-1.0131708063856417,64.76999664306639,-1.5818323056756356,63.56999969482422,-1.510652803817965,63.41999816894531,-0.16639064060257636
11094,2017-02-10,65.73000335693361,66.95999908447266,65.22000122070311,66.51000213623047,5520800.0,-0.010239425804515645,1.0714350590372559,-0.47560697621405185,61.57635907684534,33.864868928395644,-1.5225808592176548,-0.2550019518590574,6.798903125338299,4.745762358868774,40.60286791940099,1.7399978637695455,-3.285721242585069,0.6200029373169116,-3.576378173758357,4.816384048392173,-1.4781876182207156,2.718193492854539,-2.425106053390053,65.83343753112729,23.454483228585026,2.098190555537631,2,-0.5700035095214986,2.0999965667724467,9.412496566772447,6.93999862670897,-12.34000396728517,4,-0.16035302284999509,1.0315776370579472,66.41000366210939,-1.0131708063856417,64.76999664306639,-1.5818323056756356,63.56999969482422,-0.16035302284999509
11095,2017-02-13,64.80999755859375,65.69999694824219,64.52999877929689,65.62000274658203,4218200.0,-0.013996740473965152,1.412383297021341,1.0384698149380056,52.3584494009408,37.174359784233104,-0.552508530380706,0.25432055920882135,7.4773387353434515,5.662453235097132,41.06311612159882,1.2000045776367188,-2.8742837899059026,-0.031002616882318534,-3.479328742864695,3.417323509100065,-1.7551656798735138,1.6931604461088696,-1.2126921125758656,39.944058179493446,-5.129905417234646,1.724163062991191,2,0.3500022888183594,2.775003433227539,9.53750228881836,7.860004425048828,-11.229995727539062,0,-0.1552229275969137,1.0714350590372559,65.73000335693361,1.0315776370579472,66.41000366210939,-1.0131708063856417,64.76999664306639,-0.1552229275969137
11096,2017-02-14,65.65000152587889,65.66000366210939,64.51999664306639,64.51999664306639,5117100.0,0.012961024516714437,-1.0177028194880053,-1.3950588213131894,53.72279250731029,40.90462664797007,-1.351186613168096,-1.0564837124103548,6.381846791969863,4.810413221997294,42.166644798378016,1.1400070190429972,-2.426081583312154,1.0735013961791822,-0.9021118276711064,3.049114620029478,0.08569478425403076,2.0613080081043265,-1.7836805887846268,63.407869149417614,17.390965820111596,0.9878066119251477,2,-0.49000167846678266,1.859998703002944,8.039999008178725,7.020000457763686,-12.510002136230455,1,-0.16877382442538091,1.412383297021341,64.80999755859375,1.0714350590372559,65.73000335693361,1.0315776370579472,66.41000366210939,-0.16877382442538091
11097,2017-02-15,65.75,65.94999694824219,65.23999786376953,65.5,3974000.0,0.0015232059679646248,1.1846330813653223,0.2212379820676245,59.8749831915382,45.2493770579857,-1.2573302825921928,-1.310296256659342,6.018386085079413,4.713368159806691,41.41222982898011,0.7099990844726562,-2.0101939290399713,1.2284997940063533,-0.5299255506251939,2.9869251386378934,0.34928712169057974,2.107712466322127,-1.63618481111547,50.409923205843654,2.6734214170903883,0.8792126723157714,2,-0.5900001525878906,1.760000228881836,7.879999160766602,6.920001983642578,-12.630001068115227,2,-0.1697338379834541,-1.0177028194880053,65.65000152587889,1.412383297021341,64.80999755859375,1.0714350590372559,65.73000335693361,-0.1697338379834541
11098,2017-02-16,65.19999694824219,65.84999847412111,65.02999877929689,65.76999664306639,3325000.0,-0.008365065425974372,1.2465641754542776,-2.279998779296818,59.28212183287996,49.27217446626454,-0.5241625765958702,-0.8171534406077967,6.324052174784185,5.259803279588326,40.274564343998996,0.8199996948242188,-1.6377818075314678,0.6879968643188477,-1.0526349321031745,2.42862866074087,-0.18231903389217052,1.5583127625298587,-0.8584870477106108,27.86883708132218,-20.702948719258604,0.8703158982110121,2,-0.039997100830078125,2.3100032806396484,8.39000129699707,7.470005035400391,-11.8699951171875,3,-0.16733123532774918,1.1846330813653223,65.75,-1.0177028194880053,65.65000152587889,1.412383297021341,64.80999755859375,-0.16733123532774918
11099,2017-02-17,65.79000091552734,65.90000152587889,64.91999816894531,65.23999786376953,4235400.0,0.009049141026088003,1.545449140954816,-0.9649181512762752,60.12116358471087,54.01700322030129,-0.8877134173584551,-1.342906447826806,5.498299624108242,4.69437500969174,38.75541735823729,0.9800033569335795,-1.1058763370272402,1.1935007095336942,-0.6252484776190101,3.0122498966864057,0.28412611595733495,2.1028753031100464,-1.2390118802804864,88.81146863145776,39.10411505146464,0.9093745935763546,2,-0.6200008392333984,1.7199993133544922,7.799997329711914,6.880001068115234,-12.19000244140625,4,-0.17358263907467575,1.2465641754542776,65.19999694824219,1.1846330813653223,65.75,-1.0177028194880053,65.65000152587889,-0.17358263907467575
11100,2017-02-21,66.20999908447266,66.38999938964844,65.79000091552734,66.26000213623047,4838600.0,0.006383921007761861,2.870988383540067,-0.09091413510889167,60.409084732815884,57.57122378452855,-0.9726107588120101,-1.6622588028271537,4.8361249303024465,4.284559460071733,36.94200800508135,0.5999984741210938,-0.5559513408295231,1.4954988479614286,-0.4228290713487013,3.4138267672715585,0.5363348883063566,2.4546628076164936,-1.46628924528774,90.374329369046,41.33374187024523,0.9591639596550667,2,-1.039999008178711,1.3000011444091797,7.350000381469727,6.460002899169922,-11.059997558593757,1,-0.19362633850014233,1.545449140954816,65.79000091552734,1.2465641754542776,65.19999694824219,1.1846330813653223,65.75,-0.19362633850014233
11101,2017-02-22,65.94000244140625,66.27999877929689,65.59999847412111,66.05999755859375,3029400.0,-0.004077883201930477,1.4285831062669068,2.3997558742752516,64.6074553823917,59.6635460802887,-0.36998251933626136,-1.340488940518071,4.827767674659242,4.570776660508784,35.07734602290239,0.6800003051757812,-0.055938905914061365,1.1490022659301786,-0.8389618979780238,3.136966429838374,0.15502018397607742,2.14298434788428,-1.0200042724609375,69.38798812514273,18.053489920836704,0.9939820819540982,2,-0.20000457763671875,1.569997787475586,7.239995956420898,6.729999542236328,-10.69000244140625,2,-0.18744313243443622,2.870988383540067,66.20999908447266,1.545449140954816,65.79000091552734,1.2465641754542776,65.19999694824219,-0.18744313243443622
11102,2017-02-23,64.98000335693361,66.15000152587889,64.87000274658203,66.04000091552734,4867900.0,-0.014558675294646717,1.0000000000000222,8.833672431332536,57.4541318517871,58.822949062357786,0.6961459601717621,-0.4027120213003883,5.5070254988969936,5.543175319318962,33.90314873202301,1.2799987792968608,0.5457234653000853,0.19000301361084837,-1.7975386304855903,2.177544657707294,-0.803767808437371,1.1837738356590677,1.9799957275390483,7.236898242726643,-43.59745540186807,0.9937708220482228,2,0.7599945068359233,0.4899959564208842,8.19999504089354,7.68999862670897,-9.79000473022463,3,-0.18220996238255505,1.4285831062669068,65.94000244140625,2.870988383540067,66.20999908447266,1.545449140954816,65.79000091552734,-0.18220996238255505
11103,2017-02-24,66.51000213623047,66.63999938964844,64.93000030517578,65.26000213623047,6909000.0,0.023545686368968255,1.264907689042937,-1.1792479990787283,63.55598190832,59.04290715474386,-0.9143276353341463,-1.842901544466656,3.729230600136276,4.019270417394125,32.33786259695772,1.7099990844726562,0.944345031248389,1.603001594543457,-0.5028424558309155,3.7088456449178224,0.5500795693562708,2.6559236197306433,0.4081970214843693,92.65550847640272,37.39378008794948,1.0529220251871831,2,-0.9300041198730469,-1.5600032806396484,4.437498092651367,6.159999847412109,-12.480003356933587,4,-0.20132315101899034,1.0000000000000222,64.98000335693361,1.4285831062669068,65.94000244140625,2.870988383540067,66.20999908447266,-0.20132315101899034
11104,2017-02-27,66.91000366210939,67.08000183105469,66.23000335693361,66.38999938964844,6839200.0,0.006014155961980183,-1.0238147138964924,0.4160034179687614,67.02439169625383,60.67245629866753,-1.2620629637886225,-2.0976340583197413,3.050990711821612,3.6277506244931317,30.20488158520116,0.8499984741210795,1.1220194529274323,1.842502975463887,-0.3629552361581574,4.0479611870859316,0.7397738696528648,2.9452320812749093,-2.040000915527358,92.30777197421949,29.452459068154504,1.102729105811023,2,-1.1100044250488423,-1.9000034332275533,3.269996643066392,5.2849960327148295,-13.480003356933608,0,-0.20295921518152527,1.264907689042937,66.51000213623047,1.0000000000000222,64.98000335693361,1.4285831062669068,65.94000244140625,-0.20295921518152527
11105,2017-02-28,58.77000045776367,66.91000366210939,57.29999923706055,66.91000366210939,45305400.0,-0.12165599699339635,1.3611795189265607,-15.653723700812417,36.8421195726623,58.796825972595535,6.628078784329276,5.92477602572643,10.82790539741029,11.729466943485463,29.206319865763952,9.610004425048842,0.7901058935832737,-6.030000114440924,-9.596919725978864,-2.46308050290299,-7.813459920209894,-4.246540308671953,8.310001373291016,15.030683341595907,-50.89903434709845,1.783459805768968,2,3.4200000762939453,3.4200000762939453,10.732500076293945,12.78499984741211,-6.020000457763672,1,-0.0879700858154342,-1.0238147138964924,66.91000366210939,1.264907689042937,66.51000213623047,1.0000000000000222,64.98000335693361,-0.0879700858154342
11106,2017-03-01,57.83000183105469,59.33000183105469,57.349998474121094,58.77999877929688,22808000.0,-0.01599453155329711,-1.0732979692268363,0.11670719585651,30.700813051597734,55.55525151260214,7.0874805476481555,6.683705955384497,11.39317647440015,12.63985410647257,28.467361343939267,1.9800033569335938,0.47875583046663905,-6.637498664855954,-11.377056870254563,-1.8979404594573523,-9.007277767555252,-4.26771956215665,9.25,5.419247989971016,-54.97458705101249,2.369779102699302,3,4.35999870300293,4.35999870300293,11.557498931884766,13.60999870300293,-4.260002136230469,2,-0.04634273249731469,1.3611795189265607,58.77000045776367,-1.0238147138964924,66.91000366210939,1.264907689042937,66.51000213623047,-0.04634273249731469
11107,2017-03-02,57.95000076293945,58.52000045776367,57.75,58.0,10976600.0,0.0020750290175561847,-2.422218454626372,0.052630944923625106,24.301344204827316,51.66849844281852,6.419807185594564,6.443572517901728,10.899533150628173,12.47994279514569,27.688468585371385,0.7700004577636719,0.3023315356056884,-6.231499862670901,-11.792777285174779,-0.6702224401670236,-9.01213857392284,-3.4508611514189624,8.960002899169936,6.646230608139812,-47.22012622715362,2.780638711251938,3,4.239999771118164,4.239999771118164,11.4375,13.489999771118164,-4.709999084472656,3,-0.0465919021120389,-1.0732979692268363,57.83000183105469,1.3611795189265607,58.77000045776367,-1.0238147138964924,66.91000366210939,-0.0465919021120389
11108,2017-03-03,57.349998474121094,58.27999877929688,57.09000015258789,58.2400016784668,9057200.0,-0.010353792595669375,1.4536119773948875,17.800335698481728,24.42002905502241,47.70170571729759,6.469525170180674,6.898733455910943,11.101866203962103,13.026079262283943,26.93158618978428,1.1899986267089915,0.0027365445464937466,-6.515002059936521,-12.861514639349792,-0.16848948052324886,-9.688258349643164,-3.3417457702298847,9.367805099487313,2.60258536386058,-47.69489439386624,3.1732562897066363,3,4.735002517700195,4.735002517700195,12.03750228881836,14.090002059936523,-3.55999755859375,4,-0.037663468262981836,-2.422218454626372,57.95000076293945,-1.0732979692268363,57.83000183105469,1.3611795189265607,58.77000045776367,-0.037663468262981836
11109,2017-03-06,56.099998474121094,57.349998474121094,56.0,57.29999923706055,11313400.0,-0.021795990117838615,1.0769219483137562,1.3483106095349944,23.93777503020253,43.649337972562776,6.929119442840943,7.954036522215404,11.91180762954265,14.217271986766292,26.394776881287683,1.3499984741210938,-0.435190928569547,-7.382501983642577,-14.618049608845865,-0.14695435843928806,-11.000275796244225,-3.764728171040936,10.232692962646496,0.9165759904223497,-48.59656796581152,3.617773812601643,3,5.44000244140625,5.44000244140625,13.195001602172852,15.340002059936523,-2.3899993896484375,0,-0.03689839128568073,1.4536119773948875,57.349998474121094,-2.422218454626372,57.95000076293945,-1.0732979692268363,57.83000183105469,-0.03689839128568073
11110,2017-03-07,55.13999938964844,56.43000030517578,55.04999923706055,56.099998474121094,13236500.0,-0.017112283611121715,-1.4210558016891757,0.7999987284350533,18.775992297168358,38.556953185315734,6.876880735773831,8.70839735171883,12.428283668547962,15.119789004192612,25.835936047017455,1.3800010681152344,-0.9003605213037744,-7.928501129150391,-16.06992164880647,0.21291939050568942,-11.999211388978424,-3.8577908693223506,10.5727305609131,2.1028060290005945,-43.766880683438025,4.070710259828039,3,5.92500114440918,5.92500114440918,13.850000381469727,15.995000839233398,-1.7399978637695384,1,-0.031011953271687487,1.0769219483137562,56.099998474121094,1.4536119773948875,57.349998474121094,-2.422218454626372,57.95000076293945,-0.031011953271687487
11111,2017-03-08,55.02000045776367,55.54999923706055,55.0,55.43999862670898,9417300.0,-0.002176259216776333,-1.3913057900585475,0.43749850988245215,18.16024307202396,34.19096554311983,5.906064982080338,8.595715894427222,12.203507205335129,15.189487081130167,25.468118596483258,0.5499992370605469,-1.4808201482606904,-7.621000099182126,-16.514696102308903,1.2726959039446442,-12.067848100745508,-3.1741520976187445,9.839711035717784,0.5681947489398502,-42.87954880657459,4.446848001563385,3,6.020000457763672,6.020000457763672,12.917499542236328,16.114999771118164,-1.6300010681152344,2,-0.041257732440519446,-1.4210558016891757,55.13999938964844,1.0769219483137562,56.099998474121094,1.4536119773948875,57.349998474121094,-0.041257732440519446
11112,2017-03-09,55.20000076293945,55.349998474121094,54.40999984741211,55.0,10878100.0,0.0032715431420970997,2.7600231935363277,-0.4761943687556847,19.660204905728605,29.31365698727634,4.685622149995638,8.076058436096794,11.681451634760236,14.95924295481592,25.87558407984787,0.9399986267089844,-2.161207377655522,-6.962499999999999,-16.387788473860425,2.462788473860428,-11.675144236930208,-2.249855763069789,8.673739581193857,20.413465983635202,-23.971977656070482,4.712644236930212,3,5.545000076293945,5.545000076293945,12.239997863769531,15.934999465942383,-1.5200004577636719,3,-0.02952900444902884,-1.3913057900585475,55.02000045776367,-1.4210558016891757,55.13999938964844,1.0769219483137562,56.099998474121094,-0.02952900444902884
11113,2017-03-10,55.36000061035156,55.88000106811523,55.04999923706055,55.349998474121094,7591300.0,0.002898547920302308,-1.721314755984668,0.05001049037746286,17.507777944150916,23.81181101482046,3.1040939999076613,7.426536605581788,11.167755809729044,14.745906800166821,27.555225852540854,0.8300018310546804,-2.9280204838737234,-6.25,-15.91925564488173,3.41925564488173,-11.084627822440865,-1.415372177559135,7.3780908741752,32.312966213963094,-6.1863220633792295,4.834627822440867,3,5.300001144409187,5.385000228881836,11.082500457763672,15.774999618530273,-1.7600021362304688,4,-0.03829477797166703,2.7600231935363277,55.20000076293945,-1.3913057900585475,55.02000045776367,-1.4210558016891757,55.13999938964844,-0.03829477797166703
11114,2017-03-13,55.18999862670898,55.61000061035156,54.84000015258789,55.38000106811523,7522200.0,-0.003070845046392545,1.3692266159606041,-18.99618611746758,15.126579145918214,21.398973189626666,1.6056302285936468,7.13208684154862,11.002840766936693,14.874933905849169,29.664842125302947,0.7700004577636719,-3.644937325900983,-5.893001747131358,-15.76359939662435,3.9775959023616423,-10.828300571877854,-0.9577029223848612,6.5487218613640295,38.61379220479974,6.400554706598328,4.935298824746499,3,1.6800022125244212,5.555002212524421,11.132499694824226,15.945001602172859,-1.2999992370605398,0,-0.025366873455657468,-1.721314755984668,55.36000061035156,2.7600231935363277,55.20000076293945,-1.3913057900585475,55.02000045776367,-0.025366873455657468
11115,2017-03-14,54.75,55.36999893188477,54.68000030517578,55.20000076293945,6000100.0,-0.007972434094173808,-1.3389777907089757,2.3683946353999357,14.965555460008986,19.650611235005695,1.5817630463204821,7.146160022486363,11.102674215077826,15.269066997292924,31.503283980022008,0.6899986267089915,-4.667920068352288,-5.830000495910646,-15.92369340393671,4.263692412115418,-10.876846949923674,-0.7831540418976175,6.109274011193698,23.129242874047737,-4.200637710594954,5.046846454013032,3,1.7150001525878906,5.995000839233398,11.572498321533203,16.385000228881836,-0.1100006103515625,1,-0.01899545051191498,1.3692266159606041,55.18999862670898,-1.721314755984668,55.36000061035156,2.7600231935363277,55.20000076293945,-0.01899545051191498
11116,2017-03-15,54.56999969482422,54.709999084472656,54.11999893188477,54.599998474121094,8525500.0,-0.003287676806863593,3.720001220703068,0.06666384096977918,15.734029002744364,18.69868732366315,1.3976824787098536,6.802269161892838,10.945977022872867,15.398975052191219,33.48411353321283,0.6300010681152273,-5.883940616851838,-5.45600070953369,-15.594197379176194,4.682195960108821,-10.525099044354945,-0.3869023747124345,5.515361416715692,25.568194133175925,-4.125548139164685,5.069098334821255,3,1.6299991607666087,6.030000686645508,11.752498626708984,16.565000534057617,0.20999908447266336,2,-0.021440318407337067,-1.3389777907089757,54.75,1.3692266159606041,55.18999862670898,-1.721314755984668,55.36000061035156,-0.021440318407337067
11117,2017-03-16,54.59000015258789,54.95000076293945,54.25,54.4000015258789,6354100.0,0.00036651013149202605,-1.8571361842258916,-6.333545269583146,6.432754408581374,16.700101251836365,0.9509454773100572,6.222343926595194,10.565805891025889,15.32561600777504,35.73436037714843,0.7000007629394531,-6.0516645418940485,-4.878000259399414,-14.917690422057078,5.161689903258257,-9.897845340728253,0.14184482192941772,4.660210253800301,26.704582399528178,4.769564681538558,5.0198450813288344,3,1.144998550415039,6.010000228881836,11.667499542236328,16.545000076293945,0.22999954223632812,3,-0.02198206190850438,3.720001220703068,54.56999969482422,-1.3389777907089757,54.75,1.3692266159606041,55.18999862670898,-0.02198206190850438
11118,2017-03-17,54.290000915527344,54.77999877929688,54.290000915527344,54.70000076293945,14193800.0,-0.005495498007364041,-1.3902343713656038,-2.157909530788764,3.5346058727228495,14.433082456560847,0.8618718287758398,5.969125745065476,10.460550379926033,15.56166748478978,37.97377663095808,0.48999786376953836,-6.04613428329607,-4.632499694824219,-14.545622756729713,5.280623367081283,-9.589061225776966,0.32406183612852857,4.241979884430371,11.409516250847643,-1.5567429541593114,4.95656153095275,3,0.9849987030029297,6.309999465942383,11.967498779296875,16.844999313354492,0.8600006103515554,4,-0.011235966109131135,-1.8571361842258916,54.59000015258789,3.720001220703068,54.56999969482422,-1.3389777907089757,54.75,-0.011235966109131135
11119,2017-03-20,54.36999893188477,54.63999938964844,53.93999862670898,54.54999923706055,9164000.0,0.001473531313471499,2.888886534141522,0.43902529796516654,10.144889477372445,13.474071032139078,0.5706792735662489,5.259352434600082,10.008169125705642,15.417058687688375,40.29807729752601,0.7000007629394602,-5.970210840057668,-3.981501579284661,-13.538250980600047,5.575247822030732,-8.759876279942354,0.7968731213730322,3.5443044065427287,30.069944993678437,16.64749869150154,4.778374700657697,3,0.5400009155273295,6.140001296997063,12.400000572204583,16.765001296997063,1.6100006103515554,0,-0.014162230511137963,-1.3902343713656038,54.290000915527344,-1.8571361842258916,54.59000015258789,3.720001220703068,54.56999969482422,-0.014162230511137963
11120,2017-03-21,53.38999938964844,54.459999084472656,53.22999954223633,54.40999984741211,9146700.0,-0.018024637879137884,1.1964298486721776,5.666659602424672,10.071902958450082,12.575366575075314,1.4263296332199715,5.512282474139681,10.63282632831364,16.33104275718526,43.254321821896696,1.2299995422363281,-5.894118649545426,-4.320501136779782,-13.363873874650551,4.722871601090979,-8.842187505715167,0.20118523215560202,3.8884151949040984,9.30231010805344,-4.920469214029026,4.521686368935382,3,1.1650009155273438,6.76500129699707,13.105000495910645,17.55000114440918,2.700000762939453,1,0.009365049741823839,2.888886534141522,54.36999893188477,-1.3902343713656038,54.290000915527344,-1.8571361842258916,54.59000015258789,0.009365049741823839
11121,2017-03-22,53.58000183105469,53.66999816894531,52.77000045776367,53.349998474121094,5869000.0,0.003558764629675082,3.3902752191146095,-0.22549338599109156,11.190070134856057,11.634240489422808,1.1293450191440115,4.583837630906558,10.08268545105151,16.065240530412723,46.278939456786276,0.8999977111816406,-5.709489638836985,-3.512498664855954,-11.849671500204678,4.82467417049277,-7.681085082530316,0.6560877528184079,2.969698045880932,37.156021096322846,21.06710054639018,4.168586417674361,3,0.7449989318847656,6.344999313354492,12.792498588562012,17.23499870300293,2.2699966430664062,2,0.019783455064747324,1.1964298486721776,53.38999938964844,2.888886534141522,54.36999893188477,-1.3902343713656038,54.290000915527344,0.019783455064747324
11122,2017-03-23,53.13999938964844,53.63999938964844,53.04999923706055,53.47999954223633,5722400.0,-0.008212064695212962,-1.269229358471188,-1.4782399575413805,11.517384415396137,10.968641208450055,1.3928828796914843,4.312437107736983,10.15001131539988,16.441603091261243,48.97155994718666,0.5900001525878906,-5.350351704673514,-3.3605009078979506,-10.990985760063467,4.269983944267565,-7.175743333980705,0.4547415181848038,2.6537606034527954,18.407922430628375,0.5877458425797997,3.815242426082758,3,1.0500011444091797,6.785001754760742,13.195000648498535,17.6200008392334,2.6300010681152344,3,0.030861863163060388,3.3902752191146095,53.58000183105469,1.1964298486721776,53.38999938964844,2.888886534141522,54.36999893188477,0.030861863163060388
11123,2017-03-24,53.11999893188477,53.349998474121094,52.90999984741211,53.25,4351800.0,-0.0003763729392808335,1.6666743731721132,0.38235591109513334,14.858509875473729,10.938855733956224,1.186496880907356,3.454997216638283,9.783616169702157,16.377881046808547,52.2778448039851,0.4399986267089844,-4.9606637832744624,-2.711001205444326,-8.846977493051263,3.424975082162611,-5.778989349247794,0.3569869383591424,2.069009154148951,18.716506632885537,-1.1905617195133509,3.0679881438034675,3,0.950000762939446,6.805002212524407,13.2150011062622,17.640001296997063,3.0400009155273366,4,0.0320030270542615,-1.269229358471188,53.13999938964844,3.3902752191146095,53.58000183105469,1.1964298486721776,53.38999938964844,0.0320030270542615
11124,2017-03-27,53.33000183105469,53.75,52.849998474121094,53.0,7644400.0,0.003953367910251693,-1.8571255570625849,-2.538454766865364,24.068843700403548,11.950332205111176,0.7653967298708722,2.293014454731974,9.193296950072977,16.086123525166187,55.9947701988007,0.9000015258789062,-4.617052959516521,-1.821998214721681,-5.166383130215706,1.5223867007723442,-3.4941906724686973,-0.14980575697466492,1.3752047293250271,33.13620286079955,10.523565895956722,1.672192457747013,3,0.529998779296875,6.594999313354492,13.004998207092285,17.34999656677246,4.009998321533203,0,0.03412712605167023,1.6666743731721132,53.11999893188477,-1.269229358471188,53.13999938964844,3.3902752191146095,53.58000183105469,0.03412712605167023
11125,2017-03-28,53.599998474121094,53.68000030517578,53.18000030517578,53.18999862670898,4395800.0,0.005062753305760781,-1.3256003761499633,1.2424168862995546,30.494495417651336,13.590384028989728,0.3521496106987456,1.7031566700261038,8.572452190128246,15.750281152238884,56.331979673906844,0.5,-4.246533800122833,-1.293501472473146,-4.235418519173358,1.6484155742270659,-2.764459995823252,0.17745705087695995,0.7181668657354123,84.69371469943675,56.843287740178624,1.4709585233501044,3,0.26000213623046875,6.325002670288086,12.740001678466797,17.079999923706055,3.69000244140625,1,0.044403006266209744,-1.8571255570625849,53.33000183105469,1.6666743731721132,53.11999893188477,-1.269229358471188,53.13999938964844,0.044403006266209744
11126,2017-03-29,55.1500015258789,55.58000183105469,53.54999923706055,53.6500015258789,9848600.0,0.028917968206774614,-1.3882319150177695,3.6585379469477126,49.50100621086792,18.3757453403549,-1.2370132054429277,-0.061049903627797164,6.658200023413428,14.135112798908672,55.996306071987156,2.0300025939941406,-3.7797261453021633,0.39050159454345135,-2.21290872885357,2.9939119179404727,-0.9112035671550629,1.6922067562419656,-2.3800010681152273,84.2490924385245,53.167029639833665,1.301705161698511,3,-0.9750003814697195,4.7749996185302805,11.189998626708991,15.52999687194825,2.1699981689453196,2,0.017044398924774384,-1.3256003761499633,53.599998474121094,-1.8571255570625849,53.33000183105469,1.6666743731721132,53.11999893188477,0.017044398924774384
11127,2017-03-30,55.25,55.40999984741211,54.86999893188477,55.06000137329102,4870200.0,0.0018132089094173853,1.1176576185738691,0.1266657511393182,48.88888375125423,23.415109549080604,-1.378510291754722,-0.39389210325226287,6.3194576228450785,13.995256768266557,55.642492251514476,0.5400009155273366,-3.250558808522925,0.625500106811522,-1.5212764136468309,2.772276627269875,-0.44788815341765087,1.698888367040695,-2.423799514770508,87.91203570440464,54.631654502172694,1.0733882602291749,3,-1.0749988555908203,4.67500114440918,11.374999046325684,15.429998397827148,2.049999237060547,3,0.010859700889069623,-1.3882319150177695,55.1500015258789,-1.3256003761499633,53.599998474121094,-1.8571255570625849,53.33000183105469,0.010859700889069623
11128,2017-03-31,55.18999862670898,55.77000045776367,55.13000106811523,55.20000076293945,7457800.0,-0.001085997706624875,-8.846352485473533,-0.05264320276270325,50.0,27.843455162705887,-1.3157877387315935,-0.5312469134047646,6.182162801199318,14.016882429267618,54.993854336634286,0.6399993896484446,-2.73824697677135,0.6734987258911076,-1.0766441929445207,2.423641644726736,-0.20157273352670302,1.5485701853089182,-2.3087221145629826,80.13693708758488,45.56773180956306,0.8750714594178125,3,-0.9199981689453054,4.735002517700202,10.414999961853034,15.489999771118171,2.8900032043457102,4,0.010509183647161802,1.1176576185738691,55.25,-1.3882319150177695,55.1500015258789,-1.3256003761499633,53.599998474121094,0.010509183647161802
11129,2017-04-03,54.02999877929688,55.22999954223633,53.849998474121094,55.22000122070313,6970900.0,-0.021018298174965255,1.2809952268958698,118.97482837520153,43.52517492017279,31.560485380675082,-0.23366076275909364,0.4908905699287729,7.168906281689239,15.115404475333627,54.28571760005868,1.3800010681152344,-2.1423342301838773,-0.3830011367797752,-1.9766874821619638,1.2106852086024134,-1.179844309470873,0.4138420359113226,-1.0331733093261803,32.81847197081416,-3.0657133138655723,0.7968431726910947,4,0.24000167846678977,5.895002365112298,11.234999656677239,16.625001907348626,4.380001068115227,0,0.03942256369125441,-8.846352485473533,55.18999862670898,1.1176576185738691,55.25,-1.3882319150177695,55.1500015258789,0.03942256369125441
11130,2017-04-04,53.43000030517578,53.9900016784668,52.97999954223633,53.81999969482422,6578300.0,-0.011104913708623099,1.7671164156642245,0.3277299071652049,40.46823787877435,34.813615129999334,0.4163971615908224,1.0078865279684734,7.593163663506438,15.657476214638223,53.47181467014863,1.049999237060554,-1.4737048378191488,-0.8974996566772475,-2.510328290014627,0.7153289766601318,-1.7039139733459336,-0.09108534000856139,2.3400001525878906,16.12905431087995,-20.19006617499992,0.8064143166686897,4,0.8799991607666016,6.410001754760749,11.97499942779541,17.225000381469727,2.6300010681152415,1,0.07317985822720163,1.2809952268958698,54.02999877929688,-8.846352485473533,55.18999862670898,1.1176576185738691,55.25,0.07317985822720163
11131,2017-04-05,52.75,53.84000015258789,52.72000122070313,53.54999923706055,6810800.0,-0.012726938073962746,-1.6046583837156443,2.051283305293634,36.1445838506248,37.54997062280251,1.0798365748285477,1.5906583245465313,8.067844409735073,16.24690543870213,52.64121005994442,1.1199989318847585,-1.3246170954767535,-1.4639999389648466,-3.187343142791491,0.2593432648617977,-2.3256715408781687,-0.6023283370515244,2.9642004394531227,0.9835667803569502,-35.04181392742238,0.8616716019133209,4,1.4950008392333984,3.2750015258789062,9.440000534057617,15.085000991821289,3.049999237060547,2,0.08606636806686918,1.7671164156642245,53.43000030517578,1.2809952268958698,54.02999877929688,-8.846352485473533,55.18999862670898,0.08606636806686918
11132,2017-04-06,53.56999969482422,54.13000106811523,53.06999969482422,53.15999984741211,8672400.0,0.015545017911359649,-2.5932240649144687,-0.512500298023508,44.97206108627177,40.89592075733564,0.3657046705233711,0.6769914967286326,7.02880012414272,15.31256020459422,51.541585079041916,1.3800010681152273,-1.0739341463707603,-0.5625001907348661,-2.2431500999134926,1.1181497184437603,-1.4028251453241793,0.2778247638544471,2.024432775878907,27.868809401417398,-10.804747620334648,0.8403249545893119,4,0.6750011444091797,2.0500011444091797,8.620000839233398,14.26500129699707,1.779998779296875,3,0.07000186711523004,-1.6046583837156443,52.75,1.7671164156642245,53.43000030517578,1.2809952268958698,54.02999877929688,0.07000186711523004
11133,2017-04-07,53.2400016784668,53.790000915527344,52.97000122070313,53.47000122070313,5782100.0,-0.006160127277157756,-1.1298680710028892,-0.5609747020348335,42.37519099217081,42.92995934530978,0.7984843693978263,0.8854168387789159,7.158160252540014,15.51219954931986,50.84242345480329,0.8199996948242116,-0.8388397607176046,-0.7864982604980497,-2.4075343037053827,0.8345377827092832,-1.5970162821017126,0.024019761105613213,2.239453542236326,20.717163565513065,-18.257975912268936,0.810518021603665,4,1.0049991607666016,2.2599983215332102,8.94999885559082,14.594999313354492,1.2899971008300852,4,0.07625840403073902,-2.5932240649144687,53.56999969482422,-1.6046583837156443,52.75,1.7671164156642245,53.43000030517578,0.07625840403073902
11134,2017-04-10,53.790000915527344,54.34000015258789,53.4000015258789,53.47999954223633,4978100.0,0.010330563856518316,-3.0000162328438225,-1.347834740351243,52.86533906521381,45.41560863948339,0.35827437955080654,0.23732322355900237,6.42492918738462,14.820623375299121,49.86007045003633,1.0999984741210938,-0.5545229769139297,-0.16649913787841797,-1.6942117531566225,1.3612134773997866,-0.9303554455175203,0.5973571697606843,1.579076145175783,66.0494074264197,22.3574941476556,0.7638563076391008,4,0.4549999237060547,1.2449989318847656,8.295000076293945,13.940000534057617,1.25,0,0.07975461688993879,-1.1298680710028892,53.2400016784668,-2.5932240649144687,53.56999969482422,-1.6046583837156443,52.75,0.07975461688993879
11135,2017-04-11,53.709999084472656,53.9000015258789,53.13999938964844,53.81000137329102,4917500.0,-0.0014872993064328766,4.428536395962133,-0.3225865993970573,50.9461222812658,45.57617709174981,0.5090530933255053,0.24813805441409897,6.303451727902129,14.76880169597078,48.831963575985455,0.7600021362304616,-0.3315756546062403,-0.19450092315673828,-1.6786695320280742,1.2896676857145977,-0.9365852275924098,0.5475833812789332,1.5531149426304722,61.11101953738507,15.90694658383618,0.7420843044356692,4,0.5350017547607422,0.8650016784667969,7.8300018310546875,13.290000915527344,2.1200027465820312,1,0.08750699763646441,-3.0000162328438225,53.790000915527344,-1.1298680710028892,53.2400016784668,-2.5932240649144687,53.56999969482422,0.08750699763646441
11136,2017-04-12,53.4000015258789,53.52999877929688,53.18999862670898,53.36000061035156,4534800.0,-0.005771691749728136,1.2667022710510796,-0.39999999999990055,51.92879984152583,45.91394554622444,0.6087212088517546,0.4911705970637641,6.392608059459185,14.87054567102549,47.608508998719934,0.520000457763679,-0.1926642897247035,-0.44599857330322834,-1.9118396131212947,1.019842466514838,-1.178919093212265,0.2869219466058084,1.761387988968231,31.386908060154443,-16.49590678598828,0.7329205199090344,4,0.8449993133544993,0.8999996185302805,7.664999008178718,13.124998092651374,2.5900001525878977,2,0.04981272980157181,4.428536395962133,53.709999084472656,-3.0000162328438225,53.790000915527344,-1.1298680710028892,53.2400016784668,0.04981272980157181
11137,2017-04-13,53.38999938964844,53.63999938964844,53.290000915527344,53.4900016784668,5087400.0,-0.00018730591656657136,-1.3333290947700367,-2.500000000000444,52.005947073764176,46.13682855442046,0.36558055287369484,0.42863870823384076,6.203212358596502,14.668525139762835,46.50061648613502,0.34999847412109375,-0.0909634228810603,-0.3960006713867159,-1.831540383400096,1.0395390406266642,-1.113770527393406,0.32176918461997417,1.6737345934329326,30.656824554417593,-20.051341330116063,0.7177698560066884,4,0.5850009918212891,0.9100017547607422,7.650001525878906,13.045001983642578,2.0699996948242188,3,0.045139536897604415,1.2667022710510796,53.4000015258789,4.428536395962133,53.709999084472656,-3.0000162328438225,53.790000915527344,0.045139536897604415
11138,2017-04-17,53.68000030517578,53.68000030517578,53.099998474121094,53.36000061035156,4702400.0,0.005431745998176085,2.6250149011754047,-3.1999237078008775,52.56974008514452,47.14178023941732,-0.18007579402217289,0.09549077147534035,5.7127498424216725,14.165077290161733,45.37178828215695,0.5800018310546875,-0.1865246948124053,-0.07549972534179972,-1.4917432226429668,1.3407437719593673,-0.7836214739923832,0.6326220233087838,1.2899843674104616,46.77427790031963,-5.902299377496938,0.708121748650583,4,-0.14999961853027344,0.6200008392333984,7.065000534057617,12.024999618530273,0.8100013732910156,0,0.031110248872042057,-1.3333290947700367,53.38999938964844,1.2667022710510796,53.4000015258789,4.428536395962133,53.709999084472656,0.031110248872042057
11139,2017-04-18,53.599998474121094,53.81999969482422,53.43000030517578,53.599998474121094,4371000.0,-0.0014903470678068187,-1.29413876671753,0.0,50.0,48.2008649195535,-0.18716656425687717,0.12105487915292912,5.584970715972233,14.023890542247642,44.02482818943946,0.3899993896484375,-0.30155827528106727,-0.11700153350830078,-1.5044807780255738,1.2704777110089722,-0.8107411557669337,0.5767380887503322,1.2799868603898261,62.49976158233095,13.300051887031486,0.6937396222586364,4,-0.06999778747558594,0.6450023651123047,7.102502822875977,10.845003128051758,0.5300025939941335,1,0.017350752456174234,2.6250149011754047,53.68000030517578,-1.3333290947700367,53.38999938964844,1.2667022710510796,53.4000015258789,0.017350752456174234
11140,2017-04-19,53.88999938964844,54.38000106811523,53.709999084472656,53.790000915527344,5419600.0,0.005410464995952546,-4.153819067460845,100.0,38.24625006761131,48.43438338810756,-0.45265625177732716,-0.1365686072004877,5.096913258674348,13.490426506779954,42.18509222284629,0.7800025939941335,-0.4270741648243117,0.1479993820190444,-1.2326730695790218,1.5286718336171106,-0.5423368437799923,0.838335607818081,0.9035865803101686,61.71869644906083,16.252207746223867,0.6903362257990349,4,-0.2149982452392578,0.35500144958496094,4.917501449584961,10.434999465942383,0.3100013732910156,2,0.02133979474677461,-1.29413876671753,53.599998474121094,2.6250149011754047,53.68000030517578,-1.3333290947700367,53.38999938964844,0.02133979474677461
11141,2017-04-20,54.63999938964844,54.88000106811523,54.11000061035156,54.209999084472656,5843200.0,0.013917238977443125,-1.4444565546472679,4.300068665598535,44.925121518058546,48.42916788052831,-1.0128812074624705,-0.8464842152793537,4.148652548227304,12.489112944106068,39.936402221222714,0.9900016784667898,-0.4108573016478232,0.8449995040893583,-0.5898082202776678,2.2798072284563844,0.12759564190584172,1.562403366272875,-1.9199981689453054,86.51677928579576,44.50183065480206,0.717403862183514,4,-0.7149982452392578,-0.39499855041503906,3.965001106262207,9.684999465942383,-0.23999786376953836,3,0.021778961469602454,-4.153819067460845,53.88999938964844,-1.29413876671753,53.599998474121094,2.6250149011754047,53.68000030517578,0.021778961469602454
11142,2017-04-21,54.77999877929688,55.13000106811523,54.540000915527344,54.540000915527344,5948300.0,0.0025622143340464643,-3.9167117016879596,0.5581341707918761,46.633827281286116,48.90234969043001,-1.0763856112745813,-0.9036499114562204,3.7692461399714574,12.093987011001637,37.47517084616142,0.5900001525878835,-0.3167661043360468,0.9029989242553782,-0.5613432128696871,2.3673410613804435,0.17082785569284908,1.6351699928179073,-2.016797561645511,82.75852997164414,43.68348209604109,0.7321710685625311,4,-0.664999008178718,-0.5349979400634837,3.6200008392333913,9.399999618530266,0.15999984741209516,4,0.02208840682974267,-1.4444565546472679,54.63999938964844,-4.153819067460845,53.88999938964844,-1.29413876671753,53.599998474121094,0.02208840682974267
11143,2017-04-24,54.81999969482422,55.290000915527344,54.41999816894531,55.15999984741211,5717900.0,0.0007302102303523572,1.899998092658643,-1.41667991226114,57.94769337516954,49.46705572486953,-0.9707824647689023,-0.8535213850152346,3.43249654898478,11.810712812949731,34.78315699211346,0.8700027465820312,-0.1151733364520382,0.8579998016357422,-0.6186331513410508,2.334632754612535,0.11968332514734925,1.5963162781241351,-1.962126483154293,74.7311254583788,33.42443955181086,0.7383164764883953,4,-0.625,-0.5749988555908203,3.3474998474121094,9.35999870300293,0.3300018310546804,0,0.011674560255586108,-3.9167117016879596,54.77999877929688,-1.4444565546472679,54.63999938964844,-4.153819067460845,53.88999938964844,0.011674560255586108
11144,2017-04-25,55.1500015258789,55.15999984741211,54.79999923706055,54.9000015258789,4096700.0,0.006019734273837285,1.666704343157338,-0.735293787656094,68.29786750514167,51.395027416411295,-1.2153919607809556,-1.0963950688422983,2.8253841739149763,11.225869513906225,32.40609742852308,0.3600006103515625,-0.023588098829868898,1.097001647949213,-0.43877654011304656,2.6327798360114727,0.3291125539180868,1.8648907419803393,-2.14620065197753,91.1392894048109,44.720829830814196,0.7678890940311298,4,-0.9550018310546804,-0.9050006866455007,2.787498474121101,9.02999687194825,0.5099983215332102,1,-0.01196735864281706,1.899998092658643,54.81999969482422,-3.9167117016879596,54.77999877929688,-1.4444565546472679,54.63999938964844,-0.01196735864281706
11145,2017-04-26,55.97999954223633,56.290000915527344,55.209999084472656,55.36999893188477,6273500.0,0.015049827622723777,-1.3225838207667129,2.4400024414062216,83.29894863846833,54.88059950496046,-1.8880796083503242,-1.8329220539203632,1.751865918224965,10.1619508832066,29.64307932737993,1.1399993896484446,0.15060224029101477,1.807999610900879,0.06514552490580172,3.550853696895956,0.9365725679033403,2.6794266538984175,-2.8390266658374017,85.779755509437,32.22552428122066,0.871427042997538,4,-1.2849998474121094,-1.4749984741210938,1.7300004959106445,8.10999870300293,-0.45999908447265625,2,-0.033047489983012546,1.666704343157338,55.1500015258789,1.899998092658643,54.81999969482422,-3.9167117016879596,54.77999877929688,-0.033047489983012546
11146,2017-04-27,56.09000015258789,56.16999816894531,55.68000030517578,55.97999954223633,3881200.0,0.0019649984146314914,2.6296589335669274,0.1803286889961749,80.43476458083973,58.03935700574663,-1.761630328839459,-1.9698866654408036,1.3675224438191123,9.80703352292241,28.710889031179253,0.48999786376953125,0.20438018524466628,1.8710002899169922,-0.026719926440435415,3.76872050627442,0.9221401817382784,2.819860398095706,-2.6971050330586905,89.30478774402808,31.15891899384436,0.9488601081787142,4,-1.3950004577636719,-1.5849990844726562,1.265000343322754,6.885000228881836,-0.45999908447266336,3,-0.03369583498853379,-1.3225838207667129,55.97999954223633,1.666704343157338,55.1500015258789,1.899998092658643,54.81999969482422,-0.03369583498853379
11147,2017-04-28,55.849998474121094,56.08000183105469,55.36000061035156,56.08000183105469,8428000.0,-0.004278867495344896,5.260788801539125,-2.0909280066583436,82.22212803232597,61.33406677765568,-1.269480368832106,-1.773561268389109,1.3215123192843024,9.796320308484809,27.700518097480376,0.7299995422363281,0.2849131219729557,1.6009986877441378,-0.3823833187179275,3.584380694206203,0.6093076845131051,2.5926896909751704,-2.2253348909120447,76.47049223802044,13.028749174669358,0.991691003231032,4,-0.9899978637695312,-1.3449974060058594,1.2750024795532227,6.650003433227539,-1.2699966430664062,4,-0.02596234535107589,2.6296589335669274,56.09000015258789,-1.3225838207667129,55.97999954223633,1.666704343157338,55.1500015258789,-0.02596234535107589
11148,2017-05-01,55.77000045776367,56.0,55.52000045776367,55.81000137329102,5164200.0,-0.0014323727581566637,1.2857220708446866,0.17391448568683224,77.65358128116085,64.40668692000689,-0.9631208743584523,-1.7369366823980954,1.1264029598884022,9.637921388419898,26.976378014072118,0.4799995422363281,0.3913091529971311,1.4920005798339844,-0.5649114639600938,3.5489126236280626,0.4635445579369417,2.520456601731027,-1.9321098879691618,65.10067973220343,1.906633864583,1.0284560218970402,5,-0.7700004577636719,-1.2649993896484375,1.2875003814697266,6.655000686645508,-1.2999992370605398,0,-0.014882586054186575,5.260788801539125,55.849998474121094,2.6296589335669274,56.09000015258789,-1.3225838207667129,55.97999954223633,-0.014882586054186575
11149,2017-05-02,56.15999984741211,56.34000015258789,55.63000106811523,55.7400016784668,4017100.0,0.006992995991524031,-1.2187492549412027,-10.499713904251426,81.49098643675208,69.21165762768919,-1.0636495749640957,-2.065056374424728,0.4411354019916587,9.01272584542366,25.621313792788914,0.7099990844726634,0.5232483108793815,1.7754999160766616,-0.4416717342472296,3.9926715664005528,0.666914090914716,2.884085741238607,-2.125940449958975,84.07078451031825,19.761737734007113,1.1085858251619458,5,-0.9349994659423828,-1.6299991607666016,0.8375005722045898,6.26500129699707,-1.529998779296882,1,-0.017984300645965012,1.2857220708446866,55.77000045776367,5.260788801539125,55.849998474121094,2.6296589335669274,56.09000015258789,-0.017984300645965012
11150,2017-05-03,57.34000015258789,57.540000915527344,55.91999816894531,56.13999938964844,7542800.0,0.021011401502526006,1.0250005364410355,2.8571571298819256,91.3864884553462,74.37403173183226,-1.9029138940509185,-3.095835071153445,-1.0400490226215595,7.598809770471519,24.194469637203454,1.6200027465820312,0.675843837106278,2.760000228881836,0.22977056656193184,5.29022989120174,1.4948853977218874,4.025115060041784,-3.0753466796212834,90.82565436047835,21.42883301606099,1.2651148311599505,5,-1.3600006103515625,-2.2099990844726562,-0.44749927520751953,5.085000991821289,-0.4399986267089915,2,-0.02929892397462719,-1.2187492549412027,56.15999984741211,1.2857220708446866,55.77000045776367,5.260788801539125,55.849998474121094,-0.02929892397462719
11151,2017-05-04,57.290000915527344,57.68000030517578,56.6500015258789,57.5,5508800.0,-0.0008719783210235921,2.6140327394895246,-0.1749991257990991,90.62499006589886,79.26193870790034,-1.6064121607477233,-2.8335485664675844,-1.2893205341219414,7.3983363941128175,22.62215212137252,1.029998779296882,0.8770564827110405,2.4830009460449247,-0.16769590071089624,5.133697792800746,1.1576525226670142,3.808349369422835,-2.632305749453451,83.1896792694196,8.525168504310841,1.3253484233779096,5,-1.2400016784667969,-2.0900001525878906,-0.39750003814697266,5.135000228881836,0.579998016357429,3,-0.030895451727666945,1.0250005364410355,57.34000015258789,-1.2187492549412027,56.15999984741211,1.2857220708446866,55.77000045776367,-0.030895451727666945
11152,2017-05-05,57.31999969482422,57.58000183105469,56.83000183105469,57.33000183105469,4845500.0,0.0005236302813313998,1.9411641509716218,0.047629427792915534,90.08809092085428,82.83309399075421,-1.3837361992052877,-2.7069908807208236,-1.5934634133370196,7.122681763590663,21.251918969666768,0.75,1.1606442058653528,2.3254997253417997,-0.48261983140675113,5.133619282090351,0.9214399469675243,3.729559503716075,-2.2391818092760616,83.33330389893877,4.928502367557812,1.4040597783742739,5,-1.0799999237060547,-2.1199989318847656,-0.26999855041503906,5.105001449584961,0.06000137329100852,4,-0.029483577036054864,2.6140327394895246,57.290000915527344,1.0250005364410355,57.34000015258789,-1.2187492549412027,56.15999984741211,-0.029483577036054864
11153,2017-05-08,57.29999923706055,57.54999923706055,57.02999877929688,57.5099983215332,4553800.0,-0.0003489263410704213,2.5861987319459665,20.9954233409611,91.29465559155487,85.38829266702234,-1.089528140510275,-2.495158165685538,-1.902815699956939,6.904794792756064,19.761583548512014,0.5200004577636648,1.3706772997697172,2.102499389648436,-0.7580922670237698,4.963091046320642,0.6722035613123296,3.5327952179845425,-1.855295812764524,81.46335563226312,1.0034365118415565,1.4302958283361047,5,-0.8549995422363281,-2.0999984741210938,-0.2499980926513672,5.125001907348633,0.5600013732910156,0,-0.04746941434942664,1.9411641509716218,57.31999969482422,2.6140327394895246,57.290000915527344,1.0250005364410355,57.34000015258789,-0.04746941434942664
11154,2017-05-09,58.08000183105469,58.6500015258789,57.349998474121094,57.40999984741211,8020700.0,0.013612610896679644,-2.291127260436014,-3.1904995458673935,92.152931713098,86.37206856420342,-1.5759277960036897,-3.0960202374456145,-3.0227930977972832,5.874175913851893,19.058270813324725,1.3500022888183523,1.5978163050321612,2.668001937866208,-0.3850978165419363,5.7211016922743525,1.1414520606621323,4.194551815070284,-2.3223568434355,79.12091597336163,-3.5564002977094447,1.5265498772040733,5,-1.0750007629394531,-2.395000457763672,-0.9825010299682617,2.3049983978271484,-2.6200027465820312,1,-0.06215565593218231,2.5861987319459665,57.29999923706055,1.9411641509716218,57.31999969482422,2.6140327394895246,57.290000915527344,-0.06215565593218231
11155,2017-05-10,58.40999984741211,58.4900016784668,57.68999862670898,57.88000106811523,6954300.0,0.0056817838490661465,1.3188412206988265,0.7910406121717056,91.42858340564491,87.59360398918177,-1.7041952789264556,-3.2209941346860944,-3.4335240751495633,5.300600392095873,18.181630958789256,0.8000030517578196,1.7781489769331174,2.7629999160766587,-0.457442441191688,5.9834422733450054,1.152778737442489,4.3732210947108285,-2.18957781367137,87.99991607666051,5.568332575645087,1.6102211786341722,5,-1.404998779296875,-2.7249984741210938,-1.3124990463256836,1.5150012969970703,-5.799999237060547,2,-0.06471492534106482,-2.291127260436014,58.08000183105469,2.5861987319459665,57.29999923706055,1.9411641509716218,57.31999969482422,-0.06471492534106482
11156,2017-05-11,56.06000137329102,57.86999893188477,55.93999862670898,57.75,13327000.0,-0.04023281082451846,1.0000039530613496,-3.188683998387691,59.46747715836587,85.06530944763065,0.7164418817755376,-0.6972455519369092,-1.1629266868152328,7.394236474004387,16.568531312666817,2.470001220703132,1.8362517982067317,0.2800014495849652,-2.764621802048552,3.3246247012184824,-1.2423101762317899,1.8023130754017203,2.5900001525878764,4.428140893089173,-74.74155272190727,1.5223116258167577,5,1.0249996185302663,-0.3750000000000071,1.0149993896484304,3.864999771118157,-4.3500022888183665,3,0.014983948127195168,1.3188412206988265,58.40999984741211,-2.291127260436014,58.08000183105469,2.5861987319459665,57.29999923706055,0.014983948127195168
11157,2017-05-12,55.79999923706055,56.0099983215332,55.0,55.9000015258789,8957000.0,-0.004637925969697698,5.312570781426953,0.059173000047397645,57.02005448787139,82.77269535948739,1.0824354143994839,-0.26080653824448063,-0.9908524783934709,7.397434174451902,15.033964025244442,1.0600013732910227,1.7372425892640777,-0.1005006790161147,-2.9300110883069053,2.729009730274676,-1.51525588366151,1.3142545256292806,2.7958022308349513,21.91777815402178,-55.42515403062765,1.4147552046453937,5,1.0250015258789062,0.01000213623046875,-0.6649980545043945,4.100002288818359,-4.8899993896484375,4,0.037096769231663274,1.0000039530613496,56.06000137329102,1.3188412206988265,58.40999984741211,-2.291127260436014,58.08000183105469,0.037096769231663274
11158,2017-05-15,55.349998474121094,56.13999938964844,55.209999084472656,55.31999969482422,8392900.0,-0.008064529912046647,-6.44000244140625,-0.29998092695024065,51.40842951566234,79.43018903492185,1.6389462591866177,0.3380533566050161,-0.6164787483938738,7.5807761520243275,13.263079075415988,0.9300003051757812,1.6613856297275476,-0.6340013504028335,-3.280234109140345,2.012231408334678,-1.9571177297715892,0.6891150289659222,3.1019709350585813,9.588995282318852,-63.28203545392769,1.3231163793687553,5,1.4750022888183594,0.4600028991699219,-0.4174976348876953,4.5500030517578125,-4.829998016357422,0,0.03667574796670059,5.312570781426953,55.79999923706055,1.0000039530613496,56.06000137329102,1.3188412206988265,58.40999984741211,0.03667574796670059
11159,2017-05-16,54.52999877929688,55.56000137329102,54.20000076293945,55.5099983215332,11944900.0,-0.014814809709662424,1.518506483185377,-32.6679806714138,39.774324881994616,73.69550419343835,2.4623581620138637,1.2978396208634848,0.1571035811771182,8.116901660136946,11.839528547766228,1.3600006103515696,1.5758721589641098,-1.5005010604858313,-3.9989011247855686,0.997899003813906,-2.7497010926356964,-0.25130102833596624,3.7838918535156054,7.692259811950747,-60.92088830919893,1.249200032149868,5,1.8950023651122976,1.345001220703118,0.3425016403198171,5.370002746582024,-3.899997711181655,1,0.06106733734824443,-6.44000244140625,55.349998474121094,5.312570781426953,55.79999923706055,1.0000039530613496,56.06000137329102,0.06106733734824443
11160,2017-05-17,55.040000915527344,56.97000122070313,55.040000915527344,56.959999084472656,23241100.0,0.009352689302169814,-1.0104189018429848,1.959182720191839,42.990660869414626,68.40280094938454,1.7788568901618191,0.9258805386280642,-0.3633983017036897,7.331412013481213,10.59988915704685,2.44000244140625,1.547100694378912,-1.0479990005493178,-3.386812665303374,1.2908146642047384,-2.217405832926346,0.12140783182771031,3.027056325092765,22.88829895599891,-41.32676972257413,1.1694068323770275,5,1.385000228881836,0.8349990844726562,-0.40000057220458984,4.8600006103515625,-4.280002593994141,2,0.00763078055885047,1.518506483185377,54.52999877929688,-6.44000244140625,55.349998474121094,5.312570781426953,55.79999923706055,0.00763078055885047
11161,2017-05-18,55.83000183105469,56.11000061035156,55.15999984741211,55.25,11919700.0,0.014353214069523723,-1.499994980675601,-0.3020845750979504,49.875642781160714,63.934751156085255,0.8492873232091966,0.24201073877637214,-1.1510670501538272,6.32184922511982,9.830816292299389,1.0699996948242188,1.4795391597496348,-0.31749820709228516,-2.559761473920908,1.9247650597363375,-1.438629840506593,0.8036334263220226,2.0050320209045793,58.84479417852489,-3.6622436891134456,1.1211316334143098,5,0.5949993133544922,0.0449981689453125,-1.4200010299682617,4.069999694824219,-4.350002288818359,3,-0.057675105052782616,-1.0104189018429848,55.040000915527344,1.518506483185377,54.52999877929688,-6.44000244140625,55.349998474121094,-0.057675105052782616
11162,2017-05-19,55.9900016784668,56.43999862670898,55.70000076293945,56.13000106811523,9949500.0,0.0028658399098082654,-1.055546136565911,-0.24137749598799121,51.354686861379015,59.49697685273238,0.5372887757342326,0.18689121115770035,-1.3126302696857906,5.944820942266858,9.373791652582126,0.7399978637695241,1.226908359220289,-0.21799850463867188,-2.3683143854215345,1.9323173761441907,-1.2931564450300996,0.8571594357527559,1.6269301881512845,64.62096100057961,2.3411248272701926,1.07515794039143,5,0.4349994659423828,-0.11500167846679688,-1.7175006866455078,3.9099998474121094,-3.920001983642578,4,-0.07644226586333869,-1.499994980675601,55.83000183105469,-1.0104189018429848,55.040000915527344,1.518506483185377,54.52999877929688,-0.07644226586333869
11163,2017-05-22,55.459999084472656,56.06999969482422,55.38000106811523,56.06999969482422,9528900.0,-0.009466022112979755,1.2622883157815976,4.357166212534281,45.762710298890084,54.34250780670928,0.8703677658159208,0.8087651646458127,-0.7955400200627452,6.249316465034056,8.96388813849056,0.6899986267089915,0.9504774072096396,-0.780001068115233,-2.8612864839908028,1.3012843477603369,-1.8206437760530179,0.26064163982255195,1.9519169159247056,45.487296509345896,-13.456313148719154,1.0406427079377836,5,0.8850021362304688,0.41500091552734375,-1.3224983215332031,4.44000244140625,-3.3999977111816335,0,-0.08204109830817552,-1.055546136565911,55.9900016784668,-1.499994980675601,55.83000183105469,-1.0104189018429848,55.040000915527344,-0.08204109830817552
11164,2017-05-23,54.4900016784668,55.43000030517578,54.43999862670898,55.4000015258789,7136800.0,-0.017490036459041902,1.0412460329008835,1.4918015358831211,32.29815283424789,47.77245996544294,1.4277089682666144,1.8200992454706224,0.15548787293244004,6.999768261315197,8.756553745413742,1.020000457763679,0.643782594516793,-1.7169984817504869,-3.8899627597704765,0.45596579626950273,-2.8034806207604817,-0.6305163427404921,2.7291994076830903,1.9764031814243714,-50.74767916621002,1.0864821390099948,5,1.5449981689453125,1.5499992370605469,-0.5750007629394531,5.409999847412109,-2.4000015258789062,1,-0.07285742518653615,1.2622883157815976,55.459999084472656,-1.055546136565911,55.9900016784668,-1.499994980675601,55.83000183105469,-0.07285742518653615
11165,2017-05-24,54.13000106811523,54.540000915527344,53.7599983215332,54.5099983215332,6780700.0,-0.006606727826434122,2.5454466638923567,0.4175794693797244,31.100489385245382,44.62057243509622,1.2479840799881146,2.144337600906745,0.5061292624744524,7.139254092176905,9.44563124662035,0.7800025939941406,0.301627124505373,-1.984499168396006,-4.347356339823193,0.37835800303118106,-3.165927754109596,-0.803070582682416,2.908047998642033,13.806071061538802,-33.61584735485772,1.181428585713592,5,1.2349987030029368,2.049999237060554,-0.24250030517577414,5.770000457763679,-1.8400001525878835,2,-0.06465915261290545,1.0412460329008835,54.4900016784668,1.2622883157815976,55.459999084472656,-1.055546136565911,55.9900016784668,-0.06465915261290545
11166,2017-05-25,54.20000076293945,54.56000137329102,54.0099983215332,54.34000015258789,7360400.0,0.001293177414427582,-1.1153789723877148,0.36842210934205344,31.42858959378495,41.777076335753286,0.9905654295693722,2.0295394693489044,0.43319361818790014,6.853135131335023,10.165401882476216,0.5500030517578196,-0.15949909728857392,-1.8199995040893526,-4.333365862926321,0.693366854747616,-3.0766826835078334,-0.5633163246708719,2.5758042441998796,16.417999675466135,-25.368278096764385,1.2566831794184838,5,1.164999008178711,2.0049991607666016,-0.23999977111816406,5.700000762939453,-1.549999237060554,3,-0.06346867883733376,2.5454466638923567,54.13000106811523,1.0412460329008835,54.4900016784668,1.2622883157815976,55.459999084472656,-0.06346867883733376
11167,2017-05-26,54.4000015258789,54.54999923706055,53.93000030517578,54.349998474121094,3738300.0,0.0036900509247999036,2.542866485013624,-0.3571662125340092,33.10025755858641,39.7428350071893,0.638204680665126,1.808037804374564,0.23187562602819156,6.427681147848979,11.024297297995808,0.6199989318847656,-0.6547311428239695,-1.547498893737803,-4.16308659702235,1.0680888095467438,-2.8552927453800763,-0.23970504209552956,2.1345389464119435,27.705749950871045,-8.68731713686045,1.3077938516422722,5,0.9649982452392649,1.8049983978271555,-0.3150005340576101,5.500000000000007,-2.2400016784667898,4,-0.0536765055466677,-1.1153789723877148,54.20000076293945,2.5454466638923567,54.13000106811523,1.0412460329008835,54.4900016784668,-0.0536765055466677
11168,2017-05-30,54.93999862670898,55.11000061035156,54.36000061035156,54.5099983215332,5763600.0,0.009926417016242084,-1.0548065466858971,8.59948123283599,31.17504108575241,38.78735902982905,0.037920732576779415,1.267664625184544,-0.29351969721032845,5.646156898983406,11.738961610255268,0.75,-0.8351162877492513,-0.9660017013549904,-3.6195109521297724,1.6875075494197915,-2.292756326742378,0.360752924032397,1.3725784735212514,70.65861697972231,38.03159477898913,1.3267546253873908,5,0.4250011444091868,1.2650012969970774,-0.759998321533196,4.960002899169929,-3.5,1,-0.05223878783443425,2.542866485013624,54.4000015258789,-1.1153789723877148,54.20000076293945,2.5454466638923567,54.13000106811523,-0.05223878783443425
11169,2017-05-31,55.1500015258789,55.29999923706055,54.25,55.25,8401700.0,0.003822404521645284,9.500152590218967,-0.23255442593284625,30.170338658591703,37.36287878418206,-0.0836864625151037,1.0309741037887719,-0.48875847946943196,5.213354912984805,12.312695322744801,1.0499992370605469,-0.984766413702161,-0.7054988861084084,-3.3770366843910438,1.966038912174227,-2.0412677852497225,0.6302700130329058,0.9583692720555703,90.2598946747844,61.96707627914137,1.3357688991413164,5,-0.050003051757805395,1.0549983978271555,-0.9300012588500906,4.750000000000007,-4.08000183105468,2,-0.05602901300261809,-1.0548065466858971,54.93999862670898,2.542866485013624,54.4000015258789,-1.1153789723877148,54.20000076293945,-0.05602901300261809
11170,2017-06-01,55.65999984741211,55.88999938964844,55.06999969482422,55.25,5165300.0,0.0092474761092054,-1.1298680710028683,-4.100061036087295,46.865194202621204,37.02838449767766,-0.5548360952517513,0.4096647929752635,-0.9461689070101471,4.4991443482535445,11.67533503374501,0.8199996948242188,-1.0472471805982622,-0.11150054931640341,-2.6905519222863816,2.467550823653575,-1.401026235801396,1.1780251371685893,0.2605011524102565,88.26532399640328,54.601082311831945,1.2895256864849896,6,-0.5600013732910156,0.5450000762939453,-1.4399995803833008,4.240001678466797,-5.479999542236328,3,-0.06413941258733591,9.500152590218967,55.1500015258789,-1.0548065466858971,54.93999862670898,2.542866485013624,54.4000015258789,-0.06413941258733591
11171,2017-06-02,55.52000045776367,55.790000915527344,55.22000122070313,55.56000137329102,4485200.0,-0.002515260331157676,1.2799987792968466,-0.09756324491297708,47.763588787962625,36.6293736006314,-0.5178972489473352,0.4324321905562769,-0.7602494637686874,4.432203907653417,10.890164538965283,0.5699996948242116,-0.9468613761916984,-0.16299991607665731,-2.6421940440001777,2.316194211846863,-1.4025969800384175,1.0765971478851029,-1.7600021362304688,81.12249465747506,44.073331734356884,1.2395970639617586,6,-0.6050014495849609,0.6849994659423828,-0.9200000762939453,4.380001068115234,-5.1100006103515625,4,-0.058177224704699326,-1.1298680710028683,55.65999984741211,9.500152590218967,55.1500015258789,-1.0548065466858971,54.93999862670898,-0.058177224704699326
11172,2017-06-05,55.63000106811523,55.68000030517578,54.93000030517578,55.56999969482422,4236800.0,0.0019812789885553794,8.375008940705243,-1.499999999999556,52.3648859811855,37.36294867644201,-0.7647565462914301,0.1995610052158341,-0.807920267804981,4.113802221207543,10.12607195378741,0.75,-0.9006140130856863,0.031500625610341615,-2.3249308477145263,2.3879320989352095,-1.146715111052096,1.2097163622727791,-1.8294026947021393,84.14643790880035,41.821696409692734,1.1782157366624348,6,-0.805002212524407,0.5749988555908274,-1.0300006866455007,4.270000457763679,-4.7600021362304545,0,-0.05356820932984552,1.2799987792968466,55.52000045776367,-1.1298680710028683,55.65999984741211,9.500152590218967,55.1500015258789,-0.05356820932984552
11173,2017-06-06,54.58000183105469,55.27000045776367,54.31999969482422,55.2599983215332,6395100.0,-0.018874693814492027,1.7142849357769168,-11.333015449171665,50.40652877521571,39.37499044766066,0.16459691796816855,1.091287538769194,0.2941375714609933,4.944304867305661,9.509563733317417,1.3100013732910085,-1.0060968823328054,-0.8824987411499023,-3.1372236560775377,1.372226173777733,-2.00986119861372,0.24486371631391535,-0.7396154067993166,20.122070357930387,-25.485312376635886,1.127362457463818,6,0.2449970245361328,1.6249980926513672,0.10249900817871094,5.319999694824219,-1.2700004577636648,1,-0.04433862041876402,8.375008940705243,55.63000106811523,1.2799987792968466,55.52000045776367,-1.1298680710028683,55.65999984741211,-0.04433862041876402
11174,2017-06-07,54.47000122070313,54.83000183105469,54.27000045776367,54.70000076293945,5728200.0,-0.0020154013679231086,1.2857120614086306,0.3382363665942888,45.04348091457206,40.92421172869695,0.30336408235442036,0.9665231761274882,0.44922184602550175,4.837689049054056,7.985165106198705,0.5600013732910156,-1.1535639067150285,-0.8119993209838796,-2.7385513543374813,1.114552712369722,-1.7752753376606805,0.15127669569292124,-0.5906225066223243,12.345734247291883,-34.642741220898415,0.9632760166767996,6,0.43999862670897727,1.7349987030029226,0.2824993133544851,5.430000305175774,-1.240001678466804,2,-0.05562699699082252,1.7142849357769168,54.58000183105469,8.375008940705243,55.63000106811523,1.2799987792968466,55.52000045776367,-0.05562699699082252
11175,2017-06-08,54.63000106811523,55.18000030517578,54.47000122070313,54.47000122070313,5767100.0,0.002937393864997473,-7.874997019765618,-0.6956528950292334,38.281240104695456,41.68561734102034,0.24780755573320334,0.5363123821112481,0.32839027204884985,4.476729170243168,6.249137692324747,0.7099990844726491,-1.2113919974503204,-0.46299953460694354,-1.7242785112297696,0.7982794420158825,-1.093639022918353,0.16763995370446594,-0.7124099100054906,23.68424354826924,-20.90376646126627,0.6306394883114116,6,0.2799987792968821,1.5749988555908274,0.24749946594238992,5.270000457763679,-0.9000015258788991,3,-0.06516568375776222,1.2857120614086306,54.47000122070313,1.7142849357769168,54.58000183105469,8.375008940705243,55.63000106811523,-0.06516568375776222
11176,2017-06-09,56.9000015258789,57.06999969482422,54.72999954223633,54.959999084472656,7889200.0,0.041552268229563705,1.0526328117680128,12.12502682211676,56.293222026474915,44.26261339300795,-1.7868244322220477,-1.7576461495704478,-1.9252256197688453,2.0049530755310982,6.658707316250615,2.4399986267089915,-1.0048179322535375,1.765000915527338,0.3248767283876788,3.2051251026669973,1.0449388219575084,2.4850630090971677,-2.944962172620812,93.92863516906581,49.7317700879616,0.7200620935698303,6,-1.2400016784667898,-0.6950016021728445,-1.345001220703118,3.000000000000007,-3.170001983642571,4,-0.118101951502528,-7.874997019765618,54.63000106811523,1.2857120614086306,54.47000122070313,1.7142849357769168,54.58000183105469,-0.118101951502528
11177,2017-06-12,57.86999893188477,58.33000183105469,57.099998474121094,57.099998474121094,11661500.0,0.017047405623789036,-2.194812014802998,0.3969069529652403,65.71057119538384,48.09989451630034,-2.4728901192846635,-2.7032078487516245,-2.8704529338854528,0.9020777556747888,7.250309580825509,1.4300003051757884,-0.708698581859764,2.6314983367919993,0.7578558577371979,4.505140815846801,1.694677097264595,3.5683195763194036,-3.7903611649640396,88.66988316319117,42.79237157701262,0.9368212395274023,6,-1.579998016357429,-1.664999008178718,-2.2449989318847727,2.0300025939941335,-3.770000457763679,0,-0.1289096115804904,1.0526328117680128,56.9000015258789,-7.874997019765618,54.63000106811523,1.2857120614086306,54.47000122070313,-0.1289096115804904
11178,2017-06-13,57.38000106811523,57.84000015258789,56.75,57.70000076293945,5947600.0,-0.008467217432408969,2.6333430820289156,-0.41558377218840176,70.09736769782052,52.53623107621465,-1.7884544667686484,-2.1642940067298966,-2.3589337710402916,1.2783114116108933,7.875120232674439,1.1199989318847727,-0.40759327453356065,2.0400003433227454,-0.06476085748941784,4.144761544134909,0.9876197429166638,3.092380943728827,-3.04534145734646,76.60097434476002,24.13050999883518,1.052380600406083,6,-1.0799999237060476,-1.1750011444091726,-1.6600008010864187,2.520000457763679,-2.7999992370605398,1,-0.11345420033196751,-2.194812014802998,57.86999893188477,1.0526328117680128,56.9000015258789,-7.874997019765618,54.63000106811523,-0.11345420033196751
11179,2017-06-14,57.86000061035156,57.959999084472656,56.81999969482422,57.5,4337100.0,0.008365275937630923,3.071444141689373,-1.125002980235056,75.51301459970956,55.71932223144668,-2.060274303418929,-2.5107544699405864,-2.7739946714613026,0.7067815152259982,7.762620013565213,1.1399993896484375,-0.09855556066747795,2.3534997940063462,0.005714979340645243,4.701284608672047,1.1796073866734957,3.5273922013391967,-3.2856204663656428,87.82380449778428,29.204177733968244,1.1738924073328496,6,-1.5599994659423828,-1.6550006866455078,-2.0375003814697266,2.0400009155273438,-3.020000457763672,2,-0.0786380779305853,2.6333430820289156,57.38000106811523,-2.194812014802998,57.86999893188477,1.0526328117680128,56.9000015258789,-0.0786380779305853
11180,2017-06-15,55.459999084472656,57.75,55.33000183105469,56.97999954223633,10528000.0,-0.04147945904877037,-1.7191067582482347,-4.222216335353707,56.5352640036849,56.69395281097138,0.3446133998461036,-0.08187203713954716,-0.31626113359600794,3.004359348112807,8.268203386558175,2.529998779296875,0.14707717006335486,-0.06750164031982564,-2.405209227562139,2.270205946922488,-1.2363554339409788,1.1013521533013275,-0.6602816392626139,20.277752169872603,-41.87571686429591,1.1688537936211563,6,0.8400020599365234,0.6650009155273438,0.8850021362304688,4.44000244140625,-1.4099998474121094,3,-0.04020915216460341,3.071444141689373,57.86000061035156,2.6333430820289156,57.38000106811523,-2.194812014802998,57.86999893188477,-0.04020915216460341
11181,2017-06-16,52.61000061035156,52.61000061035156,48.56000137329102,51.43000030517578,49491700.0,-0.051388361362577406,5.864403711246877,-0.7763157564517303,42.71764892846992,55.62203758289188,3.0602351287558136,2.6504111380066178,2.5814642264498744,5.725380015466982,9.688288928361084,6.8999977111816335,0.32483784485950196,-2.756500053405759,-5.426412105250982,-0.08658800156053559,-4.091456079328367,-1.4215440274831508,5.720001220703125,41.453419112608486,-24.02235710409991,1.3349560259226108,6,0.8350009918212891,0.8350009918212891,3.7350006103515625,7.290000915527344,2.4899978637695312,4,0.02128870782914216,-1.7191067582482347,55.459999084472656,3.071444141689373,57.86000061035156,2.6333430820289156,57.38000106811523,0.02128870782914216
11182,2017-06-19,51.709999084472656,52.90999984741211,50.63999938964844,52.86999893188477,14747200.0,-0.017107042680813422,2.6612861049840184,-0.983050463905867,37.23320108041899,54.158334505692245,3.7388925617983233,3.3869771069008436,3.493283481425962,6.480440302170749,10.84910869215123,2.270000457763672,0.26154518982049524,-3.4425014495849595,-6.551922563606425,-0.33308033556349415,-4.997212006595689,-1.8877908925742304,6.42460273742676,33.51062210828625,-30.016193997629323,1.5547105570107327,6,1.7350025177001953,1.7350025177001953,4.675002098083496,8.105003356933608,3.25,0,0.03906402037377399,5.864403711246877,52.61000061035156,-1.7191067582482347,55.459999084472656,3.071444141689373,57.86000061035156,0.03906402037377399
11183,2017-06-20,50.90999984741211,51.86999893188477,50.90999984741211,51.81000137329102,8795400.0,-0.01547088089778692,-1.1333276819395741,0.7758634864364489,33.98790187234303,52.92993683433346,4.429348364399139,4.035527717140852,4.306686492541559,7.142627634109289,12.34793651740641,0.9599990844726634,0.16834336340550493,-4.015000724792479,-7.6509182002716045,-0.3790832493133536,-5.832959462532045,-2.1970419870529128,7.033109965515138,24.99998985452602,-33.69345668625252,1.8179587377395632,6,2.535001754760742,2.535001754760742,5.407501220703125,5.115001678466797,5.1399993896484375,1,0.06265956857729482,2.6612861049840184,51.709999084472656,5.864403711246877,52.61000061035156,-1.7191067582482347,55.459999084472656,0.06265956857729482
11184,2017-06-21,50.52000045776367,51.790000915527344,50.43999862670898,50.959999084472656,9996500.0,-0.007660565523813556,-3.4999904632931327,0.48888653414147876,30.4115804017529,52.055530200673175,4.6937100940510845,4.33511857511742,4.688103354039356,7.398652716011988,13.341835153977271,1.3500022888183665,0.004796854868722278,-4.206500053405762,-8.341619524890561,-0.07138058192096253,-6.274059789148161,-2.138940317663362,7.235447186370848,21.327523148657342,-32.2362541543115,2.0675597357424005,6,2.9250011444091797,2.9250011444091797,5.7975006103515625,5.165000915527344,5.590000152587891,2,0.08036423864812314,-1.1333276819395741,50.90999984741211,2.6612861049840184,51.709999084472656,5.864403711246877,52.61000061035156,0.08036423864812314
11185,2017-06-22,50.63000106811523,50.959999084472656,50.04999923706055,50.61000061035156,6746000.0,0.0021773675644267687,1.6764839529443445,-0.045455727699107336,31.32161666274216,49.28090738248064,4.4216204383306135,4.16289620930484,4.573200571819008,7.14725107832804,13.950674454446652,0.9099998474121094,-0.07921623105352182,-3.921499443054209,-8.441263248195952,0.5982643620875336,-6.181381345625084,-1.6616175404833342,6.94153765060242,47.58621657315515,-2.3886442103491063,2.259881902570872,6,2.8150005340576243,2.8150005340576243,5.519999504089363,5.055000305175788,6.039997100830085,3,0.08315226141924681,-3.4999904632931327,50.52000045776367,-1.1333276819395741,50.90999984741211,2.6612861049840184,51.709999084472656,0.08315226141924681
11186,2017-06-23,50.7599983215332,50.91999816894531,50.38000106811523,50.599998474121094,6256700.0,0.0025675933374578186,1.2499900658830931,7.999809269505035,31.42637164773481,45.4715518771863,3.720300029673936,3.9652701416122724,4.449704330645062,6.86942501082175,14.611170143861107,0.5399971008300852,-0.1236849419451218,-3.619502067565918,-8.446934947503692,1.2079308123718562,-6.033218507534805,-1.205785627597031,6.6313096502759095,24.825137515805647,-19.966896423834232,2.4137164399688884,6,2.500001907348633,2.6850032806396484,5.390002250671387,4.9250030517578125,6.100002288818359,4,0.06481483499442264,1.6764839529443445,50.63000106811523,-3.4999904632931327,50.52000045776367,-1.1333276819395741,50.90999984741211,0.06481483499442264
11187,2017-06-26,51.47999954223633,51.65999984741211,50.77000045776367,50.83000183105469,5805000.0,0.014184421680677906,-1.3116853520666234,4.062489569177217,37.87166075806245,41.890917772768745,2.23342343922198,3.1782434210699506,3.745027084144567,6.017214433988798,15.04627913575722,0.9000015258789062,-0.13237273856630338,-2.753500747680661,-7.75191898767514,2.2449174923138173,-5.2527098676779005,-0.25429162768342195,5.734682297602426,78.57145851411198,29.392355037612816,2.4992091199972393,6,1.7800006866455078,1.9650020599365234,4.670001029968262,4.2050018310546875,5.319999694824219,0,0.07031855019568845,1.2499900658830931,50.7599983215332,1.6764839529443445,50.63000106811523,-3.4999904632931327,50.52000045776367,0.07031855019568845
11188,2017-06-27,52.06999969482422,52.34000015258789,51.36000061035156,51.40999984741211,6671600.0,0.0114607645266942,-1.5789518594180567,1.015387956078008,40.95021674163729,38.05060689964961,0.9062946467108048,2.4898622876036427,3.168173679598951,5.2969338262833645,15.874269080479381,0.9799995422363281,-0.4494417906688639,-2.020000648498538,-7.0971865353476815,3.0571852383506055,-4.558593591923113,0.5185922949260373,4.97158853568358,88.20959171094934,32.951471188684096,2.5385929434245726,6,1.085000991821289,1.3750019073486328,4.080000877380371,3.615001678466797,4.970001220703125,1,0.05550219716893334,-1.3116853520666234,51.47999954223633,1.2499900658830931,50.7599983215332,1.6764839529443445,50.63000106811523,0.05550219716893334
11189,2017-06-28,52.06000137329102,52.68999862670898,51.9000015258789,52.13000106811523,6148000.0,-0.00019201693089676564,-3.051273524003139,-0.10606016819348771,40.19831780780789,36.23539065566327,0.007869641075629374,2.3784399257065516,3.194052717987205,5.174153224497687,16.838147981936057,0.7899971008300781,-0.9771330961003741,-1.8754989624023395,-7.004662570835464,3.253664646030785,-4.440080766618905,0.6890828418142263,4.81195512007244,76.1364621564609,16.186978978168895,2.5645818042165636,6,-1.3250007629394602,1.3850002288818288,4.04999923706054,3.624999999999993,5.520000457763665,2,0.07664229271066758,-1.5789518594180567,52.06999969482422,-1.3116853520666234,51.47999954223633,1.2499900658830931,50.7599983215332,0.07664229271066758
11190,2017-06-29,52.09000015258789,52.63000106811523,51.7400016784668,52.25,4663000.0,0.000576234700451872,-1.069773734380736,2.285722070845151,27.87486098452966,34.58619199522546,-0.6151217974338081,2.178990421468157,3.1712616433279948,5.015471153780965,18.334077953807608,0.8899993896484304,-1.5515109379709315,-1.6670001983642564,-6.791949373952576,3.4579489772240635,-4.22947478615842,0.8954743894299071,4.615717238374124,74.02601262979923,17.615625253223413,2.5624745877941613,6,-0.6100006103515625,1.355001449584961,3.947500228881836,3.595001220703125,5.790000915527337,3,0.07717413027429121,-3.051273524003139,52.06000137329102,-1.5789518594180567,52.06999969482422,-1.3116853520666234,51.47999954223633,0.07717413027429121
11191,2017-06-30,52.290000915527344,52.43000030517578,51.90999984741211,52.25,4008400.0,0.003839523178222004,2.250005960470162,-0.2500059604701619,22.376232837158028,32.93541774597424,-0.9669759363370076,1.8177984171509323,2.9567627777969747,4.684248579238698,19.910849840189414,0.5200004577636719,-2.2700222481078427,-1.3054994583129869,-6.400006662692448,3.789007746066474,-3.852753060502721,1.2417541438767472,4.252802155081248,79.16676600783632,25.728379603434888,2.5472536021897323,6,-0.9200019836425781,1.1550006866455078,3.482499122619629,3.395000457763672,6.450000762939453,4,0.08376357193976158,-1.069773734380736,52.09000015258789,-3.051273524003139,52.06000137329102,-1.5789518594180567,52.06999969482422,0.08376357193976158
11192,2017-07-03,52.6500015258789,52.88000106811523,52.33000183105469,52.52999877929688,2790900.0,0.006884693135368769,-1.1153953372360599,2.9999999999996447,26.278832633461803,32.07885449720966,-1.3182420228963494,1.2891944515807197,2.5816350946530306,4.1746268237836475,21.2657637119483,0.5900001525878835,-2.7010312174383344,-0.7964988708496179,-5.814199591853161,4.221201850153925,-3.3053492313513857,1.71235148965215,3.733145510783345,84.86845572568312,32.94060554939834,2.5088503605017696,7,-1.1850013732910085,0.7950000762939524,3.1349983215332102,3.0349998474121165,5.219997406005874,0,0.07996199358899037,2.250005960470162,52.290000915527344,-1.069773734380736,52.09000015258789,-3.051273524003139,52.06000137329102,0.07996199358899037
11193,2017-07-05,52.15999984741211,53.18000030517578,51.91999816894531,52.849998474121094,3960700.0,-0.009306774250062322,-1.1538461538461537,-5.749856952127326,21.44288063934016,31.08233230138602,-0.7065861548774492,1.6744497177706847,3.0492144041823224,4.484452801895884,22.231414359720738,1.2600021362304688,-2.7663123963120597,-1.1655004501342745,-6.184825424211695,3.853824523943146,-3.675162937172985,1.3441620369044358,4.066684275982709,29.1665673254973,-17.468008298329888,2.5096624870387108,7,-0.5450000762939453,1.2850017547607422,3.625,3.5250015258789062,3.479999542236328,2,0.08895704377343194,-1.1153953372360599,52.6500015258789,2.250005960470162,52.290000915527344,-1.069773734380736,52.09000015258789,0.08895704377343194
11194,2017-07-06,51.43999862670898,52.08000183105469,51.36999893188477,52.0,3712700.0,-0.013803704425026986,-1.0285775009400702,0.8115978084797122,25.783127546482902,30.46694462180166,0.17616660359869485,2.272314480735723,3.727325905190824,5.02912003697886,23.308617385187723,0.7900009155273366,-2.6963376691855885,-1.734001541137701,-6.790646956717197,3.3226438744417948,-4.262324248927449,0.7943211666520469,4.633351841683762,3.8673835200980324,-44.196761933937324,2.5283227077897465,7,0.34000205993653054,2.0050029754638743,4.345001220703132,4.245002746582038,4.210002899169922,3,0.10886474413532943,-1.1538461538461537,52.15999984741211,-1.1153953372360599,52.6500015258789,2.250005960470162,52.290000915527344,0.10886474413532943
11195,2017-07-07,51.06999969482422,51.72999954223633,50.68999862670898,51.47999954223633,4882400.0,-0.007192825461947883,1.2857166811289986,0.7321407892316717,36.76975089107918,31.0606534266177,0.6874340146851452,2.489573920428583,4.0235146116266165,5.234543301660551,24.935080329375964,1.0400009155273509,-2.5072040292232316,-1.9260004043579073,-7.017357321201523,3.165356512485708,-4.471678862779719,0.619678054063904,4.853083791666485,15.26107678566802,-32.24967708855762,2.545678458421809,7,0.8649997711181641,2.375001907348633,4.5824995040893555,4.615001678466797,4.720001220703125,4,0.12747213971278404,-1.0285775009400702,51.43999862670898,-1.1538461538461537,52.15999984741211,-1.1153953372360599,52.6500015258789,0.12747213971278404
11196,2017-07-10,50.18000030517578,51.16999816894531,50.040000915527344,51.1500015258789,6520000.0,-0.017427049049672072,1.2376304935716336,2.365857516352014,36.83305144393896,30.945252391715098,1.6612017208135725,3.0043489795291336,4.824293907206652,5.9397084481217135,25.998851496769916,1.1299972534179688,-2.2422300570883635,-2.4799997329711942,-7.369511695263839,2.40951222932145,-4.9247557141175164,-0.03524375182487205,5.595821539050931,4.458580154823285,-42.971500361975664,2.444755981146324,7,1.4300003051757812,3.2650012969970703,5.472498893737793,5.505001068115234,4.1699981689453125,0,0.15344760295159343,1.2857166811289986,51.06999969482422,-1.0285775009400702,51.43999862670898,-1.1538461538461537,52.15999984741211,0.15344760295159343
11197,2017-07-11,50.40999984741211,50.77999877929688,50.18999862670898,50.22999954223633,4594300.0,0.004583490251844458,-3.538425423281061,-0.1855670913953136,45.229005688560385,31.420673385817665,1.4119418599124174,2.3049871592449023,4.513644515786751,5.522738934564785,26.293746150393527,0.5999984741211009,-1.9810785339181862,-1.877000236511229,-6.1981998118777994,2.4441993388553414,-4.037600024194511,0.2835995511720526,5.221505587395889,11.783407764489779,-36.89419698579615,2.1605997876832843,7,1.2000007629394531,3.035001754760742,5.149999618530273,5.275001525878906,5.900001525878913,1,0.1652450278966291,1.2376304935716336,50.18000030517578,1.2857166811289986,51.06999969482422,-1.0285775009400702,51.43999862670898,0.1652450278966291
11198,2017-07-12,50.86999893188477,51.15999984741211,50.459999084472656,50.47999954223633,4482100.0,0.009125155442671229,-2.2558151913557247,2.1666596024244873,53.295655697192004,32.875933151304785,0.8535853756622132,1.4042659180654127,3.9792569562404267,4.88532857545561,26.819943901628356,0.75,-1.7049223959268929,-1.0915010452270408,-4.723112671153089,2.5401105806990074,-2.9073068581900685,0.7243047677359868,4.620076421692886,40.68615901296657,-10.978016175171895,1.815805812963025,7,0.7400016784667898,2.575002670288079,4.645000457763665,4.815002441406243,5.25,2,0.13760566437937305,-3.538425423281061,50.40999984741211,1.2376304935716336,50.18000030517578,1.2857166811289986,51.06999969482422,0.13760566437937305
11199,2017-07-13,53.31000137329102,53.709999084472656,52.0,52.25,23218000.0,0.0479654510052856,-1.1923045886366137,2.717956492820502,67.5392704141245,37.2830897545931,-1.5538630984225748,-1.4694270432105938,1.4791125825479128,2.2708815591837705,26.605777202704296,2.8400001525878835,-1.5191961162332106,1.5760013580322365,-0.8793638050650259,4.031366521129499,0.34831877648360177,2.8036839395808713,2.0414725006809036,89.1008743664691,35.39570199758398,1.227682581548632,7,-1.4350013732910227,0.13500022888182883,2.2049980163574148,2.374999999999993,2.3400001525878764,3,0.043706583311490466,-2.2558151913557247,50.86999893188477,-3.538425423281061,50.40999984741211,1.2376304935716336,50.18000030517578,0.043706583311490466
11200,2017-07-14,53.22999954223633,53.540000915527344,53.06000137329102,53.47999954223633,5829200.0,-0.0015006908458790047,1.5945728601768798,-0.23584875104813913,66.2714092861444,42.16033158225825,-1.447350918037671,-1.6496348128890403,1.4587620999546118,2.1674964396234486,27.71869113836498,0.479999542236321,-1.413486482220776,1.607499504089354,-0.26996723947963375,3.484966247658342,0.6687661323048602,2.546232875873848,1.9856448817219814,86.92098687410869,28.341480331127386,0.9387333717844922,7,-1.3549995422363281,0.21500205993652344,2.327500343322754,2.4550018310546875,3.3300018310546946,4,0.04546312238312855,-1.1923045886366137,53.31000137329102,-2.2558151913557247,50.86999893188477,-3.538425423281061,50.40999984741211,0.04546312238312855
11201,2017-07-17,53.72999954223633,54.16999816894531,53.22000122070313,53.22999954223633,12488000.0,0.0093931994044687,-2.653858004313643,-2.0,65.26458047144882,46.49208134203459,-1.923927591527189,-2.172827076246051,0.8637626541333674,1.4894662606279923,26.294920099703944,0.9499969482421804,-1.2772888190102236,2.05149955749512,-0.007977301065515974,4.110976416055756,1.0217611282147985,3.0812379867754416,1.3525320207086367,88.94475685136004,31.53527653057442,1.0297384292803182,7,-1.625,-0.28499794006347656,1.827500343322754,1.9550018310546875,2.8100013732910156,0,0.03833987327082844,1.5945728601768798,53.22999954223633,-1.1923045886366137,53.31000137329102,-2.2558151913557247,50.86999893188477,0.03833987327082844
11202,2017-07-18,53.72999954223633,53.97000122070313,53.2599983215332,53.58000183105469,4526300.0,0.0,1.2539736362480114,0.29999542236328125,62.241882096642364,51.02530372617928,-1.9608202928010598,-2.1225590824236065,0.7658374272537003,1.324957132248386,24.99492573810063,0.710002899169929,-0.9932683149183674,1.9504995346069336,-0.3043432803441277,4.205342349557995,0.8230781271314029,3.0779209420824643,1.2220814169155574,88.14019581431982,33.1963282554748,1.1274214074755304,7,-1.625,-0.28499794006347656,2.202500343322754,1.9550018310546875,2.729999542236328,1,0.011539157587324933,-2.653858004313643,53.72999954223633,1.5945728601768798,53.22999954223633,-1.1923045886366137,53.31000137329102,0.011539157587324933
11203,2017-07-19,54.099998474121094,54.209999084472656,53.52000045776367,53.79999923706055,3954200.0,0.006886263447553498,1.6538385357444154,2.000025431703161,64.28568757215996,55.303365951254506,-2.2648654470550724,-2.3624413196680933,0.3008384555378143,0.7665007505057986,23.68221707642405,0.6899986267089844,-0.6521780231585268,2.160998535156253,-0.27860365903769235,4.600600729350198,0.9411974380592767,3.380799632253229,0.7242408933135778,95.02259475470278,40.99309919898727,1.219801097096974,7,-1.9749984741210938,-0.8399982452392578,2.1475019454956055,1.5850028991699219,0.1100006103515625,2,0.04085033200559307,1.2539736362480114,53.72999954223633,-2.653858004313643,53.72999954223633,1.5945728601768798,53.22999954223633,0.04085033200559307
11204,2017-07-20,54.58000183105469,54.93000030517578,53.97999954223633,54.15999984741211,6665900.0,0.008872520711127319,-1.4358912912707302,1.4000101725519118,66.40315629436968,58.595966551620116,-2.517344250788774,-2.659013043686244,-0.2956916173896502,0.09253099871295944,22.29993785730317,0.9500007629394531,-0.3642041151594171,2.438001823425296,-0.17401617127043068,5.050019818121022,1.131992826077429,3.7440108207731626,-6.020000457763665,81.28349336711477,28.553100265679973,1.306008997347864,7,-2.095001220703125,-1.3200016021728516,1.6724987030029297,1.1049995422363281,0.4299964904785156,3,0.02821540947537793,1.6538385357444154,54.099998474121094,1.2539736362480114,53.72999954223633,-2.653858004313643,53.72999954223633,0.02821540947537793
11205,2017-07-21,54.84000015258789,55.0099983215332,54.18000030517578,54.56000137329102,6355400.0,0.0047636187763056,1.6774340421342784,0.6666606116202227,66.66665004490369,61.9108108406162,-2.4432647226543907,-2.7272654364310682,-0.6822364301742994,-0.23191838350922467,20.72417591293902,0.8299980163574219,0.04458850528567382,2.4875001907348633,-0.2850870447190559,5.2600874261887824,1.1012065730079001,3.8737938084618264,-6.15259880065917,90.50288020765622,39.41802984817776,1.38629361772696,7,-2.240001678466797,-1.6849994659423828,1.4125003814697266,0.845001220703125,-0.40000152587891336,4,0.0147702657008979,-1.4358912912707302,54.58000183105469,1.6538385357444154,54.099998474121094,1.2539736362480114,53.72999954223633,0.0147702657008979
11206,2017-07-24,54.04999923706055,54.86000061035156,54.02000045776367,54.6500015258789,5627100.0,-0.01440556005341409,-1.5454555963355778,-2.142874659400574,58.663346119799385,63.403515332976085,-1.169566477218929,-1.7688373892884215,0.04518806531732622,0.5033924325187655,19.017263327320038,0.8400001525878906,0.40785408867527906,1.5329992294311552,-1.2321457428855709,4.298144201747881,0.1504267432727957,2.9155717155895147,-5.109694006347645,45.142909458705354,-1.5996162800777114,1.3825724861583624,7,-1.3150005340576172,-2.2649993896484375,2.162501335144043,1.6350021362304688,0.5,0,0.04643852306494467,1.6774340421342784,54.84000015258789,-1.4358912912707302,54.58000183105469,1.6538385357444154,54.099998474121094,0.04643852306494467
11207,2017-07-25,55.099998474121094,55.56000137329102,54.18999862670898,54.209999084472656,4506500.0,0.019426443143047978,-1.9462414989704278,-1.4833266576386017,67.01387463161029,64.92776188124479,-1.6587634359589103,-2.670655972697247,-1.0480947707770838,-0.5976624751846344,17.962801291348224,1.5100021362304759,0.6968566262335827,2.401998519897461,-0.5452542029826972,5.349251242777619,0.9283721584573854,3.8756248813375365,-5.9169055197753835,77.45084839577065,27.308392763527017,1.4736263614400786,7,-1.319997787475586,-2.299997329711914,-1.6549968719482422,-1.4949970245361328,-0.779998779296875,1,0.026134346302796763,-1.5454555963355778,54.04999923706055,1.6774340421342784,54.84000015258789,-1.4358912912707302,54.58000183105469,0.026134346302796763
11208,2017-07-26,54.959999084472656,55.15999984741211,54.27000045776367,55.06000137329102,3403400.0,-0.0025408238389369453,4.933344353597905,-0.11236219932450607,71.83622740703336,65.40520154712354,-0.9807182885692995,-2.4275032088151676,-0.9393911102598196,-0.5004708472729789,17.358121477299477,0.8899993896484375,1.0820811957589527,2.1174991607665987,-0.9796835769152992,5.214681898448497,0.5689077919256533,3.666090529607544,-5.394291624990224,62.02521560257633,5.780211453500719,1.5485913688409483,7,-0.6499977111816335,-2.1599979400634766,-1.5149974822998047,-1.3549976348876953,-0.43000030517577414,2,0.027292576873855445,-1.9462414989704278,55.099998474121094,-1.5454555963355778,54.04999923706055,1.6774340421342784,54.84000015258789,0.027292576873855445
11209,2017-07-27,56.04999923706055,56.06000137329102,54.52999877929688,54.959999084472656,4489100.0,0.01983260863801295,1.7567504407503918,-10.899752050352078,78.35989789822403,66.74836694846573,-1.834045532271638,-3.376364077586956,-2.022231259650127,-1.6074161208340243,17.17894814794737,1.5300025939941406,1.4532447073975945,3.0079994201660156,-0.37755232811742445,6.393551168449456,1.3152235460242991,4.700775294307732,-6.124634142749599,99.50969942442941,36.50743775378989,1.69277587414172,7,-1.4099979400634695,-2.999998092651367,-2.6049976348876953,-2.444997787475586,0.17000198364258523,3,-0.0328278354617938,4.933344353597905,54.959999084472656,-1.9462414989704278,55.099998474121094,-1.5454555963355778,54.04999923706055,-0.0328278354617938
11210,2017-07-28,56.11000061035156,56.36000061035156,55.63999938964844,56.0,5372000.0,0.0010704973078989877,1.3606573779923457,0.10091797702082685,87.29557792870209,69.1962555548272,-1.6120844799349499,-3.288350709240831,-2.090669193416346,-1.668857292099375,16.976145914136985,0.720001220703125,1.7795786193001817,2.8670007705688505,-0.7499947364708817,6.483996277608583,1.0585030170489844,4.675498524088717,-5.693864613722212,89.31624001291128,18.127501749180837,1.8084977535198652,7,-1.3000011444091797,-2.9099998474121094,-2.664999008178711,-2.5049991607666016,1.2399978637695312,4,-0.019604389179340376,1.7567504407503918,56.04999923706055,4.933344353597905,54.959999084472656,-1.9462414989704278,55.099998474121094,-0.019604389179340376
11211,2017-07-31,56.66999816894531,56.75,55.9000015258789,56.34000015258789,5662800.0,0.009980352031763173,2.4693696428988776,2.99996532112637,87.80191038873497,72.03625869839304,-1.9122830357869347,-3.6927124678652774,-2.678238022712023,-2.2251368665047124,16.84389168716152,0.8499984741211009,1.8193119311635826,3.207998466491702,-0.6858430994116986,7.101840032395103,1.2610776835400017,5.154919249443402,-5.659475710943738,96.87493015084439,17.42115808364163,1.9469207829517017,7,-1.5349979400634766,-3.2749977111816406,-3.224996566772461,-3.0649967193603516,1.3500022888183594,0,-0.03935061962748321,1.3606573779923457,56.11000061035156,1.7567504407503918,56.04999923706055,4.933344353597905,54.959999084472656,-0.03935061962748321
11212,2017-08-01,56.86000061035156,56.88000106811523,56.13999938964844,56.58000183105469,4029000.0,0.0033527871456746627,3.625014901175566,0.848486249667657,87.39074424640728,74.60348721775387,-1.8009974098748813,-3.743048717493842,-2.8993304121824934,-2.41315281472788,17.090132173372496,0.7400016784667898,1.8987469373351757,3.1875009536743164,-0.9679108552537201,7.342912762602353,1.1097950492102981,5.265206858138335,-5.16074084731018,99.23369911545842,14.261569009627607,2.0777059044640187,8,-1.4300003051757812,-3.3999996185302734,-3.5074996948242188,-3.2549991607666016,1.55999755859375,1,-0.04062612290704881,2.4693696428988776,56.66999816894531,1.3606573779923457,56.11000061035156,1.7567504407503918,56.04999923706055,-0.04062612290704881
11213,2017-08-02,56.79999923706055,57.11999893188477,56.41999816894531,56.77999877929688,3677100.0,-0.0010552474964288239,1.1212149235615168,0.07143051771114628,80.99462555018312,76.22476157951091,-1.4725815730150131,-3.4968944084663107,-2.854671033727982,-2.3540484274004,17.175171030343613,0.7000007629394602,1.9695748852059225,2.8954996109008775,-1.4194070580641025,7.2104062798658575,0.7380462764183875,5.0529529453833675,-4.375435691308823,87.64480015553332,3.0629492333600012,2.15745333448249,8,-1.2299995422363281,-3.219999313354492,-3.447498321533203,-3.194997787475586,0.470001220703125,2,-0.04366196435823522,3.625014901175566,56.86000061035156,2.4693696428988776,56.66999816894531,1.3606573779923457,56.11000061035156,-0.04366196435823522
11214,2017-08-03,57.040000915527344,57.38000106811523,56.38000106811523,56.959999084472656,5321700.0,0.004225381719903387,1.631571550469356,4.000000000001421,82.90153938391701,78.0286381727346,-1.4828757768355842,-3.473958596302978,-3.0762714854162994,-2.5908461532014684,17.025773070931045,1.0,2.100103261711105,2.855501174926758,-1.5124947474859738,7.223497097339489,0.671503213720392,5.039499136133124,-3.8641677079943335,80.4597801947251,-3.6681299741527056,2.1839979612063676,8,-1.3400001525878906,-3.3299999237060547,-3.739999771118164,-3.434999465942383,0.25,3,-0.044004244318782804,1.1212149235615168,56.79999923706055,3.625014901175566,56.86000061035156,2.4693696428988776,56.66999816894531,-0.044004244318782804
11215,2017-08-04,57.58000183105469,57.6500015258789,57.15999984741211,57.18000030517578,4462800.0,0.009467056571879295,-1.2272679983353818,4.999904634751097,83.01885557884212,80.73480589040602,-1.7805807974130516,-3.6904512667282248,-3.5796112516410545,-3.1174449864122096,16.57941849807944,0.6100006103515554,2.211520772059366,3.0700019836425767,-1.2910073712024968,7.43101133848765,0.8894973062200364,5.250506661065117,-3.647418408616879,96.00001743861648,11.9658119736618,2.1805046774225367,8,-1.6600017547607493,-3.7350006103515625,-5.4900007247924805,-3.9750003814697266,0.30999755859375,4,-0.02361932211016471,1.631571550469356,57.040000915527344,1.1212149235615168,56.79999923706055,3.625014901175566,56.86000061035156,-0.02361932211016471
11216,2017-08-07,57.88000106811523,57.97000122070313,57.5,57.56999969482422,3903900.0,0.0052101289947987794,-1.0888907726868455,0.7750004768353215,83.8499039170002,82.60547581100491,-1.6541076249070485,-3.566884107356586,-3.84096409321171,-3.3992875079983307,15.86379354369507,0.4700012207031321,2.2835927477406983,2.9850011825561467,-1.1184229055177966,7.08842527063009,0.9332891385191715,5.036713226593122,-3.203934024989202,95.08196379584852,11.089311936156278,2.051712044036972,8,-1.7600002288818288,-3.874999999999993,-5.417500495910637,-4.274999618530266,1.6299972534179759,0,-0.009156920943564018,-1.2272679983353818,57.58000183105469,1.631571550469356,57.040000915527344,1.1212149235615168,56.79999923706055,-0.009156920943564018
11217,2017-08-08,58.7400016784668,59.209999084472656,58.0,58.0,8129300.0,0.014858337845216951,-2.270260378272771,2.3870916138559584,85.04530668810271,84.07315128667928,-2.1718696255096503,-3.974604251368909,-4.657975829702522,-4.236265561002739,15.340241741058447,1.329998016357429,2.3699341123660105,3.428501701354982,-0.44258656780678507,7.299589970516749,1.492957566774102,5.364045835935862,-3.4051477998253503,83.39230616808678,0.7620327306509296,1.9355441345808821,8,-1.8700027465820312,-4.115001678466797,-6.332501411437988,-5.135000228881836,0.7299995422363352,1,-0.012257425947045375,-1.0888907726868455,57.88000106811523,-1.2272679983353818,57.58000183105469,1.631571550469356,57.040000915527344,-0.012257425947045375
11218,2017-08-09,57.86999893188477,58.58000183105469,57.38000106811523,58.56999969482422,6389400.0,-0.014811078000036115,2.333312140718979,-0.9459448313546688,73.46643586225969,83.52943328268323,-0.9450565045333619,-2.6912732671101125,-3.771615763663185,-3.3432754186185534,14.894195372936275,1.3600006103515696,2.588550842485901,2.2084989547729563,-1.2112356058132292,5.628233515359142,0.49863167447986,3.9183662350660526,-1.7601160120770842,52.65013809752999,-28.9050081565113,1.7098672802930928,8,-0.44499969482422586,-3.2449989318847727,-5.414998054504402,-4.264997482299812,2.0900001525878835,2,0.009504047817728623,-2.270260378272771,58.7400016784668,-1.0888907726868455,57.88000106811523,-1.2272679983353818,57.58000183105469,0.009504047817728623
11219,2017-08-10,55.63999938964844,57.31999969482422,55.47000122070313,57.31999969482422,10853100.0,-0.038534639422771244,1.2023787357913822,2.399997820175391,54.45433517908461,79.8804063105035,1.36412023629628,-0.2927768244497173,-1.5576044958846538,-1.1042997867718753,15.765676291527924,2.3999977111816406,2.5977065569255657,-0.13800048828125,-3.374266961656815,3.098265985094315,-1.7561337249690325,1.4801327484065325,3.5699996948242188,4.545408183040114,-72.74347171455724,1.6181332366877843,8,1.7000007629394531,-1.0149993896484375,-3.1099987030029297,-2.0349979400634766,3.450000762939453,3,0.029295490402512225,2.333312140718979,57.86999893188477,-2.270260378272771,58.7400016784668,-1.0888907726868455,57.88000106811523,0.029295490402512225
11220,2017-08-11,55.6500015258789,55.91999816894531,55.11000061035156,55.34000015258789,6022800.0,0.00017976521100249165,-1.1038885118230775,-0.18452459343962593,59.75610153225064,76.7642053264497,1.4326652922870267,-0.11824512998686743,-1.6002496101106658,-1.0895287459844454,16.58167791131965,0.80999755859375,2.5906744047047923,-0.24899845123291442,-3.2570579988375385,2.7590610963717097,-1.75302822503523,1.2550313225694012,3.4851976013183688,13.170758938955343,-65.36774403257111,1.5040297738023132,8,1.5099983215332102,-1.0250015258788991,-3.0375003814697195,-2.045000076293938,3.6999969482421946,4,0.02946988939229045,1.2023787357913822,55.63999938964844,2.333312140718979,57.86999893188477,-2.270260378272771,58.7400016784668,0.02946988939229045
11221,2017-08-14,55.790000915527344,56.04999923706055,55.4000015258789,55.4000015258789,5775200.0,0.0025157122337784443,-2.3333268124730164,1.2580569740971415,54.73252148577313,73.13551390860145,1.2904115675254744,-0.10118943077371512,-1.7674249108306839,-1.2067231640475384,17.63040653889078,0.6499977111816477,2.417906711504358,-0.21199913024902628,-3.043221416981531,2.6192231564834785,-1.627610273615275,1.2036120131172225,3.1841902709960976,16.58537946947776,-59.5258015363394,1.415611143366251,8,1.3699989318847656,-1.1650009155273438,-3.1000003814697266,-2.184999465942383,3.4699974060058594,0,0.037641126360631105,-1.1038885118230775,55.6500015258789,1.2023787357913822,55.63999938964844,2.333312140718979,57.86999893188477,0.037641126360631105
11222,2017-08-15,54.349998474121094,55.77999877929688,54.25,55.72999954223633,9457300.0,-0.025811120591064052,1.0675665574666175,-3.538469814937922,46.4493609613557,69.29715117650953,2.6115609934576653,1.462633319464743,-0.3754378340902136,0.25496780999237956,18.484825665742015,1.5400009155273438,2.139489271830101,-1.6830015182495117,-4.421539208951188,1.0555361724521646,-3.05227036360035,-0.31373267289867357,4.469625089355475,2.3094326058688166,-72.46125070208682,1.3692688453508366,8,2.3800010681152344,0.35000038146972656,-1.8224973678588867,-0.7449970245361328,3.9800033569335938,1,0.09494020224985023,-2.3333268124730164,55.790000915527344,-1.1038885118230775,55.6500015258789,1.2023787357913822,55.63999938964844,0.09494020224985023
11223,2017-08-16,56.31000137329102,57.0,54.47000122070313,57.0,22059400.0,0.036062611852752724,6.333344390448843,0.49999861786437416,51.37421639543111,65.79411528889997,0.6422855853857214,-0.3407847346806605,-2.3278208732405474,-1.6714096987517024,19.44811309168013,2.6500015258789062,1.834054204804744,0.166501235961924,-2.4176233944397225,2.7506258663635705,-1.1255610792388993,1.4585635511627473,2.2354447763769514,67.10102860153457,-4.3527789694544055,1.2920623152008222,8,0.4199981689453054,-1.4750022888183665,-3.7825002670288157,-2.704999923706062,2.680000305175774,2,0.0561179145861459,1.0675665574666175,54.349998474121094,-2.3333268124730164,55.790000915527344,-1.1038885118230775,55.6500015258789,0.0561179145861459
11224,2017-08-17,56.11999893188477,57.06000137329102,55.40999984741211,56.52999877929688,15275200.0,-0.0033742219281204244,1.2448923454598868,0.5942038600390377,50.05212880847589,62.13114564774817,0.7689220605964806,-0.03108794907377188,-2.128703120779896,-1.451898497765626,19.997469018413238,1.6500015258789134,1.5132237861710323,-0.10050106048583274,-2.578043191426616,2.3770410704549505,-1.339272125956228,1.1382700049845624,2.1677204488031236,66.54797217037172,-2.5370395165882513,1.2387710654703927,8,0.6100006103515554,-0.5149993896484446,-3.5924978256225657,-2.514997482299812,2.430000305175774,3,0.06842480801271322,6.333344390448843,56.31000137329102,1.0675665574666175,54.349998474121094,-2.3333268124730164,55.790000915527344,0.06842480801271322
11225,2017-08-18,55.6500015258789,56.36000061035156,55.6500015258789,55.90999984741211,4738500.0,-0.008374864842323526,-4.461566676936828,0.6341424836479858,44.63160523809292,57.77355690564737,1.0463982579787938,0.5298709056888313,-1.6600219391296989,-0.9591368419663908,20.52415257183006,0.7099990844726634,1.3279847911028853,-0.6109985351562557,-3.019029173258211,1.7970321029456997,-1.815013854207237,0.5930167838947256,2.3954546919677213,49.822094009841805,-15.0971594775786,1.204015319050978,8,1.079998016357429,0.4849987030029368,-2.9900007247924734,-2.045000076293938,2.9399986267089915,4,0.06181488827290127,1.2448923454598868,56.11999893188477,6.333344390448843,56.31000137329102,1.0675665574666175,54.349998474121094,0.06181488827290127
11226,2017-08-21,56.56000137329102,57.11999893188477,55.61000061035156,55.86000061035156,11604200.0,0.016352198067576706,-1.5166622691712377,-2.6923280073946456,48.53229517956493,53.71655562692095,-0.07882368582298938,-0.1923038405290285,-2.633970966511775,-1.8655988569536177,21.387738058367262,1.5099983215332102,1.1165220757053973,0.17350120544434589,-1.9995043041085623,2.346506714997254,-0.9130015493321082,1.2600039602208,1.2577274714847988,80.48788268273009,19.086748273785332,1.0865027547764556,8,-0.14500045776367898,-0.3450012207031321,-3.900000572204597,-2.954999923706062,2.30999755859375,0,0.04932809464441723,-4.461566676936828,55.6500015258789,1.2448923454598868,56.11999893188477,6.333344390448843,56.31000137329102,0.04932809464441723
11227,2017-08-22,56.540000915527344,56.90999984741211,56.25,56.72000122070313,7969500.0,-0.000353614874081698,1.3571525885558584,-0.2571430128446242,48.72299596534401,50.96728452726366,-0.4511554861031257,-0.062073118217092826,-2.710741289185542,-1.8437376421859994,21.82389742945074,0.6599998474121094,0.8476156140588031,0.08150062561035298,-2.005757561158866,2.168758812379572,-0.9621284677742565,1.1251297189949625,1.0636641985619306,78.1132634979218,19.204284290743757,1.0436290933846086,8,-0.7550010681152344,-0.30500221252441406,-3.765000343322754,-2.934999465942383,2.3699989318847656,1,0.04810748783095398,-1.5166622691712377,56.56000137329102,-4.461566676936828,55.6500015258789,1.2448923454598868,56.11999893188477,0.04810748783095398
11228,2017-08-23,56.459999084472656,56.88999938964844,56.15999984741211,56.4000015258789,4237800.0,-0.0014149598471746572,-1.703697424377287,-0.3333192048489222,47.10578272393428,50.15077869891361,-0.6617899763528783,0.14342005148908754,-2.7146385582249266,-1.7613633192486304,22.254310405449264,0.7299995422363281,0.5157107691168932,-0.07350120544433736,-2.038246716768981,1.8912443058803063,-1.0558739611066557,0.9088715502179809,0.9424461227712584,61.40349703078057,5.004893707981026,0.9823727556623201,8,-0.7749996185302734,-0.09499931335449219,-3.6849985122680664,-2.8549976348876953,2.549999237060547,2,0.033120842665693706,1.3571525885558584,56.540000915527344,-1.5166622691712377,56.56000137329102,-4.461566676936828,55.6500015258789,0.033120842665693706
11229,2017-08-24,54.209999084472656,57.63000106811523,53.9000015258789,57.16999816894531,15836400.0,-0.03985122275035213,-1.0838020019734083,-49.335325534073505,35.63512536130651,47.47067023547538,1.5243324054173542,2.370015895337758,-0.591886859965598,0.49647150848610266,21.908107376160718,3.729999542236328,0.0020819000593519377,-2.231501197814943,-4.447788892696472,-0.015213502933413281,-3.3396450452557076,-1.123357350374178,0.04000091552734375,8.31092752381137,-41.29884049914013,1.1081438474407648,8,1.555002212524407,2.345001220703125,-1.5174989700317383,-0.6049976348876953,4.680000305175781,3,0.08817566269546884,-1.703697424377287,56.459999084472656,1.3571525885558584,56.540000915527344,-1.5166622691712377,56.56000137329102,0.08817566269546884
11230,2017-08-25,55.0099983215332,55.4000015258789,54.04999923706055,54.40999984741211,6979900.0,0.014757411004821197,-1.0454584862584062,-0.20270224989883318,38.266556956529406,45.64111862111497,0.6973335959455156,1.5635456569709305,-1.4350908622357395,-0.28138113871536774,21.36096855822377,1.3500022888183523,-0.3805990788524909,-1.3765018463134737,-3.6802963604129317,0.9272926677859843,-2.5283991033632063,-0.22460458926374116,2.620002746582024,29.758630881461272,-13.51678636541056,1.15189725704973,8,0.7550029754638601,1.5450019836425781,-2.137497901916504,-1.4049968719482422,3.5700035095214844,4,0.06435195461806886,-1.0838020019734083,54.209999084472656,-1.703697424377287,56.459999084472656,1.3571525885558584,56.540000915527344,0.06435195461806886
11231,2017-08-28,54.43999862670898,54.86000061035156,54.06999969482422,54.61999893188477,6368500.0,-0.01036174717716909,1.393928885189809,-0.3000012715690127,31.993302240701496,44.03488987437561,1.1797614365013303,2.0637214579522762,-0.823932141599677,0.3185331281078376,20.55072737678098,0.9399986267089844,-0.47474867627033035,-1.8350015640258874,-4.291800112427346,0.6217969843755711,-3.063400838226613,-0.6066022898251617,3.19000244140625,14.477135847215731,-22.74376050286322,1.2283992742007281,8,1.325002670288086,2.115001678466804,-1.5624990463256765,-0.8349971771240163,4.220001220703132,0,0.07623074266285657,-1.0454584862584062,55.0099983215332,-1.0838020019734083,54.209999084472656,-1.703697424377287,56.459999084472656,0.07623074266285657
11232,2017-08-29,54.54999923706055,54.86000061035156,54.04999923706055,54.18999862670898,4347800.0,0.0020205843704339532,-1.5312567055289321,-1.9999999999998817,35.15206914765125,42.23242906906674,1.2305163716390268,1.8675376648320707,-0.8616327213054831,0.2262973795018297,19.623983251528692,0.8100013732910156,-0.6240653355995818,-1.6095008850097656,-4.165687528482529,0.9466857584629977,-2.8875942067461438,-0.3314075632733875,3.0084017944335883,17.426214234652168,-17.105911422821475,1.278093321736381,8,1.2150020599365163,2.0050010681152344,-2.2899999618530273,-1.0249977111816406,3.8300018310546804,1,0.07919339606313458,1.393928885189809,54.43999862670898,-1.0454584862584062,55.0099983215332,-1.0838020019734083,54.209999084472656,0.07919339606313458
11233,2017-08-30,54.31999969482422,54.84000015258789,54.1500015258789,54.56999969482422,3494500.0,-0.00421630697439257,-1.3389929136708931,-0.6944432670707276,42.8104653926642,41.42779980064322,1.2835248380550155,2.0050136468857715,-0.5347247809048667,0.47817382715635404,18.501234589781035,0.6899986267089915,-0.7421314766245928,-1.7155004501342788,-4.379211002662402,0.9482101023938441,-3.0473557263983366,-0.3836451738702209,3.168233300781246,11.260005911247617,-25.94720077751832,1.3318552762640605,8,1.4450016021728445,2.2350006103515625,-1.029998779296875,-0.8749980926513672,2.799999237060554,2,0.08449926690675658,-1.5312567055289321,54.54999923706055,1.393928885189809,54.43999862670898,-1.0454584862584062,55.0099983215332,0.08449926690675658
11234,2017-08-31,54.52999877929688,55.0,54.18000030517578,54.27999877929688,6017800.0,0.003865962548830204,-2.6444678037366183,-1.0,44.029839213440866,41.36093690901521,0.9211324533593981,1.683651638286186,-0.6308044487116788,0.28271296158273884,17.10735472758079,0.8199996948242188,-0.6669655170694,-1.3800012588500934,-4.080700509008409,1.3206979913082222,-2.7303508839292547,-0.02965163377093205,2.889469541137686,35.555461365660015,-4.498364601935798,1.3503496250791593,8,1.235002517700181,2.025001525878899,-0.9749975204467844,-1.0849971771240305,1.720001220703118,3,0.08215660448423145,-1.3389929136708931,54.31999969482422,-1.5312567055289321,54.54999923706055,1.393928885189809,54.43999862670898,0.08215660448423145
11235,2017-09-01,56.22000122070313,56.41999816894531,54.84000015258789,54.84000015258789,7047500.0,0.030992159898009852,-1.2898504252831304,5.520004272460966,51.967063097071254,41.74257778873813,-0.7593682965627053,-0.1195944125971593,-2.1884469168348133,-1.381498983168818,15.57937251467369,1.8899993896484304,-0.7507644131558493,0.3780012130737376,-2.2118637600755093,2.9678661862229845,-0.9169312735008859,1.672933699648361,1.1320777180639539,91.56130639758851,46.53378872774361,1.294932486574622,9,-0.4549999237060689,0.33499908447264914,-2.375000000000007,-2.7749996185302805,1.3799972534179616,4,0.04749196213041129,-2.6444678037366183,54.52999877929688,-1.3389929136708931,54.31999969482422,-1.5312567055289321,54.54999923706055,0.04749196213041129
11236,2017-09-05,57.349998474121094,57.40999984741211,56.11999893188477,56.13000106811523,7890400.0,0.020099559389583188,-1.080643821583171,0.8840554070527622,64.1242901324367,43.45383269619288,-1.9730019805675028,-1.3611192996044679,-3.17441539543519,-2.473923253691929,14.017178813146739,1.2900009155273366,-0.7816180482137582,1.5344985961914048,-0.9772304650376853,4.046227657420495,0.27863406557685977,2.79036312680595,-3.299999237060547,98.21424516691567,45.809303278838684,1.2558645306145457,9,-1.5849971771240305,-0.7949981689453125,-3.344998359680176,-3.904996871948242,1.8000030517578054,1,0.021447312810106256,-1.2898504252831304,56.22000122070313,-2.6444678037366183,54.52999877929688,-1.3389929136708931,54.31999969482422,0.021447312810106256
11237,2017-09-06,58.02000045776367,58.63000106811523,57.47000122070313,57.4900016784668,9376800.0,0.011682685291524608,-3.070177082357402,0.4344261526194806,59.16398043342794,44.79363244169218,-2.694325352308674,-2.200656477976203,-3.7128449038854896,-3.1019150716502537,11.962220770196527,1.2800025939941335,-0.6934886945144498,2.2405006408691435,-0.11021752948740016,4.591218811225687,1.0651415556908717,3.4158597260474153,-3.9028012084960935,86.3839135562265,34.357499970498,1.1753590851782714,9,-1.7549991607666087,-1.4650001525878906,-3.755000114440918,-4.57499885559082,2.1699981689453054,2,0.01103066846947609,-1.080643821583171,57.349998474121094,-1.2898504252831304,56.22000122070313,-2.6444678037366183,54.52999877929688,0.01103066846947609
11238,2017-09-07,58.41999816894531,58.86000061035156,57.849998474121094,58.31000137329102,6951100.0,0.006894134919437356,1.0404048966758246,0.20754160188862597,62.05450700221075,47.72911929068154,-3.114591654204446,-2.6955386052252948,-3.9929297704740705,-3.4617806422192032,10.5588309628369,1.0100021362304688,-0.7041769979553436,2.6129983901977525,0.14916181656408867,5.076834963831416,1.3810801033809241,3.844916677014581,-4.122286846923828,90.59823904456512,38.73946303719498,1.2319182868168304,9,-1.9649982452392578,-1.8649978637695312,-3.9749975204467773,-4.974996566772461,2.4300003051757812,3,-0.0006846474167017114,-3.070177082357402,58.02000045776367,-1.080643821583171,57.349998474121094,-1.2898504252831304,56.22000122070313,-0.0006846474167017114
11239,2017-09-08,57.27000045776367,58.27000045776367,55.65999984741211,58.13000106811523,10951400.0,-0.019685000808386754,3.578950890765751,-7.818415120513706,57.92563279386334,49.91346105038531,-1.6593877818885687,-1.4937493614762403,-2.733587620384995,-2.27665314046137,10.280078991729425,2.759998321533203,-0.7457558383258132,1.3815006256103501,-1.1655086556828564,3.9285099069035567,0.1079959849637433,2.655005266256957,-2.698551778442379,60.44776190218624,7.9871994601116185,1.2735046406466044,9,-0.8150005340576172,-0.7150001525878906,-2.695000648498535,-3.8249988555908203,2.8800010681152273,4,-0.002619198964203373,1.0404048966758246,58.41999816894531,-3.070177082357402,58.02000045776367,-1.080643821583171,57.349998474121094,-0.002619198964203373
11240,2017-09-11,57.290000915527344,57.84000015258789,57.11000061035156,57.56000137329102,6057500.0,0.0003492309691601747,-1.3174549351805318,0.313953797838942,53.91210984695002,52.34888411774626,-1.4773134074812475,-1.4594102471664314,-2.64272388499397,-2.2656813491382337,10.280159478046722,0.7299995422363281,-0.7645688997897011,1.3195011138916044,-1.2997519443563519,3.9387541721395607,0.009874584767629813,2.629127643015579,-2.4612391203442314,50.93752123414964,1.9386902247812543,1.3096265291239768,9,-0.8350009918212891,-0.7350006103515625,-2.5850000381469727,-3.844999313354492,2.8799972534179688,0,-0.01815327105790765,3.578950890765751,57.27000045776367,1.0404048966758246,58.41999816894531,-3.070177082357402,58.02000045776367,-0.01815327105790765
11241,2017-09-12,57.88999938964844,58.59000015258789,57.2400016784668,57.33000183105469,5313700.0,0.01047300514108529,-2.648655057581475,-2.074061515421186,56.8112967435329,54.7554649617331,-1.717028008828862,-1.9963704260367336,-3.129047960584046,-2.842879537467752,10.356283454790015,1.3499984741210938,-0.4143700996923627,1.8144996643066378,-0.9392044596479039,4.5682037882611795,0.4376476023293634,3.191351726283912,-2.819363265555218,69.6874690800979,23.364659837446624,1.376852061977272,9,-1.3849983215332031,-1.3349990844726562,-3.0074987411499023,-4.444997787475586,2.1399993896484446,1,-0.005009516645101186,-1.3174549351805318,57.290000915527344,3.578950890765751,57.27000045776367,1.0404048966758246,58.41999816894531,-0.005009516645101186
11242,2017-09-13,59.5099983215332,60.11999893188477,57.93000030517578,57.97000122070313,8704700.0,0.02798408963490928,-1.7037037909167847,2.750006811989088,63.31878194810874,57.034166801226945,-2.8602461286016947,-3.3834452407245976,-4.625809916235241,-4.432661886873291,11.451515220977008,2.2299995422363352,-0.08711032521154749,3.1764986038208036,0.15009352678849552,6.202903680853112,1.6632960653046496,4.689701142336958,-4.21200032826448,86.32285346256536,40.17648801679468,1.5132025385161525,9,-2.3599987030029297,-2.499998092651367,-4.447497367858887,-6.064996719360352,0.9200019836425781,2,-0.00604934978672389,-2.648655057581475,57.88999938964844,-1.3174549351805318,57.290000915527344,3.578950890765751,57.27000045776367,-0.00604934978672389
11243,2017-09-14,59.47000122070313,59.68999862670898,58.959999084472656,59.540000915527344,5057800.0,-0.0006721072417775753,2.9459955460245277,-0.04545443285995879,78.46324510529237,60.86010078921045,-2.2494503188973525,-3.2618049525880224,-4.444703094043582,-4.363012720608047,11.953950905651602,0.729999542236321,0.4046700488958592,2.978501510620127,-0.35691185705942985,6.313914878299684,1.310794826780345,4.646208194459909,-3.786243152345122,85.42605729573833,33.06886162583038,1.6677066838397796,9,-1.990001678466804,-2.460000991821296,-3.7225017547607493,-5.585000991821296,2.289997100830071,3,0.012106900810945342,-1.7037037909167847,59.5099983215332,-2.648655057581475,57.88999938964844,-1.3174549351805318,57.290000915527344,0.012106900810945342
11244,2017-09-15,59.959999084472656,60.09000015258789,59.13000106811523,59.43999862670898,6718700.0,0.008239412371139121,1.4615279278926985,-7.428610354224289,77.71560435260491,63.721049817603074,-2.110100685508698,-3.6357774210927545,-4.761776699146878,-4.825477359959038,12.518041041105734,0.9599990844726634,0.8806044673115707,3.2764993667602553,-0.3941197150124154,6.947118448532926,1.44118982587392,5.111808907646591,-3.921341747032507,94.68438748727883,37.83821715529595,1.835309540886336,9,-2.0699996948242188,-2.9499988555908203,-3.934999465942383,-6.07499885559082,2.6200027465820312,4,0.014843218866541275,2.9459955460245277,59.47000122070313,-1.7037037909167847,59.5099983215332,-2.648655057581475,57.88999938964844,0.014843218866541275
11245,2017-09-18,59.09000015258789,60.43999862670898,59.06999969482422,60.13000106811523,5133100.0,-0.014509655523161302,-1.5370307577106073,-1.999999999999959,75.1896398805416,64.95053312294806,-0.8830405827677978,-2.629673227077525,-3.713469652209561,-3.945977384036688,13.176115303713415,1.3699989318847585,1.2703292167119216,2.2345005035400405,-1.5527442221827101,6.021745229262791,0.34087814067866873,4.128122866401412,-2.7248354875921734,57.81250745058784,-4.211587985106597,1.893622362861374,9,-1.0400009155273438,-1.9200000762939524,-3.1075000762939453,-5.204999923706055,3.8400001525878906,0,0.017938760713382518,1.4615279278926985,59.959999084472656,2.9459955460245277,59.47000122070313,-1.7037037909167847,59.5099983215332,0.017938760713382518
11246,2017-09-19,59.349998474121094,59.7400016784668,58.7599983215332,59.20000076293945,3944000.0,0.0044000392767271634,1.1075247646588322,-0.14422844147746128,75.58638858647362,66.77524513995314,-0.9269866142319145,-2.8142214758133974,-3.7597705983076395,-4.1966227236058415,13.267405236632367,0.9800033569335938,1.6797081258452593,2.354998970031737,-1.5887184420616336,6.298716382125107,0.3831402639850552,4.3268576760784185,-2.577350412954047,56.57367006038184,-10.63356835148673,1.9718587060466852,9,-1.2999992370605469,-2.1799983978271555,-3.457498550415039,-5.464998245239258,2.5699996948242188,1,0.013816338936921246,-1.5370307577106073,59.09000015258789,1.4615279278926985,59.959999084472656,2.9459955460245277,59.47000122070313,0.013816338936921246
11247,2017-09-20,59.2599983215332,59.4900016784668,58.65999984741211,59.41999816894531,4830500.0,-0.0015164305796424582,4.53321889503465,-1.0666819256885633,76.73163358870654,68.4060369828971,-0.7181123876776994,-2.6456411369346,-3.4601276100611216,-4.093865839736736,13.332104582078742,0.8300018310546875,1.8981784908535175,2.1289989471435575,-1.9344345247817785,6.1924324190688935,0.09728221118088953,4.1607156831062255,-2.1206152038119654,33.70780256142109,-38.90021590620884,2.031716735962667,9,-1.2099990844726562,-2.089998245239265,-3.3674983978271484,-5.374998092651367,2.75,2,0.012993595672848413,1.1075247646588322,59.349998474121094,-1.5370307577106073,59.09000015258789,1.4615279278926985,59.959999084472656,0.012993595672848413
11248,2017-09-21,58.33000183105469,59.1500015258789,58.0,59.1500015258789,5395400.0,-0.015693495052641393,1.8048828143172468,5.1250029802350365,69.07635151956185,69.64500573019696,0.22101801471649907,-1.653122000903636,-2.3418019574589266,-3.1551136531198765,13.2797802959278,1.2599983215332031,1.866045185033414,1.1055023193359403,-2.978925231793866,5.189929870465747,-0.9367114562289629,3.1477160949008436,-0.8605571624346737,13.524672819172343,-61.13596189096173,2.042213775564905,9,0.44499778747558594,-1.1600017547607493,-2.6150026321411133,-4.445001602172852,1.9299964904785156,3,0.03600202997084523,4.53321889503465,59.2599983215332,1.1075247646588322,59.349998474121094,-1.5370307577106073,59.09000015258789,0.03600202997084523
11249,2017-09-22,58.9900016784668,59.04999923706055,58.16999816894531,58.40999984741211,3510600.0,0.01131492931071243,1.514299727520436,-0.7073195694042619,65.50955363676402,70.93361059573184,-0.18924255944400414,-2.041314075299695,-2.8805810536931773,-3.8086582261781246,13.849885902539693,0.8800010681152344,1.8850949227934422,1.5265020370483384,-2.370310934221777,5.423315008318454,-0.42190444858672294,3.4749085226834,-1.223501614037886,40.57386211737717,-30.62917306638918,1.948406485635058,9,-0.15000152587890625,-1.8200016021728587,-3.2075023651123047,-5.105001449584961,0.55999755859375,4,0.04695705313189613,1.8048828143172468,58.33000183105469,4.53321889503465,59.2599983215332,1.1075247646588322,59.349998474121094,0.04695705313189613
11250,2017-09-25,58.54999923706055,59.290000915527344,57.95000076293945,58.0,5990400.0,-0.00745893251206442,-3.123091911052684,0.9482715529715082,57.28157002828159,70.98586318292614,0.5009687850288103,-1.3939754493565175,-2.3193923259111315,-3.3835348082946695,14.506926014961289,1.3400001525878906,1.8292330263150731,0.9094995498657212,-2.8367603717820558,4.655759471513498,-0.9636304109581673,2.7826295106896097,1.8899993896484304,33.51945068387471,-32.851319950266216,1.8731299608238876,9,0.6350002288818359,-1.3799991607666087,-2.3824996948242188,-4.664999008178711,0.4900016784667969,0,0.06883010497877606,1.514299727520436,58.9900016784668,1.8048828143172468,58.33000183105469,4.53321889503465,59.2599983215332,0.06883010497877606
11251,2017-09-26,58.59000015258789,59.08000183105469,58.34000015258789,58.54999923706055,4211000.0,0.0006831924175674242,-2.2174050055562007,0.07272903820944798,53.745077477101745,69.92211824170313,0.6377739230783845,-1.1669579946610327,-2.2513625027760895,-3.4375348535037844,15.199473391490804,0.7400016784667969,1.9084611325669556,0.7420003890991183,-2.7056813526836976,4.189682130881934,-0.9818404817922897,2.465841259990526,1.8001985168456969,41.55837721883964,-21.36046586424149,1.7238408708914068,9,0.6049995422363281,-1.4200000762939524,-2.1575002670288086,-4.704999923706055,0.2700004577636719,1,0.07407407648549391,-3.123091911052684,58.54999923706055,1.514299727520436,58.9900016784668,1.8048828143172468,58.33000183105469,0.07407407648549391
11252,2017-09-27,58.86999893188477,59.0099983215332,57.849998474121094,58.56000137329102,4279400.0,0.004778951673795495,2.9322272797807805,7.749761586877741,53.00401588017046,67.09331499446738,0.287698681981297,-1.1665274889861479,-2.417849573324439,-3.730525700140298,15.748522264802222,1.1599998474121094,2.0631052572909425,0.8059991836547908,-2.295629406369791,3.9076277736793728,-0.7448151113575037,2.3568134786670853,1.471395779418934,70.83324503030609,10.944090267796163,1.5508142950122912,9,0.27499961853026633,-1.6999988555908345,-2.5549983978271555,-4.984998703002937,0.920001983642571,2,0.051809058814312525,-2.2174050055562007,58.59000015258789,-3.123091911052684,58.54999923706055,1.514299727520436,58.9900016784668,0.051809058814312525
11253,2017-09-28,58.90999984741211,59.5099983215332,58.7400016784668,58.9000015258789,5183600.0,0.0006794787880601838,-3.666674373172113,0.032252904115006184,62.85268069616547,65.44187903264077,0.17870001257072232,-0.890691992929689,-2.353461596805431,-3.783098627384909,16.455944640200844,0.7699966430664062,2.149787549825625,0.6165000915527372,-1.952146870424329,3.1851470535298034,-0.6678233894357959,1.9008235725412703,1.3317390144042918,63.8555102847465,3.8702506196804194,1.2843234809885324,9,0.2349987030029297,-1.7399997711181712,-2.90000057220459,-5.024999618530273,0.4500007629394531,3,0.05262261894670961,2.9322272797807805,58.86999893188477,-2.2174050055562007,58.59000015258789,-3.123091911052684,58.54999923706055,0.05262261894670961
11254,2017-09-29,59.0099983215332,59.56999969482422,58.68000030517578,59.099998474121094,3816900.0,0.0016974787706689476,-1.3733437771798562,-9.001526135056556,63.312698891668916,64.12221892276602,-0.07848071358122155,-0.6723216020366749,-2.361231225402747,-3.9076696779427635,17.351742483139134,0.8899993896484375,2.013889299269941,0.49249858856201456,-1.381768149274187,2.366765326398216,-0.4446347803560826,1.4296319574801117,1.1360709247753888,67.44180372952928,6.051321067075953,0.9371333689180991,9,-0.2149982452392578,-1.839998245239265,-2.9849987030029297,-5.124998092651367,0.2800025939941406,4,0.02118285096686523,-3.666674373172113,58.90999984741211,2.9322272797807805,58.86999893188477,-2.2174050055562007,58.59000015258789,0.02118285096686523
11255,2017-10-02,58.88999938964844,59.08000183105469,57.70000076293945,58.790000915527344,3909900.0,-0.0020335355922384,4.749964237463244,-1.111092273131861,58.361220654521716,62.20831137477136,0.011359151230784903,-0.3605210668211072,-2.156878092440273,-3.8184597034841374,17.66813251558896,1.3800010681152344,1.7300142388119042,0.23899974822997905,-1.2958564693390073,1.7738559657989654,-0.5284283605545141,1.0064278570144722,1.1642270257726537,63.63632654643223,3.1592290723856067,0.7674281087844945,10,-0.25499916076660156,-1.6450004577636719,-2.7299985885620117,-5.004999160766602,-1.0,0,0.011207333235736527,-1.3733437771798562,59.0099983215332,-3.666674373172113,58.90999984741211,2.9322272797807805,58.86999893188477,0.011207333235736527
11256,2017-10-03,58.58000183105469,59.2400016784668,58.43999862670898,59.04999923706055,3580000.0,-0.005264010219165338,-1.133330620673498,-4.70004577706569,40.04283582296811,58.131778289689315,0.22422609350947198,0.04885482524365159,-1.7389213434087125,-3.5038435234398904,17.360994288184223,0.8000030517578196,1.4034914314753735,-0.13249797821045206,-1.541249824406414,1.2762538679855098,-0.8368739013084294,0.5718779448875253,1.332971045217505,47.05890752719758,-9.729636053553243,0.7043759230979798,10,0.05499839782714844,-1.3350028991699219,-2.4200010299682617,-4.695001602172852,-0.21000289916991477,1,0.007852493514754366,4.749964237463244,58.88999938964844,-1.3733437771798562,59.0099983215332,-3.666674373172113,58.90999984741211,0.007852493514754366
11257,2017-10-04,58.65999984741211,58.93000030517578,58.52000045776367,58.68000030517578,3037900.0,0.001365619901961379,-1.7333392673219485,0.04255440031816374,41.40123674267725,55.05676553670214,0.05606354649351886,0.02030331959736742,-1.741654493309241,-3.574559351849828,16.31297215651354,0.4099998474121094,1.1461305731009261,-0.08449993133545064,-1.455591261011783,1.2865913983408817,-0.7700455961736168,0.6010457335027155,1.1201947020601182,51.336878759875894,-1.7536490765149324,0.6855456648381664,10,-0.024999618530273438,-1.4150009155273438,-2.4999990463256836,-4.774999618530273,1.2400016784667898,2,0.0034094913648090586,-1.133330620673498,58.58000183105469,4.749964237463244,58.88999938964844,-1.3733437771798562,59.0099983215332,0.0034094913648090586
11258,2017-10-05,58.38000106811523,58.88999938964844,58.31000137329102,58.68999862670898,4868800.0,-0.004773248892349535,-1.5777864433218225,15.499523173755483,32.44442183877348,51.38286200359208,0.3843154526376509,0.31321043951307104,-1.3815381343869788,-3.279627100135194,15.010251559055432,0.5799980163574148,0.8386395687866184,-0.36249885559082884,-1.73569814268604,1.0107004315043824,-1.049098499138438,0.3241007879567803,1.2753818541650332,36.36367345356739,-10.991882445115152,0.6865996435476064,10,0.25499916076660867,-1.085000991821289,-2.2200002670288015,-4.495000839233391,3.020000457763672,3,0.024152103830333838,-1.7333392673219485,58.65999984741211,-1.133330620673498,58.58000183105469,4.749964237463244,58.88999938964844,0.024152103830333838
11259,2017-10-06,57.11999893188477,57.65999984741211,56.72999954223633,57.540000915527344,8925600.0,-0.021582770009893282,1.8181833945033667,1.354855778696571,29.85680429243881,48.33566581072067,1.5099493970606872,1.645778566653803,-0.08954724142097348,-1.998773677800024,15.715029634547308,1.6500015258788991,0.47940125801998335,-1.6150009155273395,-3.023254190313736,-0.20674764074094298,-2.3191275529205413,-0.9108742781341377,2.4180610608350364,15.537811064740655,-29.235293350338015,0.7041266373931993,10,1.0300006866455007,0.19000053405761008,-0.959998130798347,-2.4949989318847727,3.2800025939941264,4,0.03921571639274668,-1.5777864433218225,58.38000106811523,-1.7333392673219485,58.65999984741211,-1.133330620673498,58.58000183105469,0.03921571639274668
11260,2017-10-09,56.25,57.29999923706055,55.77000045776367,57.29999923706055,6312200.0,-0.015231074022291957,1.9142855066829911,2.499986376145581,21.818156597007885,44.78823015737691,2.2566994425926907,2.5653976001876657,0.8010562029294022,-1.1209140547404388,16.688280613340957,1.529998779296875,0.22145345077667145,-2.432999801635745,-4.115930474850373,-0.7500691284211172,-3.274465138243059,-1.591534465028431,3.063415156681131,13.832834967679522,-28.231128216121448,0.841465336607313,10,1.4200000762939453,1.3899993896484375,-0.08999919891357422,-1.625,3.8400001525878906,0,0.05404446072048619,1.8181833945033667,57.11999893188477,-1.5777864433218225,58.38000106811523,-1.7333392673219485,58.65999984741211,0.05404446072048619
11261,2017-10-10,57.599998474121094,57.849998474121094,56.58000183105469,56.79999923706055,7358500.0,0.02399997287326383,-1.048391512873127,-0.7619045889024927,37.72187771395487,43.09021480557517,0.8398166548312389,1.2570063889936023,-0.5302789952060891,-2.4677359212379173,17.056457823786406,1.5999984741210938,-0.003974889653036939,-1.0685012817382784,-2.7848653418164204,0.6478627783398636,-1.9266833117773459,-0.21031925169921095,1.3590752126682943,57.911332427946284,14.179396149391941,0.8581820300390699,10,0.07000160217285156,0.4500007629394531,-1.439997673034668,-2.9749984741210938,-3.4399986267089844,1,0.005034738250169202,1.9142855066829911,56.25,1.8181833945033667,57.11999893188477,-1.5777864433218225,58.38000106811523,0.005034738250169202
11262,2017-10-11,59.1500015258789,59.66999816894531,57.72999954223633,57.790000915527344,11676600.0,0.026909775916994283,-1.6216138194827487,1.7000023841880558,55.555555555555515,42.27942312328517,-0.744593024413831,-0.3387156881821838,-2.049348087487985,-4.0080716650528885,16.26656971370307,2.0699996948242188,-0.07008091514789072,0.49950160980223757,-1.1869955867135573,2.1859988063180325,-0.3437469884556634,1.3427502080601386,-3.3800010681152273,86.66674491691273,37.49804252593901,0.843248598257899,10,-1.430002212524407,-1.1000022888183523,-2.9900007247924734,-4.525001525878899,-4.050003051757805,2,-0.013186856701142502,-1.048391512873127,57.599998474121094,1.9142855066829911,56.25,1.8181833945033667,57.11999893188477,-0.013186856701142502
11263,2017-10-12,60.18999862670898,60.25,58.540000915527344,59.0099983215332,8970700.0,0.01758236811498759,1.63076164653685,0.8676468938280463,57.73194457280272,41.65933931007782,-1.7700697678157198,-1.3934495812568244,-3.0437542608957884,-5.023793150873026,15.571679560760526,1.7099990844726562,-0.07443644268380467,1.5034988403320213,-0.2843460751920901,3.2913437558561327,0.609576382569962,2.3974212980940806,-4.34199821472167,98.66068349504627,46.40523960223965,0.8939224577620558,10,-2.1799983978271413,-2.1399993896484304,-3.7799978256225515,-5.564998626708977,-2.0499992370605398,3,-0.004818028035332045,-1.6216138194827487,59.1500015258789,-1.048391512873127,57.599998474121094,1.9142855066829911,56.25,-0.004818028035332045
11264,2017-10-13,60.849998474121094,61.56000137329102,59.95000076293945,60.25,6800500.0,0.010965274339103326,-1.6833411746754439,0.5084731516503441,64.41103739315372,42.33154116992581,-2.393298441628147,-2.0905371184811585,-3.6572910940079453,-5.6399449726798,14.907802779659374,1.6100006103515696,-0.0732651091987151,2.1189987182617216,0.16144003388077266,4.0765574026426705,1.1402193760712507,3.0977780604521925,-4.825918078613277,87.73743027801815,31.74418630490527,0.9787793421904728,10,-2.18499755859375,-2.2399978637695312,-4.344998359680176,-6.224998474121094,-2.9699974060058665,4,0.009038669935081733,1.63076164653685,60.18999862670898,-1.6216138194827487,59.1500015258789,-1.048391512873127,57.599998474121094,0.009038669935081733
11265,2017-10-16,60.1500015258789,60.75,59.56999969482422,60.36000061035156,4602200.0,-0.011503647753416057,1.3838441442344003,-0.34999936421551736,59.027798320559484,44.44098144743597,-1.6715562044283132,-1.3776907111384062,-2.9354156973672403,-4.893977109835703,13.92093670277651,1.279998779296875,-0.16502945121307278,1.3660017013549748,-0.6875280252723996,3.419531427982349,0.33923683804128757,2.392766564668662,-3.793765871704089,71.68674744939948,13.294734077570524,1.0267648633136885,10,-1.4850006103515554,-1.4850006103515554,-3.645001411437981,-5.525001525878899,-2.900001525878899,0,0.0041562758712889725,-1.6833411746754439,60.849998474121094,1.63076164653685,60.18999862670898,-1.6216138194827487,59.1500015258789,0.0041562758712889725
11266,2017-10-17,60.16999816894531,60.56000137329102,59.86000061035156,60.16999816894531,3285900.0,0.00033244626033490654,-1.2580847607797039,-0.0,57.756571828640546,46.2582409014319,-1.6117901841046063,-1.4051478689417323,-2.9425217948184184,-4.868537548529488,13.156352465525362,0.7000007629394602,-0.27149042612231256,1.3449983596801758,-0.7873436969422443,3.477340416302596,0.27882733136896576,2.411169387991386,-3.5015365716235323,63.7075054879821,6.60463750135969,1.0661710283112102,10,-1.5049972534179688,-1.5049972534179688,-3.6649980545043945,-5.5449981689453125,-2.6799964904785156,1,-0.001329533302175001,1.3838441442344003,60.1500015258789,-1.6833411746754439,60.849998474121094,1.63076164653685,60.18999862670898,-0.001329533302175001
11267,2017-10-18,60.02999877929688,60.58000183105469,60.0,60.16999816894531,3538600.0,-0.0023267308278012155,-4.800106813153277,-100.0,56.60377952628394,48.94261397782195,-1.4047433721450346,-1.269597113493944,-2.8187175213895657,-4.686648208735178,12.445261195255949,0.5800018310546875,-0.3298169670007951,1.166498947143559,-1.025872820573717,3.358870714860835,0.07031306328492093,2.262684831002197,-3.068044795416945,49.33767012978822,-6.625546333841498,1.0961858838586371,10,-1.3649978637695384,-1.3649978637695384,-3.4999980926513743,-5.404998779296882,-4.149997711181655,2,-0.09778442530818798,-1.2580847607797039,60.16999816894531,1.3838441442344003,60.1500015258789,-1.6833411746754439,60.849998474121094,-0.09778442530818798
11268,2017-10-19,60.43000030517578,60.540000915527344,59.61999893188477,59.83000183105469,4201300.0,0.006663360553271325,1.243908112282382,-4.285722070844904,58.08658332540414,52.07925609259586,-1.6576962848369305,-1.5854945229205697,-3.202552939122711,-5.050630734080158,12.16702410412086,0.920001983642571,-0.23181918759124187,1.4615005493164048,-0.822524074142251,3.7455251727750607,0.31948823758707334,2.6035128610457363,-3.1921634779311816,43.216074622316384,-10.828585608622404,1.1420123117293286,10,-1.7649993896484375,-1.7649993896484375,-3.3500003814697266,-5.350000381469727,-4.590000152587891,3,-0.08820125441234161,-4.800106813153277,60.02999877929688,-1.2580847607797039,60.16999816894531,1.3838441442344003,60.1500015258789,-0.08820125441234161
11269,2017-10-20,61.7599983215332,61.79999923706055,60.540000915527344,60.68000030517578,6053800.0,0.02200890302235381,1.1724111849569367,1.800001271568989,64.36437854525806,56.806614086845876,-2.5259211743631624,-2.8430982022189326,-4.42870629476019,-6.33986335183711,12.155501321074233,1.3699989318847656,-0.10414521734408311,2.652998733520505,0.049842425778955146,5.256155041262055,1.3514205796497265,3.9545768873912834,-4.2628316215258195,98.20623660365287,43.500469089288906,1.3015781538707765,10,-2.569997787475586,-2.9749984741210938,-4.514998435974121,-6.679998397827148,-5.13999938964843,4,-0.05861397393566026,1.243908112282382,60.43000030517578,-4.800106813153277,60.02999877929688,-1.2580847607797039,60.16999816894531,-0.05861397393566026
11270,2017-10-23,62.58000183105469,63.61999893188477,61.65999984741211,61.81000137329102,8877800.0,0.013277259258531737,-2.663537674468364,0.7129646963248084,69.04763288780059,60.28725355060652,-2.630177952106564,-3.526509752383575,-5.133518027268252,-7.122062543023489,12.31069516721349,1.9599990844726634,0.12965109585582724,3.2715021133422866,0.25828710482523576,6.284717121859337,1.7648946090837612,4.778109617600812,-4.7386085280830486,74.00007247924788,17.569957957762178,1.5066075042585245,10,-1.9050025939941406,-2.8850021362304688,-5.130002021789551,-7.500001907348633,-0.9000015258789062,0,-0.07510387704410604,1.1724111849569367,61.7599983215332,1.243908112282382,60.43000030517578,-4.800106813153277,60.02999877929688,-0.07510387704410604
11271,2017-10-24,62.93000030517578,63.2400016784668,62.29999923706055,62.86999893188477,5644700.0,0.005592816616815988,1.764696312668645,0.07792381509132124,69.8235993552201,61.872591750569256,-2.3966378786348983,-3.7257145836515946,-5.3663959958994525,-7.429602286774944,12.474275881640715,0.94000244140625,0.5215118320974668,3.404500579833986,0.008381987906631139,6.8006191717613405,1.706441283870305,5.102559875797667,-4.510746439312825,82.75003433227522,24.615024722086375,1.6980592959636789,10,-1.8500003814697266,-3.2350006103515625,-5.320000648498535,-7.690000534057617,-3.029998779296882,1,-0.09025902236820138,-2.663537674468364,62.58000183105469,1.1724111849569367,61.7599983215332,1.243908112282382,60.43000030517578,-0.09025902236820138
11272,2017-10-25,61.91999816894531,62.97000122070313,61.36999893188477,62.7400016784668,6352500.0,-0.01604961276549366,1.4999985098868727,-13.666412359337876,65.39129684822977,62.72363089228337,-1.064314568310138,-2.6092773401827714,-4.202172211048065,-6.384339880013378,12.84113617852245,1.6000022888183594,1.0702449406013343,2.2419984817504854,-1.3009268281106117,5.7849237916115825,0.47053582681993333,4.0134611366810375,-2.9806697964801714,57.499980926513494,-3.248961998127008,1.7714626549305499,10,-0.3249988555908203,-2.2249984741210938,-4.309998512268066,-6.679998397827148,-2.4099998474121094,2,-0.07154387308590537,1.764696312668645,62.93000030517578,-2.663537674468364,62.58000183105469,1.1724111849569367,61.7599983215332,-0.07154387308590537
11273,2017-10-26,62.0099983215332,62.66999816894531,61.63999938964844,62.099998474121094,4287300.0,0.0014534908793493173,-1.4819307010327283,0.10975581389939477,73.66893579118633,63.75228626984256,-0.9711219119460921,-2.5878035352053885,-4.196911607887259,-6.421432952366331,12.859066889841536,1.029998779296875,1.4770245166170994,2.1769987106323256,-1.4934067787446423,5.847404200009294,0.3417959659438452,4.012201455320806,-2.6026028931260967,47.727219244912284,-17.966471794120473,1.8352027446884838,10,-0.41499900817871094,-2.3149986267089844,-4.399998664855957,-6.769998550415039,0.5500030517578196,3,-0.09885498176653407,1.4999985098868727,61.91999816894531,1.764696312668645,62.93000030517578,-2.663537674468364,62.58000183105469,-0.09885498176653407
11274,2017-10-27,60.2599983215332,61.56000137329102,59.86000061035156,61.45000076293945,6964400.0,-0.028221255400232903,1.4113423370776648,13.222226931717035,67.88581629621663,64.73651048936001,0.7670486473901974,-0.7793107720192936,-2.363896650896862,-4.626408517526087,12.400821751522505,2.1499977111816406,1.5996588312860212,0.36449871063232564,-3.2894331282362117,4.018430549500863,-1.4624672088019395,2.1914646300665908,-0.4313425427783315,10.638241748430728,-59.070226100960795,1.8269659194342673,10,1.3600006103515696,-0.5649986267089844,-2.2874984741210938,-4.944999694824226,1.94000244140625,4,-0.07334879342945277,-1.4819307010327283,62.0099983215332,1.4999985098868727,61.91999816894531,1.764696312668645,62.93000030517578,-0.07334879342945277
11275,2017-10-30,59.54999923706055,60.20000076293945,59.31000137329102,60.18000030517578,6162200.0,-0.011782261935758265,1.6567067303586163,0.529411576139919,59.224226693435725,64.89958325211502,1.5455142575277705,-0.018267512492933236,-1.5622695329555114,-3.877611252656777,12.729482083144694,0.9499969482421804,1.6126161823328786,-0.3785003662109361,-4.006022204606303,3.249021472184431,-2.1922612854086196,1.4352605529867475,4.069999694824226,6.1068153977863355,-62.404948434975836,1.8137609191976825,10,1.9150009155273509,0.14500045776367188,-1.544999122619629,-4.100000381469727,1.1700019836425852,0,-0.04920235672064133,1.4113423370776648,60.2599983215332,-1.4819307010327283,62.0099983215332,1.4999985098868727,61.91999816894531,-0.04920235672064133
11276,2017-10-31,59.040000915527344,59.7599983215332,58.90999984741211,59.4900016784668,6458100.0,-0.008564203661917236,-1.3943521219838493,0.7142857142857143,49.42287139294624,64.10170457063306,2.0991096302490817,0.5564913612567182,-0.9940167347298896,-3.367631914205546,13.007265474836135,0.8499984741210938,1.4927002373026284,-0.9114986419677749,-4.508727062988058,2.685729779052508,-2.710112852477913,0.8871155685423631,4.493798065185551,3.20199566853486,-60.41027134632715,1.7986142105101401,10,2.2249984741210938,0.654998779296875,-0.8625011444091797,-2.8200016021728516,2.049999237060547,1,0.04471543612314077,1.6567067303586163,59.54999923706055,1.4113423370776648,60.2599983215332,-1.4819307010327283,62.0099983215332,0.04471543612314077
11277,2017-11-01,58.86000061035156,59.41999816894531,58.61999893188477,58.79999923706055,4710500.0,-0.0030487856094941757,-2.809502184358094,-0.13333615903022084,42.32987957076493,62.35095970900648,2.341976156161465,0.7928956477446434,-0.7560077178405109,-3.2041855706671996,13.365935245459564,0.7999992370605398,1.461935299464571,-1.101498985290526,-4.684695057072005,2.4816970864909536,-2.893097021181262,0.6900990506002103,4.4888464050292995,5.925968485884982,-51.053086796495606,1.7915980358907384,11,2.2599983215332102,0.8349990844726562,-0.6775007247924805,-2.1100006103515625,2.5099983215332102,2,0.017669060563081818,-1.3943521219838493,59.040000915527344,1.6567067303586163,59.54999923706055,1.4113423370776648,60.2599983215332,0.017669060563081818
11278,2017-11-02,59.790000915527344,59.95000076293945,58.599998474121094,59.13999938964844,4790500.0,0.015800208894531043,1.783506370929684,10.833110814419225,44.07159858096593,60.09620637964069,1.465788074563136,-0.02746287434314354,-1.6134175198129128,-4.137676121398684,13.81988342564362,1.3500022888183594,1.4691844603938549,-0.24199867248535156,-3.7488495959799195,3.2648522510092164,-1.9954241342326355,1.5114267892619324,3.2751152148437512,40.20274580609233,-12.35329180511009,1.7534254617472858,11,1.319997787475586,-0.095001220703125,-1.6325016021728516,-2.960000991821289,1.9699974060058594,3,-0.0046831006808267794,-2.809502184358094,58.86000061035156,-1.3943521219838493,59.040000915527344,1.6567067303586163,59.54999923706055,-0.0046831006808267794
11279,2017-11-03,59.36000061035156,60.11999893188477,59.290000915527344,59.66999816894531,3992500.0,-0.0071918430940199896,-2.688905089688411,-0.4769182013451178,45.44405373488424,57.473586473761095,1.6981226764709731,0.6102447165617093,-1.0417913711503815,-3.721366150315802,13.529540181099076,0.829998016357429,1.4909721712714372,-0.7839990615844741,-4.032852157253501,2.464854034084553,-2.408425609418991,0.8404274862500429,3.3479061075195347,47.50006556501546,-2.527172749610301,1.6244265478345146,11,1.5599994659423828,0.33499908447265625,-1.2025012969970703,-2.5100021362304688,1.6599998474121094,4,0.05390836809360522,1.783506370929684,59.790000915527344,-2.809502184358094,58.86000061035156,-1.3943521219838493,59.040000915527344,0.05390836809360522
11280,2017-11-06,59.290000915527344,59.4000015258789,58.709999084472656,59.29999923706055,4538700.0,-0.0011792401297922028,5.571361101524419,0.032252904114983265,44.9541448954808,54.71031375601228,1.399533301084766,0.9693712367420275,-0.8538495295998558,-3.6272816400729653,12.647630576208927,0.6900024414062429,1.4638186463499494,-1.0059988021850614,-3.729791464882126,1.7177938605120033,-2.367895133533594,0.35589752916347095,3.0892731428437514,45.3948837898,-2.7820185372435517,1.3618963313485313,11,1.4949989318847656,0.404998779296875,-1.3075008392333984,-2.3100013732910156,3.3799972534179688,0,0.049080786009062294,-2.688905089688411,59.36000061035156,1.783506370929684,59.790000915527344,-2.809502184358094,58.86000061035156,0.049080786009062294
11281,2017-11-07,57.88999938964844,59.11000061035156,57.65999984741211,59.06999969482422,6587600.0,-0.023612776256717205,1.3015846104474087,118.0198397558184,39.278563778429564,51.80889897047892,2.2455728750986808,2.5214910269667428,0.668633319716875,-2.1655853760526185,12.478284127838691,1.6300010681152344,1.2011974346449747,-2.4205003738403335,-5.0863341261535595,0.2453333784728926,-3.753417249996943,-1.087583497683724,4.186932621982656,9.349578367246908,-37.082643305583346,1.3329168761566117,11,2.2749996185302734,1.8050003051757812,0.05000019073486328,-0.7199993133544993,4.04999923706054,1,0.04888585007587243,5.571361101524419,59.290000915527344,-2.688905089688411,59.36000061035156,1.783506370929684,59.790000915527344,0.04888585007587243
11282,2017-11-08,58.36999893188477,58.95000076293945,57.38000106811523,57.86000061035156,4921600.0,0.00829157967346883,-1.1360577758978068,-0.43220185562345026,39.76142598369695,48.04139788075789,1.351135445587687,2.087064332625012,0.3156718461005923,-2.56610221084496,13.30540182526251,1.5699996948242259,0.7891229583600747,-1.9015007019042898,-4.66002997029684,0.8570285664882604,-3.280765336100565,-0.5222360677080147,3.2652398633244246,36.13133706635662,-10.265381306268488,1.3792646341962758,11,1.1000022888183523,1.325000762939446,-0.42999935150147195,-1.1999988555908345,4.24000167846679,2,0.04659930221820363,1.3015846104474087,57.88999938964844,5.571361101524419,59.290000915527344,-2.688905089688411,59.36000061035156,0.04659930221820363
11283,2017-11-09,59.9000015258789,60.1500015258789,57.18999862670898,57.65999984741211,8496200.0,0.02621214017460538,1.1605847342591737,4.3921746089921685,40.93569338775033,45.046939779817194,-0.5695390090528534,0.5630919477732164,-1.0594799585846388,-3.9941445760105907,13.46736078023392,2.960002899169922,0.33411916212423876,-0.3569982528686566,-3.12037571364106,2.406379207903747,-1.7386869832548584,1.0246904775175452,1.2246087420790204,91.55406232642179,49.57477564993822,1.3816887303862007,11,-1.2050018310546804,-0.2050018310546804,-1.9600019454955984,-2.730001449584961,4.180000305175788,3,0.024540857571944796,-1.1360577758978068,58.36999893188477,1.3015846104474087,57.88999938964844,5.571361101524419,59.290000915527344,0.024540857571944796
11284,2017-11-10,61.4000015258789,61.40999984741211,59.90999984741211,59.90999984741211,6854500.0,0.025041735589137692,-1.0134205506982936,0.66517882231528,44.606946792307525,43.42279756858073,-2.11303148489673,-0.9418812430201982,-2.3907762843112224,-5.376199621721263,12.93459335350732,1.5099983215332102,0.0051591334134428735,1.1155015945434528,-1.6834414984352222,3.9144446875221277,-0.2839699519458847,2.5149731410327902,-4.210002899169922,99.76307301798495,59.27989335802637,1.3994715464893372,11,-2.1000022888183523,-1.7050018310546804,-3.4350013732910085,-4.230001449584961,2.659996032714851,4,0.005863139848662158,1.1605847342591737,59.9000015258789,-1.1360577758978068,58.36999893188477,1.3015846104474087,57.88999938964844,0.005863139848662158
11285,2017-11-13,60.4000015258789,61.95000076293945,60.1500015258789,61.4000015258789,6608800.0,-0.016286644546393392,-1.3999989827474053,-0.6711401835661011,39.08542746646915,42.274192687861046,-1.094921515506492,0.0820133082801604,-1.284696558464404,-4.264628614281996,12.785999535950527,1.799999237060554,-0.4669066636516561,0.10300159454344993,-2.695645348327851,2.9016485374147507,-1.2963218768922005,1.5023250659791003,-3.210002899169922,67.43700543193403,30.966006608706238,1.39932347143565,11,-0.8300018310546804,-0.7050018310546804,-2.670001983642571,-3.230001449584961,4.080001831054709,0,0.010264882718904023,-1.0134205506982936,61.4000015258789,1.1605847342591737,59.9000015258789,-1.1360577758978068,58.36999893188477,0.010264882718904023
11286,2017-11-14,60.09000015258789,60.31000137329102,59.1500015258789,59.59000015258789,8018700.0,-0.005132472938070842,1.4680783715343089,-0.5,41.59780772320087,42.19285137146504,-0.693213252265096,0.40655860948383804,-0.9064593305169737,-3.845801870989547,12.391356946583324,1.25,-0.786197130315486,-0.20299987792968466,-3.0026395860697335,2.596639830210364,-1.602819731999709,1.1968199761403397,-2.7096014404296938,60.924374462055866,25.993373842182073,1.3998198540700255,11,-0.5200004577636719,0.010000228881835938,-2.435000419616699,-2.9200000762939524,5.13000106811522,1,0.04293556348487226,-1.3999989827474053,60.4000015258789,-1.0134205506982936,61.4000015258789,1.1605847342591737,59.9000015258789,0.04293556348487226
11287,2017-11-15,54.15999984741211,57.90999984741211,54.040000915527344,56.2599983215332,34811200.0,-0.09868531020332161,-2.30769657133169,-4.1999969482421875,26.53916049315154,40.244802695041216,5.028813536458486,6.191696671463575,5.0026771120909075,2.148149591781703,12.68110196241243,6.049999237060547,-1.0892288539496562,-5.839500236511228,-9.761156547922056,-1.9178439251003994,-7.800328392216642,-3.8786720808058135,7.790000915527344,1.5170535297042427,-30.48187997352766,1.9608281557054157,11,3.835000991821289,4.670000076293945,3.6999998092651367,3.010000228881829,11.229999542236328,2,0.14364842690575852,1.4680783715343089,60.09000015258789,-1.3999989827474053,60.4000015258789,-1.0134205506982936,61.4000015258789,0.14364842690575852
11288,2017-11-16,55.099998474121094,55.31999969482422,54.13000106811523,54.5099983215332,12744700.0,0.017355956967453734,1.3106711257773027,-0.2809526577560118,33.793972347761354,38.95034920758312,3.7476843878280306,5.093036412978563,4.03941222668098,1.2687967934255724,13.315142187382243,1.1899986267089915,-1.2243509212239587,-4.633001518249515,-9.115750526237647,-0.15025251026138164,-6.874376022243581,-2.391627014255448,6.691802291870118,13.400727927201492,-20.420300570319583,2.241374503994068,11,2.8950023651123047,3.730001449584961,2.785000801086426,2.0700016021728445,10.720001220703125,3,0.1362976831978988,-2.30769657133169,54.15999984741211,1.4680783715343089,60.09000015258789,-1.3999989827474053,60.4000015258789,0.1362976831978988
11289,2017-11-17,58.13999938964844,58.7400016784668,55.72000122070313,55.7599983215332,16719400.0,0.055172431936729494,-1.4552896461784033,4.0338990721882775,46.13698752688315,39.081776166627826,0.5771170549144315,1.863469999215667,1.0480639643171443,-1.6921055036146697,12.53264134359871,3.640003204345703,-1.204942932040943,-1.4120006561279297,-5.842163840871947,3.018162528616088,-3.6270822484999385,0.8030809362440792,3.496765379333496,51.83310433896503,13.907169263536034,2.215081592372008,11,-0.14499855041503906,0.6900005340576172,-0.1099996566772461,-0.9699993133544993,7.0,4,0.10216722572693793,1.3106711257773027,55.099998474121094,-2.30769657133169,54.15999984741211,1.4680783715343089,60.09000015258789,0.10216722572693793
11290,2017-11-20,57.88000106811523,58.209999084472656,57.11000061035156,57.97000122070313,7973000.0,-0.004471935401834548,2.8596716659639543,-0.03781517319199255,46.777778884510674,39.91502228952572,0.6884737065142588,1.8480527847118182,1.3540520749359217,-1.3541964113234357,10.767648400168605,1.0999984741210938,-1.2845763828758692,-1.4369989395141687,-5.685774073659118,2.811776194630781,-3.5613865065866435,0.6873886275583061,3.6048284237976134,61.24401710103696,18.143934540639435,2.1243875670724734,11,0.11499977111817117,0.9499988555908274,0.7574996948242259,-0.14999961853026633,6.9399986267089915,0,0.10677257042904476,-1.4552896461784033,58.13999938964844,1.3106711257773027,55.099998474121094,-2.30769657133169,54.15999984741211,0.10677257042904476
11291,2017-11-21,57.25,58.06999969482422,56.790000915527344,57.849998474121094,6318400.0,-0.010884607057519258,1.4615339471078017,6.6666384096967395,45.636855797035814,40.56784782434116,1.3612988387871923,2.1404459310451074,2.0043277710389447,-0.6523504743210324,8.956395895080016,1.279998779296875,-1.3758632037826146,-1.7829999923706055,-5.765937968436411,2.1999379836952,-3.774468980403512,0.20846899566230093,4.085932920385133,68.29784177449947,19.6488365004453,1.991468988032903,11,0.7450008392333984,1.5799999237060547,1.4150009155273438,0.48000144958496094,8.0,1,0.1262882682433819,2.8596716659639543,57.88000106811523,-1.4552896461784033,58.13999938964844,1.3106711257773027,55.099998474121094,0.1262882682433819
11292,2017-11-22,57.4900016784668,57.7599983215332,57.06999969482422,57.41999816894531,2867400.0,0.004192169056188577,1.2623024633067972,-0.11667281258344671,43.52477909237298,40.855524013743675,1.0989037301986002,1.6353906142193466,1.7355821821946193,-0.8241304858355107,7.852681926416059,0.6899986267089844,-1.462161984422167,-1.3214984893798842,-5.116727287850551,2.473730309090783,-3.2191128886152214,0.5761159098554529,3.7000126018211787,72.88503612790905,22.21060469717407,1.8976143992353347,11,0.5049991607666016,1.3399982452392578,1.1749992370605469,0.23999977111816406,10.139995574951172,2,0.1344581547495698,1.4615339471078017,57.25,2.8596716659639543,57.88000106811523,-1.4552896461784033,58.13999938964844,0.1344581547495698
11293,2017-11-24,55.88000106811523,58.13000106811523,55.83000183105469,58.04999923706055,5892400.0,-0.028004880211276895,-1.0264340426103933,-30.99841970464835,40.813098223991105,40.43398528393074,2.3229860489136414,2.9118946865672157,3.2988273206278507,0.8532462459731036,6.881766398979189,2.2999992370605398,-1.410212658222818,-2.624999237060557,-6.321436240496624,1.0714377663755101,-4.473217738778594,-0.7767807353425198,5.167012944877534,5.298007389395442,-43.88691966887357,1.8482185017180335,11,2.114999771118171,2.9499988555908274,2.7849998474121165,1.8500003814697337,11.289997100830085,4,0.17018607980950007,1.2623024633067972,57.4900016784668,1.4615339471078017,57.25,2.8596716659639543,57.88000106811523,0.17018607980950007
11294,2017-11-27,55.84000015258789,56.38999938964844,55.25,56.20000076293945,8277500.0,-0.0007158359835851558,2.0810883259616673,0.16589903876579443,40.87784400093198,40.63314267664882,1.6666231331292352,2.7444937115086105,3.274847441086685,0.9725710618486261,7.310535591123665,1.1399993896484375,-1.4032671684558125,-2.444000244140625,-6.226166417031628,1.338165928750378,-4.33508333058613,-0.55291715769512,5.066873598455565,19.93244375252917,-28.50370424038881,1.8910830864455022,11,1.335000991821289,2.989999771118164,2.825000762939453,1.8900012969970703,10.009998321533217,0,0.17872491968060644,-1.0264340426103933,55.88000106811523,1.2623024633067972,57.4900016784668,1.4615339471078017,57.25,0.17872491968060644
11295,2017-11-28,56.61999893188477,56.75,55.41999816894531,56.02000045776367,6312100.0,0.013968459476458861,2.093025318926208,-1.6666596024244678,46.52815710959067,41.18095927513658,0.32859877983894137,1.8274248042237176,2.4666593322122807,0.28314497762584523,8.057923497057812,1.3300018310546875,-1.5178412012584772,-1.5175014495849553,-5.320121385167539,2.2851184859976286,-3.418811417376247,0.38380851820633666,4.149537362448363,47.569389714891585,-5.570902258592334,1.9013099677912921,11,-0.22999763488770242,2.210000991821282,2.3675012588500906,1.2300014495849538,9.93000411987304,1,0.15047687422271827,2.0810883259616673,55.84000015258789,-1.0264340426103933,55.88000106811523,1.2623024633067972,57.4900016784668,0.15047687422271827
11296,2017-11-29,61.68000030517578,61.77999877929688,56.81999969482422,56.81999969482422,18820900.0,0.08936774052889529,-1.041151630272683,8.100021616672716,57.236555364385204,44.591780927495876,-5.00887957302303,-3.1881095645333914,-2.571696720896284,-4.641729774946739,8.672918031556193,5.159999847412109,-1.6867502273554393,3.4104999542236314,-0.6952323911287124,7.516232299575975,1.357633781547463,5.4633661268998,-7.6399993896484375,98.46862951279346,41.393229274906616,2.052866172676172,11,-3.7250003814697266,-3.039999008178711,-1.4950008392333984,-2.9200000762939453,5.5,2,0.050907901655521615,2.093025318926208,56.61999893188477,2.0810883259616673,55.84000015258789,-1.0264340426103933,55.88000106811523,0.050907901655521615
11297,2017-11-30,59.9000015258789,63.099998474121094,59.84000015258789,61.6500015258789,14923100.0,-0.028858605228436085,-2.48662409987559,-0.36008225930519144,50.0,46.39245066663351,-2.6027416412099456,-1.3978712013211734,-0.7873886653187654,-2.7392555857523746,9.288321218040362,3.259998321533203,-1.7603501547702294,1.578501129150382,-2.5846630107624335,5.741665269063198,-0.5030809408060293,3.6600831991067935,-5.705200653076162,59.2356997419611,6.2522170475768775,2.0815820699564087,11,-0.7250022888183523,-1.3300018310546804,0.4874982833862376,-1.1400012969970632,9.239997863769538,3,0.08931549812748685,-1.041151630272683,61.68000030517578,2.093025318926208,56.61999893188477,2.0810883259616673,55.84000015258789,0.08931549812748685
11298,2017-12-01,59.5099983215332,60.47000122070313,58.9000015258789,60.0,8318000.0,-0.006510904748094237,1.1957974428263871,0.28000095912388395,45.70649092835427,46.34461771124142,-1.700186971473478,-1.085578841670788,-0.36753805457689737,-2.2351463003594745,10.157151385000402,1.569999694824233,-1.8820845851668153,1.202498054504396,-2.941713071905589,5.346709180914381,-0.8696075087005966,3.2746036177093885,-4.958989544677735,54.267505090313584,6.903846613304218,2.0721055632049934,12,-0.33499908447265625,-0.9399986267089844,1.1350011825561523,-0.7499980926513672,11.22000503540039,4,0.1364476417561351,-2.48662409987559,59.9000015258789,-1.041151630272683,61.68000030517578,2.093025318926208,56.61999893188477,0.1364476417561351
11299,2017-12-04,62.56000137329102,63.02999877929688,60.540000915527344,60.6500015258789,11463100.0,0.051251943165560476,-1.3380249907319088,-3.8979455200816164,54.48877605816986,47.201395174981315,-4.53408522521228,-4.093425923826672,-3.3729140321448767,-5.191109106509344,11.307149181062782,3.520000457763679,-1.090345304542197,4.09250106811524,-0.45069086054746066,8.63569299677794,1.8209051037838933,6.364097032446587,-7.6670330085449265,92.96878802900372,46.15548268718065,2.2715959643313504,12,-3.385002136230476,-3.990001678466804,-1.9150018692016673,-3.800001144409187,11.439998626708977,0,0.07368920547406588,1.1957974428263871,59.5099983215332,-2.48662409987559,59.9000015258789,-1.041151630272683,61.68000030517578,0.07368920547406588
11300,2017-12-05,62.20000076293945,62.47999954223633,60.45000076293945,62.38999938964844,8184300.0,-0.005754485333263837,9.97299805140577,-0.09947572873705475,54.37577745592214,48.17238647041313,-3.9077959046141544,-3.693610718666612,-2.957364708563759,-4.736929520255202,12.262983956913631,2.1100006103515696,-0.4839288688206338,3.587000465393068,-1.2443546618377752,8.41835559262391,1.1713229017776428,6.002678029008493,-6.978751193818354,85.66882346938279,38.961657431212025,2.4156775636154215,12,-3.0250015258789062,-3.6300010681152344,-1.542501449584961,-3.440000534057617,14.60000228881836,1,0.058681634508217284,-1.3380249907319088,62.56000137329102,1.1957974428263871,59.5099983215332,-2.48662409987559,59.9000015258789,0.058681634508217284
11301,2017-12-06,60.72000122070313,62.27999877929688,60.54999923706055,61.13000106811523,5562300.0,-0.023794204567247346,-3.6133086481290464,2.1579095307887703,66.68361871436215,50.745590872856376,-2.105197207621309,-2.0983049697409797,-1.4391584293103463,-3.178384578050789,12.590799945668058,1.7299995422363352,-0.3393866228435698,1.965500831604011,-2.941867222657116,6.872868885865138,-0.48818319552655254,4.419184858734575,-5.1836016953820305,43.3333575536513,-8.71455304955957,2.453684027130564,12,-1.5450019836425852,-2.1500015258789134,-0.14000129699707742,-1.9600009918212962,14.239997863769524,2,0.09601452097907526,9.97299805140577,62.20000076293945,-1.3380249907319088,62.56000137329102,1.1957974428263871,59.5099983215332,0.09601452097907526
11302,2017-12-07,61.09000015258789,61.65999984741211,60.5,60.88000106811523,3965300.0,0.0060935264236885445,-1.3917492527921975,-0.5121930795783713,65.68884032650918,53.50956221758061,-2.1353930683450244,-2.3758933031937133,-1.774890042666648,-3.466889175814927,12.756709998305283,1.1599998474121094,-0.16674608055934925,2.1994997024536147,-2.8126442497266737,7.211643654633903,-0.30657227363652595,4.705571678543755,-5.251056669314792,53.026636395376535,-3.7483696691733357,2.5060719760901424,12,-1.9150009155273438,-2.520000457763672,-0.6100006103515625,-2.3299999237060547,15.729999542236328,3,0.09968898571577278,-3.6133086481290464,60.72000122070313,9.97299805140577,62.20000076293945,-1.3380249907319088,62.56000137329102,0.09968898571577278
11303,2017-12-08,61.36999893188477,61.83000183105469,60.6500015258789,61.099998474121094,3666500.0,0.004583381545220311,-1.0171042721554977,1.285722070844677,59.889768602365976,55.6219982844066,-1.737450544753898,-2.677388006401408,-2.0179509216392617,-3.6688459231459447,13.855554111213825,1.1800003051757884,0.11038375815822121,2.405998611450201,-2.710503358037876,7.522500580938278,-0.152252373293841,4.964249596194243,-5.240613248977752,35.65887117402591,-20.843143519798467,2.55825098474404,12,-2.1100006103515696,-2.799999237060554,-0.9624996185302805,-2.609998703002937,16.530002593994134,4,0.12660910205306797,-1.3917492527921975,61.09000015258789,-3.6133086481290464,60.72000122070313,9.97299805140577,62.20000076293945,0.12660910205306797
11304,2017-12-11,61.7599983215332,62.16999816894531,61.1500015258789,61.58000183105469,4315300.0,0.006354886694413864,1.0400010681193232,0.6666525381822116,61.786135087506274,57.31732917084167,-1.3403379636625061,-3.2032677007558448,-2.368942747413314,-3.985407440268574,14.782487169545307,1.0199966430664134,0.4512092279940916,2.777998161315921,-2.376975665408395,7.9329719880402365,0.20051124795376296,5.355485074678079,-5.351788126977617,64.53193824320871,8.273268686329075,2.5774869133621574,12,-1.7999992370605469,-3.1899986267089844,-1.357499122619629,-2.999998092651367,16.34000015258789,0,0.14523972278465735,-1.0171042721554977,61.36999893188477,-1.3917492527921975,61.09000015258789,-3.6133086481290464,60.72000122070313,0.14523972278465735
11305,2017-12-12,61.02000045776367,61.95000076293945,60.88000106811523,61.7599983215332,4769300.0,-0.011981831021383393,-1.0980455222038399,-4.111179400233125,61.375979659863525,57.777265203672584,0.09994730476297065,-2.5449188096764175,-1.5938633920351393,-3.179680631532051,15.383577292151157,1.0699996948242259,1.0092838526104018,2.007000350952147,-3.1911538637366874,7.2051545656409814,-0.5920767563922666,4.606077458296561,-4.344118732025464,29.21352889742303,-24.467967846345996,2.5990771073444163,12,-0.020000457763671875,-2.450000762939453,-0.7125005722045898,-2.260000228881836,17.560001373291016,1,0.21271713282304416,1.0400010681193232,61.7599983215332,-1.0171042721554977,61.36999893188477,-1.3917492527921975,61.09000015258789,0.21271713282304416
11306,2017-12-13,62.66999816894531,62.83000183105469,60.79999923706055,60.849998474121094,7998100.0,0.027040276938767427,-1.1145880520388782,-2.459466147041539,64.404884934258,59.37780797414571,-1.5587725879004495,-4.207436575067646,-3.1788895128495085,-4.741073386209642,16.81170796845325,2.0300025939941406,1.6653343314802669,3.527998161315921,-1.9054212452852255,8.961417567917067,0.8112884580153477,6.244707864616494,-5.7371517732717905,93.13289543480965,40.15047630380876,2.7167097033005745,12,-1.7049980163574219,-4.099998474121094,-2.4299983978271484,-3.9099979400634766,15.450004577636719,2,0.22546681499369026,-1.0980455222038399,61.02000045776367,1.0400010681193232,61.7599983215332,-1.0171042721554977,61.36999893188477,0.22546681499369026
11307,2017-12-14,61.93999862670898,63.70000076293945,61.88999938964844,63.06999969482422,6332000.0,-0.011648309614887942,-1.9430927592056744,-0.6208798118641335,67.71929268813932,61.82367483634404,-0.56878140930516,-3.0195057183685847,-2.3936404349981544,-3.9425797581530233,16.363856978604662,1.8100013732910156,2.1680288758454225,2.408998680114742,-2.62168134619575,7.4396787064252266,-0.10634133304050408,4.924338693269988,-4.760466147897553,42.294997492304844,-16.028526987839925,2.515340013155243,12,0.13500213623047586,-3.069997787475579,-2.0099992752075124,-3.104999542236321,14.95000076293946,3,0.21020343471802017,-1.1145880520388782,62.66999816894531,-1.0980455222038399,61.02000045776367,1.0400010681193232,61.7599983215332,0.21020343471802017
11308,2017-12-15,62.61000061035156,63.20000076293945,62.349998474121094,62.709999084472656,9152100.0,0.010816951864665914,-1.7419307204823724,0.08849414123818825,69.09193635802472,63.44624820299459,-0.841272868341143,-3.265450712124178,-2.990441697144547,-4.537260870563074,15.891803564768692,1.2600021362304759,2.048290199258993,2.703500556945798,-2.047969834591555,7.454970948483158,0.3277653611771143,5.079235752714482,-5.039240034492458,62.41380761834105,-0.7342905846105054,2.37573519576868,12,-0.5349998474121094,-3.739999771118164,-3.0275001525878906,-3.7750015258789062,13.69000244140625,4,0.22696053259777904,-1.9430927592056744,61.93999862670898,-1.1145880520388782,62.66999816894531,-1.0980455222038399,61.02000045776367,0.22696053259777904
11309,2017-12-18,64.08000183105469,64.41999816894531,63.349998474121094,63.349998474121094,6372500.0,0.023478696795605547,-1.9314925326338013,-7.300144960708018,70.24973424485671,65.21002117954288,-2.316603107594979,-4.498252539860346,-4.328031563977014,-5.940032756830703,17.38290272635255,1.80999755859375,2.3135123229990313,3.8765016555786147,-1.1449606546224231,8.89796396577966,1.3657705004780922,6.387232810679137,-6.14148684397076,90.6078331986246,24.436203347347714,2.5107311551005225,12,-1.6200027465820312,-4.850002288818359,-4.885002136230469,-5.245002746582031,12.8699951171875,0,0.21566790418109383,-1.7419307204823724,62.61000061035156,-1.9430927592056744,61.93999862670898,-1.1145880520388782,62.66999816894531,0.21566790418109383
11310,2017-12-19,64.05999755859375,64.63999938964844,63.86999893188477,64.33000183105469,6424900.0,-0.0003121765276111743,-1.3692266159606858,-0.36986716553619764,58.89385794049758,64.34449220466902,-2.240639076280246,-4.207226170972547,-4.145071396838752,-5.853190999172213,18.979747820179433,0.7700004577636648,2.7575632648993462,3.547497558593747,-1.6301050946085809,8.725100211796068,0.9586962319925831,6.136298885194911,-5.60296391696091,84.89578624980504,21.867272330510986,2.588801326601162,12,-1.4899978637695312,-4.719997406005859,-4.562498092651367,-5.174997329711914,12.740005493164062,1,0.21916955121150883,-1.9314925326338013,64.08000183105469,-1.7419307204823724,62.61000061035156,-1.9430927592056744,61.93999862670898,0.21916955121150883
11311,2017-12-20,64.48000335693361,65.23999786376953,64.16999816894531,64.19999694824219,8163800.0,0.006556444182747478,-5.294042409962976,-1.037044362814407,69.05156945122371,64.71812877408175,-2.3146044319308956,-4.277094853132141,-4.437402143179831,-6.212180016038474,20.59075746966833,1.1800003051757812,2.7530153444237726,3.606003189086927,-1.6218469894501482,8.833853367624009,0.9920780998183858,6.219928278355468,-5.404673140499206,77.31358647751875,13.235024078269618,2.61392508926854,12,-1.5350036621093892,-4.8400039672851705,-4.847503662109389,-5.5800037384033345,10.619995117187486,2,0.2186724215268654,-1.3692266159606858,64.05999755859375,-1.9314925326338013,64.08000183105469,-1.7419307204823724,62.61000061035156,0.2186724215268654
11312,2017-12-21,65.22000122070311,65.73999786376953,64.51999664306639,64.59999847412111,7640900.0,0.011476393071402136,-2.1281825562173387,2.2142448434645416,73.08003181276965,66.18371357523772,-2.6900390352211474,-4.646516993725285,-5.088462608212836,-6.889272389679533,22.344940927426876,1.2599945068359233,2.801555340174893,3.959501075744612,-1.3571681982513297,9.276170349740553,1.301166438746641,6.617835712742583,-5.404910886588496,84.66086322451088,18.54230022638292,2.658334636997971,12,-1.9500026702880717,-5.330001831054673,-5.385001182556138,-5.990001678466783,10.000000000000014,3,0.1977921080103262,-5.294042409962976,64.48000335693361,-1.3692266159606858,64.05999755859375,-1.9314925326338013,64.08000183105469,0.1977921080103262
11313,2017-12-22,65.38999938964844,65.47000122070311,64.66999816894531,65.47000122070311,3938900.0,0.0026065342803360814,18.999618539011138,-0.12903463975879675,64.91041894533484,66.53085622610757,-2.4918799059183954,-4.287333441402609,-5.199241632826215,-6.9937798576262935,23.642534239384368,0.8000030517577983,2.7013354233415328,3.6539993286132812,-1.3269984174571903,8.634997074683753,1.1635004555780455,6.144498201648517,-4.745422001382131,85.3557086400521,21.69855122631774,2.4904988730352375,12,-2.1200008392333984,-5.454999923706055,-6.977499008178711,-6.559999465942383,9.580001831054688,4,0.17586787134640214,-2.1281825562173387,65.22000122070311,-5.294042409962976,64.48000335693361,-1.3692266159606858,64.05999755859375,0.17586787134640214
11314,2017-12-26,65.81999969482422,66.44999694824219,65.25,65.40000152587889,2637700.0,0.006575933769527698,-2.333319204848896,-5.249856952127756,68.93304608720254,67.37053027358967,-2.553982861883938,-4.143775003070203,-5.5850822050899325,-7.35895629896843,24.87699175453616,1.1999969482421875,2.6341711839134447,3.5849996566772475,-0.8820805539874925,8.05207986734198,1.351459551344874,5.818539762009614,-4.46206343998746,75.5814830312376,14.101054039252311,2.233540105332367,12,-2.1950016021728516,-4.970001220703125,-7.407499313354492,-6.989999771118164,7.129997253417969,1,0.15922217267584848,18.999618539011138,65.38999938964844,-2.1281825562173387,65.22000122070311,-5.294042409962976,64.48000335693361,0.15922217267584848
11315,2017-12-27,65.13999938964844,66.11000061035156,65.06999969482422,66.0,3510600.0,-0.010331211004688812,-1.0800018310546875,-2.047629427792846,75.22829389883732,68.57313126965403,-1.3724262439999109,-2.9436738398295077,-4.845346905541533,-6.626050468820054,26.33486280826245,1.0400009155273438,2.7183153841782755,2.478999328613284,-1.3064740147799512,6.264472672006519,0.5862626569166594,4.371736000309902,-2.967333423866812,42.54393596659127,-20.354904508698844,1.8927366716966194,12,-0.970001220703125,-4.290000915527344,-6.727499008178711,-6.309999465942383,5.629997253417969,2,0.18130177570235761,-2.333319204848896,65.81999969482422,18.999618539011138,65.38999938964844,-2.1281825562173387,65.22000122070311,0.18130177570235761
11316,2017-12-28,64.81999969482422,65.41000366210939,64.59999847412111,65.23000335693361,2467500.0,-0.004912491523220264,1.103897905395955,0.47674810595981143,71.41216016467571,68.98344987815807,-0.7994467253733148,-2.5047938139473587,-4.468743684776236,-6.259259056733782,27.715027420510253,0.8100051879882812,2.743105558784343,2.001999664306638,-1.8715959494182073,5.875595278031483,0.06520185744422236,3.9387974711690603,-1.9629607718489055,15.54419711506215,-46.59565401787793,1.9367978068624214,12,-0.4200019836425781,-3.970001220703125,-6.407499313354492,-5.989999771118164,7.8899993896484375,3,0.1848195528129597,-1.0800018310546875,65.13999938964844,-2.333319204848896,65.81999969482422,18.999618539011138,65.38999938964844,0.1848195528129597
11317,2017-12-29,65.25,65.73999786376953,64.88999938964844,65.20999908447266,5058100.0,0.006633759753166268,-1.4999943901535977,-0.09756233717900667,71.89615762011226,69.29503001839002,-0.7940494441676975,-2.6492640995994634,-4.831463491532261,-6.653223932741625,28.765300520195535,0.9199981689453125,2.8618900398803646,2.1645000457763643,-1.5979547392223736,5.926954830775095,0.28327265327699536,4.045727438275733,-1.8180877929819843,35.13524659460614,-29.100366808480707,1.8812273924993657,12,-0.3500022888183594,-4.400001525878906,-6.837499618530273,-6.420000076293945,8.0,4,0.1509578310210129,1.103897905395955,64.81999969482422,-1.0800018310546875,65.13999938964844,-2.333319204848896,65.81999969482422,0.1509578310210129
11318,2018-01-02,67.62999725341797,68.12999725341797,65.94999694824219,65.94999694824219,8509000.0,0.036475053692229364,-1.5952379871117752,41.99904634751097,77.05068061568143,70.05069072625943,-2.6676015920602225,-4.626967452055489,-7.128032510008552,-8.969088887031425,30.581416070193075,2.8799972534179688,2.8496535149879207,4.138497352600098,0.25024681410981486,8.02674789109038,2.194372083354949,6.082622621845239,-3.715191487804084,85.83568915285589,20.74373361268877,1.9441252692451418,1,-1.6299991607666016,-5.939998626708984,-9.217496871948242,-8.799997329711914,3.4800033569335938,1,0.11222836426925276,-1.4999943901535977,65.25,1.103897905395955,64.81999969482422,-1.0800018310546875,65.13999938964844,0.11222836426925276
11319,2018-01-03,67.16999816894531,68.83999633789061,67.09999847412111,68.62999725341797,6057500.0,-0.0068017019540749235,-1.174999403952987,-0.8690469162265385,79.09174867180366,72.29490080751567,-1.9256996514474167,-4.009457789581049,-6.631106681782313,-8.411374557557089,31.750767894475253,1.7399978637695028,2.8476508152355393,3.447998428344725,-0.742564771258273,7.638561627947723,1.3527168285432225,5.543280028146221,-2.496457935526692,60.61323088826717,-8.644617047087948,2.0952815998014978,1,-0.6650009155273438,-5.125000000000007,-8.757497787475586,-8.339998245239258,5.279998779296875,2,0.11612331791552721,-1.5952379871117752,67.62999725341797,-1.4999943901535977,65.25,1.103897905395955,64.81999969482422,0.11612331791552721
11320,2018-01-04,65.84999847412111,67.81999969482422,65.05999755859375,67.23000335693361,7124500.0,-0.019651626184418736,1.1562537252938752,0.945209416559977,65.5273369106036,71.90331941411344,-0.36328995498455185,-2.531795316855167,-5.315192613963617,-7.00050303269164,32.49719871752146,2.7600021362304688,2.738906541629561,1.9454988479614386,-2.283714547213407,6.174712243136284,-0.16910784962598768,4.060105545548858,2.989997863769503,29.481146928897445,-35.23828802446364,2.114606697587422,1,0.8299980163573935,-3.7200012207031463,-7.847497940063491,-7.019998550415053,6.029998779296861,3,0.10782078418591556,-1.174999403952987,67.16999816894531,-1.5952379871117752,67.62999725341797,-1.4999943901535977,65.25,0.10782078418591556
11321,2018-01-05,66.55000305175781,66.73999786376953,65.94999694824219,66.37999725341797,5549700.0,0.010630289959866923,1.8727545117840447,-0.1231921716054843,72.57590436440529,71.84730525318408,-0.8256074712015504,-2.922472973856209,-6.02251616422668,-7.606878130126461,33.28396758975391,0.8899993896484233,2.502149287595074,2.354003334045416,-1.7529325307195904,6.460939198810422,0.3005354016629127,4.407471266427919,2.2899932861327983,42.02544163605264,-24.475893825065306,2.0534679323825014,1,0.16999435424804688,-3.7200050354003977,-8.94000244140625,-7.720003128051758,7.329994201660156,4,0.06341086998939116,1.1562537252938752,65.84999847412111,-1.174999403952987,67.16999816894531,-1.5952379871117752,67.62999725341797,0.06341086998939116
11322,2018-01-08,67.18000030517578,68.31999969482422,66.25,67.19999694824219,8337200.0,0.009466524786302388,-1.202130552117363,-0.11762330027375129,72.46802895417346,72.68703969861059,-1.2832926622193384,-3.2388889781087684,-6.620102299326987,-8.115639221929797,34.32239743000615,2.0699996948242188,2.606298178457344,2.6795005798339844,-1.360314464177307,6.719315623845283,0.6595930578283316,4.69940810183963,1.5843960571288989,56.084746857415254,-10.481976268673876,2.0199075220056484,1,-0.4600028991699219,-3.31000137329103,-8.882499694824219,-8.350000381469727,8.169998168945312,0,0.08231614698088685,1.8727545117840447,66.55000305175781,1.1562537252938752,65.84999847412111,-1.174999403952987,67.16999816894531,0.08231614698088685
11323,2018-01-09,69.13999938964844,70.01999664306639,68.5,69.51999664306639,18160800.0,0.02917533604598166,1.202898069980509,19.003052270125195,73.73356388506393,73.22043056503963,-2.967475701849679,-4.834816111147688,-8.527148075646537,-9.973069690058217,35.52812872860137,2.839996337890611,2.6077606911820155,4.25099964141846,-0.009634808821871843,8.511634091658784,2.120682416298294,6.381316866538626,-4.0800018310546875,82.25811661593244,17.958614775505637,2.1303172251201636,1,-1.8300018310546875,-4.6800003051757955,-10.267499923706055,-10.309999465942383,6.900001525878906,1,0.059444614501499515,-1.202130552117363,67.18000030517578,1.8727545117840447,66.55000305175781,1.1562537252938752,65.84999847412111,0.059444614501499515
11324,2018-01-10,70.7300033569336,71.76000213623047,69.30000305175781,69.41000366210939,10985200.0,0.022996875633805924,-2.194802106504303,-3.4737085148674804,77.26902685009654,73.4471786707351,-4.232884052092544,-6.027380677471086,-9.988214605335159,-11.447184151405693,36.829103736577274,2.6200027465820312,2.537953763122168,5.392503356933588,0.6567401643943782,10.128266549472798,3.0246217606639902,7.760384953203193,-5.570805816650392,84.62689439444854,21.98535849251106,2.367881596269605,1,-2.5500030517578125,-4.625001907348633,-11.857503890991211,-11.900003433227539,4.969993591308594,2,0.005372504388276855,1.202898069980509,69.13999938964844,-1.202130552117363,67.18000030517578,1.8727545117840447,66.55000305175781,0.005372504388276855
11325,2018-01-11,74.0,74.05999755859375,70.5,70.9000015258789,12186000.0,0.046232100775743135,1.2111830086885234,2.3484842354709383,81.56498774388906,74.57527062398103,-6.832423612070016,-8.722284925427289,-13.06572885900026,-14.573595365944882,38.52801474756359,3.55999755859375,2.736318187683864,8.01350002288818,2.310232513043047,13.716767532733314,5.161866267965621,10.865133777810748,-8.576770275878914,99.26020278571657,36.88523728607548,2.851633754922566,1,-4.525001525878906,-6.745000839233398,-15.127500534057617,-15.170000076293945,-1.1399993896484375,3,-0.020945987185916337,-2.194802106504303,70.7300033569336,1.202898069980509,69.13999938964844,-1.202130552117363,67.18000030517578,-0.020945987185916337
11326,2018-01-12,76.80000305175781,77.0,74.44999694824219,74.54000091552734,14846000.0,0.03783787907780822,-1.09015780899702,0.7290333060151653,83.7806366494049,75.89576829390242,-8.665636752728858,-10.971964864573849,-15.620303385710628,-17.22680350329678,40.16798923166214,3.0,2.9581388143519405,10.107002830505365,2.8456516589445613,17.368354002066162,6.4763272447249705,13.737678416285767,-10.858567257568367,98.1395632721657,36.989764660563296,3.6306755857803994,1,-5.7700042724609375,-8.050003051757812,-17.92750358581543,-17.970003128051758,-3.8400039672851562,4,-0.06406257295359874,1.2111830086885234,74.0,-2.194802106504303,70.7300033569336,1.202898069980509,69.13999938964844,-0.06406257295359874
11327,2018-01-16,74.95999908447266,77.58000183105469,74.63999938964844,76.87999725341797,10167900.0,-0.023958384038671454,-1.2968790978232363,-0.8495559088929624,75.4385886638018,75.7166469659158,-5.926674434020995,-8.544608518485717,-13.545388860079385,-15.248894513664823,41.62378279794572,2.94000244140625,3.1794895804006984,7.615998840332026,-0.16698562884241142,15.39898330950647,3.724506605744807,11.507491074919244,-8.133878153818372,71.14535001940958,12.518047010260162,3.891492234587221,1,-3.6399993896484375,-5.9199981689453125,-16.087499618530273,-16.1299991607666,0.06999969482421875,1,-0.014407708701245192,-1.09015780899702,76.80000305175781,1.2111830086885234,74.0,-2.194802106504303,70.7300033569336,-0.014407708701245192
11328,2018-01-17,76.81999969482422,77.25,74.83000183105469,74.98999786376953,7083700.0,0.02481324217007419,-1.25116747810535,-0.9531268626469256,77.17390566844263,75.50355329887569,-7.09175599712357,-9.78724454652604,-15.174003472112886,-16.9574968487004,43.158249257508416,2.4199981689453125,3.5648148018720747,8.765499496459967,0.24285926083730658,17.28813973208262,4.504179378648644,13.026819614271297,-8.918490674129899,90.82122888555539,32.92002696597991,4.261320117811327,1,-5.5,-7.704998016357422,-17.947500228881836,-17.989999771118164,-1.4099960327148438,2,-0.01913565772641057,-1.2968790978232363,74.95999908447266,-1.09015780899702,76.80000305175781,1.2111830086885234,74.0,-0.01913565772641057
11329,2018-01-18,77.9000015258789,77.91000366210938,76.26000213623047,76.86000061035156,7668600.0,0.014058862735552013,2.1131951891864658,0.5683059425836523,80.91084737630612,77.2128322395093,-7.25229969929741,-10.307259073062752,-15.991436595262257,-17.842357136659928,44.39637132219974,1.6500015258789062,3.9984448721401407,9.154501342773443,-0.21067236593567884,18.519675051482565,4.471914488418889,13.837088197127997,-9.030643224148548,99.86501847115657,38.36799014168875,4.682586854354559,1,-5.970001220703125,-8.545000076293945,-18.985002517700195,-19.07000160217285,-1.0,3,-0.023876772450815098,-1.25116747810535,76.81999969482422,-1.2968790978232363,74.95999908447266,-1.09015780899702,76.80000305175781,-0.023876772450815098
11330,2018-01-19,78.0999984741211,78.16999816894531,76.88999938964844,78.16999816894531,7808100.0,0.0025673548693800896,35.57155313351499,-0.06730733961779702,82.3586647521303,78.29980561592318,-6.181999019012238,-9.909550996795474,-15.918870610986005,-17.856842160618314,45.643391813716015,1.279998779296875,4.191219644840359,8.652498245239258,-1.3190654865333897,18.624061977011912,3.666716379352934,13.638280111125582,-8.145762729145247,98.11828839101865,29.53586712308875,4.985781865886326,1,-5.8899993896484375,-8.614999771118164,-18.834999084472656,-19.26999855041504,-2.529998779296875,4,-0.030729853684621555,2.1131951891864658,77.9000015258789,-1.25116747810535,76.81999969482422,-1.2968790978232363,74.95999908447266,-0.030729853684621555
11331,2018-01-22,78.58000183105469,78.63999938964844,77.56999969482422,78.11000061035156,5621600.0,0.006146009811929032,2.627140123105571,-6.71433242506812,82.40154857737996,79.40353001850168,-5.337372241784621,-9.780507889572675,-16.0699805585027,-18.137557773569966,46.786994034131055,1.0699996948242188,4.463211895698706,8.427501678466797,-2.046410353586765,18.90141371052036,3.190545662440016,13.664457694493578,-7.4755593467231165,98.50006103515625,24.62570202427183,5.23695601602678,1,-5.010002136230469,-8.860002517700195,-18.795001983642578,-19.750001907348633,-3.1699981689453125,0,-0.07279207288644518,35.57155313351499,78.0999984741211,2.1131951891864658,77.9000015258789,-1.25116747810535,76.81999969482422,-0.07279207288644518
11332,2018-01-23,78.12000274658203,78.69999694824219,77.83999633789062,78.58000183105469,5372700.0,-0.005853895059224401,1.4571820946277343,-0.9787189143562106,78.12332531804132,79.89128128883252,-3.533972148673186,-8.753307496752242,-15.295126411904413,-17.480679004918414,47.834990821269585,0.8600006103515625,5.0761022223354075,7.322502517700201,-3.456810104326351,18.101815139726753,1.932846206686932,12.71215882871347,-5.809871157399755,85.01305081538025,12.129090135630136,5.389656311013275,1,-4.120002746582031,-7.825004577636719,-18.352502822875977,-19.290002822875977,-3.9900054931640625,1,-0.06605227189825136,2.627140123105571,78.58000183105469,35.57155313351499,78.0999984741211,2.1131951891864658,77.9000015258789,-0.06605227189825136
11333,2018-01-24,76.88999938964844,78.29000091552734,76.37000274658203,78.29000091552734,9765100.0,-0.015745050098419422,1.7428515375938005,3.043487635380558,75.02573249208386,79.64202636016444,-1.2170020727068902,-6.975200736987631,-13.807393212903676,-16.055277174986074,48.55616530532586,1.9199981689453125,5.597884984851888,5.517499160766604,-5.274159299785154,16.30915762131837,0.12166993049072516,10.913328391042484,-3.429692035835373,25.819614464612357,-46.60821308741782,5.395829230275882,1,-2.2900009155273438,-6.365001678466797,-16.41749858856201,-18.01999855041504,-1.7399978637695312,2,-0.02419041000281208,1.4571820946277343,78.12000274658203,2.627140123105571,78.58000183105469,35.57155313351499,78.0999984741211,-0.02419041000281208
11334,2018-01-25,76.30000305175781,77.55999755859375,75.76000213623047,77.55000305175781,6347700.0,-0.007673251951801352,1.8346629820978013,0.8928561697211459,77.95612345325232,79.24104143898258,0.27512060569092966,-5.860271658545798,-13.009565892557276,-15.27468252674204,48.85103120688662,1.7999954223632812,6.13700781260215,4.4035026550293,-6.270055296966078,15.077060607024677,-0.933276320968389,9.740281631026988,-1.8965515709475085,18.367410490695494,-57.035293684517356,5.336778975997687,1,0.274993896484375,-5.275005340576172,-15.827502250671387,-17.430002212524414,-1.160003662109375,3,-0.011664473840777068,1.7428515375938005,76.88999938964844,1.4571820946277343,78.12000274658203,2.627140123105571,78.58000183105469,-0.011664473840777068
11335,2018-01-26,76.94999694824219,77.0199966430664,75.81999969482422,76.62000274658203,4981200.0,0.00851892359746631,4.106439621447008,-0.263995361328125,77.89698024952705,78.58730183899614,0.09788362205355838,-5.881681851552443,-13.40765287498008,-15.75534795870638,49.309182255043346,1.1999969482421875,6.58529169417983,4.462996673583987,-5.940005993714635,14.86599934088261,-0.7385046600653311,9.664498007233306,-1.7731672832941427,40.47608543898939,-37.53142894620001,5.201501333649312,1,-0.279998779296875,-5.664999008178711,-16.104997634887695,-17.71999740600586,-5.159996032714844,4,-0.0006497131169077575,1.8346629820978013,76.30000305175781,1.7428515375938005,76.88999938964844,1.4571820946277343,78.12000274658203,-0.0006497131169077575
11336,2018-01-29,76.80000305175781,77.13999938964844,76.37999725341797,76.66999816894531,3489400.0,-0.0019492384981543154,-1.1408308439534933,0.3939611125239868,76.48679748952534,78.70376948629875,0.2770078536785405,-5.046915925095689,-12.992307431933831,-15.453221583078651,50.190213209182474,0.7600021362304688,6.869336001526094,3.7140026092529297,-6.198241572328428,13.626246790834294,-1.242119481537756,8.670124700043615,-1.0400009155273438,35.374243222412815,-43.530664177160304,4.956122090790681,1,-0.035003662109375,-5.3650054931640625,-15.845003128051758,-17.460002899169922,-5.370002746582031,0,-0.01601566807366739,4.106439621447008,76.94999694824219,1.8346629820978013,76.30000305175781,1.7428515375938005,76.88999938964844,-0.01601566807366739
11337,2018-01-30,75.0999984741211,76.69999694824219,74.81999969482422,76.38999938964844,5626300.0,-0.022135475391726667,-1.0324311395025632,-9.922711267605633,66.64804071624238,77.53422893605429,2.2338756652413565,-2.7100853088530243,-10.85006365343277,-13.620123512325975,50.60940799769115,1.9800033569335938,6.721444869795334,1.521498107910162,-7.706627539000436,10.74962375482076,-3.0925647155451372,6.135560931365461,3.5999984741210938,8.069126247746361,-67.50299123343623,4.614062823455299,1,1.6599998474121094,-3.490001678466797,-13.807498931884766,-15.459999084472656,-5.349998474121094,1,0.004127898725525325,-1.1408308439534933,76.80000305175781,4.106439621447008,76.94999694824219,1.8346629820978013,76.30000305175781,0.004127898725525325
11338,2018-01-31,75.22000122070312,75.75,74.5999984741211,75.38999938964844,8706300.0,0.0015979061121202953,1.5842748641281053,0.13178143278744758,63.664022460045516,75.61791505646978,2.0819886367078055,-2.3529456106686553,-10.547618343999403,-13.611370587189008,50.235594869582044,1.1500015258789062,6.232672180036715,1.262000656127924,-7.55104430184295,10.075045614098798,-3.144521822857513,5.668523135113361,3.4023957824707054,20.946045214486574,-51.271471173201576,4.406522478985437,1,1.4299964904785156,-3.5700035095214844,-13.640002250671387,-15.330001831054688,-4.730003356933594,2,-0.01449087941499727,-1.0324311395025632,75.0999984741211,-1.1408308439534933,76.80000305175781,4.106439621447008,76.94999694824219,-0.01449087941499727
11339,2018-02-01,74.97000122070312,75.6500015258789,74.1500015258789,74.62999725341797,4649100.0,-0.003323584099214183,-1.3077004337032625,-2.0000448792747507,53.61670751606098,72.42436425246208,2.092733320206335,-1.569074417825874,-9.967368655703666,-13.214399315779744,49.5414486042969,1.5,5.988604437923769,0.6220005035400362,-7.5965476231104105,8.840548630190483,-3.4872735597851943,4.731274566865267,3.4914998413085954,27.424758551179494,-39.6630035887428,4.109274063325227,2,1.4549980163574219,-3.3200035095214844,-13.367502212524414,-15.080001831054688,-4.3000030517578125,3,0.002400964415698592,1.5842748641281053,75.22000122070312,-1.0324311395025632,75.0999984741211,-1.1408308439534933,76.80000305175781,0.002400964415698592
11340,2018-02-02,72.94999694824219,74.48999786376953,72.72000122070312,74.27999877929688,6807800.0,-0.026944167527945928,1.0228533063616072,-3.911724447436329,34.758493210264334,67.13069143389369,3.693830936299065,1.0647047949604485,-7.625396482540907,-11.057997267118239,50.007950568043114,2.25,5.453047103539092,-1.7530036926269474,-8.979481421257617,5.473474036003722,-5.366242556942282,1.8602351716883874,5.2528141416015615,5.203525403132541,-55.562273928956536,3.6132388643153326,2,2.7600021362304688,-1.2999992370605469,-10.712498664855957,-12.704998016357422,-1.779998779296875,4,0.030020596751498818,-1.3077004337032625,74.97000122070312,1.5842748641281053,75.22000122070312,-1.0324311395025632,75.0999984741211,0.030020596751498818
11341,2018-02-05,70.7699966430664,74.16999816894531,70.51000213623047,72.44999694824219,6518200.0,-0.029883487270362497,-2.3272852748502726,1.2631563851634295,33.84733212392442,62.21113663454736,5.195879089455758,3.770375619339376,-5.121811865304949,-8.762471308873117,50.08428823967188,3.6599960327148438,4.632869052474803,-4.144003677368161,-10.570284261353692,2.282276906617369,-7.3571439693609335,-0.9308633853753889,6.994189657246096,4.200237879544208,-52.970189437891875,3.2131402919927656,2,3.6300048828125,0.8800010681152344,-8.259998321533203,-10.52499771118164,-0.1199951171875,0,0.01441294787119185,1.0228533063616072,72.94999694824219,-1.3077004337032625,74.97000122070312,1.5842748641281053,75.22000122070312,0.01441294787119185
11342,2018-02-06,72.70999908447266,73.05999755859375,68.38999938964844,69.54000091552734,8051600.0,0.027412781311701773,1.4134387912815822,-1.8869033292310207,34.252874907190346,57.68081912511474,2.690722566688123,2.3883614785294895,-6.716752544415925,-10.600361002283087,49.769274947307665,4.6699981689453125,3.7567512784375765,-2.480501174926758,-7.903162418491249,2.942160068637733,-5.191831796708996,0.23082944685548057,4.328768799431643,58.69564315997885,5.542975073979797,2.711330621782245,2,0.2649993896484375,-0.9150009155273438,-10.085000991821289,-12.46500015258789,-2.0800018310546875,1,-0.01760416442599322,-2.3272852748502726,70.7699966430664,1.0228533063616072,72.94999694824219,-1.3077004337032625,74.97000122070312,-0.01760416442599322
11343,2018-02-07,73.25,74.1500015258789,72.33999633789062,72.52999877929688,6521900.0,0.0074267765414215425,-2.2909002635594398,0.22712985381397743,31.41486518051046,52.5095682059212,1.765778856754352,2.2894398247775882,-6.8463993411427,-11.033433782390823,48.77651338084975,1.8100051879882812,2.794726548020833,-2.146000289916998,-6.8696771874349025,2.5776766076009068,-4.507838738675943,0.21583815884194735,2.7509156645935917,66.94213746987914,18.884552435121968,2.361838448758951,2,-0.4850006103515625,-1.3700027465820312,-10.375001907348633,-13.005001068115234,-2.2600021362304688,2,-0.04778156996587035,1.4134387912815822,72.70999908447266,-2.3272852748502726,70.7699966430664,1.0228533063616072,72.94999694824219,-0.04778156996587035
11344,2018-02-08,71.11000061035156,73.88999938964844,71.06999969482422,73.51000213623047,5705500.0,-0.029215008732401904,-1.2741902239285792,-3.333329801212224,25.813163842911607,46.722477494075044,3.4555421368496297,4.700357072563065,-4.311162653220805,-8.805688562590248,47.483905346993225,2.8199996948242188,1.9274024794269167,-4.304999542236331,-8.952089911640215,0.3420908271675529,-6.628544726938273,-1.981454357534389,3.9776051012486136,44.59019509992633,2.746604134687317,2.3235451847019406,2,1.654998779296875,0.7699966430664062,-7.265002250671387,-10.025001525878906,-0.7700042724609517,3,-0.008718924782174398,-2.2909002635594398,73.25,1.4134387912815822,72.70999908447266,-2.3272852748502726,70.7699966430664,-0.008718924782174398
11345,2018-02-09,72.44999694824219,72.97000122070312,68.91000366210939,71.80999755859375,7733200.0,0.018843992777234808,3.8333075993860013,-0.2666662428116844,29.98038582517073,41.55509842025786,1.575805166447367,3.4132853539665575,-5.257347420522052,-10.035364841662656,45.91768579864889,4.059997558593736,1.1750319664386097,-2.887503051757818,-7.683274772294311,1.9082686687786747,-5.285388912026065,-0.4896171914895717,1.8338960047237833,70.24218712875991,34.09609444391548,2.397885860268246,2,0.095001220703125,-0.5699996948242188,-8.174999237060547,-11.00999832153321,-0.8899993896484375,4,-0.024568652232911714,-1.2741902239285792,71.11000061035156,-2.2909002635594398,73.25,1.4134387912815822,72.70999908447266,-0.024568652232911714
11346,2018-02-12,71.87999725341797,73.2300033569336,71.52999877929688,73.12999725341797,4624500.0,-0.00786749094318695,1.3448141600370418,-1.9531268626469256,29.76651675053064,37.45715131295655,1.5360391866653487,3.7901126092358766,-4.4551639849125735,-9.361391049280115,43.73053005903002,1.7000045776367188,0.3570627267404518,-3.2115024566650447,-8.19256897936772,1.7695640660376313,-5.70203571801639,-0.7209691953136996,2.0100021362304688,60.59021821914633,29.360360633394098,2.490533261351339,2,0.19000244140625,0.44499969482421875,-7.475000381469741,-10.439998626708991,-1.7399978637695312,0,-0.009877561374543542,3.8333075993860013,72.44999694824219,-1.2741902239285792,71.11000061035156,-2.2909002635594398,73.25,-0.009877561374543542
11347,2018-02-13,73.87999725341797,73.94999694824219,71.68000030517578,71.86000061035156,4417500.0,0.027824152426562554,1.1018526040654857,-1.615997314453125,40.70412878082802,34.90605201526572,-0.7322177760654824,1.7971962039264895,-6.137569483423363,-11.243294437894676,41.21727211006473,2.2699966430664062,-0.5119315819258503,-1.1575023651123075,-6.167901827751351,3.8528970975267356,-3.662702096431829,1.347697366207214,-5.489997863769531,94.84724460809792,60.3333291979678,2.5051997313195224,2,-1.8599967956542969,-1.404998779296875,-9.104999542236328,-12.439998626708991,-4.989997863769531,1,-0.04371948900403666,1.3448141600370418,71.87999725341797,3.8333075993860013,72.44999694824219,-1.2741902239285792,71.11000061035156,-0.04371948900403666
11348,2018-02-14,75.3499984741211,76.62000274658203,74.05999755859375,74.29000091552734,7388700.0,0.019897147744345922,-2.3684184108818953,0.5247521386890261,47.21732690503572,34.195009725151806,-2.4382474283633115,0.22284490559289338,-7.253773656864652,-12.570602729428316,38.28063612529158,2.7400054931640625,-1.3392616652104863,0.3859989166259794,-4.556976790919521,5.3289746241714795,-2.0854889371467777,2.8574867703987366,-6.848799133300787,83.52782849198218,45.03114505096552,2.4714878537727536,2,-2.8449974060058594,-1.8050003051757812,-10.055000305175781,-13.909999847412116,-7.470001220703125,2,-0.06264102609536493,1.1018526040654857,73.87999725341797,1.3448141600370418,71.87999725341797,3.8333075993860013,72.44999694824219,-0.06264102609536493
11349,2018-02-15,76.04000091552734,76.20999908447266,75.12000274658203,75.72000122070312,3428600.0,0.009157298677892278,2.303039060422856,0.3018871998618069,47.3407492855528,35.59303817796164,-3.308425015384188,-0.6468111966304377,-7.672992391394843,-13.122989580050131,35.083213138601835,1.089996337890625,-1.834380665056429,1.1690013885498018,-3.6086105069959586,5.946613284095562,-1.2198045592230784,3.557807336322682,-7.2140494384765645,92.47727756255163,51.990749518478225,2.388805947772882,2,-3.5349998474121094,-2.4950027465820312,-10.15500259399414,-14.010002136230476,-5.7600021362304545,3,-0.06641245385264849,-2.3684184108818953,75.3499984741211,1.1018526040654857,73.87999725341797,1.3448141600370418,71.87999725341797,-0.06641245385264849
11350,2018-02-16,75.69999694824219,76.80999755859375,75.30999755859375,76.13999938964844,4279000.0,-0.004471382998309847,-1.4590139330114815,-1.3750089407052428,46.82079497324864,37.034534050108775,-2.8354930335527655,-0.5226235178967045,-7.048966948322089,-12.638924443385733,31.757603183183708,1.5,-2.2812882636050347,0.9489974975585938,-3.602330485020488,5.5003254801376755,-1.32666649373094,3.2246614888481275,-6.562283420410154,78.9772563072566,36.28075959095837,2.2756639912895382,2,-3.0999984741210938,-2.154998779296875,-8.557496070861816,-12.799995422363281,-7.189994812011719,4,-0.07080582333466057,2.303039060422856,76.04000091552734,-2.3684184108818953,75.3499984741211,1.1018526040654857,73.87999725341797,-0.07080582333466057
11351,2018-02-20,72.86000061035156,73.83999633789062,71.68000030517578,72.83999633789062,7086000.0,-0.03751646568536049,1.1818188824068865,-0.045464003329171866,43.926256397992695,38.10935421575347,0.3711815332328712,1.9677608209014181,-3.904382124185446,-9.67055753939664,28.380857644561807,4.019996643066406,-2.5859120765868653,-1.6049987792968778,-5.851929116196985,2.641931557603229,-3.7284639477469312,0.5184663891531756,-3.261950040673824,23.001967581748335,-23.080159302006347,2.123465168450051,2,0.0,0.68499755859375,-4.495001792907715,-8.810001373291016,-3.6800003051757812,1,-0.017842479287230706,-1.4590139330114815,75.69999694824219,2.303039060422856,76.04000091552734,-2.3684184108818953,75.3499984741211,-0.017842479287230706
11352,2018-02-21,72.95999908447266,74.68000030517578,72.91999816894531,73.22000122070312,8645200.0,0.0013724742421548086,-9.352832940648492,-12.997330282227308,43.865359867492124,39.492742514307,0.346849884381939,1.5403410172196743,-3.704278162661808,-9.64477149998065,24.69034744536786,1.8199996948242188,-2.44880027363412,-1.2470001220703182,-5.173902653945461,2.679902409804825,-3.2104513880078827,0.7164511438672463,-2.9292316954599613,24.951256619953334,-23.306177355319697,1.9634512659375707,2,-0.09999847412109375,0.5849990844726562,-3.0699996948242188,-7.439998626708984,-3.529998779296875,2,-0.038651312091701695,1.1818188824068865,72.86000061035156,-1.4590139330114815,75.69999694824219,2.303039060422856,76.04000091552734,-0.038651312091701695
11353,2018-02-22,75.02999877929688,75.95999908447266,73.47000122070312,73.48999786376953,6987100.0,0.02837170669955169,-2.1519075970699153,-5.9230317791015,50.148215272505766,42.19663711759524,-1.6138137550258023,-0.7126899777874343,-5.452960960968099,-11.576311445368091,21.721948547854918,3.0,-2.0563934941435775,0.9159996032714872,-2.827163562349938,4.659162768892912,-0.9555819795392182,2.7875811860821926,-4.592477580109318,65.3021494678011,13.81427966277981,1.8715815828107112,2,-2.1699981689453125,-1.4850006103515625,-4.849998474121094,-9.21999740600586,-6.049995422363267,3,-0.08183392629006225,-9.352832940648492,72.95999908447266,1.1818188824068865,72.86000061035156,-1.4590139330114815,75.69999694824219,-0.08183392629006225
11354,2018-02-23,75.41000366210938,76.30000305175781,74.29000091552734,75.5199966430664,5475600.0,0.00506470597087838,1.4071798292300735,-0.0714239711470342,56.61291910383356,45.1558074818911,-1.4748103238357686,-1.2256287175529081,-5.513181168528831,-11.815837888673784,18.97441899729661,2.0100021362304688,-1.776408226178532,1.3405044555664034,-2.3133311509900096,4.9943400621228164,-0.4864133477118031,3.16742225884461,-4.5901338813574455,72.7096560226889,14.732327728228839,1.826917803278207,2,-1.2400054931640625,-1.8650054931640625,-5.192502975463867,-9.60000228881836,-5.880004882812486,4,-0.0998542108873407,-2.1519075970699153,75.02999877929688,-9.352832940648492,72.95999908447266,1.1818188824068865,72.86000061035156,-0.0998542108873407
11355,2018-02-26,76.9000015258789,76.98999786376953,75.18000030517578,76.25,5779300.0,0.019758623410838005,3.3614703692468906,-5.909481861691059,67.11335463258786,49.30545613545302,-2.5336308071069595,-2.866532784471133,-6.635631191680375,-13.153350842391745,16.17198185934534,1.80999755859375,-1.4453561491765328,2.8330020904541016,-0.8125949858033863,6.478599166711589,1.0102035523253505,4.655800628582853,-5.72072407845647,98.30515293279232,32.140485326982386,1.8227985381287446,2,-2.56500244140625,-3.3550033569335938,-6.257500648498535,-10.924999237060547,-5.040000915527344,0,-0.08608585975585725,1.4071798292300735,75.41000366210938,-2.1519075970699153,75.02999877929688,-9.352832940648492,72.95999908447266,-0.08608585975585725
11356,2018-02-27,75.56999969482422,78.43000030517578,75.2699966430664,77.73999786376953,6234300.0,-0.017295212024243,-1.2815875726443937,-3.338450884420813,58.26589625965692,51.256763633100675,-0.6986246688747144,-1.7216756820555474,-4.999150713246735,-11.672100163004814,13.371874079839023,3.160003662109375,-0.8047904484057398,1.564500427246088,-1.925133886318747,5.054134740810923,-0.1803167295363295,3.3093175840285056,-3.92586461409401,48.09438291237831,-18.229573289423584,1.7448171567824187,2,-0.5149993896484375,-2.0250015258789062,-4.722500801086426,-9.46500015258789,-3.1299972534179688,1,-0.09342328420145918,3.3614703692468906,76.9000015258789,1.4071798292300735,75.41000366210938,-2.1519075970699153,75.02999877929688,-0.09342328420145918
11357,2018-02-28,75.41000366210938,76.68000030517578,75.41000366210938,76.05999755859375,5520500.0,-0.0021171898023152336,-2.907718672238133,0.29953661057709213,56.38299023599721,52.27517066987418,-0.33388506354344827,-1.6203396880361822,-4.504682607593381,-11.361527483126466,11.533255708565965,1.2699966430664062,-0.2786559984442505,1.3890041351318416,-2.1237770458743626,4.901785316138046,-0.36738645537126047,3.1453947256349437,-3.087282058934605,39.112959667259894,-26.0119727502481,1.7563905905031012,2,-0.35500335693359375,-1.8650054931640625,-3.7650041580200195,-9.070003509521484,-3.1200027465820312,2,-0.08261507829715076,-1.2815875726443937,75.56999969482422,3.3614703692468906,76.9000015258789,1.4071798292300735,75.41000366210938,-0.08261507829715076
11358,2018-03-01,74.12999725341797,75.55000305175781,73.0,75.51000213623047,7084400.0,-0.016973960304083158,2.493138802086055,2.123104371097235,59.40222810552123,53.615334983204,0.8435759245315211,-0.44921195474496756,-2.919781293763265,-9.932388136081087,9.53186363863371,2.5500030517578125,0.3053830881694779,0.1634979248046875,-3.3044946761746843,3.6314905257840593,-1.5704983756849913,1.8974942252943663,-1.1965477800430904,20.81026132431107,-44.97428360787178,1.733996300489683,3,0.9250030517578125,-0.7199974060058594,-1.9824981689453125,-7.759998321533203,-2.649993896484375,3,-0.0634020925722546,-2.907718672238133,75.41000366210938,-1.2815875726443937,75.56999969482422,3.3614703692468906,76.9000015258789,-0.0634020925722546
11359,2018-03-02,75.1500015258789,75.4800033569336,73.30000305175781,73.62999725341797,4956200.0,0.013759669637838812,-1.0000069994680405,-1.1014484741264927,58.57688159664578,54.921566830248125,-0.35308155129894203,-1.5336717785781957,-3.6641416332318784,-10.775695526559105,7.728387127960754,2.1800003051757812,0.5948832796939598,1.174502182006833,-2.305369613276426,4.654373977290092,-0.5654337156347964,2.9144380796484626,3.279998779296875,39.594869337844464,-24.567237899913273,1.7399358976416306,3,-0.095001220703125,-1.7400016784667969,-2.587503433227539,-8.78000259399414,-2.3600006103515625,4,-0.082102435710804,2.493138802086055,74.12999725341797,-2.907718672238133,75.41000366210938,-1.2815875726443937,75.56999969482422,-0.082102435710804
11360,2018-03-05,75.13999938964844,75.75,73.94999694824219,74.7699966430664,7654800.0,-0.00013309562245356066,1.2641491326983518,0.2434221753751945,60.737808938645756,56.78951711254291,-0.48150408485915364,-1.4242076652980984,-3.372283712769658,-10.57336940630151,6.698245150725768,1.8000030517578125,0.6565205066602715,1.054999923706049,-2.4268254078856586,4.536825255297757,-0.6859127420898119,2.79591258950191,3.187400970458981,39.41066794432088,-24.162138590740298,1.740912665795854,3,0.5349998474121094,-1.7299995422363281,-1.3400020599365234,-8.770000457763672,-2.3199996948242188,0,-0.07466064221347868,-1.0000069994680405,75.1500015258789,2.493138802086055,74.12999725341797,-2.907718672238133,75.41000366210938,-0.07466064221347868
11361,2018-03-06,71.79000091552734,74.63999938964844,69.94000244140625,74.25,20019700.0,-0.0445834242924229,1.9012345969722586,-6.648596820421882,43.67817736550261,56.7687190567663,3.0181433127067123,2.114538556919399,0.21291441253451637,-7.070130141193744,7.2995237032647085,5.1999969482421875,0.5741091096781474,-2.345998764038086,-5.64864572426734,0.9566481961911677,-3.9973222441527128,-0.6946752839234591,6.436851498413077,27.448057277075023,-30.83988557704822,1.6513234801146253,3,2.395000457763672,1.6199989318847656,2.187497138977051,-5.420001983642578,0.6399993896484375,1,0.000975061901818064,1.2641491326983518,75.13999938964844,-1.0000069994680405,75.1500015258789,2.493138802086055,74.12999725341797,0.000975061901818064
11362,2018-03-07,71.43000030517578,72.13999938964844,70.58000183105469,71.05999755859375,7684600.0,-0.005014634430429377,-1.3458712175534204,-0.15040767653836254,37.28925176584212,55.33994533380367,3.5070988792344906,2.5020072837979797,0.7849247500796821,-6.58217552431384,7.565229256249712,1.55999755859375,0.5017598654298752,-2.6419994354248075,-6.106634315764694,0.822635444915079,-4.374316875594744,-0.9096819952548714,6.465378109863266,25.645412906682353,-28.23331106527862,1.7323174401699402,3,2.7550010681152344,1.9799995422363281,2.6699981689453125,-5.060001373291016,0.089996337890625,2,0.014139747051874041,1.9012345969722586,71.79000091552734,1.2641491326983518,75.13999938964844,-1.0000069994680405,75.1500015258789,0.014139747051874041
11363,2018-03-08,69.75,71.58000183105469,69.15000152587889,71.43000030517578,8753900.0,-0.023519533781299007,1.4545416013224406,-4.540507660267646,30.834867192370794,52.475717343641136,4.8716762077245335,4.117456095236321,2.656303825869685,-4.799297106460713,8.498092396995174,2.4300003051757955,0.6663540289991374,-4.146999740600592,-8.104911171247764,-0.1890883099534193,-6.125955455924171,-2.1680440252770126,7.827163376093736,9.090888073288639,-38.256928439238905,1.9789557153235842,3,4.040000915527344,3.6599998474121094,4.43499755859375,-3.3800010681152344,2.25,3,0.03641578373515908,-1.3458712175534204,71.43000030517578,1.9012345969722586,71.79000091552734,1.2641491326983518,75.13999938964844,0.03641578373515908
11364,2018-03-09,70.48999786376953,70.81999969482422,69.33000183105469,70.37999725341797,6813000.0,0.010609288369455738,2.8701028476309376,-0.06547654188673076,34.50327936782702,48.852375647556606,3.7552906716728813,3.5085107642806577,2.106367072305517,-5.441607682876636,8.958345756471035,1.4899978637695312,0.8497882448059642,-3.376001739501959,-7.434264946121488,0.68226146711757,-5.405133342811723,-1.3468701361921944,6.581535801311318,20.30297951044724,-22.092004792916835,2.0291316033097653,3,3.3000030517578125,2.920001983642578,3.6599998474121094,-4.119998931884766,1.9599990844726562,4,0.014044623679480894,1.4545416013224406,69.75,-1.3458712175534204,71.43000030517578,1.9012345969722586,71.79000091552734,0.014044623679480894
11365,2018-03-12,70.66999816894531,70.98999786376953,69.80999755859375,70.05000305175781,3665100.0,0.0025535581022948506,-1.1454431960049938,5.636287973366625,42.26148047900705,47.0741072274844,2.904017266703292,3.3606207624697646,2.1443599411620227,-5.510705311692462,8.627613434969398,1.1800003051757812,0.7338302313719254,-3.107001495361331,-7.36897702133291,1.1549740306102478,-5.2379892583471275,-0.9760137323755345,5.926243567783416,27.68665272344495,-16.45249730372403,2.1309877629857925,3,2.2450027465820312,2.740001678466797,3.3675003051757812,-4.254999160766602,1.8600006103515625,0,0.029998624614562708,2.8701028476309376,70.48999786376953,1.4545416013224406,69.75,-1.3458712175534204,71.43000030517578,0.029998624614562708
11366,2018-03-13,71.16999816894531,72.0999984741211,70.87999725341797,71.0,4485800.0,0.007075138148506577,-4.951172311127651,0.2741927544792282,43.84879862031284,45.68141927018613,1.9156963230018533,2.956271713327027,1.882973830808794,-5.896088543223968,8.21210878116945,1.4300003051757812,0.4294232362750279,-2.5715015411376925,-6.911128054022001,1.7681249717466159,-4.741314797579847,-0.4016882846955383,4.979469155132421,67.55846442377631,20.125009834503246,2.1698132564421515,3,1.2800025939941406,2.240001678466797,2.510000228881836,-4.194999694824219,-0.18999481201171875,1,0.023183947847828845,-1.1454431960049938,70.66999816894531,2.8701028476309376,70.48999786376953,1.4545416013224406,69.75,0.023183947847828845
11367,2018-03-14,70.6500015258789,71.72000122070312,70.37999725341797,71.44000244140625,4683700.0,-0.0073064023667953615,-1.0150292266831873,-4.647114262633516,33.15386660422304,42.76493465893078,1.8880258057551913,3.3959922330314782,2.626599342689431,-5.261099883654296,8.184605754191047,1.3400039672851562,-0.2696863758432926,-2.9299983978271484,-7.483082664730674,1.6230858690763768,-5.206540531278918,-0.6534562643753787,5.079497850306893,50.847510228571956,5.439924839576115,2.276542133451763,3,1.7999992370605469,2.759998321533203,2.374998092651367,-3.6750030517578125,-0.3300018310546875,2,0.025194603550643402,-4.951172311127651,71.16999816894531,-1.1454431960049938,70.66999816894531,2.8701028476309376,70.48999786376953,0.025194603550643402
11368,2018-03-15,70.62999725341797,71.5,70.27999877929689,71.27999877929688,6528600.0,-0.0002831461009042968,1.2385262023251808,0.8227857880962268,31.091757300885888,39.7110319594019,1.5190929702725953,3.208770461326168,2.797884611733622,-5.1314393807482475,8.992059910096886,1.2200012207031108,-0.7171574733968242,-2.7140026092529297,-7.368958947615738,1.9409537291098786,-5.041480778434334,-0.38652444007152553,4.7047322517494194,46.931299560138704,4.771637735871714,2.3274781691814033,3,1.8200035095214844,3.0400047302246094,1.7550010681152344,-3.654998779296875,0.31999969482421875,3,0.012600869662434677,-1.0150292266831873,70.6500015258789,-4.951172311127651,71.16999816894531,-1.1454431960049938,70.66999816894531,0.012600869662434677
11369,2018-03-16,70.98999786376953,71.43000030517578,70.41000366210938,70.55000305175781,7297000.0,0.005096993124038995,-1.8333492280467516,-0.6769135063441201,24.326678332803056,35.66535078097493,0.5665143651901445,2.583495082841111,2.6112967371354756,-5.3998133990861845,9.843149891923792,1.0199966430664062,-1.1417191464026786,-2.1015018463134822,-6.688066094774626,2.485062402147662,-4.394783970544054,0.19178027791708985,3.973647962640541,51.528377005213976,15.790352834710752,2.293282124230575,3,0.9050025939941406,2.680004119873047,1.3325004577636719,-4.0149993896484375,-0.45999908447265625,4,0.014227386485750726,1.2385262023251808,70.62999725341797,-1.0150292266831873,70.6500015258789,-4.951172311127651,71.16999816894531,0.014227386485750726
11370,2018-03-19,70.33999633789061,71.31999969482422,70.11000061035156,70.91999816894531,3214900.0,-0.009156240955610073,-1.3269363381604238,-1.3182015224289827,25.854114550714968,33.68489935710964,0.5185643927261196,2.9632785159021324,3.473287365211945,-4.674127915087311,10.537492274634333,1.2099990844726562,-1.5773857087590528,-2.483503341674819,-7.05466575893341,2.0876590755837725,-4.769084550304115,-0.1979221330455232,4.274830830487588,11.557586655062103,-21.68313806896328,2.285581208629297,3,0.3050041198730611,3.3300056457519673,1.9825019836425923,-3.364997863769517,0.8000030517578267,0,0.02999716690651799,-1.8333492280467516,70.98999786376953,1.2385262023251808,70.62999725341797,-1.0150292266831873,70.6500015258789,0.02999716690651799
11371,2018-03-20,71.55999755859375,71.7699966430664,70.51000213623047,70.5999984741211,5015000.0,0.017344345809212847,-1.2105326560523622,-1.6551656099549725,33.80991858566988,33.29830678153495,-0.82416345201365,1.7295664575046032,2.461255831200191,-5.816171049286794,10.597616080466219,1.4300003051757955,-2.080401798116611,-1.1985019683837947,-5.804318717682463,3.4073147809148736,-3.501410343033129,1.1044064062655394,2.7269400712344947,87.34942250860607,52.58563729201758,2.3029083746493306,3,-0.93499755859375,2.2300033569335938,0.6525001525878906,-4.584999084472656,0.31999969482421875,1,0.01355507621292018,-1.3269363381604238,70.33999633789061,-1.8333492280467516,70.98999786376953,1.2385262023251808,70.62999725341797,0.01355507621292018
11372,2018-03-21,70.13999938964844,71.5,70.13999938964844,71.18000030517578,3792600.0,-0.01984346307142637,-1.6153834867769505,-1.0833353201567206,33.41647656610208,33.58515226750509,0.43986065092110493,3.085668834205052,4.056701266722513,-4.309553713706322,11.063627885746536,1.4199981689453125,-2.7012637292505985,-2.4775001525878935,-7.227739451649327,2.2727391464735405,-4.85261980211861,-0.1023805030571765,3.838722073942847,1.8071596983164735,-33.28733680113235,2.37511964953072,3,0.5750007629394531,3.6500015258789062,2.0574989318847656,-3.0800018310546875,2.7099990844726562,2,0.011976104570784019,-1.2105326560523622,71.55999755859375,-1.3269363381604238,70.33999633789061,-1.8333492280467516,70.98999786376953,0.011976104570784019
11373,2018-03-22,68.88999938964844,70.4800033569336,68.80999755859375,69.84999847412111,6614000.0,-0.01782150001250904,-1.9821458981887043,0.9230752301654394,24.4698162909326,32.470323036739046,1.7377874962085542,4.060261925998702,5.408054470819309,-2.980760907024873,12.246922611813615,1.6700057983398438,-2.8056407431494677,-3.4205001831054744,-8.305963019244032,1.4649626530330835,-5.8632316011747605,-0.9777687650361884,4.798998877680106,2.7027653986231,-30.507911032880024,2.442731418069279,3,1.5649986267089844,4.729999542236328,3.3575000762939453,-1.1300010681152344,3.7099990844726562,3,0.020757734327845778,-1.6153834867769505,70.13999938964844,-1.2105326560523622,71.55999755859375,-1.3269363381604238,70.33999633789061,0.020757734327845778
11374,2018-03-23,67.87999725341797,69.94000244140625,67.76999664306639,69.72000122070311,5261000.0,-0.014661084993161322,-1.1067964401186474,1.9166726271367853,22.624430744268665,30.288428621768112,2.613459793496034,4.7191642077702625,6.458504759146109,-1.8690966468633263,13.755829036339806,2.170005798339858,-2.808441915222602,-4.05400199890137,-9.091945903053983,0.9839419052512426,-6.572973950977669,-1.5350300468250708,5.418680957211791,2.750015258789408,-28.450502308694777,2.518971952076305,3,2.0550003051757812,5.220001220703125,5.145002365112305,0.9200019836425781,3.19000244140625,4,0.04522686828290401,-1.9821458981887043,68.88999938964844,-1.6153834867769505,70.13999938964844,-1.2105326560523622,71.55999755859375,0.04522686828290401
11375,2018-03-26,70.27999877929689,70.62999725341797,68.65000152587889,68.66999816894531,4893900.0,0.03535653540053829,-1.400003699114038,-0.8749984450995903,43.86676888770176,30.290425318144656,0.17021946563112067,1.894933813250077,4.022255672281588,-4.141111402084562,14.926695815351382,2.75,-2.478538988265612,-1.3230003356933508,-5.828961098414496,3.182960427027794,-3.5759807170539233,0.9299800456672216,2.465811274576538,62.75005340576221,29.791203822752017,2.252980381360571,3,-0.510002136230483,2.8199996948242045,2.7450008392333842,-1.4799995422363423,1.1699981689452983,0,0.0035571998341246136,-1.1067964401186474,67.87999725341797,-1.9821458981887043,68.88999938964844,-1.6153834867769505,70.13999938964844,0.0035571998341246136
11376,2018-03-27,68.51000213623047,70.9000015258789,68.23000335693361,70.79000091552734,6896500.0,-0.02518492706046871,1.1359985351562387,-1.4161477732601544,39.358608202821806,30.9798410513223,1.7022222543217538,3.2769023961645303,5.644423615081706,-2.2439778664700896,15.684247738022517,2.6699981689452983,-2.3037945718535866,-2.739997100830081,-7.038830475276612,1.5588362736164498,-4.889413788053346,-0.5905804136068156,3.738226576562255,19.83927150597598,-13.46450744395083,2.149416687223266,3,1.2599945068359375,4.589996337890625,4.562496185302734,1.0649967193603516,2.6399993896484375,1,0.03838851512788288,-1.400003699114038,70.27999877929689,-1.1067964401186474,67.87999725341797,-1.9821458981887043,68.88999938964844,0.03838851512788288
11377,2018-03-28,69.18000030517578,71.7699966430664,68.73999786376953,68.73999786376953,8052400.0,0.009779567188058724,-12.77264530448051,-0.19298363025525023,47.757672164113046,32.83160936945865,0.8959997339029826,2.230601055234672,4.890652178287084,-2.778778325713887,16.29222649337206,3.2599945068359375,-2.3150285433707154,-1.7584987640380803,-5.673879003183259,2.156881475107099,-3.71618888361067,0.19919135553450928,2.6204052006443135,35.2500915527346,-1.070335636909256,1.95769011957259,3,0.589996337890625,3.9199981689453125,4.022499084472656,0.39499855041503906,1.8700027465820312,2,0.03902857670326121,1.1359985351562387,68.51000213623047,-1.400003699114038,70.27999877929689,-1.1067964401186474,67.87999725341797,0.03902857670326121
11378,2018-03-29,69.43000030517578,69.87000274658203,68.86000061035156,69.23000335693361,7594300.0,0.0036137611867181896,-1.1489351340822025,0.45453599667079586,45.662858213148546,35.202296022830375,0.5116888610950241,1.6974651113205113,4.498094156051849,-2.9056037775416996,17.53936285625616,1.0100021362304688,-2.391119616236651,-1.2734989166259822,-4.93852195171759,2.3915241184656253,-3.106010434171793,0.5590126009198286,2.339996337890625,41.50009155273458,3.023294440077045,1.8325115175458047,3,0.339996337890625,3.6699981689453125,3.7724990844726562,0.1699981689453125,-0.09999847412109375,3,0.049258219125923874,-12.77264530448051,69.18000030517578,1.1359985351562387,68.51000213623047,-1.400003699114038,70.27999877929689,0.049258219125923874
11379,2018-04-02,68.98000335693361,69.37999725341797,67.44000244140625,69.02999877929689,5903000.0,-0.0064813041374656155,4.173372124960777,-0.2499809262226469,43.23460728158342,37.133461881815755,0.7225701289969209,1.75131139056883,4.762547826788676,-2.3269326202644294,19.055400802203277,1.9899978637695312,-2.286036992840536,-1.4149959564208814,-4.496331352594609,1.6663394397528464,-2.9556636545077453,0.1256717416659825,2.7899932861327983,35.56588863183486,-4.099160737644745,1.540667698086862,4,0.6249961853027202,3.9549980163574077,4.2224960327148295,0.6199951171874858,0.43999481201170454,0,0.052478906074503895,-1.1489351340822025,69.43000030517578,-12.77264530448051,69.18000030517578,1.1359985351562387,68.51000213623047,0.052478906074503895
11380,2018-04-03,69.52999877929689,69.94000244140625,69.01000213623047,69.38999938964844,3484200.0,0.007973258851805998,-1.0666813604150418,-2.8002441629790726,43.4609239724953,38.20579581368524,0.05095158431349489,0.8005225669479756,4.023127135497745,-2.7426316155206933,20.640670986837403,0.959999084472642,-2.1428962474908815,-0.5845005035400277,-2.724794483353378,1.5557934762733225,-1.6546474934467028,0.4856464863666474,1.7203985595702989,48.26787844402464,11.630032841092614,1.0701469899066773,4,0.07500076293943891,3.4050025939941264,4.327499389648423,0.14500045776365766,0.40000152587889204,1,0.02214872634207321,4.173372124960777,68.98000335693361,-1.1489351340822025,69.43000030517578,-12.77264530448051,69.18000030517578,0.02214872634207321
11381,2018-04-04,71.86000061035156,71.93000030517578,68.84999847412111,68.87999725341797,5200200.0,0.03351074172244117,-1.0263163838688643,21.28583106266814,54.21602513287641,40.51685676554906,-2.49432440106915,-1.6063232017840932,1.5113950113154715,-4.90107073606022,20.483032166995734,3.0800018310546733,-1.8976619541501947,1.7420013427734347,-0.41002591128327026,3.8940285968301396,0.6659877157450893,2.81801496980178,-4.4199981689453125,98.44098601050445,60.97329358238678,1.0760136270283513,4,-2.174999237060547,1.0750007629394531,2.079998016357422,-2.1100025177001953,-1.6200027465820312,2,-0.005705589460436422,-1.0666813604150418,69.52999877929689,4.173372124960777,68.98000335693361,-1.1489351340822025,69.43000030517578,-0.005705589460436422
11382,2018-04-05,72.44000244140625,72.58000183105469,70.73999786376953,71.95999908447266,4525100.0,0.008071275064408079,3.8421020930582745,0.16107477054237765,56.06977085713787,44.02796282846075,-3.032679322008505,-2.2206314615045244,0.7674850883077511,-5.312059659802713,20.198336251453366,1.8400039672851562,-1.621942766473424,2.271503067016596,-0.05082099515699667,4.593827129190188,1.1103410359298067,3.432665098103385,-4.910200042724611,97.27627614255393,58.485585220996285,1.1611620310867932,4,-2.4300003051757812,-0.3800010681152344,1.8599967956542969,-2.690004348754883,-2.19000244140625,3,-0.017807853010093022,-1.0263163838688643,71.86000061035156,-1.0666813604150418,69.52999877929689,4.173372124960777,68.98000335693361,-0.017807853010093022
11383,2018-04-06,72.29000091552734,73.41999816894531,71.5199966430664,71.7699966430664,6360100.0,-0.0020707001770221556,-2.7254775831376126,1.0833346578717318,54.42178000558451,47.56100163527363,-2.625799170908948,-1.9716712611065077,0.788108812782923,-5.016631404714673,19.383876282183422,1.9000015258789062,-1.5212550162848402,1.9945014953613338,-0.5026840705974251,4.491687061320093,0.7459087123819472,3.2430942783407204,-4.558190539550779,81.10371135862007,42.10978651679362,1.2485927829793804,4,-1.8600006103515625,-0.6949996948242188,2.009998321533203,-2.5400028228759766,0.6100006103515625,4,-0.01715310344536447,3.8421020930582745,72.44000244140625,-1.0263163838688643,71.86000061035156,-1.0666813604150418,69.52999877929689,-0.01715310344536447
11384,2018-04-09,71.4800033569336,72.72000122070312,71.41000366210938,72.44999694824219,3093300.0,-0.011204835362227383,-1.3603708871461073,-1.8653569646996684,53.835826236606884,48.668674674040865,-1.39850577378715,-1.1422667207050239,1.475669092965262,-4.088391535405933,18.505732262010667,1.30999755859375,-1.321807227985346,1.1350036621093693,-1.417060897554336,3.6870682217730746,-0.14102861772248332,2.411035941941222,-3.4069017133789004,57.549344823613936,14.461765743941271,1.2760322798318526,4,-1.0500030517578125,0.11499786376953125,2.7524967193603516,-1.1850051879882812,1.5999984741210938,0,-0.030078363526970353,-2.7254775831376126,72.29000091552734,3.8421020930582745,72.44000244140625,-1.0263163838688643,71.86000061035156,-0.030078363526970353
11385,2018-04-10,72.79000091552734,73.01000213623047,71.83000183105469,72.86000061035156,4653900.0,0.018326769684835043,5.378332680371982,0.0721651106269516,54.11372654087087,50.30813226715743,-2.587075394603062,-2.408795732567384,0.03497769864596023,-5.255361643374158,17.71852649386788,1.529998779296875,-0.8357318384865096,2.339001083374029,-0.4362502787103324,5.114252445458391,0.9513754023318484,3.72662676441621,-4.396085480449216,86.21450119282332,46.71293725543457,1.387625681042179,4,-2.3600006103515625,-1.1949996948242188,1.4424991607666016,-2.265003204345703,2.44000244140625,1,-0.046297605497943484,-1.3603708871461073,71.4800033569336,-2.7254775831376126,72.29000091552734,3.8421020930582745,72.44000244140625,-0.046297605497943484
11386,2018-04-11,72.81999969482422,73.51000213623047,72.13999938964844,72.4800033569336,3545700.0,0.0004121277499595788,-1.68626864331982,-4.857111716621254,59.88201436420258,51.65528140050071,-2.169559326645981,-2.433615177435854,-0.12322546031438719,-5.135756649648243,17.53196714214325,1.3700027465820312,-0.17052715791635364,2.2864997863769503,-0.6708700291436145,5.243869601897515,0.8078148786166679,3.7651846941372327,-4.124519295714066,75.09020299115873,29.547385281373735,1.478684907760281,4,-2.3449974060058594,-1.779998779296875,1.7224998474121094,-1.7950019836425781,3.0100021362304688,2,-0.039686890988188894,5.378332680371982,72.79000091552734,-1.3603708871461073,71.4800033569336,-2.7254775831376126,72.29000091552734,-0.039686890988188894
11387,2018-04-12,72.43000030517578,73.58999633789062,72.11000061035156,73.12999725341797,3020200.0,-0.0053556631596107795,-1.208954883964563,-2.058836729198456,63.937023199987024,53.68574417681609,-1.4193227824016503,-2.0062887865146877,0.18619903954747485,-4.502217310554016,17.174115137439884,1.4799957275390625,-0.019919603769722016,1.8075004577636662,-1.2693534863105782,4.884354401837911,0.2690734857265369,3.3459274298007955,-3.3493581670959998,46.78899403645323,-4.000428020723042,1.5384269720371235,4,-1.9150009155273438,-1.9150009155273438,1.3675003051757812,-1.1450023651123047,3.5100021362304688,3,-0.030236123597665587,-1.68626864331982,72.81999969482422,5.378332680371982,72.79000091552734,-1.3603708871461073,71.4800033569336,-0.030236123597665587
11388,2018-04-13,71.5199966430664,72.79000091552734,71.13999938964844,72.77999877929688,3824400.0,-0.01256390526405049,1.5781144761075978,1.8000108991825614,64.44445251788369,56.04239364751612,-0.20302616083654357,-1.0816464658506106,0.9995235710539134,-3.3665019581042657,16.612436468174497,1.6500015258789062,0.35052778358164005,0.852996826171875,-2.249946861393852,3.955940513737602,-0.6984750176109884,2.4044686699547384,-1.988419085005546,15.51011129587763,-39.647600067001015,1.5514718437828665,4,-0.2999992370605469,-1.0049972534179688,2.2775039672851562,-0.08499908447265625,5.350006103515625,4,-0.01775722458999207,-1.208954883964563,72.43000030517578,-1.68626864331982,72.81999969482422,5.378332680371982,72.79000091552734,-0.01775722458999207
11389,2018-04-16,72.0,72.43000030517578,71.47000122070312,71.94000244140625,4837600.0,0.0067114566479797855,1.0869586850878212,-0.04761702926412798,58.05244569410388,57.66367383880597,-0.2342235506910555,-1.5621980268822995,0.4344849304972769,-3.6642511056680434,16.020403985684695,0.9599990844726562,0.5647002803790855,1.2825000762939425,-1.8749735738218476,4.4399737264097325,-0.29623674876395967,2.8612369013518446,-2.0625805639561605,35.102109452364495,-18.30641779218017,1.5787368250578957,4,-0.7800025939941406,-1.4850006103515625,1.6000003814697266,-0.3900032043457031,3.470001220703125,0,0.012500021192762611,1.5781144761075978,71.5199966430664,-1.208954883964563,72.43000030517578,-1.68626864331982,72.81999969482422,0.012500021192762611
11390,2018-04-17,72.44999694824219,72.94000244140625,72.38999938964844,72.80999755859375,3066500.0,0.006249957614474777,-1.2916997806529549,-6.000254323499491,71.04699661649147,59.533781781429866,-0.2530732854136346,-1.9457748633663243,-0.031950802497107134,-3.92337542164168,15.33637465454869,0.94000244140625,0.8261631956968927,1.6269969940185547,-1.6171790394628829,4.871173027499992,0.004908977277835902,3.2490850107592735,-2.147319822013671,53.4693547081208,-4.01256068375816,1.6220880167407155,4,-0.2849998474121094,-1.93499755859375,1.150003433227539,-0.7999992370605469,-1.279998779296875,1,0.008695719935814195,1.0869586850878212,72.0,1.5781144761075978,71.5199966430664,-1.208954883964563,72.43000030517578,0.008695719935814195
11391,2018-04-18,72.52999877929688,73.45999908447266,72.41999816894531,72.7300033569336,3211100.0,0.001104235119731456,-3.9523169424715263,0.5555673292925868,69.09920043566737,60.98149617904426,-0.2548404269515032,-2.054727566017931,-0.05752204433403563,-3.8000423162718278,14.98293985146094,1.0400009155273438,1.1930147020072468,1.658498764038086,-1.6602154939260458,4.977213022002218,-0.0008583649439799501,3.317855893020152,-1.898589731902149,56.73473963490966,-3.4123187970109328,1.6593571289820679,4,-0.16500091552734375,-2.0149993896484375,0.6325016021728516,-0.8800010681152344,-1.589996337890625,2,0.037226039198657856,-1.2916997806529549,72.44999694824219,1.0869586850878212,72.0,1.5781144761075978,71.5199966430664,0.037226039198657856
11392,2018-04-19,70.9800033569336,72.30999755859375,70.18000030517578,72.30999755859375,5816500.0,-0.021370404638772933,2.20301735264592,6.649818806027084,57.69614832706265,61.34531488143072,1.1915823196647892,-0.46227559523998707,1.467473480217663,-2.0574929513090012,14.529042012229937,2.3499984741210938,1.50966120331735,0.06650314331054119,-3.2344458438493717,3.367452130470454,-1.5839713502694082,1.7169776368904905,2.6099929809570312,24.39034602108319,-36.54091928602414,1.6504744935799547,4,0.9049949645996094,-0.46500396728515625,1.9499969482421875,0.6699943542480469,0.2299957275390625,3,0.06832908206177657,-3.9523169424715263,72.52999877929688,-1.2916997806529549,72.44999694824219,1.0869586850878212,72.0,0.06832908206177657
11393,2018-04-20,70.31999969482422,71.63999938964844,70.12000274658203,71.12999725341797,4110000.0,-0.009298445067555838,-1.512408887992131,0.6090233758783881,56.51749268973291,61.64327782066694,1.7240569879183738,0.32712496375664557,2.0768839936532686,-1.181111270852952,13.532389654581092,1.5199966430664062,1.4713319114696048,-0.6650005340576115,-3.840985992818915,2.510984924703692,-2.2529932634382703,0.9229921953230473,3.201796722412112,5.987939147517018,-55.74968171575545,1.5879927293806546,4,1.5349998474121094,0.19499969482421875,2.6100006103515625,1.3299980163574219,1.3799972534179688,4,0.07992040345523033,2.20301735264592,70.9800033569336,-3.9523169424715263,72.52999877929688,-1.2916997806529549,72.44999694824219,0.07992040345523033
11394,2018-04-23,70.94999694824219,71.08000183105469,69.76000213623047,70.75,3346000.0,0.008959005349147287,4.739045344478721,-0.24691055685328914,56.8532726123899,61.947671828613494,1.1297804861303717,-0.06438396480456277,1.471560225036825,-1.5882316896839086,12.170384559368436,1.3199996948242188,1.3608415100012223,-0.18850326538085938,-3.009538316505683,2.6325317857439643,-1.5990207909432712,1.2220142601815525,2.435727722167968,32.16204847350124,-29.98728429359597,1.4105175255624147,4,0.7250022888183594,-0.43499755859375,2.110004425048828,0.845001220703125,2.5200042724609375,0,0.0834391268918373,-1.512408887992131,70.31999969482422,2.20301735264592,70.9800033569336,-3.9523169424715263,72.52999877929688,0.0834391268918373
11395,2018-04-24,70.52999877929688,71.95999908447266,70.19999694824219,70.97000122070312,3946100.0,-0.005919636180558241,-2.199986128450548,-2.2000457770656903,42.130163837920904,59.97524399235998,1.3359761169975144,0.39558577907109793,1.868661480958906,-0.9579906218827432,10.973347676031128,1.7600021362304688,1.2736209940062224,-0.6210014343261747,-3.428201140018757,2.1861982713664077,-2.024601287172473,0.7825984185201236,2.638182539062498,20.810737247559622,-35.229925739467234,1.403599852846293,4,1.1450004577636719,-0.0149993896484375,2.25250244140625,1.3499984741210938,2.3600006103515625,1,0.07004115308245717,4.739045344478721,70.94999694824219,-1.512408887992131,70.31999969482422,2.20301735264592,70.9800033569336,0.07004115308245717
11396,2018-04-25,71.13999938964844,71.66999816894531,69.90000152587889,70.25,2590900.0,0.008648810731733958,-1.2264159996928823,-2.022714662227771,42.33488380462263,57.575006281763926,0.5169712462363236,-0.007672943090852868,1.2607557384141899,-1.4328605766169318,9.610852130414758,1.7699966430664205,1.2675905673638965,-0.14250068664550497,-2.6602759906528917,2.3752746173618817,-1.4013883386491983,1.1163869653581884,1.8236911777832034,54.11763649908896,3.1569707653961103,1.2588876520036938,4,0.470001220703125,-0.625,1.0175018310546875,0.7399978637695312,1.660003662109375,2,0.00042168652732987866,-2.199986128450548,70.52999877929688,4.739045344478721,70.94999694824219,-1.512408887992131,70.31999969482422,0.00042168652732987866
11397,2018-04-26,71.87999725341797,72.13999938964844,71.08999633789062,71.31999969482422,3112700.0,0.010401994238380619,-1.058820889493919,0.6292111714986198,47.73977937824165,55.71893148847036,-0.34559185092008704,-0.5639357119372903,0.46701893171953657,-2.0036313549516933,8.615829313783182,1.0500030517578125,1.1709752407632976,0.4624973297119084,-1.8627943984521238,2.7877890578759406,-0.7001485343701148,1.6251431937939316,0.891472008141605,89.07552788739257,40.19576240388299,1.1626458640820192,4,-0.26999664306640625,-1.3649978637695312,0.3275032043457031,0.0,4.470001220703125,3,-0.013077279464796088,-1.2264159996928823,71.13999938964844,-2.199986128450548,70.52999877929688,4.739045344478721,70.94999694824219,-0.013077279464796088
11398,2018-04-27,72.8499984741211,73.08000183105469,71.38999938964844,71.51000213623047,3711800.0,0.01349473090939779,-1.1392411175601418,2.392861035422343,57.42142877217113,55.648818497144504,-1.237196553630639,-1.3329217594344698,-0.5939474969345611,-2.790819714481543,7.5769530593214895,1.69000244140625,0.994665677008328,1.2614986419677763,-0.9485378278231025,3.471535111758655,0.1564804070723369,2.3665168768632157,-3.089996337890625,93.07218740736145,43.418220828788314,1.1050182348954414,4,-1.2399978637695312,-2.3349990844726562,-0.5974979400634766,-0.5250015258789062,5.650001525878906,4,-0.02251200307479795,-1.058820889493919,71.87999725341797,-1.2264159996928823,71.13999938964844,-2.199986128450548,70.52999877929688,-0.02251200307479795
11399,2018-04-30,72.5999984741211,73.69000244140625,72.48999786376953,72.80000305175781,4810200.0,-0.003431709062956423,-4.714228624366497,-0.14925755539866542,48.837194100431624,53.18106266202675,-0.9980968933066379,-0.8409304260180761,-0.4619374765247386,-2.4063044911700615,6.025910759530994,1.2000045776367188,0.7764690568017159,0.8304988861084013,-1.0481287259992484,2.709126498216051,-0.10881491994543069,1.7698126921622332,-2.773596343994143,71.24000781056571,25.127965873417985,0.939313806053826,4,-0.8749961853027344,-2.0349960327148438,-0.5625,-0.125,5.3000030517578125,0,-0.012396715493041222,-1.1392411175601418,72.8499984741211,-1.058820889493919,71.87999725341797,-1.2264159996928823,71.13999938964844,-0.012396715493041222
11400,2018-05-01,71.06999969482422,72.30000305175781,71.06999969482422,71.87000274658203,5619600.0,-0.021074363794129525,-2.0749966621526252,3.9999237078008774,40.9513943569295,50.053528653278086,0.3526479826987554,0.8541495866876687,0.9408209269815302,-0.7435735484233135,4.602630209204825,1.529998779296875,0.5731724587878944,-0.7764999389648466,-2.373817043952812,0.8208171660231187,-1.5751584914588221,0.022158613529128957,-1.0890535522460993,30.87065663102954,-11.097656696242943,0.7986585524939809,5,0.6550025939941406,-0.5049972534179688,0.4474983215332031,2.164997100830078,7.279998779296875,1,0.03376954462057902,-4.714228624366497,72.5999984741211,-1.1392411175601418,72.8499984741211,-1.058820889493919,71.87999725341797,0.03376954462057902
11401,2018-05-02,71.44999694824219,71.5199966430664,69.44000244140625,70.61000061035156,4603400.0,0.005346802519342608,3.2449046321525885,-1.049991416963894,44.92751677322287,48.634791813962565,-0.21976947745309872,0.4657396745408562,0.5269310560084506,-0.9636500769618266,4.555851760944685,2.0799942016601562,0.45352807408890783,-0.3760025024414091,-1.9830842734651242,1.231079268582306,-1.1795433879532595,0.42753838307044134,2.2400054931640625,47.29398839613971,5.690271078849932,0.8035408855118575,5,0.1150054931640625,-0.8849945068359375,-0.0149993896484375,1.7849998474121094,6.569999694824219,2,0.020153988844105575,-2.0749966621526252,71.06999969482422,-4.714228624366497,72.5999984741211,-1.1392411175601418,72.8499984741211,0.020153988844105575
11402,2018-05-03,71.1500015258789,71.62999725341797,70.56999969482422,71.43000030517578,3217300.0,-0.004198676489525877,2.1176734583969123,-0.3333333333333333,47.955825324565836,47.68349544005511,0.11943610086069611,0.7000269911252701,0.7856253525262389,-0.5097626696532984,4.822195261145284,1.05999755859375,0.1416722706443494,-0.6114978790283203,-2.218367967951778,0.9953722098951374,-1.4149329234900563,0.19193716543341566,2.45500091552735,40.23527257582721,-4.4762342783492315,0.8034350444617304,5,0.41500091552734375,-0.5849990844726562,0.28499603271484375,2.0849952697753906,7.909996032714844,3,0.02319046367523625,3.2449046321525885,71.44999694824219,-2.0749966621526252,71.06999969482422,-4.714228624366497,72.5999984741211,0.02319046367523625
11403,2018-05-04,71.05000305175781,71.38999938964844,69.93000030517578,70.6500015258789,2609500.0,-0.0014054599012864877,1.703716524085704,-1.42858310626703,44.521344747235105,46.31328123281568,0.373112032524503,0.7403214552142856,0.7755766832134583,-0.25936213716092027,5.439142426520208,1.4599990844726562,-0.16264569058705547,-0.6494964599609432,-2.2661650958275175,0.9671721759056311,-1.4578307778942303,0.15883785797234395,2.4716993896484496,37.88236730238971,-7.71234693703245,0.8083343179332864,5,0.5149993896484375,-0.4850006103515625,0.3849945068359375,2.1849937438964844,8.019996643066406,4,0.07459528775111224,2.1176734583969123,71.1500015258789,3.2449046321525885,71.44999694824219,-2.0749966621526252,71.06999969482422,0.07459528775111224
11404,2018-05-07,69.33000183105469,70.94000244140625,68.90000152587889,70.91999816894531,5927700.0,-0.024208320152360185,1.5030611098629696,-3.9749756813976997,34.30583933426156,45.443911843520205,2.0552860912539614,2.414799267314578,2.3510246948879683,1.5963391518696994,6.311787244917394,2.1500015258789205,-0.2955230659992054,-2.261997604370123,-4.195083405284933,-0.3289118034553127,-3.228540504827521,-1.2954547039127249,4.110066610351581,12.647062123439426,-30.631676945644912,0.966542900457403,5,1.9650001525878906,1.2350006103515625,2.1049957275390625,3.9049949645996094,8.689994812011719,0,0.13226594442173867,1.703716524085704,71.05000305175781,2.1176734583969123,71.1500015258789,3.2449046321525885,71.44999694824219,0.13226594442173867
11405,2018-05-08,69.41999816894531,70.01000213623047,69.04000091552734,69.30999755859375,3852300.0,0.0012980864779137402,-1.98464716653364,-0.06918293314907584,34.37182746955138,44.55912780629007,2.001787125569436,2.1706775056865126,2.066506105679082,1.6557595164613872,7.08060163032996,0.970001220703125,-0.3682840341827216,-2.0035011291503935,-4.079146085086009,0.07214382678522213,-3.0413236071182013,-0.9656786511825857,3.838467595839859,19.0475258924733,-21.598464910530726,1.0378224779678107,5,1.8750038146972656,1.8500022888183594,1.8500022888183594,3.6500015258789062,7.8000030517578125,1,0.12215505013837746,1.5030611098629696,69.33000183105469,1.703716524085704,71.05000305175781,2.1176734583969123,71.1500015258789,0.12215505013837746
11406,2018-05-09,69.93000030517578,70.12000274658203,68.33000183105469,68.68000030517578,4122900.0,0.007346616964599928,1.1963135624953194,11.363573311138854,44.10771931326798,44.15556557684856,1.4551177320697946,1.5105071294083245,1.4067738541684918,1.2733108692837192,7.742927138164907,1.7900009155273438,-0.484279337509804,-1.3489990234375,-3.417670373281524,0.7196723264065241,-2.383334698359519,-0.31466334851548083,3.154126890053135,48.484869502493424,5.543773696667003,1.0343356749220143,5,1.0800018310546875,1.0800018310546875,1.3400001525878906,3.1399993896484375,7.319999694824219,2,0.12040609369655786,-1.98464716653364,69.41999816894531,1.5030611098629696,69.33000183105469,1.703716524085704,71.05000305175781,0.12040609369655786
11407,2018-05-10,70.23999786376953,70.5,69.16999816894531,69.75,3574200.0,0.0044329695015146164,1.6336614217837637,0.391998291015625,49.53269861868457,43.27904000423893,0.9923811875249413,1.0835836219432338,0.9527192078673181,1.1056203798947024,8.300647849966442,1.3300018310546875,-0.39098031022676594,-0.9295013427734347,-2.973340389950792,1.1143377044039227,-1.9514208663621133,0.092418180815244,2.558881809608934,62.41822080382966,14.191310839713786,1.0219195235886795,5,0.7700042724609375,0.7700042724609375,1.0700035095214844,2.8300018310546875,6.8800048828125,3,0.11076308393952661,1.1963135624953194,69.93000030517578,-1.98464716653364,69.41999816894531,1.5030611098629696,69.33000183105469,0.11076308393952661
11408,2018-05-11,70.25,70.33000183105469,69.30000305175781,69.94000244140625,3032200.0,0.0001423994381359872,3.3829621453152394,0.6326508369015181,45.59195164839388,42.91845750956807,0.6423320849439875,1.0261704353071508,0.837070810153989,1.2287301829592252,9.314184968623271,1.029998779296875,-0.3416985055771704,-0.8559993743896541,-2.9326391959483686,1.2206404471690604,-1.8943192851690185,0.18232053638971024,2.2807470028390355,73.56313103262808,22.341454803356193,1.0383199107793577,5,0.06500244140625,0.7600021362304688,0.7850017547607422,2.8199996948242188,6.319999694824219,4,0.1254092179159252,1.6336614217837637,70.23999786376953,1.1963135624953194,69.93000030517578,-1.98464716653364,69.41999816894531,0.1254092179159252
11409,2018-05-14,72.9000015258789,73.12999725341797,70.58999633789062,70.63999938964844,7312700.0,0.037722441649521876,-1.1525356333506827,7.290386887182517,61.65194174648031,45.218518330629266,-2.1910511756901343,-1.636871344555658,-1.9228447422584196,-1.2948701234446105,9.751973267202144,2.8799972534179688,-0.3392185028601631,1.7490020751953068,-0.44490158189984186,3.9429057322904555,0.6520502466477325,2.845953903742881,-4.569999694824219,95.2084177733273,38.48182185168767,1.0969518285475726,5,-2.170001983642578,-1.8899993896484375,-1.8875007629394531,0.1699981689453125,2.4899978637695312,0,0.08463646145130754,3.3829621453152394,70.25,1.6336614217837637,70.23999786376953,1.1963135624953194,69.93000030517578,0.08463646145130754
11410,2018-05-15,73.08000183105469,73.44999694824219,72.20999908447266,72.33000183105469,5000000.0,0.0024691399370120326,-1.5050322898845578,0.3318580933958538,59.95895475623511,46.888678106519514,-2.2975618051623883,-1.862757817498931,-2.2126111957401235,-1.345819854813243,10.112498879801215,1.2399978637695312,-0.5228634152064018,1.8975021362304716,-0.3909849919887449,4.185989264449688,0.7532585721208704,3.0417457003400727,-4.6540000915527315,92.77352597572897,34.24148534921146,1.1442435641096076,5,-2.19000244140625,-2.0699996948242188,-2.0675010681152344,-0.14500045776367188,3.05999755859375,1,0.06759708111983809,-1.1525356333506827,72.9000015258789,3.3829621453152394,70.25,1.6336614217837637,70.23999786376953,0.06759708111983809
11411,2018-05-16,75.2300033569336,75.69000244140625,73.94000244140625,73.9800033569336,8596200.0,0.02941983404501336,-1.6315753243922306,1.6666666666666667,65.0224571179895,48.78497052801104,-4.308015321197061,-4.005473056786457,-4.341661818054746,-3.359664801030732,10.575781561614708,2.6100006103515625,-0.5478498503367888,3.912503433227542,1.0442156908429467,6.780791175612137,2.4783595620352514,5.346647304419832,-6.603041809082029,92.94480394107116,36.69515419244444,1.4341438711922962,5,-3.220001220703125,-3.220001220703125,-4.217502593994141,-2.295001983642578,0.80999755859375,2,0.02645218363646551,-1.5050322898845578,73.08000183105469,-1.1525356333506827,72.9000015258789,3.3829621453152394,70.25,0.02645218363646551
11412,2018-05-17,75.83000183105469,76.37999725341797,75.0999984741211,75.18000030517578,5476000.0,0.007975521033467992,-2.160470570505515,0.520001220703125,63.82191931094762,50.929478812867984,-4.664907043578722,-4.451734477597341,-4.9016997204026325,-3.8304511010903184,10.955959923742679,1.279998779296875,-0.3382752275566929,4.270001983642572,0.7710923942935466,7.768911572991598,2.5205471889680666,6.019456778317078,-6.779257829589838,92.23169671192223,38.9610600345391,1.7494547946745111,5,-3.4750022888183594,-3.4750022888183594,-5.072500228881836,-2.895000457763672,1.0099945068359375,3,0.018726073251442044,-1.6315753243922306,75.2300033569336,-1.5050322898845578,73.08000183105469,-1.1525356333506827,72.9000015258789,0.018726073251442044
11413,2018-05-18,75.94000244140625,76.55000305175781,75.5999984741211,76.19000244140625,4317600.0,0.0014506212276854669,-1.0430031665818964,-0.3846144817305774,65.69551951986405,54.4172210557127,-4.47936853125087,-4.341712584554173,-4.915477924568833,-3.8120024877322436,11.351338923176842,0.9500045776367188,-0.1840649008560007,4.099002456665033,0.1461527106295364,8.05185220270053,2.122577583647285,6.075427329682782,-6.302918179785152,89.76510195983052,37.16602568833571,1.9764248730177472,5,-3.5,-3.5,-5.4250030517578125,-3.0050010681152344,0.3899993896484375,4,0.015538586611005822,-2.160470570505515,75.83000183105469,-1.6315753243922306,75.2300033569336,-1.5050322898845578,73.08000183105469,0.015538586611005822
11414,2018-05-21,76.87000274658203,77.19000244140625,76.30000305175781,76.62999725341797,5073900.0,0.012246514027878241,1.0227146622277707,-0.96002197265625,78.88449666479731,59.36307318851781,-4.7241356998767685,-5.065153725868171,-5.760321233933624,-4.613707499727781,11.675147417342,1.25,-0.003174179356349782,4.733002471923825,0.21488667391770377,9.251118269929947,2.4739445729207574,6.992060370926893,-6.541626605947258,93.57430764823306,36.64762553976935,2.259057899003063,5,-4.1100006103515625,-4.1100006103515625,-6.002504348754883,-3.9350013732910156,0.0,0,-0.003902732418871291,-1.0430031665818964,75.94000244140625,-2.160470570505515,75.83000183105469,-1.6315753243922306,75.2300033569336,-0.003902732418871291
11415,2018-05-22,75.47000122070312,77.62999725341797,75.19000244140625,77.0,7550100.0,-0.018212585870385656,-1.3349273563554063,-6.37484900502257,68.17362187994945,62.037062362593524,-2.6548797900041734,-3.453127445335184,-4.295477935146863,-3.081391476084235,12.327385966592136,2.4399948120117188,0.21018347854570152,3.086000823974615,-1.5992452129082722,7.771246860857502,0.7433778055331715,5.428623842416059,-4.318229923975778,41.46343984865245,-15.992608864685884,2.342623018441445,5,-2.0700035095214844,-2.490001678466797,-4.602502822875977,-2.5349998474121094,0.12999725341796875,1,-0.001060048095411159,1.0227146622277707,76.87000274658203,-1.0430031665818964,75.94000244140625,-2.160470570505515,75.83000183105469,-0.001060048095411159
11416,2018-05-23,71.16999816894531,72.95999908447266,70.86000061035156,71.47000122070312,17346600.0,-0.05697632148147125,-3.5652231602341895,0.1960805824274459,50.06638989434863,62.09636139322287,2.055692558928797,0.8951321641524004,0.004618414712837193,1.3323745310968604,12.737811001764415,4.6100006103515625,0.611393473532857,-1.2155021667480526,-5.899090252173494,3.4680859186773887,-3.557296209460773,1.126291875964668,6.459999084472656,4.578991319164665,-52.781089225010994,2.341794042712719,5,2.295001983642578,1.8100013732910156,0.1700000762939453,1.7650032043457031,4.950004577636719,2,0.06983281366546046,-1.3349273563554063,75.47000122070312,1.0227146622277707,76.87000274658203,-1.0430031665818964,75.94000244140625,0.06983281366546046
11417,2018-05-24,70.94000244140625,71.52999877929688,70.08000183105469,71.25,8246300.0,-0.003231638800848202,2.333345025957626,1.033314683891969,49.63791773314101,62.54591318041699,2.6769344524599603,1.1078975638419877,0.24880040426096173,1.6690848652926746,13.575137197438128,1.4499969482421875,1.0341054626292987,-1.3984981536865178,-6.122139450177116,3.3251431428040803,-3.760318801931817,0.9633224945587813,6.689994812011719,11.390743467263814,-46.43241388492258,2.3618206482452972,5,2.914997100830078,2.039997100830078,0.4999961853027344,1.9949989318847656,4.829994201660156,3,0.07189171551457862,-3.5652231602341895,71.16999816894531,-1.3349273563554063,75.47000122070312,1.0227146622277707,76.87000274658203,0.07189171551457862
11418,2018-05-25,71.20999908447266,71.95999908447266,70.93000030517578,71.18000030517578,5984000.0,0.003805985815822588,-2.88679679852594,-0.09677101791691278,56.841330224567436,62.011400789093344,2.857981694547661,0.7470376344247853,-0.002935206065998841,1.470454463850274,14.35311516278342,1.029998779296875,1.3295304005591504,-1.046501541137701,-5.7896549313446,3.696651849069198,-3.4180782362411435,1.3250751539657415,6.117998352050776,14.966860113198052,-46.564361073587044,2.3715766951034465,5,2.645000457763672,1.7700004577636719,-0.010000228881835938,1.7250022888183594,5.4199981689453125,4,0.079061891950587,2.333345025957626,70.94000244140625,-3.5652231602341895,71.16999816894531,-1.3349273563554063,75.47000122070312,0.079061891950587
11419,2018-05-29,71.69999694824219,71.76000213623047,70.69999694824219,71.0,6711000.0,0.006881026120900247,1.585355414960923,23.33418107833164,58.062230826424255,61.80065368578102,2.4360375888251866,0.19621692334717977,-0.48020738744372693,1.06274155335268,14.858123087983307,1.0600051879882812,1.5815767382519965,-0.5115036010742244,-5.258011454845004,4.235004252696555,-2.884757527959607,1.8617503258111583,5.338080664062488,21.456901978894354,-43.57080181644288,2.3732539268853894,5,2.1550025939941406,1.2800025939941406,-0.5149974822998047,1.2350044250488281,4.850006103515625,1,0.06457468730653848,-2.88679679852594,71.20999908447266,2.333345025957626,70.94000244140625,-3.5652231602341895,71.16999816894531,0.06457468730653848
11420,2018-05-30,73.47000122070312,74.05000305175781,71.61000061035156,72.0,7652200.0,0.024686253107355727,-1.1688910590277777,2.1000108991825615,61.49350832718606,61.40854826458064,0.8126291502660479,-1.459600728393653,-2.195701299313953,-0.5927732728019066,15.45716067195696,2.44000244140625,1.9465327405399364,1.1385005950927791,-3.6078475679063615,5.88484875809192,-1.2346734864067912,3.5116746765923494,3.289753360351554,85.3903865814942,17.51540546669274,2.3731740814995668,5,0.3849983215332031,-0.4900016784667969,-2.375001907348633,-0.5349998474121094,3.3199996948242188,2,0.046277412132679,1.585355414960923,71.69999694824219,-2.88679679852594,71.20999908447266,2.333345025957626,70.94000244140625,0.046277412132679
11421,2018-05-31,72.88999938964844,73.5999984741211,72.37000274658203,73.1500015258789,6418900.0,-0.007894403449271281,1.1206895417743665,-0.17687205464095165,58.45564947448731,60.81229606052949,1.1463450278788656,-0.8075917612778767,-1.6061351971621889,0.08833056448028742,15.24637517366902,1.2299957275390625,1.9300203726687215,0.4864986419677706,-4.2472178457866505,5.220215129722192,-1.8803596019094329,2.853356885844974,3.60256508140624,70.78077316298842,2.1240265417972637,2.366858243877209,5,0.9650001525878906,0.09000015258789062,-1.7950000762939453,0.045001983642578125,4.870002746582031,3,0.03717929904191375,-1.1688910590277777,73.47000122070312,1.585355414960923,71.69999694824219,-2.88679679852594,71.20999908447266,0.03717929904191375
11422,2018-06-01,72.80000305175781,73.63999938964844,72.58000183105469,72.93000030517578,4017300.0,-0.0012346870440967939,-2.7192916705705987,0.4999853282079873,58.09524778335815,59.96782142313995,0.8508078117554874,-0.6194003514696647,-1.4616453700012215,0.2698727319794756,15.099493871448145,1.05999755859375,1.9283220137876071,0.31400222778320597,-4.38511682766115,5.013121283227562,-2.035557299938972,2.663561755505384,3.4360589136968684,62.686635147076245,-5.128505060072712,2.34955952772218,6,1.0549964904785156,0.17999649047851562,-1.7375030517578125,0.13499832153320312,5.5,4,0.0456043895006959,1.1206895417743665,72.88999938964844,-1.1688910590277777,73.47000122070312,1.585355414960923,71.69999694824219,0.0456043895006959
11423,2018-06-04,76.3499984741211,76.81999969482422,73.23999786376953,73.25,7619000.0,0.04876367133995019,-1.294870948416046,-23.846645929925465,60.360354993795674,57.90958345969533,-2.9445661826811147,-3.9547361634683114,-4.874475107051296,-3.198300016112114,15.091231981758737,4.019996643066406,1.7607932150563101,3.5989978790283175,-1.3502617184758492,8.548257476532484,1.124368080276227,6.073627677780408,-6.269996643066406,92.32024493836025,26.81475123706184,2.474629798752086,6,-2.4949989318847656,-3.3699989318847656,-5.287498474121094,-3.414997100830078,1.2300033569335938,0,-0.00759661876419393,-2.7192916705705987,72.80000305175781,1.1206895417743665,72.88999938964844,-1.1688910590277777,73.47000122070312,-0.00759661876419393
11424,2018-06-05,78.5,78.83999633789062,75.7699966430664,76.31999969482422,8824700.0,0.028159810986867928,1.1468582022861564,0.7032262510367367,64.55424164945751,57.507430100751776,-5.4077163990125,-5.6733982152018285,-6.826939313571586,-5.2785338635974455,14.840911950705738,3.0699996948242188,1.6140701670329491,5.290499496459958,-0.01084846459207256,10.591847457511989,2.63982551593395,7.941173476985966,-8.285198211669922,95.29741993351976,31.86799135331468,2.6506739805260127,6,-4.040000915527344,-4.915000915527344,-7.4375,-5.564998626708984,-2.0,1,-0.023821691039261572,-1.294870948416046,76.3499984741211,-2.7192916705705987,72.80000305175781,1.1206895417743665,72.88999938964844,-0.023821691039261572
11425,2018-06-06,77.9000015258789,78.79000091552734,77.63999938964844,78.5999984741211,4396700.0,-0.007643292663963019,1.1296288447138276,-0.32109947259192895,57.820736408989376,58.369024157934085,-4.947003298203796,-4.643605378414847,-6.109673823005409,-4.663760900410338,14.577064314129014,1.1500015258789062,1.4118408644177123,4.266500854492193,-1.1145639495405106,9.647565658524897,1.5759684524758484,6.957033256508538,-7.340191955566411,85.4714722859316,24.71077920910085,2.690532402016352,6,-3.44000244140625,-4.31500244140625,-6.754999160766602,-4.965000152587891,-0.18000030517578125,2,-0.017329890214092147,1.1468582022861564,78.5,-1.294870948416046,76.3499984741211,-2.7192916705705987,72.80000305175781,-0.017329890214092147
11426,2018-06-07,78.3499984741211,79.36000061035156,78.08000183105469,78.69999694824219,5668000.0,0.005776597425260599,-1.8764283816104173,0.5,57.44680275433922,59.23667804917832,-4.773382280022673,-4.669881065449204,-6.377695946976274,-5.140924720904735,14.041225272520903,1.4599990844726562,0.9779890437837224,4.295497894287109,-1.1822070731166576,9.773202861690876,1.556645410585233,7.034350377988986,-7.458981433105478,85.103210647846,27.153377938798904,2.738852483701881,6,-3.3199996948242188,-4.504997253417969,-7.204996109008789,-5.414997100830078,-1.1399993896484375,3,-0.019910626534460185,1.1296288447138276,77.9000015258789,1.1468582022861564,78.5,-1.294870948416046,76.3499984741211,-0.019910626534460185
11427,2018-06-08,78.0199966430664,78.94000244140625,77.86000061035156,78.19000244140625,4815200.0,-0.004211893267154099,-3.408189957181783,0.48573297002724797,56.067663948600824,59.15071512962648,-3.7252140991715805,-3.9285553681678778,-5.887401363196204,-4.810904893108301,13.71444738904123,1.0800018310546875,0.7308295169937935,3.576496124267578,-1.8655092071380608,9.018501455673217,0.8554934585647658,6.2974987899703905,-6.6208405878906404,78.10452016490456,23.180291157496967,2.7210026657028177,6,-2.9899978637695312,-4.174995422363281,-6.954994201660156,-5.084995269775391,-0.75,4,-0.003332408587831459,-1.8764283816104173,78.3499984741211,1.1296288447138276,77.9000015258789,1.1468582022861564,78.5,-0.003332408587831459
11428,2018-06-11,79.05999755859375,79.36000061035156,77.87999725341797,78.2699966430664,4291400.0,0.013329927714368361,1.129490479771229,-4.646905712875286,56.34781385684418,58.96022435522869,-3.949972869170523,-4.505701592942614,-6.759779215446713,-5.874538980968367,13.420086670359154,1.4800033569335938,1.0949677557385087,4.17599716186524,-1.2630246173776527,9.615018941108133,1.4564862722437937,6.895508051486686,-7.183190830107435,91.64337826666298,39.88933557615416,2.7195108896214446,6,-3.5749969482421875,-5.214996337890625,-7.9949951171875,-6.124996185302734,-2.2099990844726562,0,-0.009612883004109452,-3.408189957181783,78.0199966430664,-1.8764283816104173,78.3499984741211,1.1296288447138276,77.9000015258789,-0.009612883004109452
11429,2018-06-12,79.06999969482422,79.58999633789062,78.36000061035156,79.4800033569336,4251900.0,0.0001265132372798572,2.9048126528931624,-0.5189913758969357,61.349306643589266,58.944201945940165,-3.134192533204498,-4.247535782762682,-6.5840790721432825,-5.9256006060874995,14.944203887208223,1.2299957275390625,1.5340619278347845,3.8774993896484347,-1.78311141671864,9.53811019601551,1.0471939864648903,6.707804792831979,-6.744201333425991,73.33346375053797,19.440076940506884,2.8303054031835373,6,-3.0900001525878906,-5.1100006103515625,-8.004997253417969,-6.134998321533203,-0.6100006103515625,1,-0.01884403527912326,1.129490479771229,79.05999755859375,-3.408189957181783,78.0199966430664,-1.8764283816104173,78.3499984741211,-0.01884403527912326
11430,2018-06-13,78.0199966430664,79.51000213623047,78.0,79.43000030517578,3502700.0,-0.01327941135462718,-1.0827659507297926,3.439002605135839,77.16099241476824,61.022573383749155,-1.532005156719677,-2.9602378725406737,-5.374476798359183,-4.926372984798121,16.295447254920337,1.5100021362304688,1.8548596000395605,2.580496597290036,-3.1229437888369347,8.283936983417007,-0.27122359577344923,5.432216790353522,-5.113062443548785,9.248348430457677,-48.78105442615461,2.851720193063483,6,-1.93499755859375,-4.05999755859375,-7.089994430541992,-5.084995269775391,-0.2599945068359375,2,-0.019482141867042557,2.9048126528931624,79.06999969482422,1.129490479771229,79.05999755859375,-3.408189957181783,78.0199966430664,-0.019482141867042557
11431,2018-06-14,77.22000122070312,78.81999969482422,77.0199966430664,78.22000122070312,4246800.0,-0.010253722850350533,-1.571416115355691,0.7092180161461377,73.82398432905285,62.770210777715235,-0.05945930957757639,-2.1117850318396165,-4.496001995639361,-4.189984694443254,16.411215400474806,1.8000030517578125,2.1404929058620894,1.6810012817382756,-4.076230219003506,7.438232782480057,-1.197614468632608,4.559617032109159,-3.7784220501156653,7.782280209585727,-53.82724129150333,2.878615750370888,6,-0.8050041198730469,-3.2600021362304688,-5.9375,-4.284999847412109,1.470001220703125,3,0.006475006372648862,-1.0827659507297926,78.0199966430664,2.9048126528931624,79.06999969482422,1.129490479771229,79.05999755859375,0.006475006372648862
11432,2018-06-15,77.25,77.4000015258789,76.33999633789062,77.27999877929688,6780000.0,0.0003884845742379017,6.851766035603278,0.029998779296875,73.33849821145459,64.21222669078844,0.6796264209354916,-2.1396473701922645,-4.464252784594734,-4.276717042683416,16.100312306759385,1.0600051879882812,2.251645568097871,1.6400001525878878,-4.167149043741816,7.447149348917591,-1.263574445576964,4.5435747507527395,-3.316547456028289,28.000112680288463,-37.87729957551137,2.903574598164855,6,0.4299964904785156,-2.8700027465820312,-6.239997863769531,-4.314998626708984,2.1100006103515625,4,-0.0005178112042374394,-1.571416115355691,77.22000122070312,-1.0827659507297926,78.0199966430664,2.9048126528931624,79.06999969482422,-0.0005178112042374394
11433,2018-06-18,77.12000274658203,77.91999816894531,76.19000244140625,76.33000183105469,3341000.0,-0.0016828123419802,-2.2336377961738934,-26.33443540183113,71.54216334068173,64.9886624342578,1.0396673887804866,-2.020296421256461,-4.267909273123706,-4.185145609763524,15.778695182830266,1.7299957275390625,2.4907935694269554,1.45100288391113,-4.394116546726863,7.296122314549123,-1.4715568314078666,4.373562599230127,-2.734026699096802,27.352999255010722,-42.319794253145695,2.9225597153189975,6,0.7699966430664062,-2.6750030517578125,-6.1100006103515625,-4.185001373291016,2.8699951171875,0,0.0019449415345231813,6.851766035603278,77.25,-1.571416115355691,77.22000122070312,-1.0827659507297926,78.0199966430664,0.0019449415345231813
11434,2018-06-19,76.56999969482422,76.95999908447266,75.91999816894531,76.62999725341797,3926700.0,-0.00713178205614351,1.8888865341414827,-0.07594618868726279,63.64436791166015,65.63573260122122,1.438369159731991,-1.574654593248738,-3.630470493326044,-3.6677361666646107,15.110187290223731,1.2000045776367188,2.7696290597971966,0.9159999847412053,-4.917670759649823,6.749670729132234,-2.000835387454316,3.8328353569367266,-1.7677020241065549,18.105872077084424,-47.53070452674929,2.9168353721955147,6,1.18499755859375,-1.7350006103515625,-5.907497406005859,-4.509998321533203,3.2900009155273438,1,0.00365676871376297,-2.2336377961738934,77.12000274658203,6.851766035603278,77.25,-1.571416115355691,77.22000122070312,0.00365676871376297
11435,2018-06-20,75.38999938964844,77.23999786376953,74.5,77.16000366210938,5147600.0,-0.015410739321911504,1.8393867999114513,29.50127161749746,60.45151248389278,65.96958923783828,2.486349078962391,-0.4226232454652461,-2.417175029383259,-2.5379005603234077,14.837246261439196,2.7399978637695312,2.720673733321547,-0.26000022888183594,-6.094311876220232,5.57431141845656,-3.1771560525510267,2.657155594787355,4.1999969482421875,20.60183917870975,-42.55057261314671,2.917155823669195,6,1.654998779296875,-0.5550003051757812,-4.519998550415039,-3.7949981689453125,4.739997863769531,2,0.04072157739327098,1.8888865341414827,76.56999969482422,-2.2336377961738934,77.12000274658203,6.851766035603278,77.25,0.04072157739327098
11436,2018-06-21,76.13999938964844,77.2300033569336,75.23999786376953,75.38999938964844,4261000.0,0.009948269081734296,-2.7904756368709402,-0.4237277907568169,63.2329541607421,66.76573259474287,1.5532321869343235,-0.8234087812746225,-3.1254454293219993,-3.3318183528238734,14.86295425613186,1.9900054931640625,2.397497022513093,0.24149971008300497,-5.199491009929545,5.682490430095555,-2.4789956499232773,2.961995070089287,3.3481970214843813,47.953224201701666,-14.627808616304009,2.7204953600062765,6,0.904998779296875,-1.3050003051757812,-5.189998626708984,-4.5449981689453125,5.069999694824219,3,0.02127663198802554,1.8393867999114513,75.38999938964844,1.8888865341414827,76.56999969482422,-2.2336377961738934,77.12000274658203,0.02127663198802554
11437,2018-06-22,76.04000091552734,76.87000274658203,75.58000183105469,76.7300033569336,3254500.0,-0.00131335007778699,1.6597923548843794,-0.9200032552083334,48.30971853602123,65.87261089242921,1.5006401911911809,-0.3391281000389057,-2.97144620263785,-3.2496207936355717,14.590358315048968,1.2900009155273438,2.27110514208303,-0.11349868774414062,-5.0286446370606654,4.801647261572384,-2.571071662402403,2.344074286914122,3.3484315673828178,45.02929064439417,-13.220283988433941,2.457572974658264,6,1.0049972534179688,-1.2050018310546875,-4.029998779296875,-4.444999694824219,4.6399993896484375,4,0.03485009855303378,-2.7904756368709402,76.13999938964844,1.8393867999114513,75.38999938964844,1.8888865341414827,76.56999969482422,0.03485009855303378
11438,2018-06-25,76.83999633789062,77.1500015258789,76.08999633789062,76.12000274658203,6191500.0,0.010520718210563773,-1.7179396891536332,-1.0434652808491818,39.38615507394276,63.43226071802403,0.3940605907452692,-0.7333091434528569,-3.6776948509387637,-4.064862016683648,14.574591722487803,1.1100006103515625,2.1280057422199263,0.4049968719482422,-3.92851684820873,4.738510592105214,-1.761759988130251,2.5717537320267354,2.45066749536133,85.40139278325542,30.5229214652543,2.166756860078488,6,0.16500473022460938,-2.0049972534179688,-4.484996795654297,-4.929996490478516,2.1100006103515625,0,0.03279547621761525,1.6597923548843794,76.04000091552734,-2.7904756368709402,76.13999938964844,1.8393867999114513,75.38999938964844,0.03279547621761525
11439,2018-06-26,76.33000183105469,77.08000183105469,76.23999786376953,76.6500015258789,3575900.0,-0.006637096969569378,-2.359964600149534,-0.44444797660298185,39.84474701066439,59.28601122867917,0.5302769990233145,0.1489768600296486,-3.09342120571543,-3.5692418949092257,14.46456298217949,0.8400039672851562,2.012588434124197,-0.33649787902831463,-4.056169594118742,3.383173836062113,-2.1963337365735356,1.5233379785169063,2.8648487255322266,66.78844006604722,15.127931284002855,1.8598358575452172,6,0.3299980163574219,-1.4950027465820312,-3.8899993896484375,-4.334999084472656,4.430000305175781,1,0.047949639000608224,-1.7179396891536332,76.83999633789062,1.6597923548843794,76.04000091552734,-2.7904756368709402,76.13999938964844,0.047949639000608224
11440,2018-06-27,76.87000274658203,78.5,76.36000061035156,76.36000061035156,4328100.0,0.007074556564567569,-7.392119317246848,-1.5937581956464726,40.53710211496397,55.58746876044707,-0.21233475847968464,-0.12990447087749146,-3.565843616224896,-4.088369339475662,15.662157792775217,2.1699981689453125,1.8090478001356018,0.03350296020508381,-3.3682491981505223,3.43525511856069,-1.6673731189727192,1.7343790393828868,2.2309507988731383,50.00011701517687,2.4637258008697316,1.7008760791778017,6,-0.37000274658203125,-2.035003662109375,-4.1100006103515625,-4.555000305175781,4.579994201660156,2,0.03889680963882203,-2.359964600149534,76.33000183105469,-1.7179396891536332,76.83999633789062,1.6597923548843794,76.04000091552734,0.03889680963882203
11441,2018-06-28,75.5999984741211,77.11000061035156,75.0,76.73999786376953,4670700.0,-0.01652145475586586,1.2446756704110122,-2.235283557975676,36.18721640146666,51.45954855933729,0.8981566314387237,1.4266826929124647,-2.2442041696884303,-2.769856308254674,16.625211407275955,2.1100006103515625,1.4602157837165208,-1.3720012664794865,-4.293913929881427,1.5499113969224538,-2.8329575981804567,0.08895506522148366,3.4089360004249727,17.142813546316965,-25.431115445600945,1.4609563317009693,6,0.9000015258789062,-0.7649993896484375,-2.4099998474121094,-3.0649986267089844,6.010002136230469,3,0.05992061998318099,-7.392119317246848,76.87000274658203,-2.359964600149534,76.33000183105469,-1.7179396891536332,76.83999633789062,0.05992061998318099
11442,2018-06-29,76.12000274658203,76.97000122070312,76.04000091552734,76.33000183105469,3438400.0,0.006878363531170439,-4.026991360290327,0.18420982184684986,32.16022103028334,47.08377719151526,0.2246275991570741,1.2312861101158603,-2.6554975374317706,-3.268811859483179,17.62145942888601,1.3700027465820312,0.9704817784156745,-1.0179969787597685,-3.233858330446779,1.197864372927242,-2.1259276546032737,0.08993369708373677,2.7987530384731087,32.00007847377232,-4.186503260541798,1.107930675843508,6,0.37999725341796875,-1.285003662109375,-2.897502899169922,-3.585002899169922,6.1199951171875,4,0.0668680524728329,1.2446756704110122,75.5999984741211,-7.392119317246848,76.87000274658203,-2.359964600149534,76.33000183105469,0.0668680524728329
11443,2018-07-02,75.7699966430664,76.1500015258789,74.77999877929688,75.75,3518800.0,-0.004598083169818912,2.5127986932323916,-0.09522252497729337,30.76921708912873,43.430982655678434,0.4056557695942189,1.6185983775756654,-2.1773291013588647,-2.9082008873055685,17.31436352312585,1.3700027465820312,0.5404184188766834,-1.339002990722662,-3.6127137820348025,0.9347078005894787,-2.4758583863787322,-0.20214759506659163,3.060384026287636,26.61283706736015,-4.673536254104921,1.1368553956560732,7,0.7300033569335938,-0.625,-2.352497100830078,-3.234996795654297,6.620002746582031,0,0.06480142377779408,-4.026991360290327,76.12000274658203,1.2446756704110122,75.5999984741211,-7.392119317246848,76.87000274658203,0.06480142377779408
11444,2018-07-03,76.62999725341797,77.5,75.95999908447266,75.9800033569336,1993300.0,0.011350147135452682,-3.46375497567448,32.505150705837465,41.71633199781031,41.349295935002615,-0.4972280163130449,0.6443551190993588,-2.916841469008574,-3.7183184161587803,16.360213825853286,1.7300033569335938,0.12055668812486431,-0.38550224304199787,-2.570430490448956,1.7994260043649604,-1.477966366745477,0.7069618806614812,2.113775802548986,49.73112545837879,15.010311957083523,1.0924641237034818,7,0.01000213623046875,-1.4850006103515625,-3.2124977111816406,-4.094997406005859,5.9900054931640625,1,0.03027534618266925,2.5127986932323916,75.7699966430664,-4.026991360290327,76.12000274658203,1.2446756704110122,75.5999984741211,0.03027534618266925
11445,2018-07-05,76.55000305175781,76.87999725341797,75.58999633789062,76.7300033569336,2772100.0,-0.001043901925190105,4.375137094082304,-0.27692614676745386,45.63234466171038,39.39367265733241,-0.2630450310012691,0.6514239809361584,-2.701264489872216,-3.609795793299469,15.28012379660969,1.2900009155273438,-0.27481881180570156,-0.39799652099608807,-2.551050541683068,1.755057499690892,-1.474523531339571,0.6785304893473949,2.1088945430898036,65.07365728326359,25.83221792426933,1.0765270103434885,7,0.089996337890625,-0.9500045776367188,-3.1325035095214844,-4.015003204345703,6.159996032714844,3,0.05499672000830813,-3.46375497567448,76.62999725341797,2.5127986932323916,75.7699966430664,-4.026991360290327,76.12000274658203,0.05499672000830813
11446,2018-07-06,76.79000091552734,77.12999725341797,75.44999694824219,76.19999694824219,2380600.0,0.00313517771654781,1.645676765128168,-3.2777942610096216,47.08122306595265,39.257173160658134,-0.4482858837494348,0.30415695176534996,-2.8197605084043857,-3.8104787639345403,14.006000232468846,1.6800003051757812,-0.4952134254815519,-0.07999877929687216,-2.1297474526246276,1.9697498940308833,-1.104873115960757,0.9448755573670127,1.7857187274233155,73.89710419728708,31.86086222898078,1.024874336663879,7,-0.15000152587890625,-0.8100013732910156,-3.3725013732910156,-4.255001068115234,5.269996643066406,4,0.060684932636490885,4.375137094082304,76.55000305175781,-3.46375497567448,76.62999725341797,2.5127986932323916,75.7699966430664,0.060684932636490885
11447,2018-07-09,77.76000213623047,78.26000213623047,77.0999984741211,77.1500015258789,3397100.0,0.01263186885191181,-2.2675850508263307,1.0338923874671873,53.669720757199805,40.844236014353356,-1.2836348747518258,-0.7234107557024743,-3.6783392728401054,-4.767059746610244,12.995281349957077,1.470001220703125,-0.5683058789911541,0.9030021667480526,-1.1191494867170775,2.9251538202131826,-0.10807365998451246,1.9140779934806176,0.7342031138611844,85.63219776774655,40.014444829404425,1.011075826732563,7,-1.1200027465820312,-1.6750030517578125,-4.342502593994141,-5.225002288818359,4.9199981689453125,0,0.04951129588932046,1.645676765128168,76.79000091552734,4.375137094082304,76.55000305175781,-3.46375497567448,76.62999725341797,0.04951129588932046
11448,2018-07-10,78.30000305175781,78.4800033569336,77.75,78.02999877929688,3831400.0,0.006944456027422552,1.3174530129819801,0.4426295119693824,59.9311339769121,43.076056788380875,-1.7821683487948974,-1.3947789258572811,-4.129616407424066,-5.313835828335897,11.825331403927073,0.7300033569335938,-0.7332344961592696,1.4810028076171875,-0.3897354173940073,3.3517410326283823,0.5456336951115901,2.416371920122785,-3.8000030517578125,94.05940843361056,43.10427079002637,0.9353691125055973,7,-1.660003662109375,-1.8850059509277344,-4.882503509521484,-5.765003204345703,2.3899993896484375,1,0.05031921658300975,-2.2675850508263307,77.76000213623047,1.645676765128168,76.79000091552734,4.375137094082304,76.55000305175781,0.05031921658300975
11449,2018-07-11,77.58000183105469,78.20999908447266,76.95999908447266,77.88999938964844,3001100.0,-0.009195417530535654,1.6315874010183267,-1.1481209381181126,63.27274206912879,45.6022390055103,-0.9680037963094179,-0.834935652548296,-3.3193691104299177,-4.615882700230969,10.33535170431625,1.3400039672851562,-0.6781615189444636,0.8355014801025362,-0.7555598910758761,2.4265628512809485,0.03997079451332297,1.6310321656917495,-3.0004017639160168,70.2970421680528,14.862027576048739,0.7955306855892065,7,-0.9500007629394531,-0.535003662109375,-4.162502288818359,-5.045001983642578,4.489997863769531,2,0.062000482663927325,1.3174530129819801,78.30000305175781,-2.2675850508263307,77.76000213623047,1.645676765128168,76.79000091552734,0.062000482663927325
11450,2018-07-12,76.5,78.18000030517578,75.9800033569336,78.18000030517578,3472600.0,-0.01392113696267494,1.6190435102474556,5.41939850364245,52.0979052070162,47.37009331723803,0.060338944151069995,0.13212738993772177,-2.110486260195529,-3.5590040624139334,8.80627952563479,2.1999969482421875,-0.6211993927598627,-0.16850051879882244,-1.6440473400601547,1.3070463024625099,-0.9062739294294886,0.5692728918318437,-1.8423918670654302,34.65349276971615,-20.830360109330442,0.7377734106306637,7,0.13000106811523438,0.5449981689453125,-2.4775009155273438,-3.3600006103515625,6.540000915527344,3,0.08000003590303306,1.6315874010183267,77.58000183105469,1.3174530129819801,78.30000305175781,-2.2675850508263307,77.76000213623047,0.08000003590303306
11451,2018-07-13,77.72000122070312,78.37000274658203,76.95999908447266,76.95999908447266,2958900.0,0.015947728375204306,-2.7105255232645686,-0.45238214177047337,58.65979130076397,50.3144900139581,-0.9245401990756932,-1.10515640145249,-3.19702301499305,-4.7499223360996154,7.8092724775435025,1.8700027465820312,-0.497159260159421,1.0265007019042969,-0.5042977278903038,2.5572991316988976,0.26110148700699654,1.7918999168015972,-2.985945183288578,69.59991455078125,12.265138207544155,0.7653992148973024,7,-1.0900001525878906,-0.6750030517578125,-3.6975021362304688,-4.5800018310546875,5.599998474121094,4,0.06420480938490125,1.6190435102474556,76.5,1.6315874010183267,77.58000183105469,1.3174530129819801,78.30000305175781,0.06420480938490125
11452,2018-07-16,77.20999908447266,77.72000122070312,76.19000244140625,77.5,3405600.0,-0.00656204488188572,3.191758201561406,-0.38157907945590525,51.96600585865449,52.66968876612763,-0.2722971006030406,-0.6306378158837589,-2.5470597053153483,-4.215104325079977,7.252333500626184,1.529998779296875,-0.4252048566760891,0.5184986114501982,-1.0093400612985448,2.046337284198941,-0.24542072492417333,1.2824179478245696,-2.401024100667726,49.1998291015625,-4.395319420793683,0.763919336374371,7,-0.24499893188476562,-0.16500091552734375,-2.7724990844726562,-3.80999755859375,6.05999755859375,0,0.06281567843065106,-2.7105255232645686,77.72000122070312,1.6190435102474556,76.5,1.6315874010183267,77.58000183105469,0.06281567843065106
11453,2018-07-17,77.2699966430664,78.19000244140625,76.87000274658203,77.02999877929688,3179100.0,0.0007770698006110965,-3.7143694055777328,-0.8275762279340191,55.2454983664096,54.172929473749775,-0.10855974986479566,-0.7155064301020957,-2.460289474467544,-4.282737183328678,6.338921388439851,1.3199996948242188,-0.1876502494692147,0.5709964752197294,-0.9671364332191246,2.1091293836585834,-0.19806997899969758,1.3400629294391564,-2.3876010917988992,53.97462826643512,1.9637274827974665,0.7690664542194268,7,-0.3049964904785156,-0.22499847412109375,-2.8324966430664062,-3.8699951171875,8.670005798339844,1,0.07001428623194883,3.191758201561406,77.20999908447266,-2.7105255232645686,77.72000122070312,1.6190435102474556,76.5,0.07001428623194883
11454,2018-07-18,76.8499984741211,77.80999755859375,76.62000274658203,77.41999816894531,4161000.0,-0.005435462497629051,-1.3106893920875833,-2.3750198683917727,49.88685381098114,54.645652712557634,0.38658051325718645,-0.2882338056925562,-1.8399286339757879,-3.8789616924507158,5.591004104625136,1.1899948120117188,0.04986357437233835,0.13699836730957315,-1.4012877883806851,1.6752845229998314,-0.632144710535556,0.9061414451547023,-1.8956507667402605,36.40147863449764,-15.20845668311349,0.7691430778451305,7,0.11500167846679688,0.19499969482421875,-2.18499755859375,-3.4499969482421875,9.860000610351562,2,0.04996752171151009,-3.7143694055777328,77.2699966430664,3.191758201561406,77.20999908447266,-2.7105255232645686,77.72000122070312,0.04996752171151009
11455,2018-07-19,78.45999908447266,78.83999633789062,77.04000091552734,77.08999633789062,5180200.0,0.020949910765368784,-1.4489840404826781,-2.4035148773273014,65.57733190829444,56.70077591726228,-1.0325819770714446,-1.745961442880997,-3.2296284756167495,-5.519778619181608,5.66927206760077,1.9899978637695312,0.3952317541807844,1.593498992919919,-0.0005999958685833917,3.1875979817084215,0.7964494985256749,2.390548487314163,-3.4351382641007717,85.66044797604653,28.46416328754868,0.797049494394251,7,-1.0499992370605469,-1.4549980163574219,-3.489999771118164,-4.944999694824219,8.849998474121094,3,0.04601071440830529,-1.3106893920875833,76.8499984741211,-3.7143694055777328,77.2699966430664,3.191758201561406,77.20999908447266,0.04601071440830529
11456,2018-07-20,77.76000213623047,78.63999938964844,77.62999725341797,78.27999877929688,2896300.0,-0.008921704771988948,-1.5897277893521915,-0.37955883253791023,58.760679928987955,57.266438047460966,-0.2017350363845054,-0.9680052429983732,-2.3293640683689745,-4.833744951716824,5.751769728550737,1.0100021362304688,0.5603700961040943,0.8125019073486328,-0.7907705502269806,2.4157743649242462,0.010865678560818992,1.6141381361364466,-2.5825358951578323,59.24540795762078,-1.0910166260295995,0.8016362287878095,7,-0.3500022888183594,-1.0900039672851562,-2.7375030517578125,-4.245002746582031,8.839996337890625,4,0.06790121700416951,-1.4489840404826781,78.45999908447266,-1.3106893920875833,76.8499984741211,-3.7143694055777328,77.2699966430664,0.06790121700416951
11457,2018-07-23,78.69000244140625,78.93000030517578,77.87999725341797,77.94999694824219,3415900.0,0.011959880139232437,-1.3863573311138855,-1.4230966738559503,64.68816560553554,57.794997117308014,-1.1018085331970013,-1.7805863403468578,-3.054154825403259,-5.769887708799615,5.900681454718281,1.1699981689453125,0.7232456441507509,1.610002136230463,-0.11116183805849289,3.331166110519419,0.749420149085978,2.470584123374948,-3.366034996460897,89.61047110735329,23.975174929988285,0.8605819871444789,7,-1.2350006103515625,-1.9750022888183594,-3.502504348754883,-4.730003356933594,8.009994506835938,0,0.05883844338250643,-1.5897277893521915,77.76000213623047,-1.4489840404826781,78.45999908447266,-1.3106893920875833,76.8499984741211,0.05883844338250643
11458,2018-07-24,79.36000061035156,80.05999755859375,78.8499984741211,78.94999694824219,5504400.0,0.008514400154507662,-2.967206143532531,0.5540548899931954,64.00002817009417,57.87580668408195,-1.7943261899317804,-2.373819072703128,-3.507249480681992,-6.421756629676551,6.132399611323385,1.3699951171875,0.8872121884146793,2.1540000915527315,0.15954967597289738,4.148450507132566,1.1567748837628073,3.1512252993426557,-3.819671193792388,79.65122081585851,11.508274785070043,0.9972252077899173,7,-1.3400001525878906,-2.0800018310546875,-3.3300037384033203,-5.400001525878906,8.269996643066406,1,0.049269102855889146,-1.3863573311138855,78.69000244140625,-1.5897277893521915,77.76000213623047,-1.4489840404826781,78.45999908447266,0.049269102855889146
11459,2018-07-25,79.98999786376953,80.18000030517578,79.16000366210938,79.5999984741211,3655700.0,0.007938473394313306,1.6493272298515744,0.9512095273539263,66.6990113633586,59.49815181256444,-2.28701907681814,-2.862311847340962,-3.9939810568297816,-7.046063739940195,6.399704188173941,1.0199966430664062,0.9373674136772223,2.6009975433349553,0.29730745298077466,4.904687633689136,1.4491524981578578,3.7528425885120527,-4.088094995847584,93.94896565799897,24.36779316654102,1.151845045177091,7,-1.8049964904785156,-2.6499977111816406,-3.822498321533203,-6.029998779296875,7.319999694824219,2,0.07438435725139203,-2.967206143532531,79.36000061035156,-1.3863573311138855,78.69000244140625,-1.5897277893521915,77.76000213623047,0.07438435725139203
11460,2018-07-26,79.86000061035156,81.29000091552734,79.54000091552734,79.95999908447266,4409300.0,-0.0016251688572284095,-3.729743383543142,-0.25640674517782386,65.06379419941106,60.20970769019189,-1.8218725675819059,-2.6317576992642557,-3.7250777133070017,-6.910914798000874,6.125915537915537,1.75,0.8796342883600374,2.32150039672851,-0.21653335294212184,4.859534146399142,1.052483521893194,3.590517271563826,-3.530287998704239,60.92899250402315,-7.771383089472572,1.269016874835315,7,-1.1199989318847656,-1.9650001525878906,-3.56500244140625,-5.900001525878906,7.6399993896484375,3,0.08577508667378075,1.6493272298515744,79.98999786376953,-2.967206143532531,79.36000061035156,-1.3863573311138855,78.69000244140625,0.08577508667378075
11461,2018-07-27,80.12999725341797,81.0,79.66000366210938,80.44999694824219,3361600.0,0.0033808745429861897,-1.1270004662456328,3.2000457770656903,62.4868153636387,61.37868652407902,-1.9154951322903742,-2.6825110588533363,-3.91947851857104,-7.120647510422572,6.694767149510159,1.339996337890625,0.8567225305351656,2.364997100830081,-0.2519394854905386,4.9819336871507005,1.0565288076697783,3.6734653939903836,-3.2050500453050432,65.98233383151809,-0.5524745924785037,1.3084682931603089,7,-1.1749954223632812,-2.0949974060058594,-4.189998626708984,-6.1699981689453125,8.819999694824219,4,0.08960439974144041,-3.729743383543142,79.86000061035156,1.6493272298515744,79.98999786376953,-2.967206143532531,79.36000061035156,0.08960439974144041
11462,2018-07-30,81.20999908447266,81.29000091552734,80.19000244140625,80.19000244140625,3781800.0,0.013478121403637244,-1.1568668516676266,-3.1874925494122976,64.50647358120139,62.40768377016699,-2.6467626616199595,-3.543297889726716,-4.929118877241464,-8.127745258259878,7.347195364279643,1.160003662109375,1.0708480399586051,3.1904991149902315,0.2742544407976055,6.1067437891828575,1.7323767778939185,4.6486214520865445,-3.7612454314700017,96.72123971283489,32.27731326085929,1.4581223370963163,7,-2.2549972534179688,-3.174999237060547,-5.270000457763672,-7.25,7.3899993896484375,0,0.06637112979205795,-1.1270004662456328,80.12999725341797,-3.729743383543142,79.86000061035156,1.6493272298515744,79.98999786376953,0.06637112979205795
11463,2018-07-31,80.68000030517578,81.29000091552734,80.52999877929688,81.0199966430664,3959500.0,-0.006526274907916019,-1.3750089407052428,-0.333330840058941,65.75204284251097,64.17048255144809,-1.7681234871797926,-2.7685377524666706,-4.337012747540044,-7.500359361413416,8.13629486310578,0.7600021362304688,1.1188357385794632,2.4150001525878935,-0.5304292869770819,5.360429592152869,0.9422854328054058,3.887714872370381,-2.7702969806701674,71.3614367636998,7.341550545118793,1.472714719782491,7,-1.5149993896484375,-2.645000457763672,-4.740001678466797,-6.720001220703125,8.199996948242188,1,0.07461572409885342,-1.1568668516676266,81.20999908447266,-1.1270004662456328,80.12999725341797,-3.729743383543142,79.86000061035156,0.07461572409885342
11464,2018-08-01,78.94999694824219,80.91000366210938,78.33999633789062,80.5999984741211,4204800.0,-0.02144277826462293,1.2643117616414876,4.852997935553361,61.677784695231225,63.73719952777439,0.32529997574751235,-0.9020633893711647,-2.5937055877946875,-5.6938557347471885,8.259458324464747,2.57000732421875,1.2586527877828928,0.5689968109130916,-2.2866808382984374,3.4246744601246206,-0.8588420136926658,1.996835635518849,-0.6346579128139638,20.67795470474289,-45.11272388942665,1.4278388246057623,8,0.5100021362304688,-0.9149971008300781,-3.029996871948242,-4.989997863769531,9.790000915527344,2,0.10994301001513906,-1.3750089407052428,80.68000030517578,-1.1568668516676266,81.20999908447266,-1.1270004662456328,80.12999725341797,0.10994301001513906
11465,2018-08-02,80.76000213623047,80.94000244140625,78.80999755859375,78.93000030517578,4180100.0,0.022925969068432916,-1.05796845053811,-1.1090909931612944,63.71842286285606,64.28805985375975,-1.2562475202162915,-2.5091392031696955,-4.3239671202239975,-7.4189330069294215,8.608975055524933,2.1300048828125,1.421595223396281,2.168502044677737,-0.7390795527045952,5.07608364206007,0.7147112459865781,3.6222928433688963,-2.4200057983398438,82.0339675634855,16.034233761029725,1.453790798691164,8,-1.1750030517578125,-2.7250022888183594,-5.012502670288086,-6.8000030517578125,8.5,3,0.08110444835445141,1.2643117616414876,78.94999694824219,-1.3750089407052428,80.68000030517578,-1.1568668516676266,81.20999908447266,0.08110444835445141
11466,2018-08-03,81.44999694824219,81.94999694824219,81.01000213623047,81.04000091552734,3142400.0,0.008543769115406885,-3.0000324659513335,0.22404132376116268,68.82772115953381,64.74801047087065,-1.5285105917015045,-2.9851697811971434,-4.785933176137348,-8.027108986350171,9.054546800412169,1.1899948120117188,1.7201028367100832,2.625497055053714,-0.4179245957950002,5.668918705902428,1.1037862296293497,4.147207880478078,-3.1100006103515625,86.14958682925798,17.280193079165358,1.5217108254243603,8,-1.3050003051757812,-3.0849990844726562,-5.782497406005859,-7.489997863769531,7.350006103515625,4,0.07427873883902425,-1.05796845053811,80.76000213623047,1.2643117616414876,78.94999694824219,-1.3750089407052428,80.68000030517578,0.07427873883902425
11467,2018-08-06,81.61000061035156,81.77999877929688,81.08000183105469,81.19000244140625,2467200.0,0.0019644403696055246,-1.1874925494122976,1.0243956902808016,69.10214194040606,65.31491200090532,-1.3753907071077833,-2.9955350326090127,-4.703932782518876,-8.095229897695845,8.927642438758687,0.6999969482421875,1.747531960018435,2.593000793457037,-0.6475711913457332,5.833572778259807,0.972714801055659,4.213286785858415,-2.8000030517578125,90.58182048735127,19.009250842924743,1.6202859924013848,8,-1.4650039672851562,-3.2450027465820312,-5.942501068115234,-7.650001525878906,7.040000915527344,0,0.08993991279249669,-3.0000324659513335,81.44999694824219,-1.05796845053811,80.76000213623047,1.2643117616414876,78.94999694824219,0.08993991279249669
11468,2018-08-07,82.23999786376953,82.80000305175781,81.80000305175781,81.95999908447266,2910700.0,0.007719608488007568,-2.333384196739656,0.6666666666666666,73.29301247212335,66.04757879076806,-1.7365109002890904,-3.4943820211660466,-5.088319888175192,-8.628428774028691,8.886835758767234,1.19000244140625,1.9391011116856163,3.025998306274417,-0.49771568353146733,6.549712296080301,1.2641413113714748,4.787855301177359,-2.9904003906249983,87.44384876715328,10.950526217893284,1.7618569949029432,8,-1.6699981689453125,-3.4499969482421875,-6.572498321533203,-8.279998779296875,5.840003967285156,1,0.07733463978059563,-1.1874925494122976,81.61000061035156,-3.0000324659513335,81.44999694824219,-1.05796845053811,80.76000213623047,0.07733463978059563
11469,2018-08-08,82.38999938964844,82.51000213623047,81.68000030517578,82.23999786376953,2674100.0,0.0018239485624427232,3.256343042704278,0.5357220708446866,69.43621678362314,66.53340352234719,-1.6877559531756958,-3.442028779482058,-5.001700798738199,-8.685525138310325,9.317546719019955,0.8300018310546875,2.0090000907894563,2.93549995422363,-0.7705089325615688,6.641508841008829,1.0824955108310377,4.788504397616222,-2.5723370239257832,89.72423314173827,13.796033995923523,1.8530044433925987,8,-1.8199996948242188,-3.2649993896484375,-6.567501068115234,-8.430000305175781,5.5500030517578125,2,0.07877167024939857,-2.333384196739656,82.23999786376953,-1.1874925494122976,81.61000061035156,-3.0000324659513335,81.44999694824219,0.07877167024939857
11470,2018-08-09,82.62000274658203,83.05999755859375,82.2300033569336,82.51000213623047,3025200.0,0.0027916416875528594,-1.4776014029014553,0.7333299425258125,75.20747364138994,67.94680999765288,-1.6596062265161322,-3.362421497071921,-5.044593534830057,-8.809964012763203,10.406669619807065,0.8299942016601562,2.0632095608354746,2.8595031738281307,-0.8299556795321905,6.548962027188452,1.01477374714797,4.704232600508291,-2.325165871093745,78.53679051124502,0.47774496053702364,1.8447294266801613,8,-1.9200057983398438,-3.3650054931640625,-6.727504730224609,-8.660003662109375,4.659996032714844,3,0.07407401251194812,3.256343042704278,82.38999938964844,-2.333384196739656,82.23999786376953,-1.1874925494122976,81.61000061035156,0.07407401251194812
11471,2018-08-10,82.70999908447266,83.16999816894531,82.2300033569336,82.30000305175781,2343300.0,0.0010892802577926464,-2.418191402294386,3.727215980024969,72.84090189893995,68.87285758851272,-1.5032222143073142,-3.2247462826017426,-4.923877617633281,-8.812280773315308,11.52308977964081,0.9399948120117188,2.040895997125176,2.6999996185302706,-1.0821862269528282,6.482185464013369,0.8089066957887212,4.59109254127182,-1.9174332860253855,77.99043586186755,1.3350424103138607,1.8910929227415496,8,-1.9550018310546875,-3.4000015258789062,-6.590000152587891,-8.75,4.970001220703125,4,0.07919239661782873,-1.4776014029014553,82.62000274658203,3.256343042704278,82.38999938964844,-2.333384196739656,82.23999786376953,0.07919239661782873
11472,2018-08-13,82.05999755859375,83.19000244140625,81.6500015258789,82.98999786376953,3895600.0,-0.007858802237623697,1.3157743780366782,-2.268315376170007,65.37583897282963,68.83105715854812,-0.8045786644871527,-2.311264705171226,-4.063471186107407,-8.054815934925614,12.238278332949438,1.5400009155273438,2.0456215234732156,1.8074981689453153,-1.8382573210259636,5.453253658916594,-0.015379576040331244,3.630375913930962,-0.7919452860468681,26.623103180068462,-47.60221007308056,1.8228777449856428,8,-1.2949981689453125,-2.474994659423828,-5.749998092651367,-8.099998474121094,5.100006103515625,0,0.0821350925382549,-2.418191402294386,82.70999908447266,-1.4776014029014553,82.62000274658203,3.256343042704278,82.38999938964844,0.0821350925382549
11473,2018-08-14,82.68000030517578,82.88999938964844,82.01000213623047,82.0999984741211,4680400.0,0.007555480928930436,-1.3157989840785431,-0.6236576782037294,65.33638044996877,69.23756779796341,-1.2416157342067464,-2.6405655181127656,-4.5759709199256235,-8.542700158595466,13.281300370361343,0.8799972534179688,2.100402800275532,2.157000732421878,-1.3574450431683687,5.671446508012124,0.3997778446267546,3.914223620217001,-1.029998779296875,66.88299785485333,-4.647164676112141,1.7572228877951241,8,-1.6800003051757812,-3.0949974060058594,-6.317501068115234,-8.720001220703125,4.6999969482421875,1,0.07220611028867396,1.3157743780366782,82.05999755859375,-2.418191402294386,82.70999908447266,-1.4776014029014553,82.62000274658203,0.07220611028867396
11474,2018-08-15,80.69000244140625,82.11000061035156,79.37000274658203,82.01000213623047,6191700.0,-0.02406867267083157,2.6052683093324767,-2.2758543579490147,53.90405197459837,68.14708214371255,1.1411638699879205,-0.36694734067684465,-2.568689092745146,-6.414687364753249,13.980135434140738,3.30999755859375,1.9972440410208918,-0.024997329711908378,-3.084700949158929,3.0347062897351123,-1.5548491394354187,1.504854480011602,2.5,34.55496859365482,-36.73336916306633,1.5298518097235083,8,0.5900001525878906,-1.1049995422363281,-4.162504196166992,-6.730003356933594,6.6199951171875,2,0.09158506836103708,-1.3157989840785431,82.68000030517578,1.3157743780366782,82.05999755859375,-2.418191402294386,82.70999908447266,0.09158506836103708
11475,2018-08-16,82.06999969482422,82.41000366210938,81.11000061035156,82.08999633789062,6603600.0,0.017102456458841564,2.9393357916517355,0.015148975522353553,58.26235746880983,66.97315284474323,-0.03740162969353378,-1.541667573416163,-3.8956676327462247,-7.685565097860604,14.475470862182844,1.720001220703125,1.9554471359494414,1.1744998931884822,-1.7479315426181472,4.096931328995112,-0.2867158247148325,2.635715611091797,1.043602752685544,70.68055402989845,-1.2261251217242943,1.461215717903314,8,-0.7899971008300781,-2.484996795654297,-5.232500076293945,-8.110000610351562,5.1699981689453125,3,0.0715243422494154,2.6052683093324767,80.69000244140625,-1.3157989840785431,82.68000030517578,1.3157743780366782,82.05999755859375,0.0715243422494154
11476,2018-08-17,83.04000091552734,84.13999938964844,82.3499984741211,82.44999694824219,7431500.0,0.011819193667723438,-3.5316426357113193,-29.505150705837465,57.86758840384999,65.72486911845922,-0.8472381798697768,-2.2090835785336935,-4.814792476194157,-8.511436685915385,15.098035437452396,2.0699996948242188,2.1238586023016524,1.8805011749267635,-0.7926202479935114,4.553622597847038,0.5439404634666261,3.217061886386901,-3.6699981689453125,76.9392191141259,7.833862261582524,1.3365607114601366,8,-1.2849998474121094,-2.875,-6.20250129699707,-9.080001831054688,4.269996643066406,4,0.0510597039622227,2.9393357916517355,82.06999969482422,2.6052683093324767,80.69000244140625,-1.3157989840785431,82.68000030517578,0.0510597039622227
11477,2018-08-20,83.31999969482422,83.47000122070312,82.52999877929688,83.19999694824219,5699300.0,0.0033718542414480357,3.476140306261467,0.2033931180737848,61.599289353714134,64.42556654974709,-0.9601330674703661,-2.239236397616679,-5.028973734278026,-8.654912381231924,15.576729616491768,0.94000244140625,2.147793849682415,1.9290000915527372,-0.6436903120641659,4.50169049516964,0.6426548897442785,3.215345293361196,-3.854597015380861,82.80921861829489,13.411359598296485,1.2863452018084518,8,-1.5649986267089844,-3.154998779296875,-6.482500076293945,-9.360000610351562,4.569999694824219,0,0.05232838005666007,-3.5316426357113193,83.04000091552734,2.9393357916517355,82.06999969482422,2.6052683093324767,80.69000244140625,0.05232838005666007
11478,2018-08-21,83.2699966430664,83.72000122070312,82.44000244140625,83.37999725341797,8030000.0,-0.0006001326445146393,2.2404681886661257,-0.9166507724585161,72.26802915528485,64.74021236882061,-0.8366415652650971,-1.9829540491759587,-4.945904653886203,-8.47128278866822,15.4814436467138,1.279998779296875,2.0530376515639546,1.6834972381591768,-0.832985901111968,4.199980377430322,0.4252556685236044,2.9417388077947493,-3.711102029418953,81.76093587305446,5.944207108111755,1.258241569635574,8,-1.5149955749511719,-2.889995574951172,-6.264997482299805,-9.30999755859375,4.2400054931640625,1,0.046715589958737924,3.476140306261467,83.31999969482422,-3.5316426357113193,83.04000091552734,2.9393357916517355,82.06999969482422,0.046715589958737924
11479,2018-08-22,85.94000244140625,88.88999938964844,84.4800033569336,88.05000305175781,19633800.0,0.03206443984601948,1.3271788099733877,19.181717297822168,74.52650454692906,64.66454913610272,-3.2968182067348124,-4.410472152757308,-7.551459421137338,-10.98359432150717,16.09180444194643,5.620002746582031,2.0126329981220294,4.05600280761719,0.987853737682272,7.124151877552109,2.521928272649731,5.5900773425846495,-6.289485732238774,62.08229548708495,-12.413126091421177,1.534074534967459,8,-1.8100013732910156,-3.1850013732910156,-8.935003280639648,-11.980003356933594,2.2699966430664062,2,0.016755815349126957,2.2404681886661257,83.2699966430664,3.476140306261467,83.31999969482422,-3.5316426357113193,83.04000091552734,0.016755815349126957
11480,2018-08-23,86.70999908447266,87.19000244140625,85.8499984741211,86.25,7409600.0,0.008959700037143747,-1.12698681812402,-0.21800898171115338,74.71803884535213,64.87311990792631,-3.8282143178922468,-4.891775377554211,-8.212878848669646,-11.598600121533366,16.150881854226235,1.3400039672851562,1.8886118171996316,4.483499526977539,0.8834444515442641,8.083554602410814,2.6834719892609087,6.283527064694169,-6.68990306808594,66.66666666666666,-6.092080184351431,1.8000275377166355,8,-2.579998016357422,-3.7449989318847656,-9.704999923706055,-12.75,1.7600021362304688,3,0.006919599590083925,1.3271788099733877,85.94000244140625,2.2404681886661257,83.2699966430664,3.476140306261467,83.31999969482422,0.006919599590083925
11481,2018-08-24,87.30999755859375,87.7300033569336,86.13999938964844,86.44000244140625,4505200.0,0.006919599590083925,-1.1632689073885694,1.8912974972218997,75.72200363842185,66.02269375965878,-4.142735840273161,-5.192508654723213,-8.669299256283495,-12.075748778867307,16.27416217781683,1.5900039672851562,1.8686233410336115,4.724497985839847,0.6095472374927056,8.839448734186988,2.667022611666283,6.78197336001341,-6.935105407276566,75.50383599041416,4.793060260396658,2.057475374173569,8,-3.1799964904785156,-4.049999237060547,-10.102497100830078,-13.349998474121094,-0.6899948120117188,4,-0.0008017374502529151,-1.12698681812402,86.70999908447266,1.3271788099733877,85.94000244140625,2.2404681886661257,83.2699966430664,-0.0008017374502529151
11482,2018-08-27,86.5999984741211,87.58999633789062,86.22000122070312,87.37999725341797,3940300.0,-0.008131933390516655,1.2833310021235202,-0.8965553528834012,69.53404650374223,66.48910109896693,-3.0407833943475424,-4.277299342249037,-7.821979186274717,-11.255042267539068,16.252722432121065,1.3699951171875,1.767486570244344,3.7449989318847656,-0.6846259436686637,8.174623807438195,1.530186494108051,5.95981136966148,-5.884502033270664,64.49609303844034,-3.928774796117466,2.2148124377767173,8,-2.4699974060058594,-3.2150001525878906,-9.559999465942383,-12.639999389648438,-0.6299972534179688,0,0.008198603891255596,-1.1632689073885694,87.30999755859375,-1.12698681812402,86.70999908447266,1.3271788099733877,85.94000244140625,0.008198603891255596
11483,2018-08-28,86.69999694824219,87.62999725341797,86.44999694824219,86.95999908447266,3953800.0,0.0011547168115826345,-2.105255232645686,0.33333659376344926,69.39692764093091,68.21053172855943,-2.8056180900226337,-4.114102613993737,-7.7764725814074325,-11.24023280822071,16.234951502617744,1.1800003051757812,1.723554667249175,3.543997573852536,-1.077322673776166,8.165317821481239,1.233337450038178,5.8546576976668945,-5.6575203894398385,50.340036019078696,-14.754835319567405,2.3106601238143547,8,-1.6999969482421875,-3.0849990844726562,-9.614995956420898,-12.739997863769531,-1.8600006103515625,1,0.013725518838445305,1.2833310021235202,86.5999984741211,-1.1632689073885694,87.30999755859375,-1.12698681812402,86.70999908447266,0.013725518838445305
11484,2018-08-29,87.62999725341797,87.75,86.20999908447266,86.91999816894531,3307100.0,0.010726647496088981,2.24209156835503,-2.730743272983362,71.21081940101811,69.64924972102702,-2.9588030820590205,-4.596122580020918,-8.529430168283113,-12.035918369253281,17.84960793106027,1.5400009155273438,1.8510283437474015,4.039997863769528,-0.5483841305109678,8.628379858050025,1.7458068666292803,6.3341888609097765,-6.2736197813817824,93.68407104165244,29.038283576475095,2.2941909971402508,8,-2.009998321533203,-4.0149993896484375,-9.979997634887695,-13.014999389648438,-3.1100006103515625,2,-0.0013693383652687574,-2.105255232645686,86.69999694824219,1.2833310021235202,86.5999984741211,-1.1632689073885694,87.30999755859375,-0.0013693383652687574
11485,2018-08-30,87.30999755859375,87.7300033569336,86.7699966430664,87.01000213623047,2940500.0,-0.003651714080268764,-1.4615354519401,0.4225293087329816,69.10298224391629,70.89762681436773,-2.0309148451307237,-3.963462233271997,-7.994415185506654,-11.60301804893382,19.532629164655923,0.9600067138671875,1.948894825919453,3.392498397827154,-1.2796433226437358,8.064640118298044,1.0564275375917163,5.728569258062592,-5.652275209853073,72.6706661738364,9.311657640535529,2.3360708602354436,8,-1.6449966430664062,-3.6949996948242188,-9.547496795654297,-12.569995880126953,-1.9099960327148438,3,0.010308115348129698,2.24209156835503,87.62999725341797,-2.105255232645686,86.69999694824219,1.2833310021235202,86.5999984741211,0.010308115348129698
11486,2018-08-31,87.5,87.58999633789062,86.80000305175781,86.80000305175781,3469400.0,0.0021761819576129326,-1.257133514986376,2.3333587650364946,73.488780575222,72.21868139453527,-1.700567596661969,-3.875682270199661,-7.986939785359041,-11.678347815439025,20.690363234759662,0.7899932861328125,2.3516591011678116,3.280000686645508,-1.501607333230183,8.061608706521199,0.8891966767076553,5.67080469658336,-5.552986569623016,83.76624341717405,15.109344469918497,2.3908040099378485,8,-1.8349990844726562,-3.8850021362304688,-9.182498931884766,-11.814998626708984,-1.839996337890625,4,0.01108572823660725,-1.4615354519401,87.30999755859375,2.24209156835503,87.62999725341797,-2.105255232645686,86.69999694824219,0.01108572823660725
11487,2018-09-04,88.94999694824219,88.9800033569336,87.41000366210938,87.41000366210938,3562700.0,0.016571393694196468,-1.0389695318305672,2.2,75.26188012686562,72.5513315024887,-2.534493478656003,-5.004155995934667,-9.215314492602602,-12.99784906936263,22.098851434009077,1.5699996948242188,2.66441718200133,4.362997817993161,-0.6939398771387033,9.419935513125026,1.834528970427229,6.8914666655590935,-6.725264079494352,98.91673781915333,28.79471876102842,2.5284688475659327,9,-2.2199935913085938,-5.289997100830078,-10.454996109008789,-13.264995574951172,-3.75,1,-0.026194426999428977,-1.257133514986376,87.5,-1.4615354519401,87.30999755859375,2.24209156835503,87.62999725341797,-0.026194426999428977
11488,2018-09-05,88.5999984741211,89.41999816894531,88.1500015258789,88.93000030517578,7113900.0,-0.003934777809208367,-1.0650423649964644,-0.21428783750309635,86.72237000095633,73.90642766404727,-1.5074487172496163,-4.377698744219742,-8.668981609121204,-12.503535143102283,23.052445383119057,1.2699966430664062,2.943438382796586,3.6949993133544865,-1.5373536433139208,8.927352270022894,1.07882283502029,6.311175791688683,-5.969949376082113,74.45483088170633,-0.1593160977262329,2.616176478334202,9,-0.9650001525878906,-4.720001220703125,-10.104997634887695,-12.914997100830078,-5.799995422363281,2,-0.02968394242338679,-1.0389695318305672,88.94999694824219,-1.257133514986376,87.5,-1.4615354519401,87.30999755859375,-0.02968394242338679
11489,2018-09-06,88.87999725341797,90.1999969482422,88.80000305175781,89.19999694824219,4504900.0,0.0031602571570998883,-4.833452545578875,0.9696906644472187,85.21198990742158,75.07242222649944,-1.4824472689240622,-4.370638334464246,-8.72890321589911,-12.643789457031858,24.24637822003217,1.599998474121108,3.1955796368235383,3.650498199462888,-1.728067258357214,9.02906365728299,0.9612154705528297,6.339780928372946,-5.706752229706481,61.51604730669026,-13.03404950979408,2.6892827289100545,9,-0.7099990844726562,-4.6100006103515625,-10.279996871948242,-13.194995880126953,-4.269996643066406,3,-0.0454545571599011,-1.0650423649964644,88.5999984741211,-1.0389695318305672,88.94999694824219,-1.257133514986376,87.5,-0.0454545571599011
11490,2018-09-07,88.73999786376953,89.98999786376953,88.20999908447266,88.9800033569336,4614900.0,-0.0015751506972853102,-1.7384532319213117,0.7500178814104856,82.239815099303,75.79662349993067,-1.1445744427354327,-3.951216744872198,-8.383324451228503,-12.370626146421515,25.005954035988566,1.779998779296875,3.381666245088226,3.2044990539550753,-2.2448660317669464,8.653864139677097,0.47981651109407153,5.929181596816079,-4.864077647604972,57.05877337067231,-16.479050910824583,2.7246825428610078,9,-0.5349998474121094,-4.2350006103515625,-9.992498397827148,-13.054996490478516,-4.1399993896484375,4,-0.04755466894625715,-4.833452545578875,88.87999725341797,-1.0650423649964644,88.5999984741211,-1.0389695318305672,88.94999694824219,-0.04755466894625715
11491,2018-09-10,89.26000213623047,90.38999938964844,88.91999816894531,89.4000015258789,4156000.0,0.00585986347733769,-2.5853368068477858,0.5833174391251827,82.7092579491049,77.26053588274874,-1.5185760249976283,-4.169103077542502,-8.646525954685387,-12.754368193152331,25.796764997957922,1.6500015258789062,3.3525115774538534,3.397003173828125,-2.124197183068617,8.918203530724867,0.6364029953797541,6.157603352276496,-4.751674246858144,62.08057471440933,-9.859639254983726,2.7606001784483687,9,-0.9600028991699219,-4.380001068115234,-10.450002670288086,-13.575000762939453,-3.4500045776367188,0,-0.04324446020581929,-1.7384532319213117,88.73999786376953,-4.833452545578875,88.87999725341797,-1.0650423649964644,88.5999984741211,-0.04324446020581929
11492,2018-09-11,88.80000305175781,89.83000183105469,88.7300033569336,89.38999938964844,3070200.0,-0.005153473823253929,-2.0137120879580275,4.214277929155314,79.13597288469161,78.3426520209444,-0.7975598414061693,-3.3500272561083904,-7.946538470674028,-12.134649386728881,27.069530889644817,1.0999984741210938,3.2592280214916656,2.60000381469726,-2.7643844753593925,7.964392104753912,-0.08219033033105916,5.282197959725579,-3.5858745823523606,29.0179529361276,-39.95824771657843,2.6821941450283258,9,-0.5000038146972656,-3.920001983642578,-9.545005798339844,-12.785003662109375,-4.3800048828125,1,-0.03536035227181533,-2.5853368068477858,89.26000213623047,-1.7384532319213117,88.73999786376953,-4.833452545578875,88.87999725341797,-0.03536035227181533
11493,2018-09-12,88.6500015258789,89.19999694824219,88.2699966430664,88.94000244140625,2920500.0,-0.0016892063144579028,1.2963256002335943,0.4915300263797652,69.44047041773436,78.1459465783573,-0.38203633506796564,-2.877359649728106,-7.542060066024533,-11.813640507661319,28.25950751775459,0.9300003051757812,3.0924090712211694,2.1515022277831974,-3.050101091980622,7.353105547547017,-0.44929943209871226,4.752303887665107,-2.8147685460442915,20.18359540416537,-47.613042926717725,2.6008016598819097,9,-0.07000350952148438,-3.770000457763672,-9.395004272460938,-12.635002136230469,-5.290000915527344,2,-0.03891714064584184,-2.0137120879580275,88.80000305175781,-2.5853368068477858,89.26000213623047,-1.7384532319213117,88.73999786376953,-0.03891714064584184
11494,2018-09-13,88.08000183105469,88.94000244140625,87.94999694824219,88.62999725341797,3756500.0,-0.006429776480689875,-1.4444423513454963,1.8965299518560417,60.11819369205405,77.14763673926149,0.28888920117982764,-1.8185720072237075,-6.746684808531015,-11.084271139482297,30.12547508325364,0.9900054931640625,3.0514940265993715,1.2120025634765597,-3.2495554883226703,5.67356061527579,-1.0187764624230624,3.4427815893761817,-1.69819688204241,5.32806363659104,-60.025091678855475,2.230779025899616,9,0.5149993896484375,-3.200000762939453,-8.400001525878906,-11.639999389648438,-6.060005187988281,3,-0.05994548898198693,1.2963256002335943,88.6500015258789,-2.0137120879580275,88.80000305175781,-2.5853368068477858,89.26000213623047,-0.05994548898198693
11495,2018-09-14,87.94000244140625,88.5199966430664,87.54000091552734,88.12000274658203,3433300.0,-0.001589457160967922,1.0000155703820193,0.32727600604807944,54.992116692299504,75.09245186338121,0.5896620986952286,-1.2819866902322445,-6.3757110587132075,-10.777392040472975,32.168450876037696,0.9799957275390625,3.0109526999048626,0.7785030364990178,-3.086499734053149,4.643505807051184,-1.1539983487770655,2.711004421775101,-1.0772141595176379,14.035148773273013,-47.967160209215486,1.932501385276083,9,0.9599990844726562,-3.0600013732910156,-8.09250259399414,-11.19000244140625,-4.709999084472656,4,-0.03786674708445048,-1.4444423513454963,88.08000183105469,1.2963256002335943,88.6500015258789,-2.0137120879580275,88.80000305175781,-0.03786674708445048
11496,2018-09-17,87.27999877929688,88.20999908447266,87.13999938964844,88.18000030517578,2857300.0,-0.007505158560225489,1.2291681567842072,5.0,55.43131048822015,72.88905523686505,1.357983176057047,-0.30361248609119684,-5.49537717789444,-9.962392332797123,33.90760113603862,1.0699996948242188,2.843329230290621,-0.09350051879883381,-3.436524163954033,3.2495231263563653,-1.7650123413764334,1.5780113037787658,3.1100006103515625,5.204433553422731,-54.14919765845261,1.6715118225775967,9,1.4850006103515625,-2.3999977111816406,-7.302501678466797,-10.400001525878906,-4.6100006103515625,0,-0.030705778444757303,1.0000155703820193,87.94000244140625,-1.4444423513454963,88.08000183105469,1.2963256002335943,88.6500015258789,-0.030705778444757303
11497,2018-09-18,87.68000030517578,87.97000122070312,86.6500015258789,86.95999908447266,5014100.0,0.0045829689673848595,1.0307639940373488,-0.8,57.469531874212784,69.6387398894491,0.848071314581702,-0.3796928858335775,-5.6971285233894235,-10.215313929228074,35.58993979716252,1.3199996948242188,2.73312915822882,0.0885009765625,-2.656741309929089,2.833743263054089,-1.2841201666832944,1.4611221198082944,2.6449990844726585,40.392181502125766,-19.271232153946002,1.372621143245792,9,0.8400001525878906,-2.799999237060547,-7.647502899169922,-10.290000915527344,-5.410003662109375,1,-0.02132758599536233,1.2291681567842072,87.27999877929688,1.0000155703820193,87.94000244140625,-1.4444423513454963,88.08000183105469,-0.02132758599536233
11498,2018-09-19,87.16000366210938,87.94000244140625,86.37999725341797,87.68000030517578,3218500.0,-0.005930618627469464,2.0000073359498223,-0.7222163353537067,46.17891483985099,65.30173154860793,1.2765685053936409,0.47081474634376264,-4.998245124015284,-9.5652560810844,37.13284191960331,1.5600051879882812,2.5429041681306472,-0.6259960174560604,-2.4927061871302953,1.2407141522181746,-1.5593511022931779,0.3073590673810571,3.017995812988289,30.468938592439166,-23.862865425478617,0.9333550848371178,9,1.2249946594238281,-2.2800025939941406,-6.985002517700195,-9.380001068115234,-3.3300018310546875,2,-0.03143650043644053,1.0307639940373488,87.68000030517578,1.2291681567842072,87.27999877929688,1.0000155703820193,87.94000244140625,-0.03143650043644053
11499,2018-09-20,87.37999725341797,87.63999938964844,86.72000122070312,87.37000274658203,3242100.0,0.00252401998698204,2.471699199631485,-0.01922032953328345,50.57851031230099,61.78380879449659,0.9179567458156299,0.3839169620233349,-5.009896014322223,-9.648597021091987,36.53322556607864,0.9199981689453125,2.1858432587346783,-0.4780021667480412,-2.1453565468648605,1.1893522133687782,-1.3116793568064509,0.3556750233103685,2.570122088378909,46.72898529023794,-5.064837581139209,0.8336771900584068,9,1.0050010681152344,-2.4999961853027344,-7.087495803833008,-9.4949951171875,-5.439994812011719,3,-0.04600591404698351,2.0000073359498223,87.16000366210938,1.0307639940373488,87.68000030517578,1.2291681567842072,87.27999877929688,-0.04600591404698351
11500,2018-09-21,87.30999755859375,88.66000366210938,87.05999755859375,87.52999877929688,6707500.0,-0.0008010951822441381,-3.4444538634340693,-22.012213740458016,48.39795382731044,57.971441669852766,0.8535375803261047,0.5282557298386052,-4.693254432081545,-9.416534677017367,36.12301647651138,1.600006103515625,1.7305071950415822,-0.5780017852783175,-2.178642239224118,1.0226386686674829,-1.3783220122512176,0.2223184416945827,2.42591445790039,40.78937241713932,-6.672637488650281,0.8003202269728996,9,0.7950019836425781,-1.55999755859375,-6.877494812011719,-9.09499740600586,-3.2099990844726562,4,-0.060588719086576814,2.471699199631485,87.37999725341797,2.0000073359498223,87.16000366210938,1.0307639940373488,87.68000030517578,-0.060588719086576814
11501,2018-09-24,87.23999786376953,88.52999877929688,87.04000091552734,87.20999908447266,3475700.0,-0.0008017374502529151,-7.054148795776971,-0.13635733111388543,31.208782364175676,52.646198278684324,0.6781847979648177,0.6247748689255559,-4.411671334078747,-9.189301558389104,35.509159976330565,1.4899978637695312,1.2972502005362543,-0.6445014953613253,-2.2507597629151235,0.9617567721924729,-1.4476306291382315,0.15862763841558092,2.294559266940041,37.719218993123526,-3.1005159767121526,0.8031291337769021,9,0.5499992370605469,-0.8699989318847656,-6.8074951171875,-8.394996643066406,-1.470001220703125,0,-0.04596509175868835,-3.4444538634340693,87.30999755859375,2.471699199631485,87.37999725341797,2.0000073359498223,87.16000366210938,-0.04596509175868835
11502,2018-09-25,87.30999755859375,87.98999786376953,86.86000061035156,87.41999816894531,2949600.0,0.0008023807489487833,-1.2376304935716336,-3.6668362156663274,34.8945909873016,48.80776723085847,0.4186235252932846,0.6436964635993832,-4.248470423099818,-9.095274448300714,34.80011130773513,1.1299972534179688,0.9221052888615162,-0.610001754760745,-2.1255504006059454,0.9055468910844553,-1.3677760776833452,0.14777256816185513,2.0352859794783313,40.78937241713932,4.0497514246176465,0.757774322922602,9,0.3500022888183594,-0.8949966430664062,-6.349996566772461,-7.989997863769531,-3.6800003051757812,1,-0.053143964258326015,-7.054148795776971,87.23999786376953,-3.4444538634340693,87.30999755859375,2.471699199631485,87.37999725341797,-0.053143964258326015
11503,2018-09-26,87.88999938964844,88.37000274658203,87.26000213623047,87.44999694824219,3880100.0,0.006643017377997884,-1.7073447589274084,-4.0,39.168512802191664,46.48002490976265,-0.3134885481196221,0.16592478163423152,-4.585658081644169,-9.504614869061982,34.124224367077204,1.1100006103515625,0.4830572786098344,-0.0895000457763615,-1.492647297616827,1.313647206064104,-0.7910736716965943,0.6120735801438713,1.2773669713443923,60.309108069844264,25.600442749700136,0.7015736259202313,9,-0.3699989318847656,-1.4749984741210938,-6.929998397827148,-8.569999694824219,-3.6599960327148438,2,-0.06394359751519063,-1.2376304935716336,87.30999755859375,-7.054148795776971,87.23999786376953,-3.4444538634340693,87.30999755859375,-0.06394359751519063
11504,2018-09-27,87.51000213623047,88.23999786376953,87.37999725341797,87.83999633789062,3075800.0,-0.004323555080860797,-1.915236703606481,-0.7499826605631849,37.21417513672644,44.50469807025452,-0.025533830054754958,0.5654629496326322,-3.9487160869323077,-8.926969767203644,33.607495883012426,0.8600006103515625,0.06914222494087596,-0.4634975433349666,-1.8739443927573376,0.9469493060874044,-1.1687209680461592,0.24172588137622597,1.4901220783078628,36.11113465858517,4.054886962531427,0.705223424711188,9,0.009998321533203125,-0.07500076293945312,-6.442501068115234,-8.19000244140625,-3.0999984741210938,3,-0.042052339336559164,-1.7073447589274084,87.88999938964844,-1.2376304935716336,87.30999755859375,-7.054148795776971,87.23999786376953,-0.042052339336559164
11505,2018-09-28,88.20999908447266,88.29000091552734,87.4800033569336,87.66000366210938,3924000.0,0.00799905075024987,1.2816862058219878,-1.6666820798557325,39.478906746905416,42.73220876566399,-0.7634936115279203,-0.06709078715545047,-4.430239696876058,-9.424678843817674,33.074753557071816,0.80999755859375,-0.16180761867488513,0.19149932861327557,-1.186879449297436,1.569878106523987,-0.4976900603420802,0.8806887175686313,0.6329175123984498,80.83832061766184,50.4079249342538,0.6891893889553534,9,-0.6899986267089844,-0.09000015258789062,-4.767498016357422,-6.5149993896484375,-2.8600006103515625,4,-0.0710803390561433,-1.915236703606481,87.51000213623047,-1.7073447589274084,87.88999938964844,-1.2376304935716336,87.30999755859375,-0.0710803390561433
11506,2018-10-01,88.47000122070312,88.79000091552734,88.20999908447266,88.33000183105469,3154800.0,0.0029475358681443353,-2.052601991647928,0.25454646339940906,46.555299649270346,41.519516296225945,-0.9352987983900789,-0.2642448132255595,-4.441676353918481,-9.486970822213749,32.63121020416983,0.5800018310546875,-0.271216630417058,0.40300140380858807,-0.9667949483736464,1.7727977559908226,-0.2818967722825363,1.0878995798997124,-2.0900039672851562,83.41970755309939,50.629093994217286,0.6848981760911182,10,-0.8850021362304688,-0.2050018310546875,-4.9225006103515625,-6.775001525878906,-2.8800048828125,0,-0.04939530559833871,1.2816862058219878,88.20999908447266,-1.915236703606481,87.51000213623047,-1.7073447589274084,87.88999938964844,-0.04939530559833871
11507,2018-10-02,86.62000274658203,89.38999938964844,86.41999816894531,88.36000061035156,4258800.0,-0.020911025755566137,-1.7756929713542131,-12.428610354223434,34.36054057104164,40.20636359969157,0.8364927439644987,1.47802537016058,-2.38946593925084,-7.452962425684959,30.998154815653738,2.970001220703125,-0.3764294289750296,-1.3304973602294865,-2.7782031793706636,0.11720845891169063,-2.054350269800082,-0.6066444506588908,2.1699981689453125,6.7341580953751,-26.508917639087677,0.7238529095705895,10,1.2849960327148438,1.6799964904785156,-2.9250030517578125,-4.9250030517578125,0.1399993896484375,1,-0.009813046369929412,-2.052601991647928,88.47000122070312,1.2816862058219878,88.20999908447266,-1.915236703606481,87.51000213623047,-0.009813046369929412
11508,2018-10-03,85.97000122070312,86.75,85.6500015258789,86.7300033569336,4270700.0,-0.0075040580151050085,1.7500119209971676,0.43678337316116017,33.94213730139744,38.35787770959118,1.4527084756193744,2.0246989816681094,-1.562235723284786,-6.6210223050828745,28.951502188340505,1.0999984741210938,-0.4583411198606768,-1.8489990234375,-3.5103225978818813,-0.18767544899311872,-2.6796608106596835,-1.0183372362153165,3.4199981689453125,8.556146459979315,-27.052334482452608,0.8306617872221901,10,1.5499992370605469,2.049999237060547,-2.2125015258789062,-4.275001525878906,1.6299972534179688,2,-0.027218843015691885,-1.7756929713542131,86.62000274658203,-2.052601991647928,88.47000122070312,1.2816862058219878,88.20999908447266,-0.027218843015691885
11509,2018-10-04,84.83999633789062,86.5199966430664,84.41999816894531,85.83999633789062,5473200.0,-0.013144176651940898,-1.2826115801170948,1.3157857752346533,29.497307509102797,36.257805896457,2.441247196549611,2.9898074434065336,-0.28478863593485926,-5.356115642745024,26.83523960007389,2.0999984741210938,-0.6262497300588308,-2.777003860473627,-4.831147315729325,-0.7228604052179293,-3.804075588101483,-1.749932132845771,4.5500030517578125,8.450665307601147,-28.652108437956045,1.027071727627852,10,2.06500244140625,2.56500244140625,-0.5324974060058594,-3.1449966430664062,2.100006103515625,3,-0.007189922292401119,1.7500119209971676,85.97000122070312,-1.7756929713542131,86.62000274658203,-2.052601991647928,88.47000122070312,-0.007189922292401119
11510,2018-10-05,84.5199966430664,85.2300033569336,83.80999755859375,84.8499984741211,5075200.0,-0.0037718023177388815,1.605487506124449,0.3300018310546875,30.886394833141182,36.22198505967539,2.5969641793173395,3.1383499716181973,0.18616561907151663,-4.904579493143061,25.28469698217589,1.4200057983398438,-0.6848164439831379,-2.8860034942626953,-5.291371923862229,-0.4806350646631614,-4.088687709062469,-1.6833192794629213,4.571802673339846,12.723993754289825,-27.239964631760753,1.2026842147997685,10,2.0800018310546875,2.5800018310546875,0.09750175476074219,-2.8249969482421875,0.9500045776367188,4,-0.001301384114123172,-1.2826115801170948,84.83999633789062,1.7500119209971676,85.97000122070312,-1.7756929713542131,86.62000274658203,-0.001301384114123172
11511,2018-10-08,85.4000015258789,85.55999755859375,84.16999816894531,84.38999938964844,3732000.0,0.010411795051635142,1.0902337587838806,-3.060595551856476,35.1948072536745,36.25534242260571,1.5963847306376096,2.059951044868015,-0.5382507443888471,-5.680924745763406,23.404417124416707,1.3899993896484375,-0.7811537310610817,-1.8129985809326143,-4.211430694743498,0.5854335328782696,-3.0122146378380563,-0.6137825240271724,3.269253649902339,28.49468540379719,-10.943559399060106,1.1992160569054389,10,1.1999969482421875,1.6999969482421875,-0.7600021362304688,-3.7050018310546875,-1.0800018310546875,0,-0.0005855158180841924,1.605487506124449,84.5199966430664,-1.2826115801170948,84.83999633789062,1.7500119209971676,85.97000122070312,-0.0005855158180841924
11512,2018-10-09,85.66000366210938,86.80000305175781,85.48999786376953,85.48999786376953,3330900.0,0.0030445214471299664,-14.411300094242247,0.168322216598808,39.919358146632,36.33876968309908,1.2043696466115819,1.6365534422520795,-0.671252229322107,-5.844283243893869,21.26497525344796,1.4000015258789062,-0.8590847666877011,-1.3959964752197322,-3.767960070986206,0.9759671205467413,-2.581978273102976,-0.21001467733648838,2.6205109042968644,61.873000158201194,20.42030921587439,1.185981797883238,10,0.9399948120117188,1.4399948120117188,-1.0200042724609375,-3.9650039672851562,-2.5300064086914062,1,-0.0008172696851017625,1.0902337587838806,85.4000015258789,1.605487506124449,84.5199966430664,-1.2826115801170948,84.83999633789062,-0.0008172696851017625
11513,2018-10-10,85.19999694824219,86.80999755859375,85.06999969482422,85.66999816894531,4952600.0,-0.005370145858056619,-3.7671453355908113,-2.7646187676704215,35.80731844213642,36.18245227258908,1.3887092356633701,1.9234588600292142,-0.06988564522163188,-5.291083059330077,19.545991454936978,1.7399978637695312,-0.8563061439303823,-1.6835029602050753,-4.069130297106469,0.7021243766963181,-2.876316628655772,-0.4906892917543786,2.722876257539056,46.33331298828125,5.318854077351389,1.1928136684506994,10,1.4000015258789062,1.9000015258789062,-0.0049953460693359375,-3.319995880126953,-4.439994812011719,2,0.018309920702649363,-14.411300094242247,85.66000366210938,1.0902337587838806,85.4000015258789,1.605487506124449,84.5199966430664,0.018309920702649363
11514,2018-10-11,82.80000305175781,86.12999725341797,82.69999694824219,85.41999816894531,5091000.0,-0.028168943455976203,-1.4326180118174145,5.574443217972859,27.47257688836858,34.84841562164054,3.4088005301308044,4.118778597563647,2.502266228755957,-2.825754874239294,18.513874663568977,3.4300003051757812,-0.9545207859981133,-3.8194969177246065,-6.753245907006502,-0.8857479284427114,-5.286371412365554,-2.352622423083659,4.7938401022484385,2.4332381670150323,-37.014766094044546,1.4668744946409489,10,3.2449951171875,3.7449951171875,2.9574947357177734,-0.7000045776367188,-3.1200027465820312,3,0.057970957070651696,-3.7671453355908113,85.19999694824219,-14.411300094242247,85.66000366210938,1.0902337587838806,85.4000015258789,0.057970957070651696
11515,2018-10-12,84.61000061035156,85.76000213623047,83.7699966430664,84.08999633789062,5128900.0,0.021859873090370963,-2.4310331219910024,-0.19847528304524065,38.80852959261657,33.98766339312346,1.1560069914245474,2.1571104469989706,0.8306576975401754,-4.536875777545433,17.80403824101288,2.9599990844726562,-1.0899258780351602,-1.8429992675781222,-4.838526113912906,1.1525275787566613,-3.340762690745521,-0.3452358444107233,2.4944579230782864,46.47210166584371,6.524292910109665,1.497763423167393,10,1.43499755859375,1.93499755859375,1.6099967956542969,-2.1200027465820312,-6.819999694824219,4,0.02753813750439349,-1.4326180118174145,82.80000305175781,-3.7671453355908113,85.19999694824219,-14.411300094242247,85.66000366210938,0.02753813750439349
11516,2018-10-15,84.5999984741211,85.30999755859375,84.31999969482422,84.55999755859375,3345500.0,-0.00011821458643557214,-2.8077086726235017,0.07692420552246251,38.408910394176345,34.437482262360646,0.6250494132762157,2.0617459063287242,0.9595419190999053,-4.358392544394135,17.41797921595825,0.9899978637695312,-1.2011422777164569,-1.719001388549799,-4.797387059187855,1.3593842820882571,-3.258194223868827,-0.17980855323077094,2.0640139007899876,46.22874072314026,6.12352786183132,1.539192835319031,10,0.154998779296875,1.9449996948242188,1.7549991607666016,-2.1100006103515625,-15.569999694824205,0,0.01028372059425231,-2.4310331219910024,84.61000061035156,-1.4326180118174145,82.80000305175781,-3.7671453355908113,85.19999694824219,0.01028372059425231
11517,2018-10-16,85.80999755859375,86.06999969482422,84.55000305175781,85.13999938964844,2691700.0,0.014302589908944174,1.5546109657896086,16.749570856379936,41.55843914570649,35.28373802283943,-0.7955976895464545,0.7425380643898905,-0.12022187933121131,-5.3874916169393146,17.228334464652907,1.5199966430664062,-1.3673391434112432,-0.4155021667480412,-3.432823834756121,2.6018195012600387,-1.9241630007520882,1.0931586672560059,0.4576132736504377,75.6691033699272,36.544868192362415,1.5086608340040415,10,-1.0550003051757812,0.4550018310546875,0.7800025939941406,-3.2249984741210938,-16.54999542236328,1,-0.017363919195454103,-2.8077086726235017,84.5999984741211,-2.4310331219910024,84.61000061035156,-1.4326180118174145,82.80000305175781,-0.017363919195454103
11518,2018-10-17,84.41999816894531,85.94999694824219,83.54000091552734,85.55999755859375,4191800.0,-0.016198571602327627,1.5104149281962027,-1.7014962763898063,38.40959574539933,36.27399227131682,0.3927093025476722,2.020320965563428,1.3662362497330633,-3.827149537908639,17.45967287598575,2.4099960327148438,-1.6603563137330895,-1.668501281738287,-4.755187445052741,1.4181848815761668,-3.211844363395514,-0.12515820008106004,-1.720001220703125,50.1458037221655,10.200886339971824,1.5433430816572296,10,0.33499908447265625,1.625,2.170001983642578,-1.8349990844726562,-17.069999694824205,2,-0.01528075033768339,1.5546109657896086,85.80999755859375,-2.8077086726235017,84.5999984741211,-2.4310331219910024,84.61000061035156,-0.01528075033768339
11519,2018-10-18,83.36000061035156,84.58000183105469,82.0,83.58999633789062,4242600.0,-0.01255623764019076,1.3348361929091725,0.2017507462087243,32.28635899813696,36.429543845205245,1.3641463104602707,2.9130628808560175,2.507528316395778,-2.6090676401629054,17.961927119109053,2.5800018310546875,-1.7622586457022607,-2.527499008178708,-5.779218235489509,0.7242202191320928,-4.153358621834116,-0.9016393945233006,2.589996337890625,33.41525091712077,-1.3008727677343543,1.6258596136554004,10,1.0449981689453125,2.3349990844726562,3.3699989318847656,-0.7750015258789062,-14.110000610351562,3,-0.031190000660799244,1.5104149281962027,84.41999816894531,1.5546109657896086,85.80999755859375,-2.8077086726235017,84.5999984741211,-0.031190000660799244
11520,2018-10-19,82.0199966430664,83.7699966430664,81.91999816894531,83.7300033569336,5464400.0,-0.01607490352055918,1.0670451542507395,7.434949910435879,28.1652018275407,35.64847657563482,2.583963053076289,4.043758620244532,3.907517115152217,-1.1454284094484706,17.868261806400543,1.8499984741210938,-1.8617195105641997,-3.6030029296875057,-7.208841574366048,0.0028357149910362978,-5.405922252026784,-1.8000836073482276,3.9300003051757812,2.409600900084383,-25.065789007923364,1.802919322339272,10,2.345001220703125,3.6350021362304688,4.717504501342773,0.56500244140625,-10.639999389648438,4,-0.02852958343894829,1.3348361929091725,83.36000061035156,1.5104149281962027,84.41999816894531,1.5546109657896086,85.80999755859375,-0.02852958343894829
11521,2018-10-22,83.2300033569336,83.77999877929688,82.5,82.5,3420200.0,0.014752581850653756,-2.5068298443819694,-0.42690087179990543,38.00426554358684,35.4356885086298,1.1552591734309487,2.654001823666988,2.7698910789301863,-2.214247584765559,17.785634569010362,1.7600021362304688,-1.796808160161362,-2.1924964904785185,-5.865085945315741,1.480092964358704,-4.028791217897123,-0.35620176305991436,2.558793640136713,31.56637846562821,1.4067470064463414,1.836294727418608,10,1.1349945068359375,2.4249954223632812,3.6599979400634766,-0.31000518798828125,-11.350006103515625,0,-0.06536107439617278,1.0670451542507395,82.0199966430664,1.3348361929091725,83.36000061035156,1.5104149281962027,84.41999816894531,-0.06536107439617278
11522,2018-10-23,82.66999816894531,82.94999694824219,81.06999969482422,81.27999877929688,4517500.0,-0.00672840520727469,-1.077347833417636,1.9040999968646468,38.24787230458404,35.70686116001287,1.393019838799546,3.002506553522224,3.418216666034496,-1.5134409123875514,18.095357528707222,2.160003662109375,-1.7449829256278093,-2.5205017089843693,-6.276331601338029,1.2353281833692904,-4.398416655161199,-0.6425867628075395,2.964046874999994,32.786872431136075,-0.10109836809949257,1.877914946176832,10,0.9300003051757812,2.5600013732910156,4.152502059936523,0.25,-11.5,1,-0.1649933433139018,-2.5068298443819694,83.2300033569336,1.0670451542507395,82.0199966430664,1.3348361929091725,83.36000061035156,-0.1649933433139018
11523,2018-10-24,82.2699966430664,84.30000305175781,82.11000061035156,82.58999633789062,5098800.0,-0.00483853314066196,-5.8438457411933005,-0.23021570887534992,40.34562078585509,37.137199370844705,1.4904271162857583,3.119839508018515,3.8837239140293605,-1.030217751872172,17.792322416768236,2.19000244140625,-1.807200029095256,-2.639503097534174,-6.385871060576179,1.1068648655078306,-4.512687079055169,-0.7663191160131788,3.0902056799316284,34.187926436162,-1.7172065675902815,1.8731839815210005,10,1.3000030517578125,2.960002899169922,4.430004119873047,0.6500015258789062,-11.30999755859375,2,-0.15813777850606492,-1.077347833417636,82.66999816894531,-2.5068298443819694,83.2300033569336,1.0670451542507395,82.0199966430664,-0.15813777850606492
11524,2018-10-25,83.83000183105469,84.58000183105469,82.6500015258789,83.18000030517578,5311600.0,0.018962018374164558,-1.2573115070070002,-2.031256705528932,47.628888034771094,38.11723919775076,0.1026912604341561,1.3386346053661384,2.4728558249441903,-2.5314144628047757,17.398545915213,2.3100051879882812,-1.915084218835915,-0.8954978942871037,-4.461215634352868,2.670219845778661,-2.678356764319986,0.8873609757457785,1.2727883342529225,78.63249163701494,38.15120587176213,1.7828588700328787,10,-0.26000213623046875,1.3999977111816406,2.8024978637695312,-0.6450004577636719,-11.490005493164062,3,-0.1965883692827094,-5.8438457411933005,82.2699966430664,-1.077347833417636,82.66999816894531,-2.5068298443819694,83.2300033569336,-0.1965883692827094
11525,2018-10-26,81.94000244140625,84.26000213623047,81.80999755859375,83.72000122070312,6128800.0,-0.022545620283504375,-1.401955211153829,-2.7384532319213117,38.88176562393508,38.16977866772396,1.7591112749073972,2.8826098309565964,4.448616996795977,-0.5834195502058321,17.088753585426957,2.4500045776367188,-2.0089271475094677,-2.4719974517822294,-5.845103023755598,0.9011081201911395,-4.158550237768921,-0.7854446657955378,2.920820295672357,24.786387951215378,-16.500148442907058,1.6865527859866871,10,1.6299972534179688,3.289997100830078,4.692497253417969,1.2449989318847656,-12.6300048828125,4,-0.15486944182703233,-1.2573115070070002,83.83000183105469,-5.8438457411933005,82.2699966430664,-1.077347833417636,82.66999816894531,-0.15486944182703233
11526,2018-10-29,84.0999984741211,85.5199966430664,82.51000213623047,82.77999877929688,5353000.0,0.026360702567215677,-2.2365654469160314,-0.7415733708231179,45.532634861235586,38.611355969449406,-0.5355916506273672,0.39888911716703035,2.3699794882484326,-2.6794561746072247,16.101078659342626,3.5799942016601562,-1.726396374453202,-0.09350128173828409,-2.8738787498493252,2.686876186372757,-1.4836900157937976,1.2966874523172294,-3.029998779296875,68.08990690417816,28.19262954959224,1.390188734055517,10,-0.5900001525878906,1.1300010681152344,2.8275012969970703,-0.9149971008300781,-14.55999755859375,0,-0.1512485309332945,-1.401955211153829,81.94000244140625,-1.2573115070070002,83.83000183105469,-5.8438457411933005,82.2699966430664,-0.1512485309332945
11527,2018-10-30,85.7699966430664,86.47000122070312,84.55000305175781,84.80000305175781,5767600.0,0.01985729131088143,-1.6122537952510705,0.7348437996705488,51.526511831278874,40.06879109010269,-2.4717964647399384,-1.4103645920371548,0.7933962260688929,-4.269865460495339,16.636147210993602,2.3700027465820312,-1.645203520387767,1.6189971923828068,-1.0279939400537614,4.265988324819375,0.2955016261645227,2.942492758601091,-4.610997009277341,84.97845434482217,43.99940503364307,1.3234955662182826,10,-1.9999961853027344,-0.5399971008300781,1.3100013732910156,-2.5849952697753906,-17.959999084472656,1,-0.16194473514382834,-2.2365654469160314,84.0999984741211,-1.401955211153829,81.94000244140625,-1.2573115070070002,83.83000183105469,-0.16194473514382834
11528,2018-10-31,83.62999725341797,86.47000122070312,83.5199966430664,86.47000122070312,6674200.0,-0.02495044273528524,1.0774651103439938,-2.927858485594507,52.25419253828267,42.28743926122999,-0.5091902760263878,0.5748098193469389,3.0054815500583345,-2.0785190270720335,17.871705243133306,2.9500045776367188,-1.6113003965348298,-0.40400199890136435,-2.915871283300646,2.1078672854979175,-1.6599366411010124,0.8519326432982837,-2.25855755615234,39.05575675020793,-6.5182155179657,1.255934642199642,10,0.14000320434570312,1.6000022888183594,3.407503128051758,-0.339996337890625,-15.30999755859375,2,-0.1489895909803275,-1.6122537952510705,85.7699966430664,-2.2365654469160314,84.0999984741211,-1.401955211153829,81.94000244140625,-0.1489895909803275
11529,2018-11-01,84.2300033569336,84.37999725341797,82.9800033569336,83.51000213623047,4388600.0,0.00717453214421937,1.745115638931275,-0.25352120243388093,48.89535809542143,44.59078995766119,-1.08713182036972,-0.0771964691391247,2.399944323776225,-2.6233275008585792,18.389612884131523,1.399993896484375,-1.7041259977310688,0.22650375366211506,-2.2588320351219267,2.7118395424461568,-1.0161641407298987,1.4691716480541288,-2.6546211987304673,51.931414089155794,6.203736784167589,1.2426678943920184,11,-0.4600028991699219,0.9999961853027344,2.737497329711914,-0.94000244140625,-17.450004577636705,3,-0.15754486220578534,1.0774651103439938,83.62999725341797,-1.6122537952510705,85.7699966430664,-2.2365654469160314,84.0999984741211,-0.15754486220578534
11530,2018-11-02,84.41000366210938,85.66999816894531,83.45999908447266,84.76000213623047,3637600.0,0.0021370093553600977,1.0368743957106443,-0.48610816767685333,49.453095523697876,45.86288217767353,-0.9973375998645793,-0.2802270711441963,2.191567384311327,-2.729757551186566,18.259464970996014,2.2099990844726562,-1.636200040838574,0.41200370788574503,-2.0690027879687563,2.8930102037402463,-0.8284995400415056,1.6525069558129957,-2.6388367414062515,47.97984760473562,2.219898410338466,1.2405032479272473,11,-0.6400032043457031,0.8199958801269531,3.0674972534179688,-0.9050025939941406,-16.62000274658203,4,-0.14299261699519183,1.745115638931275,84.2300033569336,1.0774651103439938,83.62999725341797,-1.6122537952510705,85.7699966430664,-0.14299261699519183
11531,2018-11-05,85.3499984741211,85.5199966430664,84.11000061035156,84.55999755859375,3670700.0,0.011136059367731876,1.4955742652470108,-2.2571553133514985,48.65497451739657,47.01922686798602,-1.7936027410896003,-1.2903151915919864,1.21419099165675,-3.57719553873153,18.402841780739816,1.4099960327148438,-1.3506131074158674,1.3544986724853487,-1.1206529732618833,3.8296503182325807,0.11692284961173982,2.5920744953589576,-3.3908781814179747,67.90821111356438,24.86036241436973,1.2375758228736142,11,-1.2099990844726562,-0.11999893188476562,2.470001220703125,-1.8449974060058594,-18.669998168945312,0,-0.1879320586091261,1.0368743957106443,84.41000366210938,1.745115638931275,84.2300033569336,1.0774651103439938,83.62999725341797,-0.1879320586091261
11532,2018-11-06,85.58999633789062,85.66999816894531,84.93000030517578,85.44000244140625,3837700.0,0.0028119258120702373,3.774217365623154,0.18986547171815696,53.66770305175548,48.49945823086385,-1.7610312847667444,-1.6188247300549534,0.9617185106411625,-3.7227803419725376,19.48644706924624,0.7399978637695312,-0.8340122513606474,1.5979969024658232,-0.8674222668136053,4.063416071745252,0.3652873178261018,2.8307064871055445,-3.450440808067512,74.78494494371952,31.286824118087445,1.232709584639715,11,-1.4499969482421875,-0.3599967956542969,2.335002899169922,-1.8749961853027344,-18.419998168945312,1,-0.18752186130492865,1.4955742652470108,85.3499984741211,1.0368743957106443,84.41000366210938,1.745115638931275,84.2300033569336,-0.18752186130492865
11533,2018-11-07,86.76000213623047,87.66000366210938,85.76000213623047,87.51000213623047,6778300.0,0.013669889571217064,2.619040006975426,-5.000203458799593,60.58529637974764,49.93905915808347,-2.4888831703126755,-2.8100386181656063,-0.21064727784860793,-4.7885353676277305,20.386611572804597,2.07000732421875,-0.5400572159316113,2.69000244140625,-0.022649616230594916,5.402654499043095,1.3336764125878346,4.046328470224665,-4.447228778772157,80.7691994189923,34.508719638110975,1.3563260288184191,11,-2.0250015258789062,-2.395000457763672,1.3424968719482422,-2.7500038146972656,-22.44000244140625,2,-0.21841867347906974,3.774217365623154,85.58999633789062,1.4955742652470108,85.3499984741211,1.0368743957106443,84.41000366210938,-0.21841867347906974
11534,2018-11-08,87.5999984741211,87.86000061035156,86.79000091552734,87.0,4477900.0,0.009681838603134985,-1.0980455222038552,-0.7999979654947916,67.93058237336736,53.16670546357594,-3.059618433916242,-3.448815924656003,-1.073272709397969,-5.509556040147672,19.99215023482885,1.0999984741210938,-0.16177501237065428,3.289999008178711,0.2240986857608931,6.355899330596529,1.757048846969795,4.822949169387627,-4.966391298383712,94.09086258945028,40.536852060011384,1.53295016120891,11,-2.414997100830078,-3.134998321533203,0.17000198364257812,-3.4650001525878906,-22.290000915527344,3,-0.22009131409965266,2.619040006975426,86.76000213623047,3.774217365623154,85.58999633789062,1.4955742652470108,85.3499984741211,-0.22009131409965266
11535,2018-11-09,86.94000244140625,87.93000030517578,86.66999816894531,87.44000244140625,3490000.0,-0.007534201417935149,-1.4230611226855248,-0.8333354526149817,62.358422906275365,55.03623746858036,-1.8056708970270563,-2.74610616189824,-0.4337254198823359,-4.714373081976504,19.54923297519526,1.2600021362304688,0.21995175311406,2.51350288391113,-0.7697643359533402,5.7967701037756,0.8718692739788878,4.155136493843372,-3.8882837908997345,74.08382348535537,17.015352100189382,1.6416336099322373,11,-1.4850006103515625,-2.44000244140625,0.214996337890625,-2.5750045776367188,-24.110000610351562,4,-0.23188409358162054,-1.0980455222038552,87.5999984741211,2.619040006975426,86.76000213623047,3.774217365623154,85.58999633789062,-0.23188409358162054
11536,2018-11-12,85.47000122070312,87.29000091552734,85.23999786376953,87.16999816894531,4720800.0,-0.016908226126331694,1.1134025483718735,3.399993896484375,58.793980445361164,55.84373398125617,-0.1351056899328995,-1.2728439896230554,0.9921986225022863,-3.1283358383769837,18.9143991394656,2.0500030517578125,0.35778864398423593,1.0000015258789006,-2.315836254548401,4.315839306306202,-0.6579173643347502,2.6579204160925514,-1.9304544047296872,18.000030517578125,-40.39914403796368,1.6579188902136541,11,-0.0149993896484375,-0.970001220703125,1.3799972534179688,-1.1050033569335938,-23.770000457763672,0,-0.20685620747239686,-1.4230611226855248,86.94000244140625,-1.0980455222038552,87.5999984741211,2.619040006975426,86.76000213623047,-0.20685620747239686
11537,2018-11-13,84.31999969482422,85.9800033569336,83.94000244140625,85.62000274658203,4328400.0,-0.013455031115646499,1.019798614625745,0.7647090502733124,56.148780074783645,56.276465929756284,0.8801396448078549,-0.2531731448622878,2.037106188712201,-1.866210781242188,19.10146201381257,2.0400009155273438,0.8063266341639235,-0.07550010681151775,-3.3309766885413694,3.179976474918334,-1.7032383976764436,1.552238184053408,3.6100006103515625,9.523745786143559,-49.792484082909816,1.6277382908649274,11,1.1350021362304688,0.18000030517578125,2.529998779296875,0.0449981689453125,-23.18999862670899,1,-0.20920302957177583,1.1134025483718735,85.47000122070312,-1.4230611226855248,86.94000244140625,-1.0980455222038552,87.5999984741211,-0.20920302957177583
11538,2018-11-14,83.12999725341797,85.5999984741211,82.61000061035156,84.5199966430664,5625500.0,-0.014112932230943676,-1.4609110089669204,1.0692277897109053,47.85274609133839,56.160620151524824,2.2258279669397467,0.8803673339138811,3.1173031515178593,-0.5826399603752748,18.951835123873533,2.9899978637695312,0.9701906780394438,-1.201002502441412,-4.505187992928853,2.1031829880460293,-2.8530952476851326,0.4510902428023087,4.720203094482429,9.774373550665922,-45.15288952520499,1.6520927452437182,11,2.140003204345703,1.3700027465820312,3.720001220703125,1.2350006103515625,-21.579998016357422,2,-0.1919884471524681,1.019798614625745,84.31999969482422,1.1134025483718735,85.47000122070312,-1.4230611226855248,86.94000244140625,-0.1919884471524681
11539,2018-11-15,80.76000213623047,82.8499984741211,80.06999969482422,82.8499984741211,7119000.0,-0.028509505539410562,1.660290574578375,1.5035951479224985,46.48390665217171,55.830710276910814,4.528008410718201,3.2101772923685132,5.338662710123401,1.8762352130915048,18.396135503571774,3.05999755859375,0.8141063460221432,-3.440997695922846,-7.092384840972144,0.21038944912645263,-5.266691268447502,-1.6153041233981895,6.8805902221679816,8.778656333658828,-47.89737807826624,1.8256935725246526,11,3.2399978637695312,3.2399978637695312,6.089996337890625,3.6049957275390625,-15.650001525878906,3,-0.20356614668823736,-1.4609110089669204,83.12999725341797,1.019798614625745,84.31999969482422,1.1134025483718735,85.47000122070312,-0.20356614668823736
11540,2018-11-16,79.68000030517578,80.16000366210938,78.20999908447266,79.44999694824219,8260900.0,-0.013372979228416515,2.2772908826301315,-0.11004964590786304,35.92356997419611,54.41610977211076,5.438406356963242,4.327771018182872,6.258928013004635,3.031116995422167,17.97788456037144,2.5500030517578125,0.7629527740470934,-4.4039997100830135,-8.475437218111367,-0.33256220205466036,-6.439718464097197,-2.36828095606883,7.506356493408219,16.189437491912674,-37.43000024095616,2.0357187540141797,11,3.3899993896484375,3.3899993896484375,6.614997863769531,4.68499755859375,-14.970001220703125,4,-0.1803464193215948,1.660290574578375,80.76000213623047,-1.4609110089669204,83.12999725341797,1.019798614625745,84.31999969482422,-0.1803464193215948
11541,2018-11-19,77.79000091552734,80.4000015258789,77.55999755859375,79.93000030517578,9144000.0,-0.023719871767190148,-1.184613307980328,-9.30420937406707,24.937196465557975,51.22383126253327,6.865192817154764,6.102184830080915,7.947171638559041,5.006044625248819,17.610557860641617,2.8400039672851562,0.6854885692092125,-6.021998977661127,-10.966837841734105,-1.0771601135881497,-8.494418409697616,-3.5495795456246384,8.678247265927752,2.7316294363947238,-44.98284120752493,2.4724194320364874,11,4.954998016357422,4.954998016357422,8.504997253417969,6.5749969482421875,-12.830001831054688,0,-0.19231262255309411,2.2772908826301315,79.68000030517578,1.660290574578375,80.76000213623047,-1.4609110089669204,83.12999725341797,-0.19231262255309411
11542,2018-11-20,69.02999877929689,71.5,66.12000274658203,67.98999786376953,20866400.0,-0.11261090157002307,-1.2510490436903354,-0.48598187483511895,17.61313690971626,46.449146876974226,14.56029775568372,14.533033934470794,16.41429566791132,13.792595239297967,17.294469039884437,11.669998168945312,0.338539910986114,-14.100001144409163,-22.359543745938367,-5.840458542879958,-18.229772445173765,-9.97022984364456,16.547424339872066,14.938381267717466,-32.47216757188604,4.129771300764603,11,7.995002746582017,7.995002746582017,16.61999893188475,15.569999694824205,-2.9400024414062784,1,-0.10618568949701057,-1.184613307980328,77.79000091552734,2.2772908826301315,79.68000030517578,1.660290574578375,80.76000213623047,-0.10618568949701057
11543,2018-11-21,69.26000213623047,70.25,68.08000183105469,70.0,11724700.0,0.003331933376805374,2.5000030763740626,-0.7115357810952476,16.238154133741844,40.70554373923805,12.94854212195321,13.995959873457934,15.892884088447602,13.596335943382044,18.06457680467274,2.1699981689453125,-0.11422311352458792,-13.219498062133795,-23.553086057386366,-2.885910066881223,-18.38629205976008,-8.052704064507509,13.982530538228062,18.76868016457242,-26.91046648277307,5.1667939976262875,11,7.7649993896484375,7.7649993896484375,16.249996185302734,15.619998931884766,-2.8199996948242188,2,-0.11738378309784037,-1.2510490436903354,69.02999877929689,-1.184613307980328,77.79000091552734,2.2772908826301315,79.68000030517578,-0.11738378309784037
11544,2018-11-23,67.34999847412111,69.37000274658203,67.20999908447266,69.19000244140625,5652600.0,-0.027577297187379446,-1.0377366638716248,2.4864990257028667,14.309614856058204,35.366787289213924,13.057099026376605,15.397454654241486,17.501652517506315,15.515587907117066,19.123733513633038,2.160003662109375,-0.8066489463367645,-14.305501556396464,-26.623378050560163,-1.987625062232766,-20.464439803478314,-8.146563309314615,13.837830608992249,8.613416195261326,-35.25558203133963,6.158938247081852,11,9.35500335693358,9.675003051757798,18.049999237060533,17.530002593994126,-1.8199996948242188,4,-0.08611728832167953,2.5000030763740626,69.26000213623047,-1.2510490436903354,69.02999877929689,-1.184613307980328,77.79000091552734,-0.08611728832167953
11545,2018-11-26,69.25,69.33999633789061,68.06999969482422,68.06999969482422,10028800.0,0.028210862196365927,-1.1525361264668559,-0.641303130947499,17.618678322920843,30.791753720053883,9.369147441596624,13.173412148300656,15.320796413637765,13.637254268946435,19.840748002762837,1.9899978637695028,-1.7741596442733965,-11.770999908447266,-25.27719004937086,1.7351902324763273,-18.524094978909062,-5.017904837985469,10.129689922729597,21.918750146924626,-18.12831947677577,6.7530950704617965,11,6.8000030517578125,7.775001525878906,15.799999237060547,15.630001068115234,-2.8199996948242188,0,-0.0597833846880641,-1.0377366638716248,67.34999847412111,2.5000030763740626,69.26000213623047,-1.2510490436903354,69.02999877929689,-0.0597833846880641
11546,2018-11-27,71.37999725341797,71.98999786376953,68.68000030517578,69.08999633789061,13392500.0,0.03075808308184791,-1.128620597449176,1.9406782400672542,23.43926162312964,27.157362780981217,5.621452426183367,10.584264291677727,12.950181869403764,11.537698628446947,21.052609686422453,3.30999755859375,-3.002400888873396,-9.005002593994135,-23.086422573657075,5.076417385668805,-16.045712583825605,-1.9642926041626652,6.408530208173914,89.60815813005594,51.726362612939745,7.040709989831471,11,4.480003356933594,5.6450042724609375,13.630001068115234,13.500003814697266,-1.6999969482421875,1,-0.09344351955163355,-1.1525361264668559,69.25,-1.0377366638716248,67.34999847412111,2.5000030763740626,69.26000213623047,-0.09344351955163355
11547,2018-11-28,71.87999725341797,71.88999938964844,69.81999969482422,71.38999938964844,8457200.0,0.007004763508533962,7.117611859918919,0.21397278072995485,21.472385279716107,24.226211579689856,3.543949517692866,9.4761526400371,12.197518397346954,11.05586861248824,22.955948337300647,2.0699996948242188,-4.175947474464579,-7.810502624511713,-22.141555551926743,6.520550302903317,-14.97602908821922,-0.6449761608042053,4.508307242372737,97.69873141332177,62.54682829676122,7.165526463707512,11,2.6050033569335938,5.1450042724609375,13.130001068115234,13.000003814697266,-2.2699966430664062,2,-0.09627154192213416,-1.128620597449176,71.37999725341797,-1.1525361264668559,69.25,-1.0377366638716248,67.34999847412111,-0.09627154192213416
11548,2018-11-29,71.16999816894531,71.54000091552734,69.76000213623047,71.44999694824219,6718400.0,-0.009877561374543542,6.7390121736822906,-0.5714285714285714,18.34297224106288,21.099441089566653,2.658589518082735,9.702257622802236,12.658157995663657,11.771471261300931,24.432884643120257,2.1199951171875,-5.32053824577342,-7.897501754760739,-22.586325658681247,6.791322149159768,-15.241913706720993,-0.5530898028004856,3.9861101169403526,82.84519028800173,52.87053452085287,7.3444119519602555,11,2.0900039672851562,5.855003356933594,13.245000839233398,13.710002899169922,-0.8799972534179688,3,-0.0713784173352886,7.117611859918919,71.87999725341797,-1.128620597449176,71.37999725341797,-1.1525361264668559,69.25,-0.0713784173352886
11549,2018-11-30,70.95999908447266,71.66999816894531,70.33999633789061,70.94000244140625,7100400.0,-0.0029506686788743908,-1.1803150541870413,-0.07141689373297003,18.66666945912388,19.182007699003073,1.4888342566645463,9.346318425500499,12.604123997807903,11.997406030745225,25.702034495159566,1.3300018310547017,-6.455868546670871,-7.444000625610357,-22.34820581794567,7.460204566724954,-14.89610322177802,0.008101970557305549,3.111776536696567,73.72450866287014,47.291620736755064,7.452102596167656,11,2.3000030517578125,6.06500244140625,13.440000534057617,13.920001983642578,-2.6699981689453125,4,-0.06369781146256337,6.7390121736822906,71.16999816894531,7.117611859918919,71.87999725341797,-1.128620597449176,71.37999725341797,-0.06369781146256337
11550,2018-12-03,72.33999633789062,72.63999938964844,70.80999755859375,72.43000030517578,7747600.0,0.019447537644063262,6.176447708947298,-4.500953834414346,24.163709188299748,19.096064668196597,-1.164272117050615,7.39483982162659,10.972942205163505,10.658775411083667,27.687238938032856,1.8300018310546875,-7.410072335878766,-5.460503005981451,-20.318133535767444,9.397127523804542,-12.88931827087444,1.9683122589115385,0.7775665383281307,92.424163608165,62.24260867345806,7.428815264892997,12,-2.9599952697753906,4.685005187988281,12.060003280639648,12.54000473022461,-2.7299957275390625,0,-0.09413876006829103,-1.1803150541870413,70.95999908447266,6.7390121736822906,71.16999816894531,7.117611859918919,71.87999725341797,-0.09413876006829103
11551,2018-12-04,69.30999755859375,72.4800033569336,68.5,72.05999755859375,9762000.0,-0.04188552574904969,1.2172649027733504,30.554208697126388,22.499080922180966,19.638947336248233,0.5993684256309564,9.656649704963144,13.713625358263513,13.69346155035484,29.941585719744456,3.9800033569335938,-8.332791235459908,-7.688501739501959,-22.56192013777502,7.184916658771108,-15.125210938638489,-0.25179254036542886,-3.1899948120117188,19.5651613045898,-12.682971897146537,7.436709199136533,12,0.6150016784667969,7.715003967285156,15.090002059936523,15.570003509521484,-0.4700012207031392,1,-0.041552407370715305,6.176447708947298,72.33999633789062,-1.1803150541870413,70.95999908447266,6.7390121736822906,71.16999816894531,-0.041552407370715305
11552,2018-12-06,69.54000091552734,69.59999847412111,67.34999847412111,68.69999694824219,6304400.0,0.0033184730202759916,3.687504470352483,-0.3054559881036932,24.192944563600335,20.522812939565846,0.5021200770416527,8.603684208733938,13.18875732812073,13.477673878657768,32.48732192961417,2.25,-9.064051470333425,-6.655998611450201,-21.307914165203385,7.9959169423029905,-13.981956388326793,0.6699591654263912,-3.292798156738286,41.39890477103872,6.047415470880999,7.325957776876596,12,0.3849983215332031,7.4850006103515625,14.829998016357422,16.189998626708984,-1.3300018310546875,3,0.002013220992310494,1.2172649027733504,69.30999755859375,6.176447708947298,72.33999633789062,-1.1803150541870413,70.95999908447266,0.002013220992310494
11553,2018-12-07,67.80999755859375,69.87000274658203,67.33000183105469,69.16999816894531,5471500.0,-0.024877816136860353,-1.1896634504712482,-1.6190406989945596,24.795641298024066,21.687926988673162,2.240413360006343,9.318998899949122,14.579015697616768,15.21101936620721,34.977943951815945,2.5400009155273438,-9.558963749721599,-7.438501739501959,-21.658541223004832,6.781537744000914,-14.548521481253402,-0.3284819977505151,-1.4381387878418082,9.039471718065725,-28.447528732558773,7.110019741751438,12,2.1750030517578125,9.215003967285156,16.69000244140625,17.920001983642578,0.04000091552735796,4,0.02654480337066012,3.687504470352483,69.54000091552734,1.2172649027733504,69.30999755859375,6.176447708947298,72.33999633789062,0.02654480337066012
11554,2018-12-10,68.31999969482422,68.52999877929689,66.56999969482422,67.76000213623047,5750900.0,0.007521046373579088,3.000015570260715,-0.4117627259365639,27.38854315678212,22.773467525768858,2.1037026146447033,7.6845174551226165,13.740440359142156,14.714065101331528,37.54862041981558,1.9599990844726705,-9.00201784826399,-5.9644996643066435,-19.24173694069738,7.312737612084092,-12.603118302502011,0.6741189738887243,-1.8259780323486439,28.8303144643021,-10.881799399153856,6.63861863819537,12,1.2849998474121094,8.705001831054688,16.18000030517578,17.40999984741211,1.0500030517578125,0,0.028834912609819074,-1.1896634504712482,67.80999755859375,3.687504470352483,69.54000091552734,1.2172649027733504,69.30999755859375,0.028834912609819074
11555,2018-12-11,66.77999877929689,68.80999755859375,66.06999969482422,68.73999786376953,5756500.0,-0.022540997107820537,1.609523671121994,-3.5000136239781763,27.775541287879335,23.255276377407714,3.639187232270359,8.049440790747155,14.904632213199406,16.232584203395874,40.368938758303926,2.7399978637695312,-8.454893771153621,-6.496500396728507,-18.749864053927553,5.7568632604705385,-12.623182225328023,-0.3698185681289914,5.7000045776367045,11.076422446832538,-31.937328741209313,6.126681828599521,12,2.575000762939439,10.22000122070311,17.72000122070311,18.95000076293944,3.900001525878892,1,0.022611592749812726,3.000015570260715,68.31999969482422,-1.1896634504712482,67.80999755859375,3.687504470352483,69.54000091552734,0.022611592749812726
11556,2018-12-12,67.79000091552734,68.31999969482422,67.25,67.84999847412111,5451300.0,0.015124320974734262,1.1399993896484375,0.03061101358111459,46.35723561499282,26.020259747994015,2.3092309436829055,5.952154045504017,13.514427031467918,15.217932234617251,43.822965961227766,1.5400009155273295,-7.577562199495048,-4.602498245239261,-15.64289702577804,6.437900535299512,-10.122697635508644,0.9177011450301222,4.5618023681640665,45.26315366792886,-1.2481610747187801,5.520199390269386,12,1.5649986267089844,9.209999084472656,16.709999084472656,17.939998626708984,2.4899978637695455,2,0.026847612778352126,1.609523671121994,66.77999877929689,3.000015570260715,68.31999969482422,-1.1896634504712482,67.80999755859375,0.026847612778352126
11557,2018-12-13,66.68000030517578,68.66999816894531,65.95999908447266,67.41999816894531,5866800.0,-0.016374105256831695,-1.4862373441311416,12.33379959307948,42.7932946607052,28.73696223906538,2.9100659868571483,5.979418322417274,14.283127433912696,16.30193175381889,46.86022508913276,2.7099990844726562,-6.892127598126109,-4.830498886108401,-14.604668067332142,4.943670295115332,-9.717583476720264,0.0565857045034619,5.546166906738279,18.414336223784957,-30.300614238546828,4.887084590611868,12,2.6199989318847656,10.264999389648438,18.0049991607666,19.049999237060547,3.6399993896484375,3,0.032393461650106925,1.1399993896484375,67.79000091552734,1.609523671121994,66.77999877929689,3.000015570260715,68.31999969482422,0.032393461650106925
11558,2018-12-14,67.16999816894531,67.91999816894531,66.01999664306639,66.19999694824219,6471700.0,0.00734849822325967,-1.857141218177398,-1.3108162444712506,49.45388268049088,32.15776370810616,2.0037099599282016,4.461156782839339,13.471441007191004,15.777820183953082,49.43891769697796,1.9000015258789205,-6.458622121612208,-3.5425010681152287,-11.812668831834614,4.727666695604157,-7.677584949974914,0.5925828137444569,4.805522317871095,42.456130957958,-10.86330569726568,4.135083881859693,12,2.1300010681152344,9.775001525878906,17.51500129699707,18.560001373291016,3.44000244140625,4,0.015483116627628135,-1.4862373441311416,66.68000030517578,1.1399993896484375,67.79000091552734,1.609523671121994,66.77999877929689,0.015483116627628135
11559,2018-12-17,64.31999969482422,66.70999908447266,63.7599983215332,66.69999694824219,8576400.0,-0.042429634536431116,1.4583324061505596,-2.4536023281422055,35.8577159527879,33.457097793049286,4.260846392732148,6.341492931055711,15.996430174038622,18.566726760963604,51.31708372439587,3.4099998474121094,-6.096843025338103,-5.570499420166016,-12.843774326724798,1.702775486392774,-9.207136873445407,-1.9338619668866244,7.414899935898433,11.08913778008758,-44.29370623380095,3.636637453279395,12,3.8000011444091797,11.524999618530273,20.23000144958496,21.40999984741211,8.069999694824219,0,0.054881822077821774,-1.857141218177398,67.16999816894531,-1.4862373441311416,66.68000030517578,1.1399993896484375,67.79000091552734,0.054881822077821774
11560,2018-12-18,65.30999755859375,65.77999877929689,64.56999969482422,64.72000122070311,7074300.0,0.015391757905266257,-1.7191009309582503,-0.24789790704309927,31.368939982568037,34.44263768864785,2.4236460468391954,4.447771223589356,14.696542001723316,17.52284925783846,52.71454051297222,1.4599990844726705,-5.57103106910634,-3.862001419067383,-9.77539957604445,2.051396737909684,-6.818700497555923,-0.9053023405788423,5.946407993577537,31.568213548468798,-18.680438352356283,2.956699078488534,12,1.5050029754638672,10.535001754760742,19.515003204345703,20.420001983642578,6.810005187988281,1,0.062165140709824485,1.4583324061505596,64.31999969482422,-1.857141218177398,67.16999816894531,-1.4862373441311416,66.68000030517578,0.062165140709824485
11561,2018-12-19,62.83000183105469,65.94999694824219,62.47000122070313,65.83999633789061,6705300.0,-0.03797268136955756,1.154798966369202,-5.101717270987284,25.23262976132557,34.558158266172875,4.34467898689384,6.060248272872343,16.803070858852493,19.929686218555986,54.11903217944685,3.4799957275390554,-5.125287156742544,-5.593997192382815,-10.638227062141624,-0.5497673226239996,-8.116112127262227,-3.071882257503404,7.976619287278311,5.806464315335229,-36.85215193990675,2.5221149348794074,12,3.3400001525878906,12.049999237060547,22.147499084472656,22.89999771118164,8.8699951171875,2,0.12494028720911343,-1.7191009309582503,65.30999755859375,1.4583324061505596,64.31999969482422,-1.857141218177398,67.16999816894531,0.12494028720911343
11562,2018-12-20,61.70000076293945,63.33000183105469,60.7400016784668,62.6500015258789,8216200.0,-0.01798505547005591,1.24242304141834,0.3156154473976358,24.665601653729524,34.54370941680682,4.7445651920594685,6.97031981512265,17.530392339228,20.961970346657736,53.681589897080585,2.5900001525878906,-5.014318297241644,-6.357498359680179,-12.215802129044135,-0.4991945903162289,-9.28665024436215,-3.4283464749982073,8.439690763583158,13.370467321895257,-23.20494154217554,2.9291518846819757,12,3.0749988555908203,11.660001754760742,23.27750015258789,24.029998779296875,10.630001068115234,3,0.13905993371577186,1.154798966369202,62.83000183105469,-1.7191009309582503,65.30999755859375,1.4583324061505596,64.31999969482422,0.13905993371577186
11563,2018-12-21,61.13000106811523,63.5099983215332,60.81000137329102,61.77000045776367,8825100.0,-0.009238244534457096,-3.2187492549412653,0.6736830270200939,24.199479238734526,34.1893689814682,4.76885515148178,7.2728959850083825,17.697616279418504,21.438409108706956,53.17983318132015,2.6999969482421804,-4.602004759788315,-6.52099800109864,-13.110591941726803,0.0685959395295157,-9.815794971412721,-3.2262010307845586,8.069721473601795,6.532655931409422,-24.29672195659023,3.294796970314079,12,3.644998550415046,12.039999008178718,23.847499847412116,24.5999984741211,11.869998931884773,4,0.15033532579966535,1.24242304141834,61.70000076293945,1.154798966369202,62.83000183105469,-1.7191009309582503,65.30999755859375,0.15033532579966535
11564,2018-12-24,61.54999923706055,62.709999084472656,60.1500015258789,60.709999084472656,3623400.0,0.006870573558101611,-1.6122487110768449,-1.3125014901175258,20.176901575961267,33.34507568014397,3.6738903064143074,6.741750190970663,16.948789221591056,20.953965647671794,52.58547497974446,2.559997558593757,-4.302843955659611,-5.810999870300293,-12.944429730692917,1.3224299900923313,-9.377714800496605,-2.244284940103981,6.803751218331456,24.137910622888032,1.054424843155502,3.566714930196311,12,2.8600006103515625,9.950000762939453,23.33500099182129,24.18000030517578,9.619998931884766,0,0.14719742462378127,-3.2187492549412653,61.13000106811523,1.24242304141834,61.70000076293945,1.154798966369202,62.83000183105469,0.14719742462378127
11565,2018-12-26,65.11000061035156,65.23000335693361,61.9900016784668,62.4000015258789,6157300.0,0.05783917818714546,1.196607898867995,3.2261888002325234,38.721814369728925,32.496695541781314,-0.16529489136046038,3.0100125695709323,13.03619618856986,17.320665333246467,51.417940211785776,3.680004119873061,-3.837759944693289,-2.0439985275268526,-9.18689109487552,5.098894039821815,-5.615444811201186,1.527447756147481,2.2592999734988695,85.51729308868391,59.42807107129097,3.5714462836743324,12,-0.7000007629394531,5.165000915527344,18.889999389648438,20.119998931884766,7.3300018310546875,2,0.11181076195750261,-1.6122487110768449,61.54999923706055,-3.2187492549412653,61.13000106811523,1.24242304141834,61.70000076293945,0.11181076195750261
11566,2018-12-27,64.70999908447266,64.88999938964844,62.15999984741211,64.37000274658203,5706000.0,-0.006143472924730831,6.800032697547684,0.12545994566517893,37.14741459362208,31.869375534327638,-0.27729816391187967,3.040585824401589,13.072010773903827,17.633280533523276,51.532762247571725,2.950000762939453,-3.522533693246629,-2.1105001449584933,-9.04233327375556,4.821332983838573,-5.576416709357034,1.35541641944004,1.792985612421191,89.76369911360862,62.900724245789945,3.4659165643985332,12,-0.6749992370605469,5.56500244140625,18.360000610351562,19.59000015258789,8.05999755859375,3,0.11451095297399605,1.196607898867995,65.11000061035156,-1.6122487110768449,61.54999923706055,-3.2187492549412653,61.13000106811523,0.11451095297399605
11567,2018-12-28,64.95999908447266,65.87999725341797,64.43000030517578,65.18000030517578,4193200.0,0.0038633905661726864,-1.2656223922943042,-0.647069383358765,41.76776754452463,31.015362741442495,-0.8905937625086864,2.3669291384341307,12.414212254399288,17.29390598021925,51.45467971347388,1.4499969482421875,-3.1104994540533824,-1.5145002365112248,-8.063226055491114,5.0342255824686575,-4.788863146001162,1.75986267297872,-4.809997558593757,83.94417356153187,52.56181324820464,3.2743629094899416,12,-1.529998779296875,1.4350013732910156,17.78499984741211,19.014999389648438,7.5500030517578125,4,0.10375612621245534,6.800032697547684,64.70999908447266,1.196607898867995,65.11000061035156,-1.6122487110768449,61.54999923706055,0.10375612621245534
11568,2018-12-31,66.08999633789061,66.18000030517578,65.22000122070311,65.33000183105469,4178500.0,0.017395278161080885,1.0425459385754474,-3.4545013177971335,43.78136010076076,31.895767646772814,-2.4472551363347037,0.8820610427076332,10.925949916869143,16.070138444442733,51.30216481031573,1.220001220703125,-3.3636820815451927,-0.1305028915405444,-6.295214162031314,6.034208378950225,-3.212858526785922,2.9518527437048405,-5.8253948974609315,98.5073965919498,64.04268885674924,3.0823556352453836,12,-2.924995422363267,0.3050041198730611,10.935005187988295,12.165004730224624,5.770004272460952,0,0.09441679284201387,-1.2656223922943042,64.95999908447266,6.800032697547684,64.70999908447266,1.196607898867995,65.11000061035156,0.09441679284201387
11569,2019-01-02,66.44000244140625,66.84999847412111,64.76000213623047,65.05999755859375,4549300.0,0.005295901390676594,-1.1111119673862089,1.8158090228281505,48.98447914791406,33.8530497762557,-2.7545882675134052,0.18558048239731306,10.248531298467569,15.625050255886677,51.076788206520185,2.089996337890639,-3.4642998461042964,0.4455030441284151,-5.305125539946701,6.196131628203531,-2.429811247909143,3.320817336165973,-5.938785046386727,91.56386207740988,51.90419734558931,2.875314292037557,1,-2.94000244140625,-0.045001983642578125,10.584999084472656,11.53499984741211,4.439994812011719,2,0.0987356610105341,1.0425459385754474,66.08999633789061,-1.2656223922943042,64.95999908447266,6.800032697547684,64.70999908447266,0.0987356610105341
11570,2019-01-03,65.52999877929689,66.62999725341797,65.41000366210939,66.12999725341797,4562200.0,-0.013696622948078607,-1.9047856928764757,-0.43477996461741564,43.20912794733521,35.85043846359011,-2.0228163292508086,0.5894591584711435,10.856996529007787,16.430042416140722,51.354742619660996,1.2199935913085795,-3.7953585045033122,-0.12400074005125816,-5.0382729589168065,4.790271478814283,-2.581136849484025,2.333135369381516,-4.647854519531272,71.85500892671965,31.544911452864866,2.4571361094327715,1,-2.029998779296889,0.8650016784667827,11.335002899169908,12.225002288818345,4.620002746582003,3,0.08606744231208929,-1.1111119673862089,66.44000244140625,1.0425459385754474,66.08999633789061,-1.2656223922943042,64.95999908447266,0.08606744231208929
11571,2019-01-04,66.43000030517578,66.87999725341797,65.44999694824219,66.23999786376953,4825900.0,0.013734191097882764,1.6238625864434304,-0.31667154101446526,49.239196605732126,38.580837902701504,-2.635618871137382,-0.5664073363772815,9.620689497706607,15.42775977095485,51.13133498615932,1.4300003051757812,-3.607716654506852,0.9200006484985295,-3.703371911667176,5.543373208664242,-1.3916856315843233,3.2316869285813823,-5.189784792548835,81.6327547442437,36.960406451187566,2.3116862800828555,1,-2.9150009155273438,-0.034999847412109375,10.107501983642578,11.325000762939453,3.9800033569335938,4,0.09047120440495027,-1.9047856928764757,65.52999877929689,-1.1111119673862089,66.44000244140625,1.0425459385754474,66.08999633789061,0.09047120440495027
11572,2019-01-07,69.68000030517578,69.87999725341797,66.80999755859375,66.80999755859375,7630600.0,0.04892367883591264,-1.139370562261914,15.105083520719564,56.539869246745496,42.174214570258286,-5.179270581062212,-4.011028686524938,6.083268788306185,12.103717536008531,50.127242875362896,3.4499969482421875,-3.332583735226308,4.163000679016108,-0.4864133409638072,8.812414698996022,1.838293669026143,6.487707689006065,-7.988602253285556,96.09380587940777,49.0285340431273,2.3247070099899587,1,-4.665000915527344,-3.2849998474121094,6.762500762939453,8.075000762939453,2.8899993896484375,0,0.04434552704301731,1.6238625864434304,66.43000030517578,-1.9047856928764757,65.52999877929689,-1.1111119673862089,66.44000244140625,0.04434552704301731
11573,2019-01-08,69.61000061035156,70.4800033569336,68.30999755859375,70.18000030517578,6756000.0,-0.001004588038427734,2.709393237912034,-0.19860597537861166,66.11821978974307,47.27880548290071,-4.224091614548271,-4.004579903682952,5.8720035963941655,12.08861658361991,49.11583990093881,2.1700057983398438,-2.6566398004047613,4.003000831603998,-0.8962753330374795,8.902276996245476,1.5533627492832665,6.452638913924737,-7.0997426383085624,84.79016501896677,31.803764089208997,2.449638082320737,1,-3.374998092651367,-3.2150001525878906,6.145000457763672,8.145000457763672,2.5699996948242188,1,0.04166070249175746,-1.139370562261914,69.68000030517578,1.6238625864434304,66.43000030517578,-1.9047856928764757,65.52999877929689,0.04166070249175746
11574,2019-01-09,70.29000091552734,70.9800033569336,68.77999877929689,69.37999725341797,6025100.0,0.009768715690467333,-1.085311792654103,-1.5964985075825515,65.46584307146989,50.25036422753859,-3.9492502822237725,-4.774201160362196,4.862549670606043,11.358380433102283,47.82470947064957,2.2000045776367045,-1.7944409640352887,4.584501075744626,-0.614484530065198,9.78348668155445,1.985008272839707,7.183993878649538,-6.823373497297474,87.6121637484573,30.598068213899822,2.599492802904912,1,-3.719999313354492,-3.895000457763672,4.852500915527344,7.465000152587891,2.5499954223632812,2,0.022336031787949517,2.709393237912034,69.61000061035156,-1.139370562261914,69.68000030517578,1.6238625864434304,66.43000030517578,0.022336031787949517
11575,2019-01-10,68.29000091552734,68.33000183105469,66.52999877929689,67.94999694824219,13913700.0,-0.028453549209702667,7.57132477157538,0.37362922968577084,67.47757828916072,53.620382415931765,-1.6212182660267587,-2.7987696625388025,6.563992906484685,13.273970059723084,46.66539189135923,3.7600021362304545,-0.8434334045386436,2.5090009689331083,-2.798411649415357,7.816413587281566,-0.14470534024111714,5.162707278107341,-3.7715008658789486,51.35625092263141,-11.633970266469504,2.6537063091742294,1,-0.5849990844726562,-1.8950004577636719,6.852500915527344,9.46500015258789,5.010002136230469,3,0.037926435834938266,-1.085311792654103,70.29000091552734,2.709393237912034,69.61000061035156,-1.139370562261914,69.68000030517578,0.037926435834938266
11576,2019-01-11,69.61000061035156,70.04000091552734,68.05999755859375,68.30000305175781,5025900.0,0.01932932606717963,-1.2122836927798142,3.8528890384831147,75.01579804941444,57.31460802758619,-2.4284330530436904,-4.190265558923699,4.884985583921676,11.86089062081598,45.175213853755565,1.9800033569335938,0.24695854677719353,3.7380006790161104,-1.7729554435320551,9.248956801564276,0.9825226177420348,6.493478740290193,-4.186890097683246,69.21345309470203,-0.05113010453220568,2.755478061274083,1,-1.7399978637695312,-3.2949981689453125,3.592500686645508,8.145000457763672,3.0999984741210938,4,0.007757519189664164,7.57132477157538,68.29000091552734,-1.085311792654103,70.29000091552734,2.709393237912034,69.61000061035156,0.007757519189664164
11577,2019-01-14,68.83999633789061,69.84999847412111,68.62999725341797,69.15000152587889,4568000.0,-0.01106169035640614,-2.342453727412562,-0.23664562269952943,74.07866561478642,60.68097530692238,-1.1735868218086125,-3.4257844595422426,5.22579548294074,12.527921865816793,43.356586192289235,1.2200012207031392,0.704036381766187,2.8599966049194165,-2.8002690853151933,8.520262295154026,0.029863759802111645,5.690129450036721,-2.63892082702516,51.91000409758024,-24.245052683228934,2.830132845117305,1,-0.9699935913085795,-3.274993896484361,4.635004043579116,8.915004730224624,3.190002441406264,0,0.022806615452340084,-1.2122836927798142,69.61000061035156,7.57132477157538,68.29000091552734,-1.085311792654103,70.29000091552734,0.022806615452340084
11578,2019-01-15,68.20999908447266,68.76000213623047,67.80000305175781,68.76000213623047,3770000.0,-0.009151616602733559,2.4908863920099877,1.7741737011788448,70.53019311713443,63.07494352572464,-0.23606719997385994,-2.8605393803090635,5.479417813035823,13.051035692131208,41.55090984485852,1.0399932861327983,1.2532400997578605,2.177999305725095,-3.5470354169291483,7.903034028379338,-0.6845180556020267,5.040516667052216,-1.339873675157662,37.75277701102898,-43.12393481614511,2.8625173613271233,1,-0.014995574951171875,-2.6449966430664062,5.26500129699707,9.545001983642578,4.040000915527344,1,0.06392025610427066,-2.342453727412562,68.83999633789061,-1.2122836927798142,69.61000061035156,7.57132477157538,68.29000091552734,0.06392025610427066
11579,2019-01-16,67.84999847412111,68.62999725341797,67.59999847412111,68.05999755859375,4888700.0,-0.005277827520650091,-1.9014087533983848,0.3818143986683054,60.52225560323444,64.99862437638012,0.3855159704552591,-2.3426282642230802,5.431757276506033,13.258342008058463,39.269856040877684,1.0299987792968608,1.691605477521236,1.6414987564087085,-4.0789583036156785,7.3619558164331025,-1.218729773603485,4.501727286420902,-0.4044901521395161,37.60680602439246,-40.9197167684139,2.8602285300121957,1,0.36500167846678266,-2.284996032714858,5.655002593994126,9.905002593994126,5.249999999999986,2,0.06381727234240375,2.4908863920099877,68.20999908447266,-2.342453727412562,68.83999633789061,-1.2122836927798142,69.61000061035156,0.06381727234240375
11580,2019-01-17,69.37000274658203,69.66000366210939,67.16999816894531,67.51000213623047,4133200.0,0.022402421615980828,1.0409860669885063,-8.857184377838928,66.47807225795319,66.91405500440467,-0.5950797930594689,-3.7343328067275223,3.5075465142306115,11.580637358314817,36.69420258185793,2.4900054931640767,2.077563622869235,2.958502769470215,-2.913838300491477,8.830843839431914,0.02233223448936883,5.894673304451061,1.6100006103515625,76.65513840559099,-0.43136989111884816,2.9361705349808482,1,-0.6150016784667969,-3.8050003051757812,3.944997787475586,8.384998321533203,2.9199981689453125,3,0.050021528815343164,-1.9014087533983848,67.84999847412111,2.4908863920099877,68.20999908447266,-2.342453727412562,68.83999633789061,0.050021528815343164
11581,2019-01-18,70.68000030517578,70.87999725341797,69.83000183105469,69.97000122070311,4484100.0,0.01888420796780621,-1.1212074506207566,0.38171981262870236,68.81577837831333,68.27804490791222,-1.3844003079194351,-4.665264891281794,1.7699274111239163,10.109375724087897,33.50974718553822,1.5099945068359375,2.383028162876059,3.87600040435791,-2.0376358103151517,9.789636619030965,0.9191822970213792,6.832818511694441,0.22380294799805256,94.60924534781616,17.630505989853518,2.956818107336528,1,-1.9249992370605469,-5.114997863769531,2.497499465942383,7.049999237060547,2.339996337890625,4,0.03706851634507102,1.0409860669885063,69.37000274658203,-1.9014087533983848,67.84999847412111,2.4908863920099877,68.20999908447266,0.03706851634507102
11582,2019-01-22,70.27999877929689,71.04000091552734,69.66000366210939,70.37999725341797,5763900.0,-0.0056593311283503756,-1.0597147493381385,-0.14084310291097102,64.47822276963066,68.09582301678861,-0.99497033020468,-3.7834952555773924,1.7211056777111082,10.355486661202406,29.88423074312786,1.3799972534179545,2.9044234651249923,3.046998977661147,-2.543663082431891,8.637661037754192,0.25166794761462086,5.842330007707673,-3.1100006103515767,80.36171584369843,5.853965731249687,2.7953310300465213,1,-1.4949989318847798,-4.684997558593764,2.897500991821275,7.450000762939439,2.3600006103515483,1,0.03457598672997708,-1.1212074506207566,70.68000030517578,1.0409860669885063,69.37000274658203,-1.9014087533983848,67.84999847412111,0.03457598672997708
11583,2019-01-23,70.31999969482422,71.44999694824219,69.33000183105469,70.83999633789062,4446600.0,0.0005691650003145643,1.4367789884462763,5.200045777066429,63.700544348245025,67.89967871420808,-1.0322149521352344,-3.2672152333438333,1.1857739990788616,10.158668742123226,26.24411909563314,2.1199951171875,3.276630998078005,2.627499961853033,-2.325411076793017,7.580411000499083,0.15104444253000793,5.103955481176058,-3.072601470947262,73.59818748351124,1.1963705034116998,2.476455519323025,1,-1.3300018310546875,-4.520000457763672,2.802499771118164,7.354999542236328,2.6200027465820312,2,0.02431739322943316,-1.0597147493381385,70.27999877929689,-1.1212074506207566,70.68000030517578,1.0409860669885063,69.37000274658203,0.02431739322943316
11584,2019-01-24,70.61000061035156,70.9000015258789,69.81999969482422,70.55000305175781,4057000.0,0.004124017587967765,2.375008940705243,-0.11538066522880995,68.75922682840528,68.04208410745747,-1.421540513347793,-2.9973368253807564,0.36651977344274655,9.697095673843307,22.312832171671843,1.0800018310546875,3.2599540075191697,2.464500808715826,-1.7207143873504407,6.649716004782093,0.37189321068268555,4.5571084067489664,-3.194498437500002,80.37391174142763,7.576465448655682,2.092607598033135,1,-1.3000030517578125,-4.810001373291016,2.5124988555908203,7.064998626708984,2.05999755859375,3,0.023226163085573015,1.4367789884462763,70.31999969482422,-1.0597147493381385,70.27999877929689,-1.1212074506207566,70.68000030517578,0.023226163085573015
11585,2019-01-25,72.38999938964844,72.44000244140625,70.94000244140625,71.05000305175781,5544200.0,0.025208876418504333,1.0833298012122239,22.33418107833164,70.66573054068691,67.5587432731544,-2.859500103017936,-4.431159907191358,-1.9116837313509762,7.759242996196775,19.960486012684974,1.8300018310546875,3.1196190619078976,3.8804996490478487,-0.4566768986638863,8.217676196759584,1.7119113751919741,6.049087922903723,-4.8131174257812575,98.39218514647943,25.608886494921663,2.1685882738558684,1,-2.5849990844726562,-6.094997406005859,-0.4074993133544922,3.4549999237060547,3.6100006103515625,4,0.009807971963792905,2.375008940705243,70.61000061035156,1.4367789884462763,70.31999969482422,-1.0597147493381385,70.27999877929689,0.009807971963792905
11586,2019-01-28,72.12000274658203,72.22000122070312,71.20999908447266,72.0199966430664,3511100.0,-0.0037297505918340024,5.733279080413,0.07463162449611697,60.66434405894379,66.06826310028299,-2.45409076798542,-3.7708964968012424,-2.1059113171884434,7.865179362412903,17.4810161442604,1.1800003051757812,2.9378259722439566,3.2400028228759794,-0.9953582425812755,7.475363888333234,1.122322290147352,5.357683355604607,-4.251333554062512,89.71062276453877,19.054891657168525,2.117680532728629,1,-2.31500244140625,-5.825000762939453,-0.7900028228759766,3.724996566772461,4.779998779296875,0,0.002357156994886145,1.0833298012122239,72.38999938964844,2.375008940705243,70.61000061035156,1.4367789884462763,70.31999969482422,0.002357156994886145
11587,2019-01-29,71.69999694824219,72.19000244140625,71.30000305175781,72.12000274658203,3320600.0,-0.00582370746456673,2.178539801910056,-4.199801647848642,58.86342164183937,64.77195515858355,-1.77208357866958,-2.9724563033003335,-2.127507891334602,8.093864681421536,15.438037990378085,0.8899993896484375,2.8686305402902406,2.482997131347659,-1.5043894026295703,6.4703836653248885,0.4893038643590444,4.476690398336274,-3.557047760789459,76.20561582203644,7.034678779900105,1.993693266988615,1,-1.8949966430664062,-5.404994964599609,-1.1749954223632812,3.5000038146972656,4.470001220703125,1,0.01841003836830124,5.733279080413,72.12000274658203,1.0833298012122239,72.38999938964844,2.375008940705243,70.61000061035156,0.01841003836830124
11588,2019-01-30,72.33000183105469,72.6500015258789,71.30999755859375,72.30000305175781,3789300.0,0.008786679353240068,3.000022774374274,-0.0714246789340793,58.68823950293319,64.5681755918834,-1.9625939946009083,-3.2791288222605033,-3.162536114328759,7.279848921332842,13.530188392632446,1.3400039672851562,2.5677340984285877,2.801001739501956,-1.132315900423464,6.734319379427376,0.8343429195392531,4.767660559464659,-3.929229448364751,88.69259760496476,20.951570990372545,1.966658819962709,1,-2.420001983642578,-5.930000305175781,-3.262500762939453,2.0049991607666016,3.4799957275390625,2,0.00428587793095625,2.178539801910056,71.69999694824219,5.733279080413,72.12000274658203,1.0833298012122239,72.38999938964844,0.00428587793095625
11589,2019-01-31,73.0,73.06999969482422,72.06999969482422,72.30999755859375,6699400.0,0.009263074132228821,1.409633238349113,23.001017293997965,72.62244945073562,65.25088416885924,-2.0397401947451783,-3.617964747850124,-4.16171917448699,6.423396984857902,11.969590337859188,1.0,2.35440262611867,3.143000030517584,-0.7997867705046531,7.085786831539821,1.1716066300064654,5.114393431028702,-4.259289285854948,96.71362511327696,25.788821887787762,1.971393400511121,1,-1.7999992370605469,-6.3899993896484375,-4.027500152587891,1.335000991821289,3.2699966430664062,3,-0.0008218843642979756,3.000022774374274,72.33000183105469,2.178539801910056,71.69999694824219,5.733279080413,72.12000274658203,-0.0008218843642979756
11590,2019-02-01,71.16999816894531,73.0999984741211,70.45999908447266,73.0999984741211,5916200.0,-0.02506851823362588,1.7357502302653685,-2.797091994692614,57.14283718109593,63.95389070250175,0.0809556190447438,-1.4163822979643328,-2.654137081344828,8.056646152612188,9.996238515888676,2.6399993896484375,2.218593967663466,1.0309982299804688,-2.379573327866069,4.441569787827007,-0.6742875489428002,2.7362840089037377,-1.9963585567323463,26.893910932578102,-42.419553503837044,1.705285778923268,2,0.045001983642578125,-3.624998092651367,-3.214998245239258,2.8700027465820312,5.010002136230469,4,0.02107629673446465,1.409633238349113,73.0,3.000022774374274,72.33000183105469,2.178539801910056,71.69999694824219,0.02107629673446465
11591,2019-02-04,72.44000244140625,72.55999755859375,70.80999755859375,71.20999908447266,3622300.0,0.017844657933616448,1.380962761126249,-0.6373073380532792,65.76182955605276,64.09651367877086,-1.0204487508853077,-2.3326421168489446,-4.177521476459901,6.586973772286711,8.067028699804544,1.75,2.404756466813069,2.00050239562988,-1.0768826910982625,5.0778874823580225,0.4618098522658016,3.5391949389939583,-2.795199765764309,75.00014449614196,3.3412869025552823,1.5386925433640717,2,-1.2250022888183594,-4.810003280639648,-5.097501754760742,1.5999984741210938,4.680000305175781,0,0.049144083912383785,1.7357502302653685,71.16999816894531,1.409633238349113,73.0,3.000022774374274,72.33000183105469,0.049144083912383785
11592,2019-02-05,72.7699966430664,73.05000305175781,72.25,72.70999908447266,3526200.0,0.004555414005225522,1.5806118179804591,0.04877836979512341,70.50356701305377,64.85240508597184,-1.0729215837054369,-2.550012553354037,-4.479881130863674,6.064548166673347,7.724743639332064,0.8000030517578125,2.390250097480447,2.175996780395508,-1.0476295131695395,5.399623073960555,0.5641836336129842,3.7878099271780314,-2.710570471606971,87.49992775192902,11.074970398574564,1.611813146782524,2,-1.30999755859375,-4.004997253417969,-5.614995956420898,1.2700042724609375,3.720001220703125,1,0.05675422665016727,1.380962761126249,72.44000244140625,1.7357502302653685,71.16999816894531,1.409633238349113,73.0,0.05675422665016727
11593,2019-02-06,72.51000213623047,72.73999786376953,71.87000274658203,72.62999725341797,3399300.0,-0.003572825598868734,4.117673458396912,-2.0,71.14338409901872,65.11731144937333,-0.5247937145729793,-2.173029939757555,-4.2021183012290635,6.131040909235338,7.563846093142604,0.899993896484375,2.2142960864886447,1.7710021972656307,-1.5263077277903108,5.068312122321572,0.12234723473765996,3.4196571597936014,-2.08570728845163,77.65164870097968,-3.5313803361473504,1.648654962527968,2,-0.7300033569335938,-3.5800018310546875,-7.597501754760742,1.529998779296875,4.150001525878906,2,0.05047574024116708,1.5806118179804591,72.7699966430664,1.380962761126249,72.44000244140625,1.7357502302653685,71.16999816894531,0.05047574024116708
11594,2019-02-07,71.86000061035156,72.54000091552734,71.4800033569336,72.04000091552734,3711600.0,-0.008964301568460842,-1.2553264019089825,1.5000635808748728,62.26599748493104,64.18400777651158,0.35891034021371127,-1.4750012908622665,-3.4799606353892045,6.590897745447265,7.544466816529749,1.05999755859375,2.151645905053087,1.0425006866455107,-2.28442291059811,4.369424283889131,-0.6209611119762997,2.705962485267321,-1.1146213274116548,53.03037308903852,-27.538786866731087,1.6634617986218088,2,-0.0800018310546875,-2.9300003051757812,-7.079999923706055,2.1800003051757812,6.019996643066406,3,0.05496795038536617,4.117673458396912,72.51000213623047,1.5806118179804591,72.7699966430664,1.380962761126249,72.44000244140625,0.05496795038536617
11595,2019-02-08,70.87999725341797,72.18000030517578,70.73999786376953,71.69999694824219,4146200.0,-0.013637675321594989,-1.6181898889574764,4.555546136565931,51.01831364091217,63.112226618952505,1.2317234396974328,-0.3067397798917568,-2.4989532591073242,7.3753627456331685,6.7247584638210265,1.44000244140625,2.0883458995287896,-0.06700248718262003,-3.174048760358616,3.040043785993376,-1.620525623770618,1.486520649405378,2.220001220703125,6.060566027142087,-69.72810814591556,1.5535231365879998,2,0.9000015258789062,-1.6249961853027344,-5.932497024536133,3.160003662109375,7.5800018310546875,4,0.07604401239432224,-1.2553264019089825,71.86000061035156,4.117673458396912,72.51000213623047,1.5806118179804591,72.7699966430664,0.07604401239432224
11596,2019-02-11,70.15000152587889,70.79000091552734,69.06999969482422,70.77999877929688,6661000.0,-0.010299037187164628,4.292299024613543,0.7682896193675217,49.3596195375609,62.05624860736601,1.8471329227738522,0.4909573825384399,-1.845082109045947,7.914128459493568,6.930428330874677,1.80999755859375,1.9136236630955779,-0.8239982604980582,-3.8912551530364254,2.243258632040309,-2.3576267067672347,0.7096301857711182,2.9027969360351733,27.1357015107335,-46.088605077675425,1.5336284462691823,2,0.9349975585937642,-0.8750038146972514,-5.202501296997056,3.8899993896484517,7.389999389648452,0,0.08595864074318471,-1.6181898889574764,70.87999725341797,-1.2553264019089825,71.86000061035156,4.117673458396912,72.51000213623047,0.08595864074318471
11597,2019-02-12,70.41000366210938,71.18000030517578,70.26000213623047,70.69999694824219,4505500.0,0.0037063739212401803,-2.1186572182279004,0.46030881017256003,50.43396308315743,61.13910678294648,1.547654248079084,0.37377045916045404,-2.195876059645684,7.456079920601667,7.062192794514435,1.0299987792968892,1.5459114770633278,-0.6424964904785213,-3.556317738944159,2.2713247579871165,-2.0994071147113402,0.8144141337542976,2.4834828491211027,36.51238789773696,-35.15004742230258,1.4569106242328154,2,0.6749954223632812,-0.5950050354003906,-5.45500373840332,3.6299972534179688,9.079994201660156,1,0.095298945256036,4.292299024613543,70.15000152587889,-1.6181898889574764,70.87999725341797,-1.2553264019089825,71.86000061035156,0.095298945256036
11598,2019-02-13,72.56999969482422,72.76000213623047,69.97000122070311,70.61000061035156,7186900.0,0.03067740264693719,1.3846121241959113,-6.758774006840305,58.00653360518248,59.51511613344058,-0.6422582562487378,-1.5208101214501255,-4.400547600179735,5.116890014321797,6.569648711447636,2.790000915527358,1.455880074931983,1.29949951171875,-1.3602074387151077,3.9592064621526077,-0.030353963498171765,2.6293529869356718,-3.5,94.85088575351077,23.286982508537307,1.3298534752169269,2,-1.4850006103515625,-2.7550010681152344,-6.864999771118164,1.470001220703125,5.75,2,0.05401678635014373,-2.1186572182279004,70.41000366210938,4.292299024613543,70.15000152587889,-1.6181898889574764,70.87999725341797,0.05401678635014373
11599,2019-02-14,72.18000030517578,72.98999786376953,71.11000061035156,71.7300033569336,4624800.0,-0.005374113149903326,-1.2248456065585611,0.2295903869584003,49.03226214743931,58.613941129700954,-0.42556031485281665,-0.8324661948740015,-4.053906723608023,5.320095820993416,6.017051337504522,1.8799972534179688,1.4080298033863983,0.693000030517581,-1.448893267892089,2.834893328927251,-0.3779466186872469,1.7639466797224088,-3.0362005615234438,79.336787322743,10.70520548303881,1.0709466492048318,2,-1.1199989318847656,-2.365001678466797,-5.864998817443848,1.8600006103515625,6.349998474121094,3,0.062067100831147304,1.3846121241959113,72.56999969482422,-2.1186572182279004,70.41000366210938,4.292299024613543,70.15000152587889,0.062067100831147304
11600,2019-02-15,72.83999633789062,73.37999725341797,72.22000122070312,72.55999755859375,3835800.0,0.009143752146361761,-1.416679912261182,0.6222237292733376,53.20281907539051,57.218495520738486,-0.920561972756218,-1.2850553415071033,-4.794974259022155,4.476365380225076,5.999590326055321,1.1999969482421875,1.3303337023181427,1.1794963836669865,-0.7960640202623352,3.1550567875963083,0.19171618170231852,2.1672765856316545,-3.5423486694335935,87.47096934079161,20.6173642950275,0.9877802019646617,2,-1.6149978637695312,-2.884998321533203,-6.357495307922363,1.2000045776367188,6.790000915527344,4,0.06919276728334456,-1.2248456065585611,72.18000030517578,1.3846121241959113,72.56999969482422,-2.1186572182279004,70.41000366210938,0.06919276728334456
11601,2019-02-19,73.30000305175781,73.70999908447266,72.0199966430664,72.93000030517578,6868000.0,0.006315303912610037,1.8403526206122776,1.3214441416893732,57.092226403659936,55.72834656413917,-1.3921478282972686,-1.6218679387877728,-5.23469781456879,3.8345515624430107,6.42594428808919,1.69000244140625,1.038561775298561,1.5085029602050781,-0.5394410637991598,3.556446984209316,0.48453094820295917,2.532474972207197,-3.7574144082031182,89.03753297063093,22.401632088168142,1.0239720120021225,2,-1.910003662109375,-2.860004425048828,-6.250001907348633,0.7399978637695312,6.519996643066406,1,0.07039557732448287,-1.416679912261182,72.83999633789062,-1.2248456065585611,72.18000030517578,1.3846121241959113,72.56999969482422,0.07039557732448287
11602,2019-02-20,72.70999908447266,73.62999725341797,72.48999786376953,73.43000030517578,5005600.0,-0.008049167022115222,1.0357220708446866,-1.9459348000907273,51.69037956245006,53.566901615631544,-0.9069220675730207,-0.885900790428849,-4.638263221898654,4.236354144361513,6.950913948733546,1.1399993896484375,1.0606249598217374,0.7969989776611328,-1.1596691922965192,2.753667147618785,-0.1813351073176932,1.7753330626399588,-2.8340176056445188,73.26201681323691,9.027168706928009,0.9783340849788263,2,-1.3199996948242188,-2.270000457763672,-5.617496490478516,1.3300018310546875,7.6100006103515625,2,0.06642830273513423,1.8403526206122776,73.30000305175781,-1.416679912261182,72.83999633789062,-1.2248456065585611,72.18000030517578,0.06642830273513423
11603,2019-02-21,72.02999877929688,72.97000122070312,71.68000030517578,72.76000213623047,3985000.0,-0.009352225467445963,1.2434768763309958,1.0138918323231467,45.68888346354167,51.72500005769939,-0.33768146252776887,-0.07507208777477103,-3.9038296570082025,4.713027262438317,7.140040463640335,1.2900009155273438,0.8431012144573913,0.03149871826171591,-1.7758225090114337,1.8388199455348655,-0.8721618953748589,0.9351593318982907,-1.847295892017172,35.38456572580527,-23.71987168731726,0.9036606136365721,2,-0.6399993896484375,-1.5900001525878906,-5.312496185302734,2.0100021362304688,8.230003356933594,3,0.10356794684018289,1.0357220708446866,72.70999908447266,1.8403526206122776,73.30000305175781,-1.416679912261182,72.83999633789062,0.10356794684018289
11604,2019-02-22,72.25,72.63999938964844,71.80000305175781,72.20999908447266,3144800.0,0.0030542999365752443,1.0487723183133448,-0.05479552271563392,55.60166960287573,52.23426183125089,-0.5548968140060282,-0.17487494344538845,-4.0821602973207405,4.294981405899577,7.339387610419741,0.839996337890625,0.5320652208681054,0.1694999694824162,-1.5173712659223355,1.856371204887168,-0.6739356482199526,1.012935587184785,-1.785113416944867,28.07881958538162,-33.650086650369005,0.8434356177023745,2,-0.8600006103515625,-1.8100013732910156,-5.369997024536133,1.7900009155273438,7.720001220703125,4,0.08401383660656347,1.2434768763309958,72.02999877929688,1.0357220708446866,72.70999908447266,1.8403526206122776,73.30000305175781,0.08401383660656347
11605,2019-02-25,73.0999984741211,73.58999633789062,72.61000061035156,72.83000183105469,7782000.0,0.011764684762921807,-1.760554904847358,6.749761586877741,53.579156678248665,52.703099291327305,-1.1810739752335024,-1.0213183008205533,-4.830105549413176,3.238693451967549,7.061196197942124,1.339996337890625,0.2392599836929321,0.9839984893798857,-0.7592393614193327,2.727236340179104,0.11237956398026938,1.855617414779502,-2.3755028909525606,69.95069078007788,9.491527201192156,0.871618925399611,2,-1.2599983215332031,-2.6599998474121094,-6.209997177124023,0.94000244140625,6.3600006103515625,0,0.0742818114708732,1.0487723183133448,72.25,1.2434768763309958,72.02999877929688,1.0357220708446866,72.70999908447266,0.0742818114708732
11606,2019-02-26,72.29000091552734,73.22000122070312,71.70999908447266,72.91999816894531,5370900.0,-0.0110806781874353,1.4552813254020929,-2.3333521715787393,47.5257944404506,52.379969442137664,-0.03977723981022052,-0.20862838553750862,-3.9579232640047053,3.831445650142257,6.565243502562604,1.5100021362304688,0.10083416041754845,0.16550102233887287,-1.5794759374921625,1.9104779821699083,-0.7069874575766448,1.0379895022543906,-1.3266650522544836,31.282131538792594,-24.692580421339347,0.8724884799155177,2,-0.4500007629394531,-0.9000015258789062,-5.129999160766602,1.75,7.019996643066406,1,0.1015354301415432,-1.760554904847358,73.0999984741211,1.0487723183133448,72.25,1.2434768763309958,72.02999877929688,0.1015354301415432
11607,2019-02-27,73.0199966430664,73.4800033569336,72.30000305175781,72.30999755859375,5164400.0,0.010098156291242555,-2.232930257835934,-1.126987587042083,52.50734807599687,51.7689488277837,-0.4029897885671261,-0.8797687969241537,-4.5801854241415185,2.9157831346937115,6.098819949471412,1.19000244140625,0.19966795040431862,0.8294967651367244,-0.9474360460313846,2.6064295763048335,-0.05896964044733011,1.717963170720779,-1.8369277220975562,70.1570220533899,16.225171561668247,0.888466405584054,2,-0.6099967956542969,-1.6299972534179688,-5.859994888305664,1.0200042724609375,8.360000610351562,2,0.09312521726065448,1.4552813254020929,72.29000091552734,-1.760554904847358,73.0999984741211,1.0487723183133448,72.25,0.09312521726065448
11608,2019-02-28,72.63999938964844,73.12000274658203,72.2699966430664,73.12000274658203,5375600.0,-0.005204016309059201,2.541667328935866,-0.6760619378687097,53.939390202926596,52.3141852783934,-0.01343130941447157,-0.501045381997983,-4.1104454842971165,3.1163976798436863,5.3863345694151965,0.850006103515625,0.38264170251694907,0.4339996337890568,-1.3534338461639663,2.22143311374208,-0.45971710618745476,1.3277163737655684,-1.2547760555992795,49.468173609561106,-4.388607327274059,0.8937167399765081,2,0.05500030517578125,-1.25,-5.44999885559082,1.4000015258789062,8.300003051757812,3,0.10572687733626585,-2.232930257835934,73.0199966430664,1.4552813254020929,72.29000091552734,-1.760554904847358,73.0999984741211,0.10572687733626585
11609,2019-03-01,72.94000244140625,74.45999908447266,71.95999908447266,73.58999633789062,6833800.0,0.004129997993922885,1.0920507434671298,1.354144480648494,61.17140249387039,53.19958343600227,-0.21712366125895244,-0.8493187817681758,-4.223491462227727,2.654978250265742,4.725047884347163,2.5,0.5623480253400999,0.7370025634765653,-1.0450132190935904,2.519018346046721,-0.1540053278085054,1.628010454761636,-1.3687970473232127,44.72739479758523,-14.548410470728456,0.8910078912850768,3,0.12999725341796875,-1.1750030517578125,-5.545003890991211,1.0999984741210938,8.989997863769531,4,0.10035644981921243,2.541667328935866,72.63999938964844,-2.232930257835934,73.0199966430664,1.4552813254020929,72.29000091552734,0.10035644981921243
11610,2019-03-04,72.66999816894531,73.97000122070312,72.44999694824219,73.44999694824219,7383800.0,-0.0037017310587265095,-1.4918077894789503,1.2000093901122117,64.3835389756583,54.00972927733543,0.029313013769211693,-0.4860989365099897,-3.797728412333271,2.7654668350040765,4.968998957558983,1.5200042724609375,0.46773308475968634,0.391998291015625,-1.3322865222733498,2.1162831043045998,-0.4701441156288553,1.2541406976601053,-0.8099134058233091,34.9090576171875,-27.257747511474676,0.8621424066444839,3,0.40000152587890625,-0.904998779296875,-5.114999771118164,1.3700027465820312,7.9900054931640625,0,0.10045415213561104,1.0920507434671298,72.94000244140625,2.541667328935866,72.63999938964844,-2.232930257835934,73.0199966430664,0.10045415213561104
11611,2019-03-05,76.0,76.55999755859375,74.12000274658203,76.48999786376953,17015100.0,0.04582361242548827,6.7460490463215255,0.6282033725889119,73.62635449141032,56.44705982499767,-3.2155686651271225,-3.7267945192494807,-6.850115238572698,-0.7203574891843374,5.677093395922126,3.8899993896484375,0.6241125138598562,3.5440002441406193,1.145936902515544,5.942063585765695,2.3449685733280745,4.743031914953164,-4.040000915527344,87.82613599234406,21.488311328425965,1.1990316708125401,3,-1.8800010681152344,-3.1850013732910156,-7.94999885559082,-1.9599990844726562,4.75,1,0.045526303743061325,-1.4918077894789503,72.66999816894531,1.0920507434671298,72.94000244140625,2.541667328935866,72.63999938964844,0.045526303743061325
11612,2019-03-06,76.9000015258789,77.44000244140625,76.12999725341797,76.81999969482422,7874200.0,0.011842125340511878,1.2586225040119965,-0.16326975476839237,70.48249210354604,59.20190522944261,-3.86517921423129,-4.5339816384382345,-7.419890957987349,-1.776681476733387,6.293777635422701,1.44000244140625,0.7109046100620589,4.237501525878912,1.1217158202966289,7.353287231461195,2.6796086730877704,5.7953943786700535,-4.450004577636719,90.14597473112666,26.282380923685324,1.5578928527911415,3,-2.325000762939453,-3.645000457763672,-8.850000381469727,-2.8600006103515625,3.5499954223632812,2,0.03133934960851481,6.7460490463215255,76.0,-1.4918077894789503,72.66999816894531,1.0920507434671298,72.94000244140625,0.03133934960851481
11613,2019-03-07,76.16999816894531,76.98999786376953,75.5199966430664,76.33000183105469,5617900.0,-0.009492891319227481,-1.0136910422959147,-2.0,68.28594745303661,60.61126943501604,-2.7783299150059406,-3.705715549068117,-6.342960351417588,-1.201487536269866,7.012662969262299,1.470001220703125,0.7007553525709511,3.324498367309573,-0.1615061902712398,6.810502924890386,1.5814960885191596,5.067500646099987,-3.0214004516601562,76.82475375030455,14.30215052996644,1.7430022787904071,3,-1.5949974060058594,-2.914997100830078,-8.119997024536133,-2.4499969482421875,4.560005187988281,3,0.0683996220259433,1.2586225040119965,76.9000015258789,6.7460490463215255,76.0,-1.4918077894789503,72.66999816894531,0.0683996220259433
11614,2019-03-08,75.80999755859375,75.94999694824219,74.79000091552734,75.87999725341797,4581900.0,-0.004726278311745213,10.047629427792916,0.4374880793438871,63.99621479050476,61.768720336377825,-2.0788510795638047,-3.1986126697109114,-5.646602709457909,-0.9616403246691334,7.821545805747439,1.3799972534179688,0.8115528877102349,2.7669979095458928,-0.9253839043752237,6.459379723467009,0.9208070025853345,4.613188816506451,-2.060603179931647,67.33460744591392,7.638662956724126,1.8461909069605604,3,-1.2349967956542969,-2.5549964904785156,-7.654996871948242,-2.7449951171875,6.170005798339844,4,0.06766923952012416,-1.0136910422959147,76.16999816894531,1.2586225040119965,76.9000015258789,6.7460490463215255,76.0,0.06766923952012416
11615,2019-03-11,76.2699966430664,76.30000305175781,75.44000244140625,75.81999969482422,3435900.0,0.006067789200456364,2.372486835806606,-6.428555858310626,63.99618890107322,63.59876416533589,-2.2818596569160405,-3.4088770644331134,-5.8727316228042525,-1.5692382568975063,8.59081775032982,0.8600006103515625,1.0890914931572553,2.9574970245361385,-0.8550120815462776,6.770006130618555,1.0512424714949304,4.8637515775773466,-2.003917135620128,64.75885825640742,8.411964832298821,1.9062545530412105,3,-1.5699958801269531,-3.014995574951172,-7.364995956420898,-3.3949966430664062,5.700004577636719,0,0.07421009454867877,10.047629427792916,75.80999755859375,-1.0136910422959147,76.16999816894531,1.2586225040119965,76.9000015258789,0.07421009454867877
11616,2019-03-12,76.18000030517578,76.5,75.7699966430664,76.44000244140625,3646200.0,-0.001179970392706231,2.842150701708595,-0.5777864433216914,67.16123150947297,65.22697343572213,-1.767957810408177,-2.997657022454092,-5.532193765163015,-1.6287028381344442,8.571476672490883,0.7300033569335938,1.2466991823124545,2.566000747680661,-1.1458704994281987,6.277871994789521,0.7100651241262312,4.421936371235091,-1.469571586975107,52.45277695405955,-1.6819918952440602,1.8559356235544289,3,-1.4799995422363281,-2.924999237060547,-6.800000190734863,-4.680000305175781,6.5,1,0.05880812994206841,2.372486835806606,76.2699966430664,10.047629427792916,75.80999755859375,-1.0136910422959147,76.16999816894531,0.05880812994206841
11617,2019-03-13,77.12000274658203,77.37000274658203,76.18000030517578,76.26000213623047,3796600.0,0.012339228637970878,-1.3333283468218469,-3.3076674785058247,74.54196055523143,67.51614791931156,-2.307914776360775,-3.5934251295335002,-6.213625633200451,-2.7335377224349457,8.933618554766717,1.19000244140625,1.4112510935497937,3.1705032348632756,-0.5349893601437401,6.875995829870291,1.3177569373597606,5.0232495323667905,-2.027433707132573,90.31008439642069,32.40715154685279,1.8527462975035087,3,-2.420001983642578,-3.865001678466797,-7.697503089904785,-6.845001220703125,6.1399993896484375,2,0.04706946478394469,2.842150701708595,76.18000030517578,2.372486835806606,76.2699966430664,10.047629427792916,75.80999755859375,0.04706946478394469
11618,2019-03-14,76.48999786376953,76.80000305175781,76.05000305175781,76.66000366210938,3779500.0,-0.008169150160467598,2.3332994252581254,-0.19768102056386508,69.6660266377533,68.45999504640966,-1.2006128405367775,-2.7981486451616604,-5.36346848600904,-2.251507814713179,10.175504274238312,1.0699996948242188,1.7185764494003166,2.344498443603513,-1.4669386624892837,6.155935549696309,0.4387798905571145,4.250216996649911,-1.0687881480461243,65.89130781923672,4.041673829682566,1.905718553046399,3,-1.5449981689453125,-3.234996795654297,-6.377498626708984,-6.214996337890625,5.529998779296875,3,0.05177146287185819,-1.3333283468218469,77.12000274658203,2.842150701708595,76.18000030517578,2.372486835806606,76.2699966430664,0.05177146287185819
11619,2019-03-15,76.66000366210938,76.87999725341797,76.06999969482422,76.7300033569336,5274100.0,0.0022225886140385676,3.378513248788535,0.4117488668491675,67.6237640964203,68.82002005982766,-0.8799832978548068,-2.7566498722783592,-5.3180909441071265,-2.553077145229693,11.37379668861837,0.80999755859375,1.943359204956181,2.290504074096674,-1.560935142144345,6.141943290337693,0.36478446597615743,4.216223682217191,-0.9561629647903658,63.21248848673158,2.288955078596757,1.9257196081205123,3,-0.8800010681152344,-3.4050025939941406,-6.305004119873047,-10.035003662109375,5.5,4,0.05309156666315018,2.3332994252581254,76.48999786376953,-1.3333283468218469,77.12000274658203,2.842150701708595,76.18000030517578,0.05309156666315018
11620,2019-03-18,77.87999725341797,78.01000213623047,76.91999816894531,76.91999816894531,3923500.0,0.01591434298237049,-1.2708437641561166,-13.71433242506812,76.59367813421915,69.14972268680641,-1.4340214623014305,-3.773150713962849,-6.2747473988969205,-3.8774796818269124,12.60417710240832,1.3499984741210938,2.2406126006517866,3.258497619628912,-0.8241655302525999,7.341160769510424,1.217166044688156,5.299829194569668,-1.933093911926747,94.1962248213568,28.303678281832717,2.0413315749407595,3,-1.4799957275390625,-4.339996337890625,-7.524997711181641,-11.254997253417969,5.0,0,0.052645175245376485,3.378513248788535,76.66000366210938,2.3332994252581254,76.48999786376953,-1.3333283468218469,77.12000274658203,0.052645175245376485
11621,2019-03-19,78.45999908447266,78.7699966430664,78.01000213623047,78.33000183105469,4192300.0,0.007447378678858918,1.0266726346093202,0.13541393478450914,76.25479782135461,69.79108998878515,-1.8197407717124605,-4.16004542344902,-6.608257158366342,-4.578898113206961,13.830808341238281,0.8899993896484375,2.4863843550428726,3.5804996490478516,-0.7923858066678804,7.9533851047635835,1.3940569211899856,5.7669423769057175,-2.3899993896484375,88.6030040811747,22.28945624668313,2.186442727857865,3,-1.6800003051757812,-4.540000915527344,-7.942499160766602,-11.834999084472656,3.279998779296875,1,0.044736199046490954,-1.2708437641561166,77.87999725341797,3.378513248788535,76.66000366210938,2.3332994252581254,76.48999786376953,0.044736199046490954
11622,2019-03-20,77.54000091552734,78.44999694824219,77.4000015258789,78.43000030517578,4325300.0,-0.011725696911553785,1.258072455207718,-6.846293796584306,72.47703660773843,70.25676656152979,-0.8933576520353199,-3.0141809972723195,-5.552148487962583,-3.7779572482432684,14.942439348744136,1.05999755859375,2.7389782889561047,2.419001388549802,-1.9827971603759806,6.820799937475584,0.2181021140869035,4.6199006630127,-0.9840017700195318,54.77946229471411,-13.10042866467191,2.200899274462894,3,-0.7600021362304688,-3.170001983642578,-7.360002517700195,-10.915000915527344,-0.4199981689453125,2,0.06628835864018101,1.0266726346093202,78.45999908447266,-1.2708437641561166,77.87999725341797,3.378513248788535,76.66000366210938,0.06628835864018101
11623,2019-03-21,79.48999786376953,79.93000030517578,78.19999694824219,78.19999694824219,5322000.0,0.025148270895257285,-1.6821738436152658,-1.4494402249387077,76.09557708265575,71.60114014954657,-2.5958703167894157,-4.613156721113839,-7.3383128515115175,-5.830494172753674,16.835736235219873,2.3899993896484375,2.6217340801761253,3.9959983825683594,-0.5643911723065145,8.556387937443233,1.7158036051309296,6.276193160005789,-2.5354791687011726,88.60097482300203,17.057461101941115,2.280194777437434,3,-1.8049964904785156,-4.539997100830078,-9.039999008178711,-12.864997863769531,-1.6899948120117188,3,0.04742740437510129,1.258072455207718,77.54000091552734,1.0266726346093202,78.45999908447266,-1.2708437641561166,77.87999725341797,0.04742740437510129
11624,2019-03-22,78.31999969482422,79.58999633789062,78.25,79.1500015258789,3174500.0,-0.014718809918078835,-1.7628755702375334,-0.643411815498897,71.00371599602704,72.3797542712081,-1.153710587720255,-3.125330301568269,-6.036621502012679,-4.795789303287364,18.831349238035944,1.339996337890625,2.4891881512168936,2.522500228881839,-1.935655537956265,6.9806559957199426,0.2934223454627869,4.751578112300891,-0.9199981689453125,46.51164559079607,-28.440413525798142,2.2290778834190514,3,-0.470001220703125,-2.799999237060547,-7.870000839233398,-11.694999694824219,-0.9000015258789062,4,0.04724204497777462,-1.6821738436152658,79.48999786376953,1.258072455207718,77.54000091552734,1.0266726346093202,78.45999908447266,0.04724204497777462
11625,2019-03-25,78.52999877929688,79.27999877929688,78.05000305175781,78.30999755859375,2911400.0,0.002681295777463344,-2.3243566479709665,-0.2650611269418145,62.24587769041355,71.83360384686816,-1.1280404805246036,-3.0648034407727067,-6.045296127924686,-5.111056175765313,20.29254067072982,1.2299957275390625,2.4400947218205147,2.4609992980957003,-1.9667308255563825,6.888729421747783,0.2471342362696589,4.674864359921742,-0.6239974975585909,44.66394460996586,-27.475730597800755,2.2138650618260387,3,-0.5399971008300781,-2.7249984741210938,-8.092498779296875,-11.904998779296875,-2.8600006103515625,0,0.046224435747342474,-1.7628755702375334,78.31999969482422,-1.6821738436152658,79.48999786376953,1.258072455207718,77.54000091552734,0.046224435747342474
11626,2019-03-26,79.62999725341797,80.02999877929688,79.05000305175781,79.16000366210938,3493600.0,0.014007366499680707,-1.8405886840854055,2.1363226522402554,62.962944178619146,70.54704647168903,-1.8854690554294677,-3.7805434404062623,-6.9695912369100625,-6.345483677696208,22.520216747166305,1.5,2.5206629677926884,3.19399795532226,-1.1304458942833548,7.518441804927875,1.0317760305194525,5.356219880125067,-1.5799942016601562,84.79080062311623,14.312107827066825,2.1622219248028083,3,-1.589996337890625,-3.7749977111816406,-9.039999008178711,-12.864997863769531,-3.2099990844726562,1,0.040813765064653396,-2.3243566479709665,78.52999877929688,-1.7628755702375334,78.31999969482422,-1.6821738436152658,79.48999786376953,0.040813765064653396
11627,2019-03-27,79.81999969482422,80.63999938964844,79.55000305175781,79.68000030517578,3609400.0,0.0023860661554662155,-4.450064850843061,0.2978751034852199,68.26827981173186,70.39174126879776,-1.846364946171704,-3.6206170941082405,-6.95323650846143,-6.6968401511552,24.788940562765898,1.089996337890625,2.5891793795028946,3.0440002441406193,-1.2184243651153395,7.306424853396578,0.9127879395126399,5.175212548768599,-1.7699966430664062,68.33973535684407,-1.2810253976371655,2.13121230462798,3,-1.4650001525878906,-3.6599998474121094,-8.905000686645508,-12.889999389648438,-3.8799972534179688,2,0.024054098926159284,-1.8405886840854055,79.62999725341797,-2.3243566479709665,78.52999877929688,-1.7628755702375334,78.31999969482422,0.024054098926159284
11628,2019-03-28,80.31999969482422,81.55999755859375,79.87000274658203,80.08999633789062,5394100.0,0.006264094235926443,-4.0448318662673515,1.6428882833787466,72.26062862311609,70.90694843843062,-1.9511273319135398,-3.705745399278527,-7.216504855356618,-7.3227551170815275,27.315863907467964,1.7399978637695312,2.664196898186816,3.1600002288818416,-0.913109868271178,7.233110326034861,1.123445180305339,5.196555277458344,-1.751997375488287,64.67237024574949,-5.021214767240153,2.0365550485765067,3,-1.0800018310546875,-3.700000762939453,-9.405000686645508,-13.389999389648438,-4.339996337890625,3,-0.03984059960658082,-4.450064850843061,79.81999969482422,-1.8405886840854055,79.62999725341797,-2.3243566479709665,78.52999877929688,-0.03984059960658082
11629,2019-03-29,80.26000213623047,80.7699966430664,79.8499984741211,80.73999786376953,3886600.0,-0.000746981559035298,2.4074429907598405,-2.0869074866487543,70.50363435346145,70.23027690723532,-1.4826877667211136,-3.2350990596953153,-6.903986255396418,-7.399880107582703,29.159079586985044,0.9199981689453125,2.5816789166214136,2.7340026855468693,-1.0475618679667065,6.515567239060445,0.8432204087900743,4.624784962303664,-1.093600769042979,62.96303541696554,-7.0509418208642956,1.890782276756789,3,-0.7800025939941406,-3.6250038146972656,-9.345003128051758,-13.330001831054688,-5.220001220703125,4,-0.030650374021883753,-4.0448318662673515,80.31999969482422,-4.450064850843061,79.81999969482422,-1.8405886840854055,79.62999725341797,-0.030650374021883753
11630,2019-04-01,79.97000122070312,80.61000061035156,79.30000305175781,80.61000061035156,4733900.0,-0.0036132682258730453,3.093746274706149,1.3333439298089456,69.08358911908539,69.43347594031653,-0.9667012944837694,-2.4982454035978776,-6.408629475439795,-7.252954269170459,30.91684777545986,1.30999755859375,2.605349046823875,2.0790016174316435,-1.0883977381641046,5.2464009730273915,0.49530193963377656,3.6627012952295104,1.589996337890625,36.65339372017387,-34.11210329711464,1.583699677797872,4,-0.4900016784667969,-3.335002899169922,-9.055002212524414,-13.040000915527344,-4.55999755859375,0,-0.031886995283647135,2.4074429907598405,80.26000213623047,-4.0448318662673515,80.31999969482422,-4.450064850843061,79.81999969482422,-0.031886995283647135
11631,2019-04-02,79.45999908447266,80.26000213623047,79.36000061035156,79.5999984741211,2909200.0,-0.006377418137370694,-4.29418364599228,0.21874925494122976,62.31577019942434,68.30444633939274,-0.33517943920729465,-1.8084586983721351,-5.737195349027118,-6.905454411000065,31.47752600148847,0.9000015258789062,2.66435089615085,1.3959995269775334,-1.7139603275236652,4.505959381478732,-0.15898040027306592,2.9509794542281327,2.054798583984379,7.079487681536145,-58.68507358853163,1.5549799272505984,4,0.345001220703125,-2.825000762939453,-8.319999694824219,-12.529998779296875,-4.349998474121094,1,-0.0476969665139092,3.093746274706149,79.97000122070312,2.4074429907598405,80.26000213623047,-4.0448318662673515,80.31999969482422,-0.0476969665139092
11632,2019-04-03,79.30999755859375,79.86000061035156,79.19000244140625,79.73999786376953,3251700.0,-0.001887761485114603,-1.000022774633613,3.071444141689373,65.631933172569,67.14181923827198,0.10314688715241971,-1.5480165205951977,-5.411281268239193,-6.924309251542525,31.65065372499517,0.6699981689453125,2.51324936049501,1.1254981994628963,-1.9813195824023921,4.232315981328185,-0.4279106914697479,2.6789070903955405,2.160504217529308,5.063095544681947,-58.17858049467534,1.5534088909326471,4,0.49500274658203125,-2.549999237060547,-7.694997787475586,-12.379997253417969,-4.6699981689453125,2,-0.03643928229241622,-4.29418364599228,79.45999908447266,3.093746274706149,79.97000122070312,2.4074429907598405,80.26000213623047,-0.03643928229241622
11633,2019-04-04,81.37999725341797,81.55999755859375,79.16000366210938,79.18000030517578,4396200.0,0.02610011043431082,-1.1428610354223434,-5.116268341583719,71.61171099101868,67.2093742377155,-1.8668854309413945,-3.3810304114924037,-7.278977441396961,-9.171524285316139,32.52884455881314,2.399993896484375,2.381483889744189,2.9349979400634822,-0.3302671556552923,6.200263035782257,1.302365392204095,4.5676304879228695,-2.1899948120117188,92.49996821077528,28.0461227871767,1.6326325478593886,4,-1.5749969482421875,-4.619998931884766,-9.479997634887695,-14.449996948242188,-9.699996948242188,3,-0.06684682963396438,-1.000022774633613,79.30999755859375,-4.29418364599228,79.45999908447266,3.093746274706149,79.97000122070312,-0.06684682963396438
11634,2019-04-05,80.94000244140625,81.58000183105469,80.5999984741211,81.05999755859375,4234600.0,-0.0054066702735510175,-1.4499990463293215,-0.054543310745670315,65.08879523937432,67.5252539653778,-1.1355776779813738,-2.6741056377744883,-6.646969852137062,-8.926514832196489,33.97656879548963,0.9800033569335938,2.3516753885354547,2.2385028839111385,-0.960518365973968,5.437524133796245,0.6389922589685852,3.8380135088536917,-1.779998779296875,73.55372421924753,12.330770099598823,1.5995106249425548,4,-0.625,-4.170001983642578,-8.897502899169922,-14.010002136230469,-9.680000305175781,4,-0.06127994730495934,-1.1428610354223434,81.37999725341797,-1.000022774633613,79.30999755859375,-4.29418364599228,79.45999908447266,-0.06127994730495934
11635,2019-04-08,81.93000030517578,82.2300033569336,80.86000061035156,80.91000366210938,4609000.0,0.012231255669731489,-1.4464274766520664,-8.500317904374365,66.44552244418603,67.91220710599634,-1.7797229646533026,-3.392251197195023,-7.486875649674204,-10.097182540640262,35.423919894257246,1.3700027465820312,2.103594808811337,2.945500564575198,-0.3478573164339025,6.238858445584299,1.298821624070655,4.592179505079741,-2.7699966430664062,90.22791265212194,31.12711663475278,1.6466789405045494,4,-1.2349967956542969,-4.590000152587891,-9.512500762939453,-14.625,-11.120002746582031,0,-0.0840961719026525,-1.4499990463293215,80.94000244140625,-1.1428610354223434,81.37999725341797,-1.000022774633613,79.30999755859375,-0.0840961719026525
11636,2019-04-09,80.66000366210938,81.37999725341797,80.37000274658203,81.18000030517578,4863800.0,-0.015500996440081516,1.1956628104656466,-0.5098023082734324,64.31195723613986,67.47261570870835,-0.38918146528696695,-1.8650365017755064,-6.069745708584421,-8.993603178605355,36.67867435202519,1.55999755859375,1.9702064094821594,1.4515037536621094,-1.6420567544599294,4.545064261784148,-0.09527650039891,2.9982840077231288,-1.31580001831054,48.8599397103812,-10.341856455802294,1.5467802540610216,4,0.034999847412109375,-2.4850006103515625,-8.242504119873047,-13.355003356933594,-9.8800048828125,1,-0.06508802084850673,-1.4464274766520664,81.93000030517578,-1.4499990463293215,80.94000244140625,-1.1428610354223434,81.37999725341797,-0.06508802084850673
11637,2019-04-10,80.75,81.41000366210938,80.23999786376953,80.93000030517578,2265400.0,0.0011157492413169656,1.052629113322581,0.3461566676937072,56.969049421506995,65.773551352974,-0.3725630406030831,-1.7593411457062302,-5.99498929947967,-9.232820728923897,37.55636937555953,1.1700057983398438,2.0272455943236167,1.3600002288818303,-1.6422309437753881,4.362231401539049,-0.14111535744677894,2.8611158152104395,-1.2326483734130846,51.79141680604189,-3.5390855788988347,1.5011155863286079,4,-0.054996490478515625,-2.2399978637695312,-7.282501220703125,-12.395000457763672,-9.860000610351562,2,-0.06984519367985687,1.1956628104656466,80.66000366210938,-1.4464274766520664,81.93000030517578,-1.4499990463293215,80.94000244140625,-0.06984519367985687
11638,2019-04-11,80.44999694824219,81.08000183105469,80.13999938964844,80.69999694824219,2627800.0,-0.00371520807130421,-1.1609372807632945,1.3888865341414827,63.035494001533344,64.94375798053754,-0.05831287709108324,-1.2094633492577742,-5.550632765358955,-9.066297369963365,38.54708677905127,0.94000244140625,1.9913612032080152,0.8619972229003849,-1.8425064432982339,3.5665008890990038,-0.49025461019891736,2.2142490559996872,-0.7698862178344683,14.832390916292193,-39.89462110123481,1.3522518330993085,4,0.24500656127929688,-1.9399948120117188,-6.534996032714844,-11.65499496459961,-8.3699951171875,3,-0.07221874181464094,1.052629113322581,80.75,1.1956628104656466,80.66000366210938,-1.4464274766520664,81.93000030517578,-0.07221874181464094
11639,2019-04-12,80.7300033569336,81.5,80.44000244140625,81.0,3517200.0,0.003480502415327047,-1.4941163798906751,1.079986572265625,63.349545800915344,64.30664205629643,-0.2957384672843659,-1.2320916689138528,-5.701655084763814,-9.441668295542271,39.6203155014298,1.05999755859375,1.8931777759688941,0.9385036468505916,-1.429968294685537,3.3069755883867202,-0.2457323239174798,2.122739617618663,-0.8968990689343173,28.229801307580832,-26.62296600338247,1.1842359707680647,4,-0.034999847412109375,-2.220001220703125,-6.81500244140625,-11.935001373291016,-8.770004272460938,4,-0.11210210176438129,-1.1609372807632945,80.44999694824219,1.052629113322581,80.75,1.1956628104656466,80.66000366210938,-0.11210210176438129
11640,2019-04-15,81.9800033569336,82.12999725341797,80.69000244140625,80.83999633789062,3306200.0,0.015483710492037783,1.0,-4.222300714911413,64.00480497301977,64.49431258669593,-1.375258774804223,-2.2758651203789952,-6.746491059118469,-10.763487732963583,40.33267534330028,1.4399948120117188,1.7338873356575277,1.9835033416748047,-0.39805236052609416,4.3650590438757035,0.7927254905743553,3.174281192775254,-2.003085124798261,92.46261017585965,39.68674351439587,1.1907778511004485,4,-1.2849998474121094,-3.145000457763672,-8.06500244140625,-13.185001373291016,-4.420005798339844,0,-0.13076361041398354,-1.4941163798906751,80.7300033569336,-1.1609372807632945,80.44999694824219,1.052629113322581,80.75,-0.13076361041398354
11641,2019-04-16,81.97000122070312,82.45999908447266,81.6500015258789,82.38999938964844,2663600.0,-0.00012200702391929052,1.8928610354223434,-0.36841717807834135,63.09379881628212,64.2122976582196,-1.0859716002491098,-2.0969303279834577,-6.568153382702462,-10.795914419862427,40.81724105389269,0.80999755859375,1.610315106118179,1.7980010986328097,-0.6237838920636563,4.219786089329276,0.5871086032845767,3.0088935939810426,-1.857897881079893,78.87939964549619,26.912621692271955,1.2108924953482307,4,-1.1599998474121094,-2.8550033569335938,-7.992500305175781,-13.174999237060547,-2.5699996948242188,1,-0.1361474136380847,1.0,81.9800033569336,-1.4941163798906751,80.7300033569336,-1.1609372807632945,80.44999694824219,-0.1361474136380847
11642,2019-04-17,82.68000030517578,83.4000015258789,82.30000305175781,82.4000015258789,3045000.0,0.008661694203968562,-3.583367771879073,-0.6666666666666666,64.01425845349783,63.36813626516174,-1.416638755282193,-2.5319224921204864,-7.108734288453888,-11.404772206299526,41.97605735593517,1.4300003051757812,1.5416623015160411,2.251000213623044,-0.08411468175630432,4.586115109002392,1.0834427659333699,3.418557661312718,-2.3800653059645924,77.91408745714318,26.416234271884015,1.1675574476896735,4,-0.9099998474121094,-2.954998016357422,-8.702499389648438,-12.964998245239258,-1.1100006103515625,2,-0.14392841656936917,1.8928610354223434,81.97000122070312,1.0,81.9800033569336,-1.4941163798906751,80.7300033569336,-0.14392841656936917
11643,2019-04-18,83.26000213623047,83.4800033569336,82.44000244140625,82.76000213623047,3162700.0,0.0070150197014255955,1.212762158301409,1.7857220708446866,66.7785189079216,63.55588333944476,-1.9019247850526995,-2.9671298046274046,-7.500703550598956,-11.88290574833907,42.60641917976334,1.0400009155273438,1.6280192840658856,2.6425018310546875,0.033899936434536926,5.251103725674838,1.338200883744605,3.94680277836477,-2.650060484352508,92.76311991948984,40.95100048236594,1.304300947310078,4,-1.4500007629394531,-3.4949989318847656,-9.282501220703125,-13.460000991821289,-2.4900054931640625,3,-0.14857077142926522,-3.583367771879073,82.68000030517578,1.8928610354223434,81.97000122070312,1.0,81.9800033569336,-0.14857077142926522
11644,2019-04-22,82.0199966430664,83.6500015258789,81.93000030517578,83.16000366210938,3331200.0,-0.014893171527129656,-1.6060630581163482,-2.2800140380859375,60.36397354630823,62.880155684125015,-0.5505026213435258,-1.513305135168764,-6.0622429385469445,-10.516711038087038,43.06000594164226,1.720001220703125,1.684493802371179,1.21749649047851,-1.2245391708976143,3.659532151854634,-0.0035213402095592983,2.438514321166579,-1.0656475865817754,44.93225044010794,-8.433936569232038,1.2210178306880655,4,-0.12499618530273438,-2.1599960327148438,-7.91999626159668,-11.08499526977539,-2.3799972534179688,0,-0.12118989537720248,1.212762158301409,83.26000213623047,-3.583367771879073,82.68000030517578,1.8928610354223434,81.97000122070312,-0.12118989537720248
11645,2019-04-23,82.16000366210938,82.26000213623047,80.29000091552734,81.63999938964844,6238500.0,0.0017069864029897186,4.472216335353707,-0.45614129016282634,64.18067858250515,62.86556916705449,-0.7313632690504477,-1.441314466140284,-5.966482959366687,-10.558771215137853,43.12968798876938,1.970001220703125,1.477394111721594,1.1760032653808565,-1.0879714800890667,3.43997801085078,0.044015892645902,2.307990638115811,1.4899978637695312,55.65483353844897,-3.4189890668148593,1.1319873727349585,4,-0.2650032043457031,-1.8750038146972656,-7.6425018310546875,-11.060001373291016,-1.7700042724609375,1,-0.12414805407732432,-1.6060630581163482,82.0199966430664,1.212762158301409,83.26000213623047,-3.583367771879073,82.68000030517578,-0.12414805407732432
11646,2019-04-24,82.87999725341797,83.33999633789062,81.66999816894531,81.66999816894531,2660000.0,0.008763310117044787,-1.7603296405354452,2.3269021978344435,67.69077448531853,64.05687195192243,-1.2329970047644565,-2.008309191578448,-6.41394861458042,-11.209646844083665,43.08993045573803,1.6699981689453125,1.4227269745715034,1.733496856689456,-0.587114106287757,4.054107819666669,0.5731913752008495,2.8938023381780624,0.7700042724609375,77.08321033964424,10.715667388338602,1.1603054814886031,4,-0.9849967956542969,-2.3549957275390625,-7.909996032714844,-11.4949951171875,-2.4300003051757812,2,-0.06418918763423132,4.472216335353707,82.16000366210938,-1.6060630581163482,82.0199966430664,1.212762158301409,83.26000213623047,-0.06418918763423132
11647,2019-04-25,81.73999786376953,82.79000091552734,81.6500015258789,82.79000091552734,3797000.0,-0.01375481934637035,1.171421097757691,-0.8677717737409913,51.96506804817511,62.826824623771515,0.0695116905438482,-0.755845760209354,-5.017431174025816,-10.014440408065411,42.806387765706745,1.2299957275390625,1.2388694156403943,0.49749755859375,-1.7497549337140015,2.7447500509015015,-0.6261286875601257,1.6211238047476257,1.8428036499023506,43.15466323949482,-19.084953487807212,1.1236262461538737,4,0.23000335693359375,-1.214996337890625,-6.3899993896484375,-9.64999771118164,1.2099990844726562,3,-0.028627310974371878,-1.7603296405354452,82.87999725341797,4.472216335353707,82.16000366210938,-1.6060630581163482,82.0199966430664,-0.028627310974371878
11648,2019-04-26,77.12000274658203,78.36000061035156,74.7300033569336,77.12000274658203,12352800.0,-0.056520617053199995,1.9274221831180898,-0.0,35.682164322468225,59.75267112616628,4.657229668981373,3.807325152503566,-0.25894768799349777,-5.35420615691902,41.83712304264311,7.0099945068359375,1.049902888312488,-3.9624977111816406,-6.850591695690639,-1.0744037266726423,-5.40654470343614,-2.5184507189271415,6.3969427551269575,26.793720630673935,-32.609623867850516,1.4440469922544976,4,2.0699996948242188,2.0699996948242188,-1.545003890991211,-5.010005950927734,8.729995727539062,4,0.057702240531097626,1.171421097757691,81.73999786376953,-1.7603296405354452,82.87999725341797,4.472216335353707,82.16000366210938,0.057702240531097626
11649,2019-04-29,77.80000305175781,78.4800033569336,76.97000122070312,78.41999816894531,9097000.0,0.00881743102901944,3.0810565601996,-100.0,34.151975356423705,56.4356900576556,3.9313212054088353,3.092112628148101,-0.7771298616527247,-5.986251557285769,40.810574139156216,1.5100021362304688,0.9763620652397549,-3.1594974517822294,-6.384918470654725,0.06592356709026603,-4.77220796121847,-1.5467869423459888,5.365464764160166,35.65623922823428,-19.02810410563184,1.6127105094362466,4,1.3899993896484375,1.3899993896484375,-1.4825019836425781,-4.570003509521484,7.689994812011719,0,0.038174723326588555,1.9274221831180898,77.12000274658203,1.171421097757691,81.73999786376953,-1.7603296405354452,82.87999725341797,0.038174723326588555
11650,2019-04-30,77.41999816894531,78.13999938964844,77.01000213623047,78.05999755859375,5339800.0,-0.004884381335559795,1.8249823570924488,1.0322652096869462,36.655677167650396,53.498120985585416,4.019119166849734,3.4480666394922537,-0.2576630979609291,-5.582049253236377,40.25877153561782,1.1299972534179688,0.8551705795381253,-3.4120021820068303,-6.984991811091447,0.16098744707778678,-5.198496996549139,-1.6255073674645217,5.40805106861329,31.242706213132315,-23.179600863515923,1.7864948145423092,4,1.7700042724609375,1.7700042724609375,-0.7349987030029297,-4.189998626708984,8.279998779296875,1,0.028674777489126946,3.0810565601996,77.80000305175781,1.9274221831180898,77.12000274658203,1.171421097757691,81.73999786376953,0.028674777489126946
11651,2019-05-01,75.66999816894531,78.04000091552734,75.62000274658203,77.80000305175781,5463200.0,-0.02260397883478582,-1.1704061035273188,3.3281358033521684,31.594220686025395,49.89589456697736,5.343399497599009,5.1643498233008955,1.599509371747331,-3.769401898489974,39.87099235531024,2.4199981689453125,0.653950479656487,-4.972502136230474,-9.194883216296745,-0.750121056164204,-7.08369267626361,-2.861311596197339,6.834129233388296,11.662470182878346,-41.31251485627805,2.1111905400331317,5,3.5200042724609375,3.5200042724609375,1.2275028228759766,-2.4399986267089844,11.180000305175781,2,0.0623761244207377,1.8249823570924488,77.41999816894531,3.0810565601996,77.80000305175781,1.9274221831180898,77.12000274658203,0.0623761244207377
11652,2019-05-02,76.41999816894531,77.0,75.73999786376953,76.08000183105469,4456300.0,0.00991145788487402,-1.470582075485811,-0.15962232792710185,35.85966854733272,46.460466749134156,4.036518131260976,4.412993572432271,0.9866270724887727,-4.455429819819841,39.633345539261754,1.3300018310546875,0.34412912446637733,-4.07800216674805,-8.673692145925827,0.5176878124297275,-6.375847156336945,-1.780157177159154,5.773164271572298,45.0665283203125,-12.207241409503283,2.2978449895888904,5,2.7700042724609375,2.7700042724609375,0.5275020599365234,-3.1399993896484375,11.1300048828125,3,0.0527348714453979,-1.1704061035273188,75.66999816894531,1.8249823570924488,77.41999816894531,3.0810565601996,77.80000305175781,0.0527348714453979
11653,2019-05-03,75.94000244140625,77.0,75.31999969482422,75.97000122070312,5774300.0,-0.0062810224946343585,-1.6456608715502636,-0.08823265416030877,33.4256076190436,43.467314979438086,3.764895377953863,4.705811538343966,1.6229117746193538,-3.88598048728214,38.74452523892576,1.6800003051757812,0.003902047982393242,-4.285998153686521,-9.287881786060723,0.7158854786876816,-6.786939969873629,-1.7850563374994124,5.954633635768005,19.620317343814886,-39.620130138790614,2.500941816187103,5,3.0949974060058594,3.25,1.3174972534179688,-2.035003662109375,11.909996032714844,4,0.09230964289532007,-1.470582075485811,76.41999816894531,-1.1704061035273188,75.66999816894531,1.8249823570924488,77.41999816894531,0.09230964289532007
11654,2019-05-06,75.9800033569336,76.1500015258789,74.75,75.0,4008600.0,0.000526743669230223,1.121214923561541,-32.66810783316379,27.341399128958614,39.374061706821806,3.1044906709513214,4.506202672101381,1.7357946059140232,-3.843530323730775,37.87786219067786,1.4000015258789062,-0.441122100866437,-3.997997283935547,-9.331665987856454,1.3356714199853599,-6.664831635895993,-1.3311629319751006,5.628047411431041,36.28329139791238,-17.980035488353764,2.666834351960452,5,3.0549964904785156,3.2099990844726562,1.9499950408935547,-1.6150054931640625,12.279998779296875,0,0.12990253594516066,-1.6456608715502636,75.94000244140625,-1.470582075485811,76.41999816894531,-1.1704061035273188,75.66999816894531,0.12990253594516066
11655,2019-05-07,75.04000091552734,75.81999969482422,74.47000122070312,75.44999694824219,4437200.0,-0.012371708342659216,1.3478203180458161,-0.41836186561412525,25.546939063399336,34.69141332660856,3.2724407740872437,5.168551741412216,2.7935078315748996,-2.8011163882950996,36.76151323009334,1.5100021362304688,-1.0447469565610703,-4.593499755859369,-10.27501248573364,1.0880129740149016,-7.434256120796505,-1.7527433909222339,6.292927956380055,15.966379371141226,-33.72979899603985,2.840756364937132,5,3.5900001525878906,4.020000457763672,3.017498016357422,-0.6750030517578125,13.260002136230469,1,0.1392590194662413,1.121214923561541,75.9800033569336,-1.6456608715502636,75.94000244140625,-1.470582075485811,76.41999816894531,0.1392590194662413
11656,2019-05-08,75.41000366210938,75.77999877929688,74.30000305175781,75.12000274658203,3997700.0,0.004930740166148695,1.8738028043821249,-0.7073261504680027,23.71658832245562,31.552693357084177,1.934857340542024,4.6220399745875795,2.5740549122519383,-3.081643245531396,36.11478465682148,1.4799957275390625,-1.5430680561581624,-3.9609970092773494,-9.921112362648827,1.9991183440941285,-6.9410546859630955,-0.9809393325916034,5.5111495507257615,41.11118018389687,-4.808432270024667,2.9800576766857394,5,0.9799995422363281,3.5649986267089844,2.6474952697753906,-1.0450057983398438,12.379997253417969,2,0.13645395552875628,1.3478203180458161,75.04000091552734,1.121214923561541,75.9800033569336,-1.6456608715502636,75.94000244140625,0.13645395552875628
11657,2019-05-09,75.11000061035156,75.55999755859375,74.2300033569336,74.94999694824219,4549300.0,-0.003978292496868763,1.5094288017504462,0.5517350240719792,19.926217337912092,29.802032581022385,1.3359860479754815,4.719831991016619,3.000692196235846,-2.675276885810291,35.57724020896267,1.3299942016601562,-2.1538321724884213,-3.9790000915527344,-10.192705386466102,2.234705203360633,-7.085852739009411,-0.8721474440960577,5.281460589597387,31.768892414389548,-7.885551431494839,3.1068526474566824,5,1.2450027465820312,3.8300018310546875,3.1099987030029297,-0.7450027465820312,12.029998779296875,3,0.15630405762706845,1.8738028043821249,75.41000366210938,1.3478203180458161,75.04000091552734,1.121214923561541,75.9800033569336,0.15630405762706845
11658,2019-05-10,74.63999938964844,75.08999633789062,73.33000183105469,74.66000366210938,5200300.0,-0.006257505217465709,3.0000346794749526,-0.12502384131222583,21.126785787842053,28.354789295624425,1.5837519870787844,4.987981498577838,3.606727438934982,-2.108389438768228,35.24329165078569,1.779998779296875,-2.9513428903300962,-4.158501434326169,-10.641704547790013,2.324701679137675,-7.400102991058091,-0.916899877594247,5.135316025998975,46.45381916168637,7.158529015893905,3.2416015567319194,5,1.095001220703125,3.8500022888183594,3.6424999237060547,0.6749992370605469,11.830001831054688,4,0.17296360889172013,1.5094288017504462,75.11000061035156,1.8738028043821249,75.41000366210938,1.3478203180458161,75.04000091552734,0.17296360889172013
11659,2019-05-13,71.68000030517578,73.52999877929688,71.37000274658203,73.29000091552734,6055200.0,-0.039657008422794404,1.0669854712710813,80.48283752860412,16.410242365347287,26.10529653981297,4.005561642526658,7.626213635831363,6.661498349564582,0.9777735793685167,34.935169933057594,3.2699966430664062,-3.611215205142244,-6.6660003662109375,-13.811095883070934,0.4790951506490586,-10.238548124640943,-3.0934526077809323,7.321877480320509,6.966242049136763,-29.009679884778432,3.5725477584300007,5,3.0250015258789062,5.8300018310546875,6.602499008178711,3.634998321533203,14.480003356933594,0,0.22558591099472602,3.0000346794749526,74.63999938964844,1.5094288017504462,75.11000061035156,1.8738028043821249,75.41000366210938,0.22558591099472602
11660,2019-05-14,71.26000213623047,71.7699966430664,70.02999877929689,70.97000122070312,8063100.0,-0.005859349430206162,1.656505710441846,-0.18012472396766274,12.026167322063117,23.931068388261604,3.8664742086827175,7.591118553924616,7.1820462954347875,1.5069668111618455,34.4709594515953,1.739997863769517,-3.7253255831615633,-6.549998474121097,-14.141660529880667,1.041663581638474,-10.345829502000882,-2.7541674462413113,6.673413143817825,21.3913627292797,-8.997088777057076,3.7958310278797853,5,2.2549972534179688,5.579998016357422,7.282499313354492,4.064998626708984,14.949996948242188,1,0.23856300154889776,1.0669854712710813,71.68000030517578,3.0000346794749526,74.63999938964844,1.5094288017504462,75.11000061035156,0.23856300154889776
11661,2019-05-15,70.80999755859375,71.22000122070312,70.26000213623047,70.94000244140625,5578900.0,-0.006314967220691692,1.7825961963732861,-0.4482912841019705,12.594133672556595,21.346008957730923,3.972321033542869,7.549228094851031,7.62209233978075,2.104256727437999,33.84318691494925,1.0,-3.9113870815588427,-6.442002868652338,-14.378931668975724,1.4949259316710481,-10.410467268814031,-2.473538468490645,5.858871081334314,14.104863498650493,-14.062797229210991,3.968464400161691,5,2.7050018310546875,6.030002593994141,8.207504272460938,4.840003967285156,16.790000915527344,2,0.2469990975312697,1.656505710441846,71.26000213623047,1.0669854712710813,71.68000030517578,3.0000346794749526,74.63999938964844,0.2469990975312697
11662,2019-05-16,70.77999877929688,71.94000244140625,70.61000061035156,71.48999786376953,4476200.0,-0.00042365174878100653,-1.5333478655767485,5.461326291079812,18.36329123465842,19.672418248354788,3.4845939524397522,7.000939492369952,7.612564495786586,2.3009045688949357,32.604860173461994,1.3300018310546875,-4.160680217308624,-5.877001571655271,-13.884479721907226,2.130476578596685,-9.880740646781248,-1.8732624965292928,4.826650682930207,14.822141538906678,-12.960844481059546,4.003739075125976,5,2.3100013732910156,6.060001373291016,8.655004501342773,4.870002746582031,15.94000244140625,3,0.24032215922001243,1.7825961963732861,70.80999755859375,1.656505710441846,71.26000213623047,1.0669854712710813,71.68000030517578,0.24032215922001243
11663,2019-05-17,70.88999938964844,71.58999633789062,70.08999633789061,70.13999938964844,3891200.0,0.001554119980908153,-2.529386421570303,-1.0563393902923888,13.439181290326744,18.127727377395694,2.8864594513570694,6.2364384266121675,7.487034316122873,2.36898579297862,31.32845528627723,1.5000000000000142,-4.189886601664526,-5.148500823974615,-12.915860656747029,2.6188590087977985,-9.032180740360829,-1.2648209075884012,3.8243859633098083,24.571446010044337,-2.12410118750223,3.8836799163862072,5,2.0349998474121094,5.950000762939453,8.712503433227539,4.760002136230469,14.80999755859375,4,0.22922838397390177,-1.5333478655767485,70.77999877929688,1.7825961963732861,70.80999755859375,1.656505710441846,71.26000213623047,0.22922838397390177
11664,2019-05-20,72.08000183105469,72.31999969482422,71.0999984741211,71.41999816894531,5750100.0,0.01678660532729559,1.1403541647147006,0.8800048828125,23.976650803093392,17.953250904028366,1.212579533206636,4.493983326925189,6.306615722937238,1.3590867408800023,30.38020641499871,1.4300003051757812,-4.333861928148224,-3.461498641967779,-10.881637089138394,3.9586398052028358,-7.171567865553087,0.24857058161752832,1.8848816701177356,89.5197481301327,60.78042273013898,3.7100692235853088,5,0.8249969482421875,4.759998321533203,7.522500991821289,3.5699996948242188,13.509994506835938,0,0.19963927613898447,-2.529386421570303,70.88999938964844,-1.5333478655767485,70.77999877929688,1.7825961963732861,70.80999755859375,0.19963927613898447
11665,2019-05-21,71.95999908447266,72.94999694824219,70.70999908447266,71.26000213623047,7705900.0,-0.0016648549324860262,-1.4888822955961514,1.0605955518564758,28.505250836977837,18.485324516753057,0.9495988047848982,4.016578582833034,6.420176059338331,1.603480440453069,30.885288263530562,2.2399978637695312,-4.422677362793905,-3.0715011596679744,-9.959296961628425,3.816294642292476,-6.515399060648207,0.372396741312258,1.3753028611996854,65.38469746522775,33.060714015287786,3.4438979009802284,5,0.8349990844726562,4.880001068115234,7.64250373840332,3.69000244140625,13.910003662109375,1,0.19733191715257759,1.1403541647147006,72.08000183105469,-2.529386421570303,70.88999938964844,-1.5333478655767485,70.77999877929688,0.19733191715257759
11666,2019-05-22,77.55999755859375,79.19000244140625,76.80000305175781,77.01000213623047,20777800.0,0.07782099145870403,-3.9278663510016596,0.7857111716621253,54.22848093671683,22.296687138842472,-4.82025163257137,-2.1106294625920157,0.8815761128708317,-3.8319136373653606,30.229446486049195,7.230003356933594,-4.318336076490425,2.794497299194333,-3.1655008608559,8.754495459244566,-0.1855017808307764,5.774496379219443,-7.529998779296861,82.08787044458383,49.253454677801386,2.9799990800251135,5,-2.9499969482421875,-0.7199974060058594,2.205005645751953,-1.9099960327148438,9.050003051757812,2,0.11152658326664011,-1.4888822955961514,71.95999908447266,1.1403541647147006,72.08000183105469,-2.529386421570303,70.88999938964844,0.11152658326664011
11667,2019-05-23,79.4000015258789,79.58999633789062,76.81999969482422,77.80999755859375,11619600.0,0.023723620747861718,1.812188481513181,2.890940365381681,61.65766375286552,26.800118023845084,-6.691394892008617,-4.3583852854639815,-0.9046861398058468,-5.49893436587999,29.610597757638423,2.7699966430664062,-4.036818657297502,4.751501083374023,-0.7023956758176837,10.20539784256573,2.02455270377817,7.478449462969877,-9.186802673339827,98.00005461040297,60.8712666592696,2.7269483795958545,5,-4.590003967285156,-2.5600013732910156,0.5624980926513672,-3.6350021362304688,7.540000915527344,3,0.10327451877402738,-3.9278663510016596,77.55999755859375,-1.4888822955961514,71.95999908447266,1.1403541647147006,72.08000183105469,0.10327451877402738
11668,2019-05-24,81.56999969482422,81.66000366210938,79.58000183105469,79.5999984741211,7851700.0,0.02732995122472448,-1.069659219446279,1.2389913869628848,66.47021481872451,32.36233718533144,-8.688704956552357,-6.511769063838926,-2.974308940388397,-7.4996175367597715,30.188244372548027,2.2600021362304688,-3.69334741296791,6.698999404907227,0.5073682712345402,12.890630538579913,3.6031838380708763,9.794814971743577,-10.981728942871072,99.17804630448308,59.383535847030636,3.0958155668363436,5,-5.724998474121094,-4.729999542236328,-0.8224983215332031,-5.334999084472656,5.470001220703125,4,0.06313597578946273,1.812188481513181,79.4000015258789,-3.9278663510016596,77.55999755859375,-1.4888822955961514,71.95999908447266,0.06313597578946273
11669,2019-05-28,80.7699966430664,82.25,80.69000244140625,81.77999877929688,6522700.0,-0.009807564726625473,-1.6666840557406768,-0.5126911220237634,67.02314292656568,38.47311225249839,-7.223293086329349,-5.773883028296183,-2.0866377364826008,-6.538821145862329,30.933763688040823,1.55999755859375,-3.2712463433198167,5.7504966735839815,-0.8648835581970502,12.365876905365013,2.4428065576934728,9.05818678947449,-9.517421916503892,87.17501525548222,42.53367598297575,3.3076901158905145,5,-4.599998474121094,-3.9299964904785156,0.017505645751953125,-4.4949951171875,7.1300048828125,1,0.061037520243589105,-1.069659219446279,81.56999969482422,1.812188481513181,79.4000015258789,-3.9278663510016596,77.55999755859375,0.061037520243589105
11670,2019-05-29,79.63999938964844,80.19000244140625,79.12999725341797,80.02999877929688,5772200.0,-0.013990309525597433,1.985901871870366,0.3861371928419812,62.0238571313322,43.9653037479179,-5.341277715434785,-4.710553807147505,-0.9196255274817986,-5.238438862659905,31.452836983384604,1.6399993896484375,-2.8655653562350096,4.5094993591308565,-2.345628067494985,11.364626785756698,1.0819356458179357,7.937063072443777,-7.507630641210923,52.11005372776625,6.732094346188653,3.4275637133129213,5,-3.470001220703125,-2.9550018310546875,1.2375011444091797,-3.279998779296875,9.0,2,0.07471116265497568,-1.6666840557406768,80.7699966430664,-1.069659219446279,81.56999969482422,1.812188481513181,79.4000015258789,0.07471116265497568
11671,2019-05-30,80.38999938964844,80.79000091552734,79.9000015258789,80.01000213623047,3996900.0,0.009417378274082289,-1.9666721767989521,-0.9743534567080089,64.63413602645758,49.106508724784476,-5.128792934129976,-5.363818180112858,-1.641830391439214,-5.8263332952031135,31.518837023419977,1.1500015258789062,-1.9831532683550677,5.0234992980957,-2.2236129668540343,12.270611563045435,1.3999431656208259,8.647055430570575,-7.448220141085926,65.745847038376,17.876167331390462,3.6235561324748677,5,-4.220001220703125,-3.7050018310546875,0.7000007629394531,-4.029998779296875,8.520004272460938,3,0.06816772482323508,1.985901871870366,79.63999938964844,-1.6666840557406768,80.7699966430664,-1.069659219446279,81.56999969482422,0.06816772482323508
11672,2019-05-31,80.44999694824219,80.58999633789062,79.41000366210938,79.79000091552734,4137000.0,0.0007463311238868897,1.510636570974052,1.7368442186841206,66.47758352085859,54.99966452817689,-4.104479742927808,-5.382375269892805,-1.6431037332424552,-5.7741239090738645,31.505311687100075,1.17999267578125,-0.9240085646180773,4.8819969177246065,-2.7045987329653656,12.468592568414579,1.0886990923796276,8.675294743069585,-6.76356003956468,42.30764528237294,-5.503971051057299,3.7932978253449843,5,-3.9699974060058594,-4.039997100830078,0.7600040435791016,-4.089996337890625,7.350006103515625,4,0.0765693461253012,-1.9666721767989521,80.38999938964844,1.985901871870366,79.63999938964844,-1.6666840557406768,80.7699966430664,0.0765693461253012
11673,2019-06-03,82.94999694824219,83.76000213623047,80.55999755859375,80.5999984741211,7071800.0,0.031075203167607146,-1.6337482928054505,3.560625151721826,82.81884926374367,61.53768657936026,-5.267834098993845,-7.726414169661481,-4.1169823796522,-8.145122743708981,31.689045874768613,3.3100051879882812,0.2756177852682953,7.031497192382815,-1.2439140836917773,15.306908468457408,2.893791554345512,11.169202830420119,-8.578474992258876,82.50530596641093,28.307293563678684,4.137705638037297,6,-5.714996337890625,-6.054996490478516,-1.7024955749511719,-6.589996337890625,2.9000015258789062,0,0.048101333815041336,1.510636570974052,80.44999694824219,-1.9666721767989521,80.38999938964844,1.985901871870366,79.63999938964844,0.048101333815041336
11674,2019-06-04,85.8499984741211,85.95999908447266,83.25,83.3499984741211,7952700.0,0.03496083945233175,-1.0074089981745946,1.063830477989994,87.12465531848146,68.05095374397177,-6.7153383789081715,-10.3813230967165,-6.918907406457876,-10.908807757518744,31.866143239340726,3.0100021362304688,1.3658072016951905,9.437998962402347,0.04537481351111694,18.830623111293576,4.741686887956732,14.134311036847961,-10.539628500113068,98.3894497677671,38.38753893217072,4.696312074445615,6,-4.469997406005859,-7.854999542236328,-6.659996032714844,-9.039997100830078,0.6200027465820312,1,0.013861414823029605,-1.6337482928054505,82.94999694824219,1.510636570974052,80.44999694824219,-1.9666721767989521,80.38999938964844,0.013861414823029605
11675,2019-06-05,85.48999786376953,87.41000366210938,85.12999725341797,86.37999725341797,6744500.0,-0.004193367696565309,-1.8323050240254755,-0.355999755859375,87.5255531992157,71.75062843980498,-4.731882827090246,-9.695381066452143,-6.469761344543713,-10.381265811486202,32.06528668807198,2.2800064086914062,2.5853363986044116,8.555498504638678,-1.6437702723716114,18.754767281648967,3.45586411613354,13.655132893143815,-8.901672396505745,75.99992752075195,9.771313454716577,5.0996343885051445,6,-3.3749961853027344,-6.769996643066406,-6.299995422363281,-8.679996490478516,2.0400009155273438,2,0.02819047517055484,-1.0074089981745946,85.8499984741211,-1.6337482928054505,82.94999694824219,1.510636570974052,80.44999694824219,0.02819047517055484
11676,2019-06-06,85.69999694824219,86.04000091552734,84.69999694824219,85.4800033569336,4558400.0,0.0024564170045633382,1.9777815453736278,-0.24718397997496871,87.79127157313124,74.65436264205673,-4.096596066982158,-9.586455761677101,-6.621798447664446,-10.441878144556725,32.13248817686088,1.3400039672851562,3.7371001481343598,8.250997924804693,-2.6392179620419824,19.14121381165137,2.8058899813813554,13.696105868228031,-7.596636533700021,78.62491607666016,5.6502651009969895,5.445107943423335,6,-2.4299964904785156,-6.9799957275390625,-6.5099945068359375,-8.319995880126953,1.100006103515625,3,0.034305747329044234,-1.8323050240254755,85.48999786376953,-1.0074089981745946,85.8499984741211,-1.6337482928054505,82.94999694824219,0.034305747329044234
11677,2019-06-07,86.8499984741211,87.43000030517578,86.05000305175781,86.26000213623047,5214100.0,0.013418921433257847,-1.732682691000287,2.681879660135252,88.40229586694751,77.09126053630374,-4.5580035784741,-10.342073259008515,-7.705405107206573,-11.421994339721977,32.29043968226063,1.7300033569335938,4.941960335141204,8.813999557495123,-2.787736332569594,20.41573544755984,3.0131316124627716,14.614867502527474,-7.443708004919515,91.55747308335138,11.945426588643372,5.800867945032356,6,-3.5699996948242188,-8.119998931884766,-7.659996032714844,-9.18499755859375,1.4599990844726562,4,0.023719115995173068,1.9777815453736278,85.69999694824219,-1.8323050240254755,85.48999786376953,-1.0074089981745946,85.8499984741211,0.023719115995173068
11678,2019-06-10,87.55000305175781,87.9800033569336,87.1500015258789,87.33999633789062,3019500.0,0.008059926193842104,-1.813582992810221,0.3559457921688305,88.12221465174028,79.4356018391009,-4.828284128612566,-10.567081930972407,-8.345630746390441,-11.936259124904325,32.139366184531774,1.1300048828125,5.539114099898853,8.868503952026373,-3.357450851429249,21.094458755481995,2.755526550298555,14.98148135375419,-6.859919008800361,90.9090909090909,12.031862006722534,6.112977401727811,6,-3.9950027465820312,-8.545001983642578,-8.360000610351562,-9.885002136230469,0.30999755859375,0,0.002855511036957914,-1.732682691000287,86.8499984741211,1.9777815453736278,85.69999694824219,-1.8323050240254755,85.48999786376953,0.002855511036957914
11679,2019-06-11,87.8499984741211,88.63999938964844,87.62999725341797,88.0,4285000.0,0.0034265609583807866,-2.423713033245833,-0.7142701445905689,88.81289311692242,82.41216139305537,-4.490600569231489,-10.111995871528649,-8.579194548509037,-12.041136445723737,31.356870236247637,1.089996337890625,5.920470959598347,8.35999946594238,-4.053645954239357,20.773644886124117,2.1531767558515043,14.566822176033256,-5.847728954647934,79.94922776633155,-0.6084961726175635,6.20682271009087,6,-3.8249969482421875,-8.514999389648438,-8.737497329711914,-10.18499755859375,0.6500015258789062,1,-0.022766078938398215,-1.813582992810221,87.55000305175781,-1.732682691000287,86.8499984741211,1.9777815453736278,85.69999694824219,-0.022766078938398215
11680,2019-06-12,88.26000213623047,88.38999938964844,87.58999633789062,87.91000366210938,3650900.0,0.004667087868307274,1.62299100721674,-2.3332994252581254,85.01308929932928,84.67648953448557,-3.966375406284314,-9.679367044027146,-8.907283609264312,-12.275927111768851,30.13617815312186,0.8000030517578125,6.056433136042628,7.920003128051761,-4.448874805053308,20.28888106115683,1.7355641614992265,14.104442094604295,-4.930186642722248,90.3554056356792,9.578507329694673,6.184438966552534,6,-4.2350006103515625,-8.925003051757812,-9.147500991821289,-10.595001220703125,-0.25,2,-0.020280997872223594,-2.423713033245833,87.8499984741211,-1.813582992810221,87.55000305175781,-1.732682691000287,86.8499984741211,-0.020280997872223594
11681,2019-06-13,88.30000305175781,89.1500015258789,87.97000122070312,88.45999908447266,3200300.0,0.0004532167976338819,-1.8780505959303677,-0.457133514986376,83.01186687502229,86.51363212939265,-3.0914438161540403,-8.79268247306959,-8.846774799045363,-12.159620556761837,28.912606292430986,1.1800003051757812,6.278876773261032,7.085503768920901,-4.914006251131994,19.085013788973797,1.0857487588944537,13.085258778947349,-3.908150779021554,72.58068088688063,-5.769022966117106,5.999755010026445,6,-3.4450035095214844,-8.710002899169922,-9.455001831054688,-10.620002746582031,-1.0800018310546875,3,-0.008720319885035521,1.62299100721674,88.26000213623047,-2.423713033245833,87.8499984741211,-1.813582992810221,87.55000305175781,-0.008720319885035521
11682,2019-06-14,87.79000091552734,88.7300033569336,87.2699966430664,88.33000183105469,4300800.0,-0.0057757884326632425,1.1791080467099757,3.3750894091841115,76.3113255774325,85.79057394202474,-1.5989107585962472,-7.318201928276267,-8.235281176280338,-11.488302839373674,28.074867866960894,1.4600067138671875,6.7157823485806745,5.725001525878909,-5.549894256165459,16.999897307923277,0.08755363485673229,11.362449416901086,-2.44651879216255,31.999969482421875,-41.90926389051333,5.637447891022182,6,-1.5900001525878906,-8.200000762939453,-10.107498168945312,-10.110000610351562,0.75,4,-0.011276886358870364,-1.8780505959303677,88.30000305175781,1.62299100721674,88.26000213623047,-2.423713033245833,87.8499984741211,-0.011276886358870364
11683,2019-06-17,87.13999938964844,87.5999984741211,86.27999877929688,87.45999908447266,4194500.0,-0.007404049653722433,3.400010172551912,0.5925910227609884,77.29220043527405,84.69807895500169,-0.3263752091033041,-5.679565043400885,-7.555981190630106,-10.679766452426776,26.826231740379036,1.5100021362304688,7.07120934314419,4.262500000000003,-5.909778436032511,14.434778436032516,-0.823639218016254,9.34863921801626,-1.0352133857808212,29.96514938446529,-40.520084796579255,5.086139218016255,6,-0.21500015258789062,-7.549999237060547,-9.492496490478516,-9.459999084472656,1.9499969482421875,0,0.013426648808128272,1.1791080467099757,87.79000091552734,-1.8780505959303677,88.30000305175781,1.62299100721674,88.26000213623047,0.013426648808128272
11684,2019-06-18,86.47000122070312,87.61000061035156,86.27999877929688,87.51000213623047,4389100.0,-0.007688755722264795,1.1451679392600704,3.250005960470162,80.46386146497899,83.91344654008651,0.4926238501241329,-4.085704785700301,-6.849681410368035,-9.858150439607186,26.10413493028409,1.3300018310546875,7.426102853208263,2.873001861572263,-6.041491866265801,11.787495589410327,-1.584245002346762,7.330248725491288,2.6800003051757812,6.620287790056277,-63.45507212712592,4.457246863919032,6,0.4549980163574219,-6.880001068115234,-9.357500076293945,-8.665000915527344,1.5,1,0.016074931999834785,3.400010172551912,87.13999938964844,1.1791080467099757,87.79000091552734,-1.8780505959303677,88.30000305175781,0.016074931999834785
11685,2019-06-19,86.16000366210938,86.75,85.62999725341797,86.54000091552734,4088200.0,-0.0035850301170058385,1.8000228883145617,0.3653816527894949,76.78738153899774,82.69079209184946,1.0143234328460125,-2.800938242649977,-6.53815145160678,-9.42521990875764,25.701473797173897,1.1200027465820312,7.284531680046115,1.853004074096674,-5.233545849999345,8.939553998192693,-1.6902708879513284,5.396279036144676,2.9325978088378974,15.05698197124242,-53.27065673446738,3.5432749620480064,6,1.2299957275390625,-6.570003509521484,-10.052501678466797,-8.650001525878906,0.899993896484375,2,0.027158730715324708,1.1451679392600704,86.47000122070312,3.400010172551912,87.13999938964844,1.1791080467099757,87.79000091552734,0.027158730715324708
11686,2019-06-20,86.20999908447266,86.69000244140625,85.4800033569336,86.66000366210938,3814800.0,0.000580262537584586,3.7450745732792794,1.1842311321701768,76.76580386929346,81.39784853655455,1.1670025096815664,-2.286922081793932,-6.545059876279552,-9.346432521554277,27.07128460993363,1.2099990844726562,6.722264149938184,1.4704994201660213,-4.902129485519637,7.84312832585168,-1.7158150326768151,4.656813873008858,2.744098217773441,22.461407001201923,-47.12693671219061,3.1863144528428307,6,1.1050033569335938,-6.590000152587891,-11.032499313354492,-9.369998931884766,1.0200042724609375,3,0.02087928396790817,1.8000228883145617,86.16000366210938,1.1451679392600704,86.47000122070312,3.400010172551912,87.13999938964844,0.02087928396790817
11687,2019-06-21,87.5999984741211,88.5999984741211,86.05999755859375,86.36000061035156,7847600.0,0.016123412648298974,-1.760864607563865,-2.7555227777495213,74.0932683451332,79.83907672470933,-0.11781033151855524,-3.1949044102799746,-7.877833288172525,-10.591552599430642,28.575584355453543,2.5400009155273438,6.202036618494091,2.4504989624023494,-3.5180080646808847,8.419005989485584,-0.5337545511392676,5.4347524759439665,1.1456531914062538,67.94866778825462,-0.0055288400793358505,2.9842535135416144,6,-0.28499603271484375,-7.979999542236328,-12.42249870300293,-10.759998321533203,-0.720001220703125,4,-0.004337868265262945,3.7450745732792794,86.20999908447266,1.8000228883145617,86.16000366210938,1.1451679392600704,86.47000122070312,-0.004337868265262945
11688,2019-06-24,86.72000122070312,87.98999786376953,86.44999694824219,87.45999908447266,3059000.0,-0.01004563092176236,-1.4062393829758066,-0.5967734988832762,55.70119960523119,76.15999966785475,0.7063499179648289,-2.0124804154539504,-6.939984351561975,-9.580381713611303,29.42176814860853,1.5400009155273438,5.618763385115372,1.3130016326904297,-4.4459665227231255,7.071969788103985,-1.566482445016348,4.192485710397207,1.8799972534179688,39.74358347353183,-23.354440524281912,2.879484077706781,6,0.595001220703125,-7.100002288818359,-11.755001068115234,-9.880001068115234,-0.31999969482421875,0,0.02098708105633329,-1.760864607563865,87.5999984741211,3.7450745732792794,86.20999908447266,1.8000228883145617,86.16000366210938,0.02098708105633329
11689,2019-06-25,85.69999694824219,87.25,85.55999755859375,87.13999938964844,5061300.0,-0.011762041721667171,1.0361430278518247,1.9459548627220522,51.26658058673626,72.41038758867775,1.552573715422497,-0.6368469801708017,-5.881814982796925,-8.444501343616821,29.929718932034387,1.69000244140625,4.837671440796029,0.046497344970703125,-5.282785188211392,5.375779878152798,-2.6181439216203444,2.7111386115617506,2.9000015258789062,7.051087679486678,-52.167107570276436,2.6646412665910506,6,1.6150054931640625,-5.769996643066406,-10.817497253417969,-8.859996795654297,-3.0799942016601562,1,0.03955658705210685,-1.4062393829758066,86.72000122070312,-1.760864607563865,87.5999984741211,3.7450745732792794,86.20999908447266,0.03955658705210685
11690,2019-06-26,85.58999633789062,86.5999984741211,85.52999877929688,86.05999755859375,2978100.0,-0.0012835544255386244,-2.627140123105571,0.3263891832323147,49.32844580243693,68.66778524727937,1.3901986509915645,-0.06137900900517934,-5.774438012608101,-8.188867975487483,31.222958097322184,1.0699996948242188,3.9961931271592164,-0.3610031127929716,-4.879448890620466,4.157442665034523,-2.620226001706712,1.8982197761207686,2.822802429199214,3.525421573613991,-51.03874904546468,2.2592228889137447,6,1.5150070190429688,-5.659996032714844,-10.717496871948242,-8.749996185302734,-4.069999694824219,2,0.02780704503616005,1.0361430278518247,85.69999694824219,-1.4062393829758066,86.72000122070312,-1.760864607563865,87.5999984741211,0.02780704503616005
11691,2019-06-27,85.87000274658203,86.19000244140625,85.29000091552734,85.61000061035156,2941600.0,0.0032714852280866236,1.0,-0.5531945977533926,43.30604681024922,65.00053205092567,0.8149478407453046,0.09508798150383768,-6.053546008227357,-8.340413257370528,32.32021214154251,0.9000015258789062,3.0707873539680577,-0.35499687194824503,-4.0416153516788995,3.3316216077824095,-2.1983061118135794,1.4883123679170893,2.3668282958984292,17.522726853644592,-31.02519731652393,1.8433092398653297,6,1.0749969482421875,-2.895000457763672,-11.05250358581543,-9.03000259399414,-5.0800018310546875,3,0.01385809682018535,-2.627140123105571,85.58999633789062,1.0361430278518247,85.69999694824219,-1.4062393829758066,86.72000122070312,0.01385809682018535
11692,2019-06-28,86.61000061035156,87.12999725341797,85.75,85.80000305175781,5284100.0,0.008617652732041847,-2.0329487910392703,3.115349628803662,43.61411437871233,61.25852248908548,-0.12296690799830401,-0.16838912019508712,-6.806916990229041,-8.951611846618178,33.837249021877994,1.3799972534179688,2.412999307679172,0.07700080871582315,-2.4133290272990706,2.567330644730717,-1.1681641092916237,1.32216572672327,1.3910840219726452,48.88893284429801,5.463974566147783,1.2451649180074436,6,0.33499908447265625,-3.625,-10.885000228881836,-9.770000457763672,-3.8400039672851562,4,0.007158558390633729,1.0,85.87000274658203,-2.627140123105571,85.58999633789062,1.0361430278518247,85.69999694824219,0.007158558390633729
11693,2019-07-01,86.94000244140625,88.83999633789062,86.01000213623047,87.55000305175781,4780700.0,0.003810204696098829,-1.2914921482140431,-0.7530894431467109,43.843063813268934,57.1895449722288,-0.5412387845602922,-0.19409444791072872,-7.165431067402054,-9.14543649197094,34.592749194087084,2.8299942016601562,1.8367881088585136,0.2075023651123047,-1.627250582391298,2.0422553126159073,-0.7098741086394966,1.124878838864106,-1.6500015258789062,46.47897615542493,7.357083489160203,0.9173764737518035,7,0.12499618530273438,-2.8000030517578125,-11.11500358581543,-10.10000228881836,-3.9300003051757812,0,-0.0006901907787353334,-2.0329487910392703,86.61000061035156,1.0,85.87000274658203,-2.627140123105571,85.58999633789062,-0.0006901907787353334
11694,2019-07-02,87.04000091552734,87.05000305175781,86.23999786376953,86.91000366210938,2323600.0,0.0011502009582813333,9.79995931030975,-0.2131100382720064,41.384174398431014,53.255855289943625,-0.616736287701201,-0.21119805697549054,-7.25339245813413,-9.096915125422854,34.79914941477741,0.8100051879882812,1.4387434570923858,0.24800071716308025,-1.5429093540480778,2.0389107883742383,-0.6474543184424988,1.1434557527686593,-1.6790000915527372,49.295838213644814,15.966654357986442,0.8954550356055792,7,0.024997711181640625,-2.9000015258789062,-10.697500228881836,-10.200000762939453,-3.2399978637695312,1,-0.007352934086817808,-1.2914921482140431,86.94000244140625,-2.0329487910392703,86.61000061035156,1.0,85.87000274658203,-0.007352934086817808
11695,2019-07-03,87.9000015258789,87.9800033569336,87.41999816894531,87.5,1532900.0,0.00988052161426567,1.0,3.0769998239333294,47.468345261905476,50.00058211134495,-1.345450410190864,-0.9290212027333098,-8.095628059516201,-9.7862393714057,34.772070759680304,0.94000244140625,1.0815502325417583,0.9875011444091797,-0.758291130866084,2.7332934196844434,0.11460500677155494,1.8603972820468044,-2.4694207916259785,73.52123875737419,43.291711854966294,0.8728961376376295,7,-0.8350028991699219,-3.7600021362304688,-11.395002365112305,-11.060001373291016,-5.489997863769531,2,-0.06006824445551773,9.79995931030975,87.04000091552734,-1.2914921482140431,86.94000244140625,-2.0329487910392703,86.61000061035156,-0.06006824445551773
11696,2019-07-05,88.63999938964844,88.77999877929688,87.44000244140625,87.75,2032000.0,0.008418633116310748,1.29059561537358,2.224989986457876,55.22754465731057,47.90439059047576,-1.904815053031129,-1.5151507285787034,-8.832106895073537,-10.337869128819747,35.04293221476456,1.339996337890625,0.7523866837381235,1.5804988861084013,-0.22935212287123363,3.390349895088036,0.6755733816185767,2.485424390598226,-3.1412303433227606,93.52759918224646,60.89799218124974,0.9049255044898193,7,-1.5750007629394531,-4.359996795654297,-12.212501525878906,-11.799999237060547,-6.6100006103515625,4,-0.08032494128619683,1.0,87.9000015258789,9.79995931030975,87.04000091552734,-1.2914921482140431,86.94000244140625,-0.08032494128619683
11697,2019-07-08,88.91000366210938,89.41000366210938,87.94999694824219,88.55000305175781,4734400.0,0.0030460771019868993,1.1470677332854626,0.4044953452089084,61.41938240297379,48.539744234669385,-2.2009015001659975,-1.7106157352426266,-9.05863090097121,-10.420174375810433,35.06002763177622,1.4600067138671875,0.5143763395418404,1.7475028991699162,-0.23808745322109814,3.7330932515609305,0.7547077229744161,2.7402980753654163,-3.344410069952403,85.29412424687813,50.16588700230118,0.9927951761955046,7,-1.5600013732910156,-4.5,-12.482505798339844,-12.070003509521484,-4.670005798339844,0,-0.09132833665648044,1.29059561537358,88.63999938964844,1.0,87.9000015258789,9.79995931030975,87.04000091552734,-0.09132833665648044
11698,2019-07-09,87.80000305175781,89.4000015258789,87.80000305175781,88.47000122070312,3986900.0,-0.01248454127355536,-3.776127900885923,-1.8611028694951892,58.11966687781794,49.30119826701179,-1.0298964005668836,-0.61231937110432,-7.768212821156084,-9.161512759703186,34.911826152598394,1.5999984741210938,0.24413009811999586,0.6250022888183651,-1.3739621336065824,2.6239667112433125,-0.37447992239411576,1.6244845000308459,-2.080633056802739,49.21143011174515,10.044329597402061,0.9994822112124739,7,-0.4500007629394531,-2.81500244140625,-11.355003356933594,-10.960002899169922,-5.910003662109375,1,-0.057289364850320545,1.1470677332854626,88.91000366210938,1.29059561537358,88.63999938964844,1.0,87.9000015258789,-0.057289364850320545
11699,2019-07-10,85.8499984741211,88.0,85.68000030517578,87.8499984741211,5638400.0,-0.022209618563306832,1.0173883622033661,2.985082784850486,48.42316943215783,49.20061200364744,1.0545172873233355,1.2439454456478387,-5.678651976416376,-7.066449943652344,34.09281895621955,2.3199996948242188,-0.1217686486941858,-1.2250022888183594,-3.281076129154627,0.8310715515179083,-2.2530392089864932,-0.19696536865022551,3.5600051879882812,4.557587558984576,-36.10361475733967,1.0280369201681367,7,1.5000038146972656,0.48000335693359375,-8.784997940063477,-8.954998016357422,-3.2900009155273438,2,-0.03308091308524275,-3.776127900885923,87.80000305175781,1.1470677332854626,88.91000366210938,1.29059561537358,88.63999938964844,-0.03308091308524275
11700,2019-07-11,86.47000122070312,87.22000122070312,86.05999755859375,86.4000015258789,5307700.0,0.007221930781617036,-2.0933116321652,-0.034999847412109375,51.25000825293749,50.08327438616837,0.639746849707592,0.509064473007129,-6.13676605447057,-7.546854761019404,33.25216398762826,1.3700027465820312,-0.18553839271004335,-0.5154994964599666,-2.5092755649117464,1.4782765719918132,-1.5123875306858565,0.4813885377659233,2.9300003051757812,21.17963014855829,-20.883860711358516,0.996888034225887,7,1.0750007629394531,0.5849990844726562,-6.782501220703125,-8.47500228881836,-2.2600021362304688,3,-0.03087773946169492,1.0173883622033661,85.8499984741211,-3.776127900885923,87.80000305175781,1.1470677332854626,88.91000366210938,-0.03087773946169492
11701,2019-07-12,87.52999877929688,88.87999725341797,86.7300033569336,87.05000305175781,4732000.0,0.0122585583859105,-2.839291553133515,6.857111716621254,49.65243500060989,50.754198899712556,-0.1788225150237963,-0.6446280724771185,-6.962803524720755,-8.46701832617073,32.39354621731172,2.4099960327148438,-0.1014907276072563,0.5829982757568359,-1.3320856567671342,2.498082208280806,-0.37454369050514913,1.540540242018821,1.7956027221679705,49.59776968249066,10.362088341189967,0.9575419662619844,7,0.015003204345703125,-0.47499847412109375,-7.112497329711914,-8.80999755859375,-0.9499969482421875,4,-0.0584941755808468,-2.0933116321652,86.47000122070312,1.0173883622033661,85.8499984741211,-3.776127900885923,87.80000305175781,-0.0584941755808468
11702,2019-07-15,86.80000305175781,88.20999908447266,86.44999694824219,87.55000305175781,3174200.0,-0.008339949019989357,-1.427568716588795,-1.562513907874241,50.403234489738786,51.48310675265363,0.649233212852522,0.007796390394844366,-6.026685013594616,-7.590593191320679,31.83670463028303,1.7600021362304688,0.006423161110078013,-0.09749755859374432,-1.9715755490851734,1.7765804318976848,-1.0345365538394589,0.8395414366519702,2.452686425781252,30.10759083488519,-8.689426243945174,0.9370389952457149,7,0.7449989318847656,0.5499992370605469,-5.805002212524414,-8.080001831054688,-1.2700042724609375,0,-0.05495396434049249,-2.839291553133515,87.52999877929688,-2.0933116321652,86.47000122070312,1.0173883622033661,85.8499984741211,-0.05495396434049249
11703,2019-07-16,88.30999755859375,88.81999969482422,87.0999984741211,87.41999816894531,5276900.0,0.01739624946712892,-1.248369402612945,-1.1866658528645833,62.536021576301245,53.833311994639224,-0.7219069221019367,-1.4862514112668777,-7.293286599074875,-8.933033500184365,31.889113915837342,2.0199966430664062,0.20039955680729804,1.353997039794919,-0.6222139375781666,3.3302080171680046,0.36589155110837623,2.342102528481462,0.8712381354980465,82.1874925494123,37.74829533952698,0.9881054886865444,7,-0.7649955749511719,-0.9599952697753906,-7.304998397827148,-9.579998016357422,14.69000244140625,1,-0.04608764361162809,-1.427568716588795,86.80000305175781,-2.839291553133515,87.52999877929688,-2.0933116321652,86.47000122070312,-0.04608764361162809
11704,2019-07-17,87.86000061035156,88.12000274658203,87.20999908447266,88.05000305175781,3671100.0,-0.005095651236357579,4.515143108151848,-0.2134860356267252,60.558159406795056,55.28773578851584,-0.16020835960158308,-0.9768641900247985,-6.601397044906562,-8.319910813170424,31.941394071563643,1.0999984741210938,0.34174285925115555,0.8345001220703097,-1.1673470570853226,2.836347301225942,-0.16642346750751358,1.835423711648133,1.251210375961918,63.82990235997219,13.62816469146049,1.000923589577819,7,-0.3149986267089844,-0.5099983215332031,-6.579999923706055,-8.854999542236328,18.459999084472656,2,-0.06794902320999696,-1.248369402612945,88.30999755859375,-1.427568716588795,86.80000305175781,-2.839291553133515,87.52999877929688,-0.06794902320999696
11705,2019-07-18,88.5,88.5199966430664,87.02999877929688,87.51000213623047,3847300.0,0.00728430895973653,1.8932245950089999,-5.21044812078381,61.83617873533264,56.022028463851626,-0.7891333387700428,-1.5099861806086778,-6.956775953736525,-8.804978866149838,32.424425271971394,1.4899978637695312,0.4842534944849177,1.357499694824213,-0.7039968245530446,3.4189962142014707,0.32675143513559135,2.388247954512835,0.5425867726907256,84.36225490965606,28.786464276495764,1.030748259688627,7,-0.9549980163574219,-1.1499977111816406,-6.819999694824219,-9.165000915527344,14.989997863769517,3,-0.06711867165430796,4.515143108151848,87.86000061035156,-1.248369402612945,88.30999755859375,-1.427568716588795,86.80000305175781,-0.06711867165430796
11706,2019-07-19,88.01000213623047,89.13999938964844,88.0,88.83999633789062,3420400.0,-0.005536699025644465,-1.6823563202915333,-0.8383797905379891,56.44568338273241,55.46939523938036,-0.4446591809309979,-0.9256825610906674,-6.193911288737297,-8.148392734372322,33.09893965763999,1.1399993896484375,0.638490010514829,0.7775016784667912,-1.2696991253588124,2.8247024822923947,-0.24609872344601058,1.801102080379593,-2.3300018310546875,57.99270528441449,1.5061727443732522,1.023600401912801,7,-0.470001220703125,-0.6599998474121094,-6.3300018310546875,-8.675003051757812,16.759994506835938,4,-0.04317694534168737,1.8932245950089999,88.5,4.515143108151848,87.86000061035156,-1.248369402612945,88.30999755859375,-0.04317694534168737
11707,2019-07-22,87.22000122070312,88.63999938964844,86.87999725341797,88.25,2850200.0,-0.008976262883217512,-1.0584739486200219,1.2409710540587744,51.23674459168557,54.704626096476765,0.08985346772810487,-0.1745595092910719,-5.1249260545901905,-7.206362080970493,32.905791427873986,1.7600021362304688,0.6635192918733708,0.006500625610357247,-2.0333796297191498,2.0463808809398643,-1.0134395020543963,1.0264407532751108,-1.470800933837893,15.04440911070376,-40.94378808538436,1.019940127664755,7,0.18999862670898438,0.13000106811523438,-4.997501373291016,-7.630001068115234,17.479995727539077,0,-0.007337759466764626,-1.6823563202915333,88.01000213623047,1.8932245950089999,88.5,4.515143108151848,87.86000061035156,-0.007337759466764626
11708,2019-07-23,88.54000091552734,88.55999755859375,86.69000244140625,87.75,4304000.0,0.015134139834326099,3.5060438095763358,-0.7669920891232852,55.98086444615068,55.54436998692042,-1.2450712120420633,-1.424239828172432,-6.1296990044495345,-8.359045395504694,32.65486539949746,1.8699951171875,0.5828149482354092,1.2355003356933594,-0.8729149304810448,3.3439156018677636,0.18129270260615726,2.2897079687805615,-2.7229846466064487,75.51023585757616,17.904034607479517,1.0542076330872,7,-0.94000244140625,-1.1899986267089844,-5.645000457763672,-8.950000762939453,17.860000610351562,1,-0.033995957816876476,-1.0584739486200219,87.22000122070312,-1.6823563202915333,88.01000213623047,1.8932245950089999,88.5,-0.033995957816876476
11709,2019-07-24,89.08999633789062,89.51000213623047,87.72000122070312,88.0199966430664,3204700.0,0.006211829869846142,-1.1437258153676064,1.3544284238075464,54.8650693788993,55.94604344536062,-1.4384040924837223,-1.7995046931779086,-6.256153177434044,-8.741617805433762,33.07083732827082,1.7900009155273438,0.4281322706848272,1.6159957885742244,-0.4943635893857845,3.7263551665342334,0.56081609959422,2.671175477554229,-3.2065204065551853,85.10617575205006,28.293963179757995,1.055179688980003,7,-1.1099967956542969,-1.6899948120117188,-5.832496643066406,-9.499996185302734,18.840003967285156,2,0.15613429379156174,3.5060438095763358,88.54000091552734,-1.0584739486200219,87.22000122070312,-1.6823563202915333,88.01000213623047,0.15613429379156174
11710,2019-07-25,87.97000122070312,89.02999877929688,87.41999816894531,88.81999969482422,3603500.0,-0.01257150256174333,1.5354407338655902,-0.7943913238785857,47.343382445474866,55.68948205034562,-0.09304223332338779,-0.5186550938291816,-4.7033588810928535,-7.4547014829170735,33.4498296125714,1.6699981689453125,0.34866708990793427,0.37700042724608807,-1.546155037905038,2.300155892397214,-0.5845773053294749,1.338578159821651,-1.9414642411718859,45.39003254667593,-6.497941225880815,0.9615777325755612,7,0.009998321533203125,-0.5699996948242188,-4.712501525878906,-8.380001068115234,19.06999969482422,3,0.20859381856871617,-1.1437258153676064,89.08999633789062,3.5060438095763358,88.54000091552734,-1.0584739486200219,87.22000122070312,0.20859381856871617
11711,2019-07-26,87.05999755859375,87.83999633789062,86.37000274658203,87.83999633789062,5315900.0,-0.010344477088573778,2.7692202355334716,0.9176472700182208,43.018836852839456,54.868993424023465,0.8306301891942667,0.5112849098430274,-3.34769976830745,-6.434544259817699,33.740350983145774,1.5999984741210938,0.5011304286623499,-0.5925029754638729,-2.358412240351555,1.1734062894238093,-1.475457607907714,0.2904516569799682,-0.8922019727945383,21.974361341801803,-24.62681597416381,0.8829546324438432,7,0.8800048828125,0.34000396728515625,-3.569997787475586,-7.469997406005859,19.650001525878906,4,0.18872043149459006,1.5354407338655902,87.97000122070312,-1.1437258153676064,89.08999633789062,3.5060438095763358,88.54000091552734,0.18872043149459006
11712,2019-07-29,87.2300033569336,87.45999908447266,86.66000366210938,87.16000366210938,3328800.0,0.001952742971597532,2.0189010609354083,-0.08974333894127313,47.684808443781975,53.21885863152133,0.8135923564119452,0.41119176557594983,-3.0599190854783984,-6.506660079250651,33.695840095890176,0.7999954223632812,0.5899965412600068,-0.4534973144531307,-2.1632246783509004,1.256230049444639,-1.3083609964020155,0.40136636749575416,-0.9285195091171374,27.388559793568955,-18.10242405850582,0.8548636819488861,7,0.7099990844726562,0.1699981689453125,-3.762502670288086,-7.640003204345703,20.12999725341797,0,0.2010775262080582,2.7692202355334716,87.05999755859375,1.5354407338655902,87.97000122070312,-1.1437258153676064,89.08999633789062,0.2010775262080582
11713,2019-07-30,86.87999725341797,87.29000091552734,86.22000122070312,87.2699966430664,2733400.0,-0.004012450877520224,3.9766509350271457,-5.571444141689374,54.80858824032256,52.58001739080216,1.049820886152446,0.7973526191655935,-2.250301227741275,-6.048149394677566,32.96761658121829,1.0699996948242188,0.6174749143143998,-0.8005031585693416,-2.515925124345074,0.9149188072063907,-1.6582141414572078,0.05720782431852456,2.6300048828125,20.06066410498415,-29.343729258243272,0.8577109828878694,7,0.9850044250488281,0.5200042724609375,-3.412496566772461,-7.289997100830078,21.660003662109375,1,0.20511050020922017,2.0189010609354083,87.2300033569336,2.7692202355334716,87.05999755859375,1.5354407338655902,87.97000122070312,0.20511050020922017
11714,2019-07-31,86.4000015258789,87.51000213623047,85.83000183105469,86.83000183105469,4470600.0,-0.005524812876535612,-1.140128193290991,1.1025666105872687,49.668875128209386,51.22809476778847,1.4538211527942053,1.29324831112595,-1.3451583443564061,-5.455590494597601,32.10430569394466,1.6800003051757812,0.6825450149821677,-1.2484989166259766,-3.0365676957449352,0.5395698624929821,-2.142533306185456,-0.3544645270664972,3.0442005920410224,17.812507450587702,-33.70961737298818,0.8940343895594829,7,1.2700004577636719,1.0,-2.9325008392333984,-6.810001373291016,23.449996948242188,2,0.23148147739337155,3.9766509350271457,86.87999725341797,2.0189010609354083,87.2300033569336,2.7692202355334716,87.05999755859375,0.23148147739337155
11715,2019-08-01,82.62000274658203,87.04000091552734,81.02999877929688,86.19000244140625,7100500.0,-0.043749985098839095,1.2808371781935262,8.302318979436135,31.527459248139294,48.45940319727812,4.818773454191856,4.909092748965662,2.828697927161528,-1.591211161491799,31.09128743904638,6.010002136230469,0.37607262070143577,-4.764497756958008,-7.6304602289670385,-1.8985352849489772,-6.19747899296253,-3.3315165209534854,6.6796313598632935,23.3480842482635,-27.243562658762908,1.4329812360045187,8,2.6499977111816406,2.6499977111816406,1.0024986267089844,-3.0300025939941406,25.32999420166017,3,0.30634225026869566,-1.140128193290991,86.4000015258789,3.9766509350271457,86.87999725341797,2.0189010609354083,87.2300033569336,0.30634225026869566
11716,2019-08-02,81.5199966430664,82.7300033569336,81.44999694824219,82.52999877929688,5134500.0,-0.01331404099428124,-1.2260951483749412,0.28291378783442717,30.673470197040615,46.17459493120646,5.477361200530893,5.742771236672553,4.137367535193178,-0.4109273530368114,29.78399321729242,1.2800064086914062,0.06918454777587613,-5.508503723144528,-9.328029054717447,-1.6889783915716094,-7.418266388930988,-3.598741057358069,7.28345934375001,7.561691511243343,-43.73649217906079,1.9097626657864597,8,3.7500038146972656,3.7500038146972656,1.9975051879882812,-1.9299964904785156,27.31000518798828,4,0.3130520770774776,1.2808371781935262,82.62000274658203,-1.140128193290991,86.4000015258789,3.9766509350271457,86.87999725341797,0.3130520770774776
11717,2019-08-05,80.79000091552734,81.56999969482422,80.02999877929688,81.30000305175781,7255600.0,-0.008954805662411025,1.9333478655767484,0.5049515421164349,20.807460222591175,42.26643890636651,5.810364258334161,6.1484815834898825,5.012528439837496,0.3809070262327765,28.41691233677356,1.5400009155273438,-0.3611619841788638,-5.832499313354489,-10.45233694701271,-1.212661679696268,-8.1424181301836,-3.5225804965253786,7.5470476388378955,10.16045180682953,-35.69249089843135,2.309918816829112,8,3.979999542236328,3.979999542236328,4.170000076293945,-1.2000007629394531,28.18000030517578,0,0.32083175981204426,-1.2260951483749412,81.5199966430664,1.2808371781935262,82.62000274658203,-1.140128193290991,86.4000015258789,0.32083175981204426
11718,2019-08-06,82.7699966430664,83.20999908447266,80.7699966430664,81.16000366210938,5546300.0,0.024507930500079045,-1.0418370506571155,-3.1568357592711713,32.338635084529585,39.76350176254765,3.2696594851910135,3.976190201235241,3.1337423744776345,-1.5150492911469087,26.762320696472063,2.44000244140625,-0.6676501376745705,-3.6010032653808537,-8.49071311844014,1.2887065876784334,-6.045858191910497,-1.1561483388512102,4.902487929293358,36.63097104401282,-6.660992158114446,2.444854926529646,8,1.7600021362304688,2.0000038146972656,2.1950035095214844,-3.1799964904785156,26.17000579833983,1,0.2970883770036379,1.9333478655767484,80.79000091552734,-1.2260951483749412,81.5199966430664,1.2808371781935262,82.62000274658203,0.2970883770036379
11719,2019-08-07,83.01000213623047,83.25,81.12999725341797,81.94000244140625,4762100.0,0.0028996677890305023,1.7354954937217282,0.6645989811633692,30.40686285988437,37.881666253037594,2.3205384043742185,3.7023305733257246,3.0256125875406212,-1.6714810770927926,26.47623773152664,2.1200027465820312,-0.8665906134179835,-3.2189979553222656,-8.332253817739073,1.8942579070945413,-5.775625886530676,-0.662370024113855,4.051083572684263,42.51073393446994,4.231553324245027,2.556627931208404,8,0.9249954223632812,1.7599983215332031,2.592496871948242,-3.420001983642578,24.97999572753905,2,0.307553284210242,-1.0418370506571155,82.7699966430664,1.9333478655767484,80.79000091552734,-1.2260951483749412,81.5199966430664,0.307553284210242
11720,2019-08-08,83.80000305175781,84.62000274658203,82.9800033569336,83.7300033569336,4464100.0,0.009516936455812308,-1.0891716030964658,0.06542029419524126,35.29001552002755,37.02290832716961,0.9798604363184324,2.8480657646053373,2.4158150115823105,-2.39194583094843,25.921639083322795,1.6399993896484375,-1.2514264863415718,-2.295497131347659,-7.520459115758072,2.929464853062754,-4.907978123552866,0.3169838608575475,2.698595702787486,82.13509834264428,44.43489408673053,2.6124809922052084,8,-0.030002593994140625,0.9699974060058594,1.8024959564208984,-4.210002899169922,23.159996032714844,3,0.31085912259781057,1.7354954937217282,83.01000213623047,-1.0418370506571155,82.7699966430664,1.9333478655767484,80.79000091552734,0.31085912259781057
11721,2019-08-09,82.41000366210938,84.37000274658203,82.05000305175781,83.5,4966300.0,-0.01658710428435095,-1.5635390322036755,-15.571444141689373,33.86989813148958,35.487918292470454,1.8337284235327473,4.042059241717041,3.94940278811751,-0.9490480889177775,24.88413412182388,2.3199996948242188,-1.73740389694197,-3.4294967651367188,-8.856339651573592,1.9973461213001542,-6.142918208355155,-0.7160753219182823,3.5711070944160497,51.85191341392671,10.819694411914966,2.7134214432184396,8,1.3599967956542969,2.359996795654297,3.192495346069336,-2.8200035095214844,24.8699951171875,4,0.3099137501661786,-1.0891716030964658,83.80000305175781,1.7354954937217282,83.01000213623047,-1.0418370506571155,82.7699966430664,0.3099137501661786
11722,2019-08-12,82.02999877929688,82.16000366210938,81.05000305175781,81.31999969482422,5194200.0,-0.004611149932362113,1.2886401711485673,-0.6513774953103564,26.700078696854362,32.36475056541843,1.5628973711314842,4.265056222994815,4.469606652804117,-0.5031277814693453,24.12198821249293,1.3600006103515625,-2.0811164053174593,-3.5710014343261776,-9.234226350032301,2.0922234813799463,-6.402613892179247,-0.7393889764731085,3.475023019050269,32.72727633028686,-3.7807950151526413,2.8316124578530637,8,1.7400016784667969,2.740001678466797,3.6425018310546875,-2.4399986267089844,24.94000244140625,0,0.3267097824036751,-1.5635390322036755,82.41000366210938,-1.0891716030964658,83.80000305175781,1.7354954937217282,83.01000213623047,0.3267097824036751
11723,2019-08-13,84.23999786376953,86.63999938964844,81.20999908447266,81.5999984741211,8412100.0,0.0269413521560411,-2.175440475075067,3.7183137941780124,34.48498211267186,30.677651341469826,-1.1856515252289626,1.8282440943272604,2.3477827292026063,-2.664827109313947,22.93804700792594,5.430000305175781,-2.265251948383181,-1.1575023651123075,-6.702115094664066,4.387110364439451,-3.9298087298881796,1.6148039996635646,-4.209999084472656,57.06613420100124,25.602223850591212,2.7723063647758788,8,-0.7049980163574219,0.5300025939941406,1.640005111694336,-4.519996643066406,23.630004882812514,1,0.29356604919347506,1.2886401711485673,82.02999877929688,-1.5635390322036755,82.41000366210938,-1.0891716030964658,83.80000305175781,0.29356604919347506
11724,2019-08-14,81.88999938964844,83.22000122070312,81.1500015258789,81.86000061035156,7011500.0,-0.02789646882376995,-1.855178002041525,0.011363176603184696,31.969169310857254,30.726730237327377,0.5110700332966616,3.9084405414085666,4.666977137035786,-0.2610221216118589,21.680885649569234,3.089996337890625,-2.6330286431877568,-3.209000778198245,-8.837585293221082,2.419583736824592,-6.023293035709656,-0.3947085206868337,-1.7278005981445261,15.026777964001244,-14.069338863217894,2.8142922575114153,8,1.4449996948242188,2.8800010681152344,4.277502059936523,-2.1699981689453125,24.779998779296875,2,0.3303212022636446,-2.175440475075067,84.23999786376953,1.2886401711485673,82.02999877929688,-1.5635390322036755,82.41000366210938,0.3303212022636446
11725,2019-08-15,82.55999755859375,84.05000305175781,82.01000213623047,83.36000061035156,5389000.0,0.008181684869202899,-1.1473762829470437,-26.667853509664294,36.46210231461547,31.36991158372458,-0.18811756576278071,2.9203427226824203,3.9849308972180495,-0.8761246025693907,20.31753943591199,2.160003662109375,-3.1019122701859914,-2.242002487182617,-7.74033008448319,3.256325110117956,-4.991166285832904,0.5071613114676694,-2.2682427551269484,27.0124417900018,-2.861241386430752,2.7491637986502893,8,0.7750015258789062,2.210002899169922,4.280004501342773,-2.839996337890625,26.220001220703125,3,0.3080184236576293,-1.855178002041525,81.88999938964844,-2.175440475075067,84.23999786376953,1.2886401711485673,82.02999877929688,0.3080184236576293
11726,2019-08-16,84.20999908447266,84.45999908447266,83.16999816894531,83.30000305175781,4861100.0,0.0199854841893361,-1.2051188419027745,-1.1374907017108853,41.6574495743558,33.686577067253985,-1.5828700507932325,1.0235348901325096,2.335036123318531,-2.4786422894454176,18.710555449657868,1.9000015258789062,-3.4682869534455847,-0.402000808715826,-5.692256335536811,4.888254718105159,-3.0471285721263257,2.2431269546946737,-3.7912793892822236,56.52948305700076,25.253310420893023,2.6451277634104935,8,-0.5050010681152344,0.5600013732910156,3.0900020599365234,-4.489997863769531,23.239997863769545,4,0.27015794142426053,-1.1473762829470437,82.55999755859375,-1.855178002041525,81.88999938964844,-2.175440475075067,84.23999786376953,0.27015794142426053
11727,2019-08-19,86.58000183105469,86.87999725341797,85.70999908447266,86.5,7353800.0,0.028143958821382098,2.4412081500762945,0.08791448333682667,49.254484638640896,35.566115906599684,-3.4030571156233265,-1.4723621799791715,-0.04439168976423957,-4.789931478599357,18.13049459024324,2.6699981689453125,-3.203375161396025,2.000001907348633,-3.2312442469524,7.231248061649666,-0.6156211698018836,4.615624984499149,-6.036856541975098,94.76447389094085,59.50558309092826,2.615623077150518,8,-2.615001678466797,-1.8100013732910156,0.7199993133544922,-6.8600006103515625,20.22000122070311,0,0.23908519878105938,-1.2051188419027745,84.20999908447266,-1.1473762829470437,82.55999755859375,-1.855178002041525,81.88999938964844,0.23908519878105938
11728,2019-08-20,85.52999877929688,87.12000274658203,85.52999877929688,86.2300033569336,8797200.0,-0.01212754711886821,-3.542838770149644,-8.749856952126645,47.89752942699182,37.509523302944956,-2.1460564143620076,-0.695059164791104,0.9612241514967366,-3.69470808866582,17.68067448100887,1.5900039672851562,-2.8333950798905647,1.100498962402341,-3.814699419418716,6.015697344223398,-1.3571002285081875,3.5580981533128693,-4.733379411643753,73.3667731629393,34.417997595503934,2.457599190910527,8,-1.4449958801269531,-0.7599983215332031,1.9175033569335938,-5.80999755859375,20.76000213623047,1,0.25067231085470265,2.4412081500762945,86.58000183105469,-1.2051188419027745,84.20999908447266,-1.1473762829470437,82.55999755859375,0.25067231085470265
11729,2019-08-21,103.0,103.37999725341795,98.12999725341795,99.87000274658205,41449400.0,0.20425583385991875,1.6992345092563188,-4.471395407134507,79.63931040772863,42.43722273491174,-18.419259164377763,-17.99198434189981,-16.360747736061626,-21.016484690608223,17.81139442774337,17.84999847412108,-1.7805974062206644,17.875,8.380126912357,27.369873087643,13.127563456178493,22.622436543821507,-21.82397762961115,98.22181871669062,54.932670743956464,4.747436543821501,8,-10.78499984741211,-11.295001983642578,-15.552497863769531,-23.279998779296875,3.1200027465820455,2,0.04728158006390326,-3.542838770149644,85.52999877929688,2.4412081500762945,86.58000183105469,-1.2051188419027745,84.20999908447266,0.04728158006390326
11730,2019-08-22,106.31999969482422,106.5199966430664,103.37999725341795,105.38999938964844,17105700.0,0.032233006745866266,3.721824178976072,0.29712495886704743,83.87977993994875,47.99387626918498,-20.348745068570054,-20.94038564001852,-19.504305032753166,-24.162818837056818,18.272422065095125,3.5199966430664062,-0.8416891177666912,20.27749977111816,6.88054191587193,33.674457626364386,13.579020843495044,26.975978698741272,-23.367659333793043,99.14348196440422,49.214453025853615,6.698478927623115,8,-12.53499984741211,-13.045001983642578,-18.87249755859375,-26.599998474121094,0.5900039672851562,3,0.0032919344914006388,1.6992345092563188,103.0,-3.542838770149644,85.52999877929688,2.4412081500762945,86.58000183105469,0.0032919344914006388
11731,2019-08-23,103.48999786376952,105.94000244140624,103.25,104.7699966430664,8989600.0,-0.02661777501107787,-2.0568304968658535,-1.3763423217962858,79.32815218094154,53.84143998963911,-15.884513242623257,-17.72515554003955,-16.52839735842855,-21.165701413309748,19.488797161210506,3.0699996948242188,0.13787707640074132,16.62599792480468,1.117729051563515,32.13426679804584,8.87186348818409,24.380132361425268,-18.180891874534822,85.56455889627831,29.34080843867912,7.754134436620584,8,-9.65499877929686,-10.215000152587876,-16.04249572753905,-23.769996643066392,2.4500045776367188,4,0.05111605976155231,3.721824178976072,106.31999969482422,1.6992345092563188,103.0,-3.542838770149644,85.52999877929688,0.05111605976155231
11732,2019-08-26,104.7699966430664,105.73999786376952,103.7699966430664,104.91000366210938,5583100.0,0.012368333227543715,1.1888958118756254,0.10938058794077556,78.947356797326,58.78170384348957,-15.197836102045187,-18.57613453125137,-17.628166925762784,-22.267049782280566,20.770906678977692,2.25,1.1131017017293487,17.028997039794916,-0.42779839533559993,34.48579247492543,8.300599322229658,25.757394757360174,-17.339801588448537,91.6626956736349,31.599022400061223,8.728397717565258,8,-10.93499755859375,-11.494998931884766,-17.324995040893555,-25.04999542236328,0.39000701904296875,0,0.025579845290117698,-2.0568304968658535,103.48999786376952,3.721824178976072,106.31999969482422,1.6992345092563188,103.0,0.025579845290117698
11733,2019-08-27,104.6999969482422,105.0999984741211,104.26000213623048,105.01000213623048,5319900.0,-0.0006681272985307185,2.4285714285715696,2.2142117595771347,78.66771000241003,63.970430586995434,-13.321246571629231,-18.026902692960945,-17.354080787714523,-22.050045020673124,22.43487065123552,0.8399963378906108,2.34596410499978,16.067997360229512,-2.9527793910139764,35.088774111473,6.557608984607768,25.578385735851256,-15.360821734779478,78.30751099851435,15.361594322988907,9.51038837562174,8,-10.434997558593764,-11.424999237060561,-17.319995880126967,-24.979995727539077,1.9200057983398438,1,0.02005736547016057,1.1888958118756254,104.7699966430664,-2.0568304968658535,103.48999786376952,3.721824178976072,106.31999969482422,0.02005736547016057
11734,2019-08-28,106.4000015258789,106.72000122070312,104.5,104.66999816894531,6641000.0,0.016236911434458712,-1.1449290318776053,-5.580562596903994,79.16880590956866,68.71561987532357,-12.492613134560997,-19.13267453557164,-18.804437551947217,-23.584641200767976,24.51890380185565,2.220001220703125,3.8984769839122464,16.768001937866217,-3.798820253853961,37.334824129586394,6.484590842006128,27.051413033726305,-15.342744169455813,90.778110021547,29.00950721496629,10.283411095860085,8,-11.455001831054688,-13.025001525878906,-18.92500114440918,-26.68000030517578,2.6999969482421875,2,-0.0010338403080267788,2.4285714285715696,104.6999969482422,1.1888958118756254,104.7699966430664,-2.0568304968658535,103.48999786376952,-0.0010338403080267788
11735,2019-08-29,107.93000030517578,108.5500030517578,106.93000030517578,107.98999786376952,5196600.0,0.014379687569127997,1.745748904090146,-0.034680602412286994,82.81891516245523,73.28911605177906,-11.225950741486415,-19.678201273813215,-20.051868924407344,-24.954462898665653,26.22770261026709,2.150001525878892,5.3752723317567614,17.032500839233393,-4.793805178399609,38.858806856866394,6.119347830416899,27.945653848049886,-14.99321368503908,88.30184170598945,24.23460139906871,10.913153008816499,8,-10.889999389648438,-13.639999389648438,-20.239999771118164,-28.15999984741211,0.01999664306642046,3,-0.01677010611948393,-1.1449290318776053,106.4000015258789,2.4285714285715696,104.6999969482422,1.1888958118756254,104.7699966430664,-0.01677010611948393
11736,2019-08-30,107.04000091552734,109.33000183105469,106.83000183105469,108.5,5309000.0,-0.00824607974735414,-1.6595783535904876,24.334308240087147,81.74663325667785,76.8993547871165,-7.551021494042942,-17.68499737761755,-18.88542981925815,-23.88755735600779,28.053363238687655,2.5,7.255457190424778,14.86650123596192,-7.625230700984687,37.35823317290853,3.620635267488609,26.11236720443523,-11.917363994963694,58.81297160523135,-8.837754027230979,11.245865968473304,8,-9.610000610351562,-12.360000610351562,-19.350000381469727,-27.270000457763672,1.4799957275390625,4,-0.0012144735828296671,1.745748904090146,107.93000030517578,-1.1449290318776053,106.4000015258789,2.4285714285715696,104.6999969482422,-0.0012144735828296671
11737,2019-09-03,106.70999908447266,107.4800033569336,106.01000213623048,106.7699966430664,3992100.0,-0.0030829767211522086,-1.0137120879580475,0.04109424398400961,79.95200662583555,80.4609633647658,-4.543041298695542,-16.141133308995848,-18.321934025372215,-23.38220931519851,29.295342248722513,1.4700012207031108,9.175919830784025,13.240499496459961,-9.475384034536617,35.95638302745654,1.882557730961679,24.598441261958243,-9.314183778230444,48.3234141166378,-19.812492107658294,11.357941765498287,9,-2.979999542236328,-12.029998779296875,-19.039997100830078,-26.939998626708984,3.6500015258789062,1,-0.0072157871771405535,-1.6595783535904876,107.04000091552734,1.745748904090146,107.93000030517578,-1.1449290318776053,106.4000015258789,-0.0072157871771405535
11738,2019-09-04,107.36000061035156,107.91999816894531,106.80999755859376,107.0,3963700.0,0.006091289770927322,-1.9999793801679222,-6.000254323499491,85.56268096103493,81.1191156484665,-1.9789137248499458,-15.657210286992552,-18.697705092173436,-23.84651456146156,31.557778605047876,1.2099990844726562,11.097208269402898,12.661000823974604,-10.277301882233132,35.59930353018234,1.1918494708707357,24.13015217707847,-8.054715460139349,59.213240706516416,-14.994515470586578,11.469151353103868,9,-1.0699996948242188,-12.680000305175781,-19.689998626708984,-27.560001373291016,3.2099990844726562,2,-0.02049177473672692,-1.0137120879580475,106.70999908447266,-1.6595783535904876,107.04000091552734,1.745748904090146,107.93000030517578,-0.02049177473672692
11739,2019-09-05,108.54000091552734,109.4000015258789,108.22000122070312,109.23999786376952,4144400.0,0.010991060902266758,1.3137163971457209,-1.9444326707073738,85.76540839825424,81.32862992161157,-2.5595906980202017,-15.627742398272432,-19.55122637636454,-24.836542621476084,34.018200742714924,2.0400009155273438,12.89839082609545,12.564501190185553,-10.47614402536044,35.605146405731546,1.044178582412556,24.08482379795855,-7.63076109638034,74.63124586459725,-5.317284105102203,11.520322607772993,9,-2.2150001525878906,-13.825000762939453,-20.907499313354492,-28.740001678466797,3.2900009155273438,3,-0.01768931410309793,-1.9999793801679222,107.36000061035156,-1.0137120879580475,106.70999908447266,-1.6595783535904876,107.04000091552734,-0.01768931410309793
11740,2019-09-06,109.8499984741211,110.94000244140624,108.8000030517578,108.9499969482422,5274400.0,0.0120692606186108,-2.5666973964458575,-1.2857220708446924,85.6308943310096,82.02893460495245,-3.7059161355698507,-15.690536991204254,-20.50924514672107,-25.96698066316182,37.38975926529226,2.400001525878892,15.057091713056238,12.571998977661138,-10.515786400678536,35.65978435600081,1.0281062884913013,24.115891666830976,-7.412421547762349,77.89038742774918,-4.8131030259766305,11.543892689169837,9,-2.4949989318847656,-14.364997863769531,-22.31499671936035,-30.049999237060547,1.3000030517578125,4,-0.006827492129430346,1.3137163971457209,108.54000091552734,-1.9999793801679222,107.36000061035156,-1.0137120879580475,106.70999908447266,-0.006827492129430346
11741,2019-09-09,107.9499969482422,110.2699966430664,107.5199966430664,109.5999984741211,5005500.0,-0.01729632728512509,-1.1912331948290378,-1.8333319204849028,80.09010031007435,82.15590610636895,-1.2367941917076308,-12.415591468157956,-18.281112800715462,-23.89648540728139,40.32080755650514,2.75,14.666602225109585,9.394997787475603,-13.04644590653838,31.836441481489587,-1.8257240595313817,20.615719634482588,-3.811934918873959,39.350805109991946,-40.099219679019534,11.22072184700699,9,-0.34999465942384234,-12.46499633789064,-22.67999649047853,-27.83999633789064,3.940002441406236,0,0.0,-2.5666973964458575,109.8499984741211,1.3137163971457209,108.54000091552734,-1.9999793801679222,107.36000061035156,0.0
11742,2019-09-10,108.83000183105469,108.83000183105469,106.83999633789062,107.41000366210938,3949200.0,0.008151967648821756,1.802828252436574,-0.8606041550106655,82.96547171188102,82.63343518519903,-1.6542886715789962,-11.78930556142835,-18.83985177583233,-24.610485149583027,42.883016036190305,1.9900054931640625,13.765257563061127,8.935002517700198,-12.531129488338564,30.40113452373896,-1.798063485319176,19.668068520719572,-3.331551719278849,48.91045724588419,-30.015713073098084,10.733066003019378,9,-1.1100006103515625,-13.345001220703125,-23.560001373291016,-28.720001220703125,3.3600006103515483,1,-0.002848526902255566,-1.1912331948290378,107.9499969482422,-2.5666973964458575,109.8499984741211,1.3137163971457209,108.54000091552734,-0.002848526902255566
11743,2019-09-11,108.97000122070312,109.51000213623048,107.88999938964844,108.6999969482422,3704700.0,0.0012864043672973224,1.3999932183466035,0.19014409903180785,66.57411988775775,81.23402562722006,-1.2570866031849164,-10.521019030457524,-18.66097321856992,-24.5912409676217,46.09069300419208,1.6200027465820455,13.196861332918942,7.83850173950195,-12.657830906060767,28.334834385064667,-2.409664583279408,18.08666806228331,-2.3832406430012014,51.951261267296545,-23.52065931332355,10.24816632278136,9,-0.4949989318847656,-13.115001678466797,-24.200000762939453,-25.814998626708984,4.260002136230469,2,0.01275579860583087,1.802828252436574,108.83000183105469,-1.1912331948290378,107.9499969482422,-2.5666973964458575,109.8499984741211,0.01275579860583087
11744,2019-09-12,108.94000244140624,109.72000122070312,108.5500030517578,109.43000030517578,3185700.0,-0.00027529392457403823,1.1869130890500597,-1.8147781859283765,58.89946050054391,78.57630844256323,-0.9263098116234971,-8.812412942786281,-18.30909425122779,-24.380757033836616,49.508091026121015,1.1699981689453267,12.575715203572003,6.456002807617168,-12.179704886906492,25.091710502140828,-2.8618510396446624,15.773856654878998,-2.100006103515611,51.21958481268917,-20.379894647969728,9.317853847261826,9,-0.4650001525878764,-12.944999694824205,-24.290002822875962,-25.775001525878892,3.8699951171875284,3,0.014962339057176699,1.3999932183466035,108.97000122070312,1.802828252436574,108.83000183105469,-1.1912331948290378,107.9499969482422,0.014962339057176699
11745,2019-09-13,107.98999786376952,109.16999816894531,107.83000183105469,109.06999969482422,2508300.0,-0.008720438372926242,1.0937462747061488,2.2040949785908563,67.52334865945008,76.99594348731571,0.036990359866919675,-6.176232076801227,-17.069336781362622,-23.25619472394537,52.67474931727286,1.339996337890625,11.95231423547213,4.234498214721668,-11.991806083512913,20.46080251295625,-3.878653934395615,12.347650363838952,-0.3300003051757727,33.52773829622026,-34.805520003938064,8.11315214911729,9,0.48500442504884234,-11.994995117187486,-23.637498855590806,-23.6699981689453,5.690002441406264,4,0.035558885482425584,1.1869130890500597,108.94000244140624,1.3999932183466035,108.97000122070312,1.802828252436574,108.83000183105469,0.035558885482425584
11746,2019-09-16,106.95999908447266,107.94000244140624,106.3000030517578,107.25,4642500.0,-0.0095379090626172,-1.0372752043596372,0.268518910976416,58.697380556757466,74.63431836852925,1.178365142066923,-3.5357516671383706,-15.779435701433783,-22.067351705225477,55.6031825400592,1.6899948120117188,11.105756464308087,2.0669994354248047,-11.333751662233695,15.467750533083304,-4.633376113404438,8.767374984254047,3.9800033569335795,19.29813994369448,-44.180414735243545,6.700375548829247,9,1.6600036621093608,-10.964996337890625,-22.689998626708984,-22.639999389648438,6.2300033569335795,0,0.03917354597298717,1.0937462747061488,107.98999786376952,1.1869130890500597,108.94000244140624,1.3999932183466035,108.97000122070312,0.03917354597298717
11747,2019-09-17,107.27999877929688,107.45999908447266,106.18000030517578,106.62999725341795,4325800.0,0.002991769797711985,1.5346456871350551,-2.2413774959880524,60.046727028353494,71.7992123760091,1.059098331705826,-2.3457114175324847,-15.839160425225657,-22.206831220122794,57.85605548030941,1.279998779296875,9.934778551074785,1.351999282836914,-8.927392461350749,11.631391027024577,-3.7876965892569245,6.491695154930753,3.5672036743163886,31.07339518744814,-29.268258380459347,5.139695872093833,9,1.2800025939941406,-11.284996032714844,-23.009998321533203,-22.959999084472656,4.0800018310546875,1,0.04297166911639838,-1.0372752043596372,106.95999908447266,1.0937462747061488,107.98999786376952,1.1869130890500597,108.94000244140624,0.04297166911639838
11748,2019-09-18,106.97000122070312,107.69000244140624,106.01000213623048,107.12000274658205,2950900.0,-0.0028896118765949774,1.6046497873825414,-0.23077103653886208,52.48908064166849,68.10184262527734,1.4616665455342854,-0.3658852955591101,-15.231339676141403,-21.642515276628984,60.172122536505256,1.6800003051757528,8.810188911844847,-0.029998397827142753,-3.698832963858621,3.6388361682043353,-1.8644156808428818,1.8044188851885963,3.690513146972634,25.875992489876886,-29.350952946549164,1.8344172830157408,9,1.5050010681152344,-10.924999237060547,-22.700000762939453,-22.509998321533203,3.279998779296875,2,0.048798739470265806,1.5346456871350551,107.27999877929688,-1.0372752043596372,106.95999908447266,1.0937462747061488,107.98999786376952,0.048798739470265806
11749,2019-09-19,107.87000274658205,108.73999786376952,106.87999725341795,108.5500030517578,2938700.0,0.00841358806776138,2.509468456472545,4.533289252834944,49.72274714426745,64.11204849341712,0.5102940026849012,-0.9300138066928554,-15.75405535242767,-22.29124072817163,59.839930919596384,1.8600006103515625,7.854356174496559,0.6265029907226705,-2.53603132790289,3.789037309348231,-0.9547641685901027,2.2077701500354436,2.511480887207,58.860852706627945,7.494719768660083,1.5812671593127778,9,0.26999664306639204,-11.825000762939467,-23.717502593994155,-23.409999847412124,1.1499938964843608,3,0.04968944538681197,1.6046497873825414,106.97000122070312,1.5346456871350551,107.27999877929688,-1.0372752043596372,106.95999908447266,0.04968944538681197
11750,2019-09-20,106.66999816894531,108.5500030517578,106.5999984741211,108.30999755859376,4199800.0,-0.01112454386838102,-1.1910178819414519,2.4117627259366854,48.337815226280185,60.58401681743998,1.3541851826427802,0.31363651906062273,-14.20291786594376,-20.838319445461963,59.15072385603606,1.9500045776367045,6.597017543836984,-0.5910015106201172,-3.735843152158054,2.55384013091782,-2.1634223313890857,0.9814193101488513,3.449196574990225,24.17571668911679,-25.16414520859923,1.5724208207689712,9,1.1950035095214844,-10.194995880126953,-22.61749839782715,-21.89999771118164,3.0500030517578125,4,0.057560696494283636,2.509468456472545,107.87000274658205,1.6046497873825414,106.97000122070312,1.5346456871350551,107.27999877929688,0.057560696494283636
11751,2019-09-23,108.77999877929688,110.41000366210938,107.20999908447266,107.41999816894531,4945300.0,0.019780637916668065,-2.5955132271503762,-0.8292689734738807,58.017032859554845,57.811968056070405,-0.6992296517104393,-1.454292593735417,-15.96419969373433,-22.65262362951914,58.60095245244654,3.7400054931640625,5.218779337277482,1.2544990539550724,-1.407725405722502,3.916723513632647,-0.07661317588372185,2.5856112837938667,-2.769996643066392,62.95444732858565,12.928918393562206,1.3311122298387899,9,-0.5699958801269531,-11.724998474121094,-24.72749900817871,-24.009998321533203,-0.6299972534179688,0,0.04504505957773075,-1.1910178819414519,106.66999816894531,2.509468456472545,107.87000274658205,1.6046497873825414,106.97000122070312,0.04504505957773075
11752,2019-09-24,107.4499969482422,110.1999969482422,107.08000183105469,110.1999969482422,5397700.0,-0.01222652919635625,1.2690873579545559,-2.0220579160542584,50.33111207172415,56.00718940984445,0.46313608425589337,0.0914725437960584,-14.270210447052264,-21.04363266095477,57.996678665884716,3.119995117187514,3.6656762864724186,-0.20950279235837854,-2.5364216474443566,2.1174160627275995,-1.3729622199013676,0.9539566351846105,-1.3519947814941418,32.72714346898056,-15.469631869853771,1.1634594275429868,9,0.7600059509277202,-9.21499633789064,-23.212497711181655,-22.67999649047853,0.48000335693357954,1,0.05342024807994128,-2.5955132271503762,108.77999877929688,-1.1910178819414519,106.66999816894531,2.509468456472545,107.87000274658205,0.05342024807994128
11753,2019-09-25,106.8000030517578,108.12999725341795,106.62000274658205,107.06999969482422,3934100.0,-0.006049268636066141,-3.7936542537088758,0.09818059747869835,43.33844880333633,54.278188110154716,0.8637807442115815,0.9558681429608384,-13.3049565725632,-20.107932793765414,57.269862088482995,1.509994506835909,2.4398520175255385,-0.9644969940185746,-2.8827580184416775,0.9537640304045283,-1.923627506230119,-0.0053664818070302545,-0.6157608551025078,5.249456831902868,-37.967554557138506,0.9591305122115484,9,1.4099998474121236,-8.565002441406236,-22.432502746582017,-22.030002593994126,0.11000061035157671,2,0.04269660513383955,1.2690873579545559,107.4499969482422,-2.5955132271503762,108.77999877929688,-1.1910178819414519,106.66999816894531,0.04269660513383955
11754,2019-09-26,106.29000091552734,107.4000015258789,104.68000030517578,106.9000015258789,5166600.0,-0.004775300764582324,2.378882223043606,2.2592896097656276,35.481261325845836,50.717956184198684,1.0709732640147962,1.5359560336485458,-12.464613783789105,-19.312928481496044,55.98635352998536,2.720001220703125,0.9557323528317738,-1.4689990997314482,-3.4042881121333863,0.46628991267049,-2.4366436059324172,-0.5013545935304791,4.120002746582031,28.097725429835574,-10.289953999417069,0.9676445062009699,9,1.2550010681152344,-1.7550010681152486,-21.862499237060547,-21.520000457763672,1.529998779296875,3,0.03725655330099964,-3.7936542537088758,106.8000030517578,1.2690873579545559,107.4499969482422,-2.5955132271503762,108.77999877929688,0.03725655330099964
11755,2019-09-27,106.12000274658205,106.80999755859376,105.52999877929688,105.9499969482422,3188600.0,-0.0015993806329948068,-1.5346456871350118,-0.278697751206944,41.310574131513874,48.786088803616074,1.0592037131278005,1.647889202043757,-11.98007169705447,-18.84101411040875,54.46319038143318,1.2799987792968892,0.4781658173105541,-1.548497390747059,-3.614953717113792,0.5179589356196743,-2.5817255539304256,-0.5152692275636923,4.175400848388662,25.130917936789487,-12.592342055700868,1.033228163183366,9,1.4249992370605327,0.9749984741210795,-14.16000366210939,-14.415004730224624,2.649993896484361,4,0.02732749549026714,2.378882223043606,106.29000091552734,-3.7936542537088758,106.8000030517578,1.2690873579545559,107.4499969482422,0.02732749549026714
11756,2019-09-30,106.91000366210938,107.38999938964844,106.41999816894531,106.66999816894531,3639000.0,0.0074444109977445105,-1.6216054601315546,1.4117488668491676,40.804608620921485,46.648075647234734,0.29208053269502443,0.8934579179753968,-12.424067088463687,-19.327347782977597,52.84120817111558,1.269996643066392,0.20162460484040423,-0.7519966125488224,-2.8275743494201606,1.3235811243225157,-1.7897854809844915,0.28579225588684665,3.273091867065432,40.39863610668433,3.921507764115617,1.0377888684356686,9,0.6349983215332031,0.18499755859375,-13.3800048828125,-13.635005950927734,3.149993896484389,0,0.026283766367409145,-1.5346456871350118,106.12000274658205,2.378882223043606,106.29000091552734,-3.7936542537088758,106.8000030517578,0.026283766367409145
11757,2019-10-01,105.94000244140624,108.13999938964844,105.86000061035156,107.33000183105469,3557400.0,-0.009073063207151733,-1.9419281164784754,-5.791531565897446,36.557242100160934,44.87787136484501,1.1756456916830729,1.9002415410452471,-11.086729971026315,-18.051446745922334,51.57284713229443,2.279998779296875,-0.16650448387726158,-1.6834980010986413,-3.8595608148023217,0.49256481260503904,-2.7715294079504815,-0.5954665942468012,4.133031183288594,36.41625634772367,1.818159219372177,1.0880314068518413,10,1.6049995422363423,1.4149971008300923,-12.385004043579087,-12.665004730224595,4.569999694824247,1,0.020860855517678356,-1.6216054601315546,106.91000366210938,-1.5346456871350118,106.12000274658205,2.378882223043606,106.29000091552734,0.020860855517678356
11758,2019-10-02,105.16000366210938,105.95999908447266,104.01000213623048,104.9000015258789,5637600.0,-0.0073626464161001826,1.096778824658609,-0.18705197870354934,34.2762169895512,43.161590236543205,1.8683754680483986,2.642451166233144,-9.983439324529115,-16.959473670379893,49.85071023276565,1.9499969482421733,-0.35051133088674646,-2.353496932983404,-4.792211840491461,0.08521797452465307,-3.5728543867374327,-1.1341394792293755,4.805169296195075,27.84509178370904,-4.45839162465796,1.219357453754032,10,2.049999237060547,2.3149986267089844,-11.605005264282227,-11.885005950927734,5.42999267578125,2,0.02634078115826921,-1.9419281164784754,105.94000244140624,-1.6216054601315546,106.91000366210938,-1.5346456871350118,106.12000274658205,0.02634078115826921
11759,2019-10-03,106.62000274658205,106.6999969482422,104.38999938964844,105.2300033569336,3512600.0,0.013883596744288962,1.9806654853317218,5.346107573579092,44.53313946266661,42.73884848503059,0.23738017234580866,1.0869646791924623,-11.114246355947827,-18.04857866488318,47.95668351482662,2.309997558593764,-0.5585903794987956,-0.7974979400634652,-3.2171601717978433,1.622164291670913,-2.0073290559306542,0.41233317580372386,3.1069633788394526,63.19618271396054,29.765016666210414,1.2098311158671897,10,0.5900001525878764,0.8549995422363139,-12.850004196167006,-13.345005035400405,3.529998779296861,3,0.0027199484904967264,1.096778824658609,105.16000366210938,-1.9419281164784754,105.94000244140624,-1.6216054601315546,106.91000366210938,0.0027199484904967264
11760,2019-10-04,109.0999984741211,109.2699966430664,106.54000091552734,106.7699966430664,4116400.0,0.02326013565609819,1.0449420222767043,1.6762610461605845,57.65379128633378,42.69848831022825,-2.0804524867911596,-1.5305734015340278,-13.193338722169528,-20.132787684999613,46.04467146635153,2.7299957275390625,-0.5624230341892229,1.7199977874755916,-0.5601574966304952,4.000153071581678,0.5799201454225482,2.860075429528635,0.3982890917327637,96.76809227225652,59.00665977955602,1.140077642053043,10,-1.9949989318847514,-1.6249961853027344,-14.939998626708984,-15.724998474121094,1.349998474121108,4,-0.011732344612273238,1.9806654853317218,106.62000274658205,1.096778824658609,105.16000366210938,-1.9419281164784754,105.94000244140624,-0.011732344612273238
11761,2019-10-07,107.9499969482422,108.8499984741211,107.13999938964844,108.66000366210938,3755600.0,-0.010540802401126315,2.1376235406109134,-0.30472367206071466,52.26197933623746,42.91302911739639,-1.1852051925520755,-0.401138452711038,-11.618194568074315,-18.58248325962812,44.634102216796414,1.9599990844726562,-0.6229499281790822,0.5699962615966996,-1.7101590225093872,2.8501515457027864,-0.5700813804563438,1.710073903649743,1.3287592004267168,74.90492256011439,34.79808611374202,1.140077642053043,10,-1.3099975585937642,-0.47499465942384234,-12.284996032714858,-13.659996032714858,0.40000152587889204,0,0.007596106697597804,1.0449420222767043,109.0999984741211,1.9806654853317218,106.62000274658205,1.096778824658609,105.16000366210938,0.007596106697597804
11762,2019-10-08,108.5199966430664,110.02999877929688,107.04000091552734,107.93000030517578,4339800.0,0.00528021964741221,-1.5232101467937162,-0.8309728997872552,55.14265246765609,44.224607302320806,-1.7740210653193316,-1.0493547298415535,-11.75314330192117,-18.744322585472673,43.56400027764651,2.9899978637695312,-0.5593558095365836,1.1554962158203068,-1.0870608711401815,3.398053302780795,0.03421767234006268,2.276774759300551,-4.509994506835923,74.91689404894215,31.64634450212519,1.1212785434802457,10,-1.4999961853027344,-1.0449943542480469,-12.464996337890625,-13.839996337890625,0.06000518798828125,1,0.014190941422460357,2.1376235406109134,107.9499969482422,1.0449420222767043,109.0999984741211,1.9806654853317218,106.62000274658205,0.014190941422460357
11763,2019-10-09,110.36000061035156,111.25,109.52999877929688,109.91999816894531,5832000.0,0.016955437008878027,-1.8196713110038272,0.7457714788186003,57.77638204724121,46.7018429380314,-3.415063855961222,-2.9301124795898232,-13.116462023842757,-20.163079321896248,42.44402710493297,2.7300033569335938,-0.762310221033033,2.926000213623041,0.4050634828214612,5.446936944424621,1.665531848222244,4.186468579023838,-6.229598541259747,87.02624911861594,43.838801140670036,1.2604683654007927,10,-2.729999542236328,-2.729999542236328,-11.155000686645508,-15.680000305175781,0.75,2,0.0013592019304942138,-1.5232101467937162,108.5199966430664,2.1376235406109134,107.9499969482422,1.0449420222767043,109.0999984741211,0.0013592019304942138
11764,2019-10-10,110.56999969482422,110.58999633789062,109.08999633789062,109.55999755859376,3647000.0,0.001902855049938701,1.8571553133514986,2.2954466638923243,62.98269772809589,49.109856670984954,-3.3012614978341617,-3.1744929285803067,-12.822033373720174,-19.965334401950898,41.149516245038896,1.5,-0.7409511343530966,3.054499435424802,0.24023373180830276,5.868765139041301,1.6473665836165594,4.461632287233044,-6.154813708496079,85.56262341074498,38.31918662678549,1.4071328518082484,10,-2.9399986267089844,-2.9399986267089844,-10.084999084472656,-15.889999389648438,2.6399993896484375,3,0.00018085053017635744,-1.8196713110038272,110.36000061035156,-1.5232101467937162,108.5199966430664,2.1376235406109134,107.9499969482422,0.00018085053017635744
11765,2019-10-11,111.83000183105469,112.94000244140624,111.20999908447266,111.8499984741211,4563100.0,0.01139551541745587,-1.7460324188166967,-0.019798614625745278,60.76218576528172,51.32736524258054,-4.0969610439605475,-4.3553628902832315,-13.430706930884966,-20.80421008344257,40.32889384921815,2.370002746582017,-0.5125147572749995,4.122501373291016,0.7112836959043989,7.533719050677632,2.4168925345977073,5.828110211984324,-7.141423284179666,81.18643519865535,34.44609048562329,1.7056088386933115,10,-3.354999542236328,-3.354999542236328,-11.310001373291016,-17.115001678466797,0.12999725341796875,4,-0.015022804950980961,1.8571553133514986,110.56999969482422,-1.8196713110038272,110.36000061035156,-1.5232101467937162,108.5199966430664,-0.015022804950980961
11766,2019-10-14,111.1500015258789,112.2300033569336,110.9499969482422,111.8499984741211,2356300.0,-0.006080660771186297,-1.3272714662228113,35.00572300648607,63.68345227931039,54.34138859581937,-3.075711102788631,-3.5261508367183154,-12.05838881528041,-19.792178141667108,40.15325241206727,1.280006408691392,-0.12157904604465841,3.2330009460449247,-0.4857192067382101,6.9517210988280596,1.3736408696533573,5.092361022436492,-5.96633754533201,69.66100927811739,20.274483116323424,1.8593600763915705,10,-2.674999237060547,-2.674999237060547,-9.730001449584961,-15.665000915527344,-0.3000030517578125,0,-0.006297836869338491,-1.7460324188166967,111.83000183105469,1.8571553133514986,110.56999969482422,-1.8196713110038272,110.36000061035156,-0.006297836869338491
11767,2019-10-15,111.88999938964844,112.3000030517578,111.33999633789062,111.55999755859376,2706100.0,0.006657650504820145,-1.4935100965063142,-0.4714332425067917,68.69947137996192,58.16619463919834,-3.2217441215634324,-4.1139976342399365,-12.059662390620446,-20.221850083601566,40.0308625100072,1.150001525878892,0.22743683210845234,3.7424987792968807,-0.3615049384460036,7.846502497039765,1.6904969204254456,5.794500638168316,-6.240955101449984,72.72723669713163,17.02411715256978,2.0520018588714404,10,-3.2249984741210938,-3.414997100830078,-10.347497940063477,-16.404998779296875,14.540000915527344,1,-0.031638224460074915,-1.3272714662228113,111.1500015258789,-1.7460324188166967,111.83000183105469,1.8571553133514986,110.56999969482422,-0.031638224460074915
11768,2019-10-16,112.19000244140624,112.20999908447266,111.18000030517578,111.79000091552734,2315700.0,0.0026812320439206783,3.681867836520955,1.2121191103713043,72.01492855983814,61.21972676110629,-2.704030066231468,-4.219200544947256,-11.666055143766087,-20.24128090385473,39.822729974312864,1.029998779296875,0.5643886342226523,3.781501770019517,-0.6574743222478219,8.220477862286856,1.5620137238858405,6.000989816153194,-6.103500664015314,80.51951140245876,20.443602261328692,2.219488046133672,10,-2.450000762939439,-3.7150001525878764,-10.587501525878892,-16.705001831054673,15.45999908447267,2,-0.03217756067201227,-1.4935100965063142,111.88999938964844,-1.3272714662228113,111.1500015258789,-1.7460324188166967,111.83000183105469,-0.03217756067201227
11769,2019-10-17,113.2300033569336,113.70999908447266,112.33999633789062,112.41000366210938,4100800.0,0.009269996371294553,-1.8541297454522336,2.049991416963967,74.91239832377924,63.13734976526689,-3.0260161831534873,-5.098454974969769,-11.993797395520716,-20.979039840874336,39.519055347488276,1.5199966430664205,1.1102875199551079,4.553502655029291,-0.36941569973041055,9.476421009788993,2.0920434776494403,7.014961832409142,-6.732291539701748,82.60886391216242,17.3644335807963,2.4614591773798504,10,-2.8550033569335938,-4.370002746582031,-11.06500244140625,-17.74500274658203,13.789993286132812,3,-0.01872297698251557,3.681867836520955,112.19000244140624,-1.4935100965063142,111.88999938964844,-1.3272714662228113,111.1500015258789,-0.01872297698251557
11770,2019-10-18,112.80999755859376,113.73999786376952,112.4000015258789,112.86000061035156,3887700.0,-0.0037093154277832996,-2.0804686403816146,-0.06097935410636624,71.22298564906357,65.2441282444698,-2.262309411341377,-4.421566544064262,-10.877196193960984,-20.238123122792658,39.349446033680046,1.3399963378906108,1.8102195073246037,3.8264968872070426,-1.329830009875451,8.982823784289536,1.2483334386657958,6.404660335748289,-5.735302759982659,66.66666666666735,-1.6495137572996583,2.5781634485412472,10,-2.4199981689453267,-3.934997558593764,-10.574995040893569,-17.3249969482422,12.380004882812472,4,0.0035457985509761425,-1.8541297454522336,113.2300033569336,3.681867836520955,112.19000244140624,-1.4935100965063142,111.88999938964844,0.0035457985509761425
11771,2019-10-21,113.68000030517578,113.80999755859376,112.73999786376952,113.31999969482422,2886500.0,0.007712106776087246,2.451639102185403,-7.199572779983737,78.04344881537176,67.78866117199375,-2.496575960994633,-5.170758811179169,-10.981321050544622,-20.790873336606396,38.81308320481603,1.0699996948242472,2.3327981172073606,4.4514995574951115,-1.1135569017239106,10.016556016714134,1.6689713278856004,7.234027787104623,-5.938775200048838,95.0571334913359,21.767872910915585,2.7825282296095097,10,-2.2300033569335938,-4.770000457763658,-11.444997787475586,-18.19499969482422,13.209999084472656,0,-0.01513020070448412,-2.0804686403816146,112.80999755859376,-1.8541297454522336,113.2300033569336,3.681867836520955,112.19000244140624,-0.01513020070448412
11772,2019-10-22,113.19000244140624,114.83000183105469,113.05999755859376,113.9499969482422,3509100.0,-0.004310326024403066,-2.4705820754858796,-2.11109227313194,79.71870086921955,70.22669659665802,-1.4242482676689576,-4.4572087254547625,-9.703097804341652,-19.98420943331118,38.40230214634956,1.7700042724609233,2.4792223079810185,3.6745014190673686,-2.092735269870502,9.44173810800524,0.7908830745984261,6.558119763536311,-4.720524641863278,55.06852865620252,-22.978974286692903,2.8836183444689367,10,-1.2300033569335795,-3.7700004577636577,-10.882499694824205,-17.705001831054673,12.70999908447267,1,-0.020673238950555395,2.451639102185403,113.68000030517578,-2.0804686403816146,112.80999755859376,-1.8541297454522336,113.2300033569336,-0.020673238950555395
11773,2019-10-23,111.36000061035156,113.19000244140624,110.72000122070312,113.19000244140624,5157800.0,-0.016167521791529138,1.699452185006405,2.407914550163523,67.07490486626314,70.6813862786766,0.6286279231126315,-2.3906363780481854,-7.161129648253564,-17.884885949732478,37.71423924440768,2.470001220703111,2.7877390280249017,1.616499710083005,-4.058531678465982,7.291531098631992,-1.2210159841914816,4.4540154043574915,-2.0000494463969574,15.571758992845819,-61.69592483743675,2.8375156942744915,10,1.4150009155273438,-1.9399986267089844,-9.082498550415039,-15.875,13.65000152587892,2,0.13532686433393737,-2.4705820754858796,113.19000244140624,2.451639102185403,113.68000030517578,-2.0804686403816146,112.80999755859376,0.13532686433393737
11774,2019-10-24,110.25,112.0,110.0199966430664,111.83000183105469,3840100.0,-0.009967677840048261,1.062505463764315,0.8633881148327022,54.59632264914655,69.9962903768838,1.88688960784674,-1.0211037272412966,-5.261622748238267,-16.555588835305343,37.87558863655467,1.9800033569335938,3.003222212956331,0.30849914550780966,-5.130622504669802,5.747620795685421,-2.411061679580996,3.0280599705966154,4.5800018310546875,4.781769414884758,-67.12682115656096,2.719560825088804,10,2.174999237060547,-0.8299980163574219,-7.989997863769531,-14.764999389648438,13.730003356933594,3,0.15782314309187218,1.699452185006405,111.36000061035156,-2.4705820754858796,113.19000244140624,2.451639102185403,113.68000030517578,0.15782314309187218
11775,2019-10-25,109.0199966430664,109.98999786376952,108.52999877929688,109.91999816894531,5659700.0,-0.011156493033411263,1.8076880754136135,0.5696205587800709,54.249396587926626,68.94806196673005,2.9909008880009367,0.46093171945594236,-3.261727286810782,-15.105466859104581,37.77081198145643,1.720001220703125,3.008117743629839,-1.0665039062500057,-6.224002984775893,4.090995172275882,-3.6452534455129495,1.5122456330129381,5.713805084228511,7.777740101773651,-61.118312097675975,2.578749539262943,10,2.660003662109375,0.4000053405761719,-6.927495956420898,-13.534996032714844,15.020004272460938,4,0.1651073248418118,1.062505463764315,110.25,1.699452185006405,111.36000061035156,-2.4705820754858796,113.19000244140624,0.1651073248418118
11776,2019-10-28,109.72000122070312,110.4800033569336,109.0199966430664,109.16999816894531,4448200.0,0.006420882399478911,-2.4352852475496354,-0.6111134658585173,54.71699018557029,67.39445294513098,2.309597730167127,-0.018720801222741557,-3.2210247572068624,-15.582400723919989,37.56527797233251,1.4600067138671875,2.9289994346523684,-0.5069992065429716,-5.4487316857918415,4.434733272705898,-2.9778654461674137,1.9638670330814705,4.7656483886718775,18.88891849146356,-47.21125534176275,2.4708662396244376,10,1.9599990844726562,-0.2999992370605469,-7.549999237060547,-14.235000610351562,14.799995422363281,0,0.14099527022046798,1.8076880754136135,109.0199966430664,1.062505463764315,110.25,1.699452185006405,111.36000061035156,0.14099527022046798
11777,2019-10-29,108.1500015258789,109.58000183105469,107.93000030517578,109.26000213623048,3004700.0,-0.01430914762447133,-1.1290300351443676,-2.0181717297822424,41.12451580997995,63.96218486181341,3.6803117109335517,1.8185749310803345,-0.9896936743345748,-13.814557375368963,36.958879517367876,1.7900009155273438,2.7627993460672684,-2.1874988555908175,-6.814417516876205,2.4394198056945697,-4.500958186233504,0.12596047505186903,6.097422050292977,4.182531014346458,-56.822226237283566,2.3134593306426927,10,3.229999542236328,1.2700004577636719,-5.517499923706055,-12.665000915527344,16.529998779296875,1,0.17327783263401342,-2.4352852475496354,109.72000122070312,1.8076880754136135,109.0199966430664,1.062505463764315,110.25,0.17327783263401342
11778,2019-10-30,107.93000030517578,108.7699966430664,107.22000122070312,108.0199966430664,3567800.0,-0.0020342230013791207,-1.0529815378085874,0.08107773730153171,39.406120649538295,60.01704289800885,3.612361835147567,2.3786945167926206,-0.06343236285381693,-13.40716032665432,37.16929789645468,1.5499954223632812,2.588177278242213,-2.5459999084472713,-6.657491574867507,1.5654917579729641,-4.601745741657396,-0.4902540752371465,5.938377874736332,14.85354112532002,-41.266674468857914,2.0557458332101204,10,3.095001220703125,1.4900016784667969,-4.707498550415039,-12.444999694824219,17.099998474121094,2,0.16649681432310137,-1.1290300351443676,108.1500015258789,-2.4352852475496354,109.72000122070312,1.8076880754136135,109.0199966430664,0.16649681432310137
11779,2019-10-31,106.91000366210938,107.93000030517578,105.91000366210938,107.6500015258789,6467400.0,-0.009450538684168674,2.1076980861889867,8.222533062054934,29.869101743020806,55.422166908448546,4.0695445279791755,3.606435069414175,1.1023369530500418,-12.208586678363176,36.963810112707876,2.0199966430664062,2.227374212272821,-3.580496597290036,-7.636399056344658,0.4754058617645853,-5.60844782681734,-1.5525453677627326,6.426504361066023,21.881839535625268,-29.78429454665242,2.027951229527308,10,3.4599990844726562,2.509998321533203,-3.687501907348633,-11.425003051757812,19.539993286132827,3,0.169301261379865,-1.0529815378085874,107.93000030517578,-1.1290300351443676,108.1500015258789,-2.4352852475496354,109.72000122070312,0.169301261379865
11780,2019-11-01,107.81999969482422,108.37000274658205,107.43000030517578,108.05999755859376,3104000.0,0.008511794982169363,1.186031244732624,0.3243223737795703,36.62651178296016,50.820285015958376,2.656655078012534,2.735898897901208,0.2446634550987028,-12.939447763738883,36.13394584557565,1.4599990844726705,1.785561898913116,-2.6065006256103516,-6.7930780697329,1.5800768185121967,-4.699789347671626,-0.5132119035490774,4.773857892244578,41.79422670154708,-7.281907122181188,2.0932887220612737,11,2.5500030517578125,1.6000022888183594,-1.779998779296875,-12.334999084472656,17.949996948242188,4,0.14987946306667554,2.1076980861889867,106.91000366210938,-1.0529815378085874,107.93000030517578,-1.1290300351443676,108.1500015258789,0.14987946306667554
11781,2019-11-04,108.7699966430664,109.16000366210938,108.20999908447266,108.5,3195600.0,0.008810952985819576,-1.2353089012754574,-1.1249960263215788,37.67772526128842,46.149065503966035,1.0470366202726922,1.9504865568048757,-0.5496597577792244,-13.703605665934248,35.37351965942898,1.3400039672851562,1.1745355422223014,-1.6975036621093693,-5.797121392939445,2.4021140687207065,-3.7473125275244143,0.3523052033056757,3.1554755515064414,77.92900293950116,30.529108039164356,2.0498088654150406,11,0.7800064086914062,0.6500053405761719,-1.4499950408935547,-13.284996032714844,17.030006408691392,0,0.14038801823787983,1.186031244732624,107.81999969482422,2.1076980861889867,106.91000366210938,-1.0529815378085874,107.93000030517578,0.14038801823787983
11782,2019-11-05,110.05999755859376,110.41999816894531,108.83000183105469,108.97000122070312,3292400.0,0.011859896619842214,-1.3211708099438653,4.037073666958712,42.19778954510964,43.38494157939341,-0.8198646000971053,0.8240222294132025,-1.7070518590596038,-14.790236288364738,34.45458418072149,1.6500015258789062,0.658864919745838,-0.4845027923583842,-4.486800004907536,3.517794420190768,-2.485651398632953,1.5166458139161847,1.2639277827327362,92.01771510351323,46.791052665884195,2.001148606274574,11,-1.1049957275390767,-0.6399955749511861,-2.7399959564209126,-14.574996948242202,17.459999084472642,1,0.13138287666029091,-1.2353089012754574,108.7699966430664,1.186031244732624,107.81999969482422,2.1076980861889867,106.91000366210938,0.13138287666029091
11783,2019-11-06,110.51000213623048,110.5999984741211,109.33999633789062,109.88999938964844,3234400.0,0.004088720585307515,2.1500233651544485,0.5688117703054624,39.58652928317649,41.717186760952295,-1.5680147456017863,0.406682401973697,-2.01422777881875,-15.021810491822762,33.22869148059902,1.2600021362304688,-0.07076584744027059,-0.041998291015616473,-4.043401836697996,3.9594052546667626,-2.042700063856799,1.958703481825566,0.2725310371743035,98.0810994148625,55.204338314885845,2.0007017728411896,11,-2.2550010681152486,-1.0900001525879048,-3.06000137329103,-15.02500152587892,16.709999084472642,2,0.1282236711160074,-1.3211708099438653,110.05999755859376,-1.2353089012754574,108.7699966430664,1.186031244732624,107.81999969482422,0.1282236711160074
11784,2019-11-07,110.58999633789062,111.86000061035156,110.33999633789062,111.62000274658205,3494300.0,0.0007238639047488782,1.013247843814894,-1.6612932996985021,41.273580944749206,40.275429467265916,-1.7821172687909552,0.34600285723928437,-2.002323578910861,-14.869993648216592,32.344975987822714,1.5200042724609375,-0.833125843899964,0.03699607849121378,-3.964436396996149,4.0384285539785765,-1.9637201592524605,2.037712316234888,-4.67999267578125,71.3317339735365,30.164480800833566,2.000716237743681,11,-1.7049942016601562,-0.9799957275390625,-3.2474937438964844,-15.104995727539062,15.370002746582031,3,0.13057241088323268,2.1500233651544485,110.51000213623048,-1.3211708099438653,110.05999755859376,-1.2353089012754574,108.7699966430664,0.13057241088323268
11785,2019-11-08,110.1500015258789,110.9800033569336,109.41999816894531,110.55999755859376,2805400.0,-0.0039786131348389375,1.495993066448569,0.398051924002823,35.638727796214965,38.15562253511532,-1.3018812285490924,0.6890087920579617,-1.5229723774536978,-14.193443170668289,30.71978320610016,1.5600051879882812,-1.3080044481079653,-0.31899871826172443,-4.2778661461318706,3.6398687096084217,-2.2984324321968046,1.6604349956733557,-4.1209979248046835,53.15072959973913,18.023567654027424,1.979433713935074,11,-1.2649993896484375,0.220001220703125,-2.8074989318847656,-14.665000915527344,18.230003356933594,4,0.14797998362745135,1.013247843814894,110.58999633789062,2.1500233651544485,110.51000213623048,-1.3211708099438653,110.05999755859376,0.14797998362745135
11786,2019-11-11,110.4499969482422,110.86000061035156,109.76000213623048,110.62999725341795,3082700.0,0.0027235171875401587,2.4374575321563086,0.43902938275731695,38.677654684514955,37.883749076730325,-1.6622393291238922,0.35192527949065777,-1.7506222637578759,-14.253535193255445,29.152251229317883,1.0999984741210795,-1.4925780071347248,0.01599693298341265,-3.929876242039441,3.9618701080062664,-1.9569396545280142,1.9889335204948395,-4.304373406982435,53.46520692537842,19.998768275907736,1.9729365875114282,11,-1.564994812011733,-0.07999420166017046,-3.159996032714858,-14.96499633789064,17.630004882812514,0,0.13870529758369554,1.495993066448569,110.1500015258789,1.013247843814894,110.58999633789062,2.1500233651544485,110.51000213623048,0.13870529758369554
11787,2019-11-12,108.3499984741211,110.27999877929688,107.91000366210938,110.22000122070312,5429600.0,-0.01901311482249457,1.3819071973254917,10.388886534143124,37.8334471267622,37.709007574199646,0.5242417731751203,2.2905557049880656,0.4094497619036588,-11.945603488320174,27.157358157582546,2.5399932861328267,-1.6407889974863252,-1.9070014953613281,-5.895238006049354,2.0812350153266976,-3.901119750705334,0.08711675998267765,-2.0900873914794857,11.13911777090166,-23.57505372248652,1.9941182553440122,11,0.535003662109375,2.0200042724609375,-1.2924976348876953,-12.864997863769531,20.349998474121122,1,0.16105219034040474,2.4374575321563086,110.4499969482422,1.495993066448569,110.1500015258789,1.013247843814894,110.58999633789062,0.16105219034040474
11788,2019-11-13,108.58000183105469,109.2300033569336,107.0199966430664,108.62999725341795,3653900.0,0.0021227813583082344,2.5359891602224107,0.02673548071234017,42.73281293160233,39.138308817375375,0.4426911844583543,1.8722230800862292,0.22247650420493414,-11.950174129891494,25.064073446123707,2.2100067138671875,-1.8554319983478678,-1.4964981079101562,-5.442925237915986,2.4499290220956738,-3.4697116729130784,0.47671545709276586,-2.2080889578588767,32.23148572878786,-6.009970151236615,1.973213565002917,11,0.8599967956542969,1.7900009155273438,-1.3325004577636719,-13.095001220703125,20.569992065429688,2,0.17443354662566168,1.3819071973254917,108.3499984741211,2.4374575321563086,110.4499969482422,1.495993066448569,110.1500015258789,0.17443354662566168
11789,2019-11-14,111.11000061035156,111.25,109.55999755859376,110.70999908447266,5968400.0,0.023300780407366606,3.9705931851585485,-8.000763009310988,58.170470332717116,41.53208198957059,-1.5968061431606344,-0.8693146708908728,-2.272246938301521,-14.221453176981669,22.750963010479598,2.6699981689453125,-1.6793787867432854,1.1395008087158232,-2.556206030234634,4.83520764766628,-0.7083526107594054,2.9873542281910517,-4.628325982412633,96.6903243842831,52.340133130289765,1.8478534194752303,11,-1.6700019836425781,-0.7399978637695312,-3.479999542236328,-15.470001220703125,17.229995727539062,3,0.1449914546112483,2.5359891602224107,108.58000183105469,1.3819071973254917,108.3499984741211,2.4374575321563086,110.4499969482422,0.1449914546112483
11790,2019-11-15,113.20999908447266,113.68000030517578,111.33000183105469,112.0500030517578,5340300.0,0.01890017516501974,1.2380954110975073,2.89997901924511,62.29740272239124,44.2676017074709,-3.1869725403180524,-3.0965724040133296,-4.35407220679302,-16.04613756029039,20.60515368176164,2.5699996948242188,-1.3859628419220371,3.219499206542963,-0.5446052432678243,6.9836036563537505,1.3374469816375694,5.101551431448357,-6.620757936885468,92.9429284945128,43.49778458133103,1.882052224905395,11,-2.8600006103515625,-2.839996337890625,-5.579998016357422,-17.56999969482422,15.340003967285128,4,0.11262256075531352,3.9705931851585485,111.11000061035156,2.5359891602224107,108.58000183105469,1.3819071973254917,108.3499984741211,0.11262256075531352
11791,2019-11-18,111.95999908447266,114.26000213623048,111.86000061035156,113.83000183105469,6898000.0,-0.011041427525030678,-1.3188423958513917,-1.6120768466815112,63.734690307739505,46.66059068109645,-1.6057453752903825,-2.089149313810907,-3.0387973189635034,-14.5297680194424,18.391546997309042,2.4000015258789205,-0.8677251388930785,2.055499267578128,-1.42130763047372,5.532306165629976,0.3170958185522039,3.7939027166040518,-5.087127570581927,68.23202615067818,12.521910422944522,1.7384034490259206,11,-1.3199996948242188,-1.589996337890625,-3.484996795654297,-15.474998474121094,16.93000030517578,0,0.14665957424625486,1.2380954110975073,113.20999908447266,3.9705931851585485,111.11000061035156,2.5359891602224107,108.58000183105469,0.14665957424625486
11792,2019-11-19,110.8499984741211,111.0999984741211,109.3499984741211,110.41000366210938,7377500.0,-0.009914260623690052,2.7234248054087837,-0.2352909977356643,59.89160662042156,48.91671038523479,-0.41560351038920373,-1.2263184654418922,-1.9034438260493687,-13.168963887398263,15.42216324066584,2.6100006103515625,-0.5043903222215107,1.0624988555908175,-2.0912639351725915,4.216261646354226,-0.514382539790887,2.639380250972522,-3.533899122889977,52.900537640074,-7.64811109266433,1.5768813953817018,11,-0.20999908447265625,-0.4799957275390625,-2.3749961853027344,-14.364997863769531,18.360008239746122,1,0.15543530531447058,-1.3188423958513917,111.95999908447266,1.2380954110975073,113.20999908447266,3.9705931851585485,111.11000061035156,0.15543530531447058
11793,2019-11-20,126.43000030517578,127.1999969482422,118.36000061035156,122.31999969482422,32365500.0,0.1405503116420157,2.129205623882586,9.34102061694786,83.28787006291128,53.584964731697234,-15.086360291115753,-16.46351921912499,-17.281042359813384,-28.410288227597306,14.909234490267698,16.349998474121108,0.2051700412989561,15.889000701904294,7.805367217641077,23.97263418616751,11.847183959772678,19.93081744403591,-18.697266786844708,95.68629294740411,28.997099000618036,4.04181674213161,11,-9.320003509521484,-9.875,-17.85999870300293,-29.94499969482422,2.4599990844726562,2,0.017954572788002388,2.7234248054087837,110.8499984741211,-1.3188423958513917,111.95999908447266,1.2380954110975073,113.20999908447266,0.017954572788002388
11794,2019-11-21,127.6500015258789,127.97000122070312,125.70999908447266,126.58000183105469,10804300.0,0.009649618110877833,1.6432787675175007,0.2603405196897751,83.46272152416968,58.89874181258109,-15.233917747714997,-17.1946993258357,-18.279323546640853,-29.28267607959323,14.794351412552043,2.2600021362304688,0.8628150033315904,16.23900184631347,5.114021587774587,27.363982104852354,10.676511717044022,21.80149197558292,-18.35988693315494,98.28141972276046,27.268221428290815,5.562490129269444,11,-10.15500259399414,-10.709999084472656,-18.542499542236328,-31.165000915527344,0.5600051879883097,3,0.011750821407560785,2.129205623882586,126.43000030517578,2.7234248054087837,110.8499984741211,-1.3188423958513917,111.95999908447266,0.011750821407560785
11795,2019-11-22,127.0199966430664,127.9499969482422,126.27999877929688,127.9499969482422,7537100.0,-0.004935408345332237,2.591392733209106,-0.8691594116095308,81.13272180169295,63.61597149226754,-13.36468689551721,-15.965601729097557,-17.399721782323354,-28.31892399380463,15.460742255403147,1.6699981689453267,1.5839707459489318,14.70899696350098,1.6535804790866138,27.764413447915345,8.181288721293797,21.236705205708162,-15.861893387544526,94.89793535174904,23.736748782804227,6.527708242207181,11,-9.52499771118164,-10.079994201660156,-17.402496337890625,-29.779998779296875,-0.9499969482421875,4,0.010392062113916634,1.6432787675175007,127.6500015258789,2.129205623882586,126.43000030517578,2.7234248054087837,110.8499984741211,0.010392062113916634
11796,2019-11-25,125.19000244140624,127.48999786376952,125.08000183105469,127.26000213623048,8365300.0,-0.01440713470338506,-1.1047991870866596,2.225805393077759,75.34339953656199,67.78374398224528,-10.307928943318146,-13.61527170042082,-15.303044225285035,-26.174251304599522,15.841700468528147,2.4099960327148295,2.300877944677211,12.105502700805644,-2.087141170317082,26.29814657192837,5.009180765244281,19.201824636367007,-12.35070938936623,85.0698261588216,15.863316868455229,7.096321935561362,11,-7.69500350952147,-8.249999999999986,-15.557502746582017,-27.795001983642564,-0.43000030517575283,0,0.026839208761291866,2.591392733209106,127.0199966430664,1.6432787675175007,127.6500015258789,2.129205623882586,126.43000030517578,0.026839208761291866
11797,2019-11-26,126.88999938964844,127.83999633789062,125.0,125.26000213623048,7581400.0,0.013579334731923742,-1.641855183548908,-0.7874384027657304,76.33441494164977,71.517255316695,-10.17105266815939,-14.587224514915363,-16.721421396916966,-27.550800886193116,16.814583739524817,2.839996337890625,3.259977856295862,12.868499755859375,-2.387084810431986,28.124084322150736,5.240707472713694,20.496292039005056,-12.537635520742114,88.7616882158015,22.248937524149795,7.62779228314568,11,-8.229999542236328,-9.949996948242188,-16.71000099182129,-29.459999084472656,-3.30999755859375,1,0.015761683423596518,-1.1047991870866596,125.19000244140624,2.591392733209106,127.0199966430664,1.6432787675175007,127.6500015258789,0.015761683423596518
11798,2019-11-27,125.9000015258789,127.1500015258789,125.76000213623048,127.1500015258789,3430400.0,-0.007802016459386163,1.2239990234374774,-0.7668724578393398,73.91441965691303,73.26658301938343,-7.225703043386375,-12.840258638034001,-15.445507551645392,-26.22210519867997,18.185658929282756,1.3899993896484233,4.222519942230974,10.980001831054693,-4.870135031165631,26.830138693275018,3.054933399944531,18.905070262164855,-10.185873921792904,30.303069224525025,-34.12950856681088,7.92506843111016,11,-7.240001678466797,-8.959999084472656,-15.210000991821289,-27.959999084472656,-2.099998474121108,2,0.02629074779882301,-1.641855183548908,126.88999938964844,-1.1047991870866596,125.19000244140624,2.591392733209106,127.0199966430664,0.02629074779882301
11799,2019-11-29,125.01000213623048,126.77999877929688,124.9499969482422,126.0,2660000.0,-0.0070690975286881175,-2.2972761201724405,0.7919982910156136,72.8897173785713,74.44350687007012,-4.645120334044165,-11.093495352771058,-14.303053261174114,-24.964008748018742,20.12259215832032,1.8300018310546733,5.451727083763075,9.185002517700212,-6.8057520394155375,25.175757074815962,1.1896252391423303,17.180379796258094,-8.070287170482771,2.000172932942708,-61.22151341848346,7.995377278557878,11,-6.350002288818374,-8.069999694824233,-13.91250038146974,-27.069999694824233,-1.6100006103515767,4,0.03103749449735793,1.2239990234374774,125.9000015258789,-1.641855183548908,126.88999938964844,-1.1047991870866596,125.19000244140624,0.03103749449735793
11800,2019-12-02,123.9800033569336,126.1999969482422,123.91000366210938,125.6999969482422,4194400.0,-0.008239330947090506,-1.4623676643710186,1.7373710128621473,70.3826582157144,75.18216997095622,-2.1531639908728835,-9.265818281443885,-12.988677530798071,-23.578064982361028,21.836875807868132,2.2899932861328267,6.686615049754451,7.347003555297846,-8.573601266458184,23.26760837705389,-0.6132988555801688,15.30730596617586,-5.937259765690342,1.781166037677243,-60.085624230721706,7.960302410878019,12,-5.320003509521484,-7.040000915527344,-13.057502746582031,-25.990001678466797,-0.48000335693359375,0,0.03411843234715528,-2.2972761201724405,125.01000213623048,1.2239990234374774,125.9000015258789,-1.641855183548908,126.88999938964844,0.03411843234715528
11801,2019-12-03,124.04000091552734,124.58000183105469,122.33000183105469,122.5999984741211,4237200.0,0.0004839293189968785,-1.2727321768482056,-0.8372138411926671,75.18459954365677,76.88139140687124,-0.35694772081663473,-8.562155633448896,-12.825759757941384,-23.29508018657812,23.10832957554238,2.25,7.622001583258623,6.643500900268549,-9.153501282260606,22.440503082797704,-1.2550001909960287,14.542001991533127,-5.004531561338098,31.034497082549855,-35.71028471892398,7.8985010912645786,12,-0.875,-7.099998474121094,-13.489999771118164,-26.049999237060547,0.69000244140625,1,0.01636567852558568,-1.4623676643710186,123.9800033569336,-2.2972761201724405,125.01000213623048,1.2239990234374774,125.9000015258789,0.01636567852558568
11802,2019-12-04,124.5199966430664,125.52999877929688,124.3000030517578,125.01000213623048,3935200.0,0.0038696849725592397,-1.6451729343046029,-0.34028101555547124,75.38216844495618,76.00298011598734,1.4595546286779069,-8.33040412646801,-13.029790036408357,-23.414164433049834,24.023283182164548,1.4899978637695312,8.428854380084374,6.400496673583987,-9.306058629145213,22.107051976313187,-1.4527809777806198,14.253774324948594,-4.591074102225775,45.435579889421255,-24.614298042463126,7.8532776513646025,12,0.6300048828125,-7.579994201660156,-13.969995498657227,-26.099994659423828,-0.6499938964843608,2,0.0019274453873625585,-1.2727321768482056,124.04000091552734,-1.4623676643710186,123.9800033569336,-2.2972761201724405,125.01000213623048,0.0019274453873625585
11803,2019-12-05,124.68000030517578,125.33000183105469,123.6500015258789,125.05999755859376,2614100.0,0.001284963591575039,2.6521515586257225,0.7754959050851745,73.37238000651243,74.88183105846986,1.1456894730087726,-7.772918061902914,-12.885324731218674,-23.232772462824812,24.83264430463245,1.6800003051757812,9.422747384563422,5.852000427246097,-9.68675717732043,21.39075803181261,-1.9173783750371598,13.621379229529353,-3.9469698963489037,52.808990690417815,-13.298051168454649,7.769378802283257,12,0.45999908447265625,-7.739997863769531,-14.279998779296875,-25.68000030517578,0.5800018310547017,3,-0.008822573559742253,-1.6451729343046029,124.5199966430664,-1.2727321768482056,124.04000091552734,-1.4623676643710186,123.9800033569336,-0.008822573559742253
11804,2019-12-06,125.02999877929688,126.4000015258789,124.86000061035156,125.16999816894531,4305300.0,0.002807174151944203,-5.4167275964014365,0.36842210934204656,71.6642293428063,73.82977634081578,0.4302000664017953,-7.363152729970025,-12.904068326020507,-23.228688996474347,25.29840285204912,1.720001220703125,10.698184487844387,5.479998779296878,-9.786587348690517,20.74658490728426,-2.1532942846968126,13.113291843290568,-3.573271289282374,66.3389963315169,3.4767061119259424,7.633293063993693,12,0.05500030517578125,-8.089996337890625,-14.807497024536133,-24.849998474121094,-8.029998779296875,4,-0.009837604891209106,2.6521515586257225,124.68000030517578,-1.6451729343046029,124.5199966430664,-1.2727321768482056,124.04000091552734,-0.009837604891209106
11805,2019-12-09,126.4499969482422,127.18000030517578,124.9000015258789,124.9800033569336,3508700.0,0.011357259720140567,-1.797549228400118,-10.500000000000101,76.39344900185522,73.94644850362614,-1.2059768302598428,-7.904659724492163,-13.96400096727794,-24.292972260512684,26.336526323632135,2.279998779296875,9.869799545311778,6.084997177124038,-8.804360315282807,20.974354669530882,-1.3596815690793846,13.52967592332746,-4.341942085158834,84.94837965766847,21.82491283022378,7.444678746203423,12,-1.3649978637695455,-8.954998016357436,-16.554994583129897,-26.26999664306642,-10.129997253417983,0,-0.024120169995826113,-5.4167275964014365,125.02999877929688,2.6521515586257225,124.68000030517578,-1.6451729343046029,124.5199966430664,-0.024120169995826113
11806,2019-12-10,125.7699966430664,126.56999969482422,125.31999969482422,126.08999633789062,3573800.0,-0.005377622155689932,-1.0491910923224124,-0.21768781627092043,77.60918622393942,74.0880897572139,-0.486179276591443,-6.343299740593409,-12.949881013372647,-23.24977606229615,27.43075127758322,1.25,8.869524215278489,4.638996887207028,-9.66752118360651,18.94551495802058,-2.514262148199748,11.792255922613805,-3.0757471442210687,60.056539668542676,-4.179949410176043,7.1532590354067755,12,-1.0149955749511719,-8.27499771118164,-15.874994277954102,-19.289997100830078,-8.849998474121094,1,-0.018048793063966007,-1.797549228400118,126.4499969482422,-5.4167275964014365,125.02999877929688,2.6521515586257225,124.68000030517578,-0.018048793063966007
11807,2019-12-11,125.8000030517578,125.88999938964844,124.7300033569336,125.4000015258789,2816200.0,0.00023858161320111648,3.000026308520014,-1.2500059604701175,47.25371575667068,71.12578932385362,-0.767804435660949,-5.269115999419242,-12.607259450061534,-22.900110793595346,29.431739306196636,1.1599960327148438,7.964747274275879,3.7965030670165874,-9.305796022117036,16.898802156150197,-2.7546464775502244,10.347652611583399,-2.5781783807266834,60.90657986876532,0.6214997108589344,6.551149544566806,12,-1.045001983642564,-8.305004119873033,-16.315000534057603,-16.760002136230455,-11.760002136230455,2,-0.00850556175570183,-1.0491910923224124,125.7699966430664,-1.797549228400118,126.4499969482422,-5.4167275964014365,125.02999877929688,-0.00850556175570183
11808,2019-12-12,127.5199966430664,127.86000061035156,125.12999725341795,125.66000366210938,3677400.0,0.013672444750267188,1.1496081676543937,4.649964714185063,49.45695473985455,68.52214903066287,-2.4963538520526214,-5.794506735649762,-13.901810272888056,-24.247653158270936,31.946616539729376,2.730003356933608,7.4000323142402635,4.5694969177246065,-7.108092138381409,16.247085973830607,-1.2692976103284082,10.408291445777607,-3.8233543170680946,89.13724390927594,32.268049515350725,5.838794528053003,12,-2.4249954223632812,-10.02499771118164,-18.332494735717773,-18.479995727539062,-13.6199951171875,3,-0.028622913994428956,3.000026308520014,125.8000030517578,-1.0491910923224124,125.7699966430664,-1.797549228400118,126.4499969482422,-0.028622913994428956
11809,2019-12-13,127.22000122070312,127.43000030517578,126.16999816894531,126.72000122070312,2970000.0,-0.002352536310073594,1.739140530409832,0.26881821873474626,50.859127926983135,66.35286788747051,-2.067301408171261,-4.454070382044662,-13.21815368208864,-23.58195162831187,33.90429882064643,1.3499984741210938,6.59588459819031,3.464001464843747,-6.926211815163043,13.854214744850552,-1.7311051751596551,8.65910810484715,-3.096023005234329,79.55271721246542,26.35815802745411,5.1951066400034005,12,-2.125,-9.72500228881836,-18.38249969482422,-17.920001983642578,-11.69000244140625,4,-0.015406375300000219,1.1496081676543937,127.5199966430664,3.000026308520014,125.8000030517578,-1.0491910923224124,125.7699966430664,-0.015406375300000219
11810,2019-12-16,125.95999908447266,128.0,125.95999908447266,127.79000091552734,4488100.0,-0.009904119825031255,-1.2295069665057408,-3.660003662109375,53.47785783943794,63.94100769811287,-0.5552957330082933,-2.3082388485217393,-11.661171356741306,-21.941974386201537,35.15561679064194,2.0400009155273438,5.866478503697749,1.5664993286132756,-7.590665078488399,10.723663735714965,-3.012082874937562,6.145081532164113,-1.4514185684804204,37.614586857362845,-11.07093088946884,4.578582203550843,12,-0.13499832153320312,-8.450000762939453,-16.71249771118164,-16.539997100830078,-11.639999389648438,0,-0.0711336864845784,1.739140530409832,127.22000122070312,1.1496081676543937,127.5199966430664,3.000026308520014,125.8000030517578,-0.0711336864845784
11811,2019-12-17,128.3800048828125,128.91000366210938,126.0,126.47000122070312,5617300.0,0.01921249456914431,-1.0421034597222372,-1.0437168038288682,56.31894122839145,61.82287134071679,-2.5646283894324284,-3.6206586427242655,-13.712879540538367,-23.949545116868762,36.35973791675215,2.9500045776367188,5.266525520683402,3.1655048370361385,-4.032804022246808,10.36381369631907,-0.4336495926053203,6.7646592666776115,-3.4524540287393393,87.3206042918079,41.89906672697971,3.5991544296414677,12,-2.1000022888183594,-10.41500473022461,-18.75250244140625,-18.960002899169922,-12.600006103515625,1,-0.09393990286101694,-1.2295069665057408,125.95999908447266,1.739140530409832,127.22000122070312,1.1496081676543937,127.5199966430664,-0.09393990286101694
11812,2019-12-18,128.08000183105472,129.08000183105472,127.75,128.50999450683594,3940200.0,-0.0023368362700377787,-1.4403785312316786,-0.22512662373973938,59.81982254438294,60.3170316227024,-1.9070826289246128,-2.0697598055481166,-13.058847042118714,-23.23737888614906,38.77913624214861,1.330001831054716,4.810802687645975,2.004001617431669,-0.6378830310360115,4.645886265899364,0.6830592931978288,3.3249439416655093,-2.5949075838564823,74.68357364288708,26.219865618599954,1.320942324233845,12,-1.174999237060561,-10.030002593994155,-18.452499389648466,-18.659999847412138,-12.63999938964848,2,-0.08713306919553399,-1.0421034597222372,128.3800048828125,-1.2295069665057408,125.95999908447266,1.739140530409832,127.22000122070312,-0.08713306919553399
11813,2019-12-19,128.69999694824222,128.97999572753906,127.37000274658205,127.72000122070312,3292700.0,0.004840686354808943,1.0909090909090724,-2.279098651526122,67.03599624940742,59.80278350121363,-2.1197920307237155,-2.64666892728944,-13.369626897666677,-23.431832621507795,37.970125747051604,1.609992980957017,4.229444720484906,2.510496902465846,-0.3788768200811603,5.399870625012852,1.0658100411923357,3.955183763739356,-2.699996948242216,87.82036704202287,32.096337548657786,1.4446868612735049,12,-1.794994354248061,-10.649997711181655,-19.072494506835966,-19.279994964599638,-14.43000030517581,3,-0.11390828578349166,-1.4403785312316786,128.08000183105472,-1.0421034597222372,128.3800048828125,-1.2295069665057408,125.95999908447266,-0.11390828578349166
11814,2019-12-20,129.14999389648438,130.24000549316406,128.5,129.44999694824222,6224900.0,0.003496479867230562,-1.1750193120154115,-0.30612689762555534,75.21948481823799,59.67234303636727,-2.1500038573249896,-3.1394917319592253,-13.505574165479771,-23.441687134296615,37.12943432317991,1.7400054931640625,3.6026949130806543,2.8854942321777344,-0.2323404694497242,6.003328933805193,1.326576881364005,4.444411582991464,-2.6571936035156227,74.53247746390748,11.489948951852817,1.558917350813728,12,-1.6649894714355469,-9.354991912841797,-19.244993209838867,-19.729991912841797,-14.479995727539062,4,-0.11807969873253388,1.0909090909090724,128.69999694824222,-1.4403785312316786,128.08000183105472,-1.0421034597222372,128.3800048828125,-0.11807969873253388
11815,2019-12-23,128.33999633789062,129.53999328613278,128.00999450683594,129.47000122070312,4051800.0,-0.006271758396233285,1.40946773999766,3.7666446264174245,69.54544729437212,58.77637204419314,-1.1663725040260715,-2.3458032035547944,-12.425083994214987,-22.1314330209225,36.15102195574044,1.5299987792968466,3.0866284932642287,2.0094966888427734,-1.2292175987498695,5.2482109764354306,0.390139545046452,3.628853832639095,-1.172699108886718,55.18852137487269,-11.411115132073547,1.619357143796327,12,-0.8549919128417969,-8.544994354248047,-18.434995651245117,-18.919994354248047,-17.599998474121108,0,-0.09981298055259313,-1.1750193120154115,129.14999389648438,1.0909090909090724,128.69999694824222,-1.4403785312316786,128.08000183105472,-0.09981298055259313
11816,2019-12-24,128.55000305175778,128.89999389648438,127.9499969482422,128.89999389648438,1643400.0,0.0016363309946982874,4.428695993373071,0.3097250729178171,68.77914793981523,61.16808673120919,-1.0510990899561676,-2.41499872536059,-12.334659031149073,-21.817319336814677,35.54583197073183,0.9499969482421733,2.6563144358325985,2.0515033721923572,-1.285214677913757,5.3882214222984715,0.38314434713930723,3.7198623972454072,-0.8296183352050548,41.11495386480172,-26.99845882886457,1.6683590250530553,12,-0.8650016784667685,-8.755001068115206,-18.19000244140622,-19.130001068115206,-16.0400009155273,1,-0.11069625063489241,1.40946773999766,128.33999633789062,-1.1750193120154115,129.14999389648438,1.0909090909090724,128.69999694824222,-0.11069625063489241
11817,2019-12-26,128.88999938964844,129.39999389648438,127.93000030517578,129.1300048828125,2197900.0,0.0026448567080450402,2.7692939726509773,0.6857479182106955,69.29422830149761,63.372228238058426,-1.0132374200744039,-2.7378484881614042,-12.387934647338625,-21.61424129046617,34.90341180468454,1.4699935913085938,1.9534442846316296,2.291499710083002,-1.2104099564117803,5.79340937657777,0.5405448768356109,4.042454543330393,1.350006103515625,52.961504823526994,-16.3819343418629,1.750954833247387,12,-0.7899971008300781,-9.09499740600586,-18.384998321533203,-19.46999740600586,-15.639999389648438,3,-0.1017146456081407,4.428695993373071,128.55000305175778,1.40946773999766,128.33999633789062,-1.1750193120154115,129.14999389648438,-0.1017146456081407
11818,2019-12-27,129.21000671386722,129.22999572753906,128.22999572753906,129.0,2233600.0,0.0024827940548852734,7.000488311054141,-0.8750079471041937,69.2095866665172,65.41116809800666,-1.1938525825337365,-2.948326172599181,-12.42126265133524,-21.41541489130853,34.226274454598006,1.0,1.2677627656596826,2.446006774902372,-1.2256564459698893,6.1176699957746195,0.6101751644662556,4.281838385338503,0.9837986755370878,55.41140839627968,-13.720855626382274,1.835831610436124,12,-1.1100044250488565,-4.910003662109403,-18.70500564575198,-19.790004730224638,-13.680007934570341,4,-0.10657072639083098,2.7692939726509773,128.88999938964844,4.428695993373071,128.55000305175778,1.40946773999766,128.33999633789062,-0.10657072639083098
11819,2019-12-30,128.88999938964844,129.94999694824222,128.41000366210938,129.0,2546500.0,-0.0024766450552659025,-1.8785134691899052,-0.5237956840804349,62.47443220379963,66.41078747182462,-0.6839707934522039,-2.4482586254958107,-11.845911280860037,-20.57699957166315,33.902422229316706,1.539993286132841,1.5422930602392313,1.931999588012701,-1.7594107193911839,5.623409895416572,0.08629443431075856,3.7777047417146434,1.2585298980712878,47.52478613109672,-18.796907065205275,1.8457051537019384,12,-0.7699966430664062,-2.6049957275390625,-12.057500839233398,-13.284999847412095,-13.75,0,-0.11343007848408915,7.000488311054141,129.21000671386722,2.7692939726509773,128.88999938964844,4.428695993373071,128.55000305175778,-0.11343007848408915
11820,2019-12-31,128.21000671386722,128.97000122070312,127.37000274658205,128.39999389648438,4059800.0,-0.005275759787425671,1.4060094306070023,1.72714662227745,62.47448094017812,67.0947363286898,0.38973451658605995,-1.5126716547708838,-10.899671378247689,-19.389904106442685,33.744685570770606,1.5999984741210795,1.658891682549367,1.0405067443847997,-2.4092937025447725,4.490307191314372,-0.6843934790799722,2.765406967849586,1.8941519942016214,32.55836647790317,-33.12836095619178,1.7249002234647846,12,0.594997406005831,-1.925003051757841,-10.992506027221708,-12.220005035400419,-12.600006103515653,1,-0.10560804801406676,-1.8785134691899052,128.88999938964844,7.000488311054141,129.21000671386722,2.7692939726509773,128.88999938964844,-0.10560804801406676
11821,2020-01-02,126.06999969482422,128.89999389648438,125.26000213623048,128.74000549316406,5149800.0,-0.016691419600491586,1.4347912621235261,14.05361015179714,51.13539311891908,66.12979972586048,2.42234325909493,0.8297576261594202,-8.540841839751806,-16.727895799724692,33.76954099342141,3.639991760253892,1.7326361268529809,-1.2010002136230469,-4.371237681412566,1.9692372541664724,-2.7861189475178207,0.3841185202717128,3.9247927747851463,17.2707559615891,-46.99563641463028,1.5851187338947605,1,1.6800041198730469,0.21500396728515625,-8.852499008178711,-10.079998016357422,-9.089996337890625,3,-0.12159912642312853,1.4060094306070023,128.21000671386722,-1.8785134691899052,128.88999938964844,7.000488311054141,129.21000671386722,-0.12159912642312853
11822,2020-01-03,124.76000213623048,125.52999877929688,123.93000030517578,124.66000366210938,5018500.0,-0.010391033249502857,-1.0512732732439,-0.03745253069610748,37.97912950552537,62.901258976540255,3.589329366595095,2.2753142615913617,-7.006935888996097,-14.892147470701858,33.37770293688372,2.1399993896484375,1.8422063964558504,-2.5229980468749886,-5.650924460211954,0.6049283664619765,-4.086961253543464,-0.9590348402065132,4.950702913376162,13.787413519751063,-45.3777066845309,1.5639632066684817,1,2.325000762939439,1.525001525878892,-7.542501449584975,-8.770000457763686,-8.069999694824247,4,-0.09818852028091285,1.4347912621235261,126.06999969482422,1.4060094306070023,128.21000671386722,-1.8785134691899052,128.88999938964844,-0.09818852028091285
11823,2020-01-06,123.58000183105469,124.6500015258789,123.22000122070312,123.97000122070312,4226900.0,-0.00945816195071325,-1.5765757096707678,-3.900053406576084,35.275102280667525,58.46299425014354,4.432841945189153,3.550727723768361,-5.553126937659101,-13.223207897703787,33.098489737300326,1.540000915527358,1.6944034863968227,-3.647998428344721,-6.999344612636008,-0.2966522440534334,-5.323671520490365,-1.9723253361990771,5.668246838997476,5.349195228734585,-49.120482167402386,1.6756730921456457,1,3.004997253417983,2.7050018310546875,-5.780000686645508,-7.590000152587891,-5.470001220703125,0,-0.08358959117978293,-1.0512732732439,124.76000213623048,1.4347912621235261,126.06999969482422,1.4060094306070023,128.21000671386722,-0.08358959117978293
11824,2020-01-07,123.8000030517578,124.43000030517578,123.0,123.0,3641600.0,0.0017802331885694578,-2.574987125445841,-2.0512930865839456,40.459394083991896,55.23121056010129,3.770661850420751,3.4086150487425613,-5.455333625558339,-12.910503971069446,32.539932270986,1.4300003051757812,1.5137215614341955,-3.3664974212646683,-6.92633289344316,0.19333805091380896,-5.1464151573539,-1.5865796851754226,4.845420873359458,13.400383386581233,-41.41674641639917,1.779917736089239,1,2.6749954223633097,2.4850006103515767,-6.000001907348619,-7.810001373291001,-5.520004272460923,1,-0.06680132527140115,-1.5765757096707678,123.58000183105469,-1.0512732732439,124.76000213623048,1.4347912621235261,126.06999969482422,-0.06680132527140115
11825,2020-01-08,123.4000015258789,125.25,123.33999633789062,124.0500030517578,5731600.0,-0.003231030016305092,-3.9609717914928613,-0.8124988079116486,23.225819154024094,50.169729583902274,3.795355301838356,3.761243681127681,-4.695980633544082,-11.985413119751144,31.903711023873914,1.910003662109375,1.1589463359189978,-3.613999176025388,-7.5450375874283395,0.31703923537754974,-5.579518381726871,-1.648479970323919,4.567971528224277,6.779693892857328,-42.111428683150464,1.9655192057014712,1,3.0749969482422017,2.8850021362304688,-5.600000381469727,-7.409999847412109,-6.770004272460952,2,-0.0669368074075608,-2.574987125445841,123.8000030517578,-1.5765757096707678,123.58000183105469,-1.0512732732439,124.76000213623048,-0.0669368074075608
11826,2020-01-09,123.5,124.91000366210938,122.66000366210938,123.5,5369700.0,0.0008103603961473471,-1.67858310626703,-0.0,24.835171652877705,45.2298344007223,3.244918763103641,3.670659753688284,-4.450623294087208,-11.580755791399625,31.118259680526883,2.25,0.6444546689397015,-3.400500869750971,-7.604385284213095,0.8033835447111386,-5.5024430769820185,-1.298558662519909,3.871816287610798,29.268214878142146,-15.684507494101268,2.1019422072310574,1,2.8050003051757955,2.785003662109375,-5.69999885559082,-7.509998321533203,-5.6699981689453125,3,-0.06388663473399547,-3.9609717914928613,123.4000015258789,-2.574987125445841,123.8000030517578,-1.5765757096707678,123.58000183105469,-0.06388663473399547
11827,2020-01-10,124.7300033569336,125.6999969482422,124.0500030517578,124.70999908447266,4678000.0,0.009959541351689083,-1.4626841877519317,100.0,29.55722076732252,40.824015967478445,1.5229142754402005,2.483726513080512,-5.263244075941628,-12.331669757292318,30.66057557333,2.1999969482422017,0.2372970212775556,-2.116997528076169,-6.406219733279414,2.172224677127076,-4.2616086306777845,0.027613574525446438,1.9821591631069992,68.09224560681395,27.38212555671778,2.1446111026016217,1,1.5749969482422017,1.720001220703125,-4.677501678466797,-8.740001678466797,-7.340003967285156,4,-0.06213420822111437,-1.67858310626703,123.5,-3.9609717914928613,123.4000015258789,-2.574987125445841,123.8000030517578,-0.06213420822111437
11828,2020-01-13,123.87000274658205,124.68000030517578,122.93000030517578,124.58999633789062,3632800.0,-0.006894897676628209,2.8888822955961513,-35.99199084668121,23.913133617449972,36.53942723566181,1.7274344381359867,3.221422173506298,-3.980156266211253,-10.97595125248715,29.545858883298127,1.8000030517578125,-0.224481020727211,-2.7944984436035014,-7.269722653223752,1.6807257660167352,-5.032110548413627,-0.556886338793376,2.2748575333481824,39.80268936751204,3.231622896268483,2.237612104810119,1,1.9449996948242045,2.5800018310546733,-2.8250007629394673,-7.880001068115249,-5.6100006103515625,0,-0.05796399568881039,-1.4626841877519317,124.7300033569336,-1.67858310626703,123.5,-3.9609717914928613,123.4000015258789,-0.05796399568881039
11829,2020-01-14,125.26000213623048,125.66000366210938,123.44000244140624,123.5999984741211,3291900.0,0.01122143665801123,-1.2424303141929987,-2.3055811637050168,35.60753041235027,33.5542105103476,-0.2588512187914489,1.7676858898015553,-4.889310829299589,-12.13606345074055,28.515593384216015,2.220001220703139,-0.7292302831185964,-1.3064990997314254,-5.816212783917976,3.203214584455125,-3.5613559418246865,0.9483577423618499,-2.599998474121108,85.52645448202829,49.190792354349554,2.2548568420932718,1,0.519996643066392,1.1900024414062358,-4.220001220703139,-9.270000457763686,-8.25,1,-0.05708128216461872,2.8888822955961513,123.87000274658205,-1.4626841877519317,124.7300033569336,-1.67858310626703,123.5,-0.05708128216461872
11830,2020-01-15,117.0,119.4000015258789,115.55999755859376,117.48999786376952,26743400.0,-0.06594285482485507,-1.2789322478623104,-0.29517878481476967,19.20001692706974,30.005835377919894,6.977551157350845,9.825782729526992,3.7361317853794986,-3.744882701294415,27.76677199785239,9.700004577636719,-1.51413844199584,-9.118501281738276,-15.337982222114249,-2.899020341362288,-12.228241751926276,-6.008760811550289,8.660003662109375,14.201208363742928,-20.64052731411629,3.1097404701879934,1,3.629997253417983,5.900001525878906,4.012500762939453,-1.0099983215332031,-3.220001220703125,2,0.010940160506810903,-1.2424303141929987,125.26000213623048,2.8888822955961513,123.87000274658205,-1.4626841877519317,124.7300033569336,0.010940160506810903
11831,2020-01-16,116.31999969482422,117.31999969482422,115.83000183105469,117.13999938964844,9361600.0,-0.005811968420305846,1.5254194549510232,1.6734760607240657,17.077037623787746,27.68338072439349,6.849351635759135,10.07236768581464,4.750579570407766,-2.891139140193218,26.774976525115367,1.4899978637695312,-2.261845212154981,-9.195501327514648,-16.697967989969897,-1.6930346650594004,-12.946734658742258,-5.444267996287024,9.340003967285156,7.495090552040009,-24.019635841086973,3.751233331227622,1,4.309997558593764,6.5800018310546875,4.969999313354492,-0.3299980163574219,-4.599998474121094,3,0.002665040916497885,-1.2789322478623104,117.0,-1.2424303141929987,125.26000213623048,2.8888822955961513,123.87000274658205,0.002665040916497885
11832,2020-01-17,116.91999816894531,117.79000091552734,116.16999816894531,116.48999786376952,7303800.0,0.0051581712147115155,-2.028043380607072,-0.5243908112282573,18.27567898423935,25.794555913679254,5.610276492459803,9.057820491608226,4.457309245628295,-3.3325794515562563,25.62035775676942,1.6200027465820312,-3.0226586707115928,-8.037502670288092,-16.352891060987247,0.27788572041107784,-12.195196865637683,-3.879808474938514,8.538005371093746,13.465344440516319,-14.405878536235889,4.157694195349582,1,3.7099990844726705,5.980003356933594,4.2050018310546875,-0.9299964904785156,-6.2599945068359375,4,0.0077831309986375885,1.5254194549510232,116.31999969482422,-1.2789322478623104,117.0,-1.2424303141929987,125.26000213623048,0.0077831309986375885
11833,2020-01-21,114.04000091552734,116.66000366210938,113.81999969482422,116.66000366210938,8188000.0,-0.024632204058509077,1.167939687078673,-6.093025318926006,16.142274811969997,23.092653772343485,7.816724527530582,11.365953180208308,7.602385686595653,-0.30804366958828666,24.814752810511145,3.0999984741210938,-3.6310875746919606,-10.184500122070318,-19.619951219345012,-0.7490490247956103,-14.90222567070768,-5.466774573432971,11.220042504882812,1.858117795492344,-22.55518297344256,4.717725548637352,1,5.719997406005859,7.990001678466797,7.084999084472656,1.9500007629394531,-8.419998168945298,1,0.029375644047938243,-2.028043380607072,116.91999816894531,1.5254194549510232,116.31999969482422,-1.2789322478623104,117.0,0.029375644047938243
11834,2020-01-22,113.9000015258789,115.08000183105469,113.7699966430664,114.13999938964844,5070600.0,-0.0012276340628244453,-4.239940796801807,0.0916021420521885,16.54978847073663,22.35087258531155,7.157403704533024,10.861770948516025,8.008723970506765,-0.04999668324165896,23.671372979635183,1.3100051879882812,-4.018112411132819,-9.56199989318847,-19.75579005234559,0.6317902659686467,-14.65889497276703,-4.465104813609912,10.90244014550781,2.309143340343878,-20.20332191913412,5.096895079578555,1,5.834995269775391,8.104999542236328,7.394998550415039,2.0900001525878906,-10.900001525878906,2,0.03827919711977312,1.167939687078673,114.04000091552734,-2.028043380607072,116.91999816894531,1.5254194549510232,116.31999969482422,0.03827919711977312
11835,2020-01-23,115.52999877929688,115.56999969482422,113.0999984741211,113.52999877929688,4641500.0,0.014310774640750257,1.3749990830062722,-8.333407508662619,24.760530886080446,22.342579166778517,4.798231773326023,8.667248707412199,6.683682170918999,-1.5756992609881024,22.789404043846584,2.470001220703125,-4.269697632064592,-7.2915027618408175,-17.799699854628244,3.216694330946609,-12.545601308234524,-2.0374042154471113,8.61049619039062,51.8123462734738,27.453881717849512,5.254098546393713,1,3.8699989318847656,6.140003204345703,5.76500129699707,0.4600028991699219,-6.470001220703111,3,0.012810554596827561,-4.239940796801807,113.9000015258789,1.167939687078673,114.04000091552734,-2.028043380607072,116.91999816894531,0.012810554596827561
11836,2020-01-24,114.31999969482422,116.0,113.63999938964844,116.0,4338900.0,-0.010473462280426227,1.8095240257764498,-0.8400001525878906,24.87968466146482,21.822852932794326,5.106062985969757,9.229723293635203,8.18119270622958,-0.25317201372769205,21.820197417973983,2.3600006103515625,-4.705344315552907,-7.790001678466794,-18.588058360139172,3.0080550032055697,-13.189030019302976,-2.390973337630612,8.93725555521796,26.012805663643107,0.3040721055757878,5.399028340836184,1,5.060001373291016,7.350002288818359,7.347499847412109,1.875,-8.480003356933594,4,-0.00472359094619379,1.3749990830062722,115.52999877929688,-4.239940796801807,113.9000015258789,1.167939687078673,114.04000091552734,-0.00472359094619379
11837,2020-01-27,115.77999877929688,116.20999908447266,112.56999969482422,112.9499969482422,6779200.0,0.012771160675035809,-1.0278568817633909,-1.6845245934396218,31.48147208930955,22.663779429667617,2.5065894533843505,7.1012835074381115,7.099297837920943,-1.585741515512396,20.765186594735415,3.6399993896484375,-4.9503403930060585,-5.674502563476565,-16.33033948549297,4.98133435853984,-11.002421024484761,-0.3465841024683698,6.664675928671613,78.48400906572651,48.12622347454682,5.327918461008199,1,3.335002899169922,5.625003814697266,6.342502593994141,1.6300048828125,-7.959999084472656,0,-0.03506648472447327,1.8095240257764498,114.31999969482422,1.3749990830062722,115.52999877929688,-4.239940796801807,113.9000015258789,-0.03506648472447327
11838,2020-01-28,115.44000244140624,116.45999908447266,115.43000030517578,116.1500015258789,3865100.0,-0.002936572305020868,-1.8219014872025334,-0.2508829063930573,30.264392112111068,22.070097396307702,1.7042572696502702,6.700299420608658,7.8138284646122,-1.129377637794093,19.60873317336723,1.029998779296875,-5.283549771102955,-5.3259986877441605,-15.646068761008834,4.994071385520527,-10.486033724376497,-0.16596365111182365,6.0172047652478255,73.77900249083063,39.5711415131123,5.160035036632342,1,0.5449981689453267,5.965000152587905,7.037498474121122,2.0550003051758097,-9.47000122070311,1,-0.04140677995674025,-1.0278568817633909,115.77999877929688,1.8095240257764498,114.31999969482422,1.3749990830062722,115.52999877929688,-0.04140677995674025
11839,2020-01-29,114.2699966430664,116.08000183105469,114.25,115.77999877929688,5250600.0,-0.01013518514895817,-1.3612996588912243,2.1267663145678215,29.202719471121256,23.181508790091204,1.2866983634865932,7.081947264245045,9.270933166818565,0.1325323196162458,18.302232437380006,1.8300018310546875,-5.838988387724584,-5.765004348754886,-15.727087966545952,4.197079269036195,-10.746046157650426,-0.7839625398593455,6.298489812404668,43.7017278914233,5.775526978838549,4.981041808895538,1,0.910003662109375,7.135005950927734,8.207504272460952,3.225006103515639,-8.319999694824205,2,-0.07569785727309919,-1.8219014872025334,115.44000244140624,-1.0278568817633909,115.77999877929688,1.8095240257764498,114.31999969482422,-0.07569785727309919
11840,2020-01-30,114.66999816894531,114.70999908447266,112.88999938964844,113.7699966430664,4466400.0,0.0035004947722923063,2.714272368451783,-0.5960266573699342,30.157299256056888,24.634871193676663,0.5827062547875954,5.919023042424087,9.100898369831782,-0.19322295450237448,17.684696451202658,1.8199996948242188,-6.312962333459325,-4.68800239562988,-14.138045199225502,4.762040407965742,-9.413023797427698,0.03701900616793807,5.098639610461078,53.984545080118465,14.345054161936858,4.725021401797812,1,0.5100021362304688,6.590000152587905,8.97000503540039,3.4050064086914062,-10.639999389648438,3,-0.10177028303211189,-1.3612996588912243,114.2699966430664,-1.8219014872025334,115.44000244140624,-1.0278568817633909,115.77999877929688,-0.10177028303211189
11841,2020-01-31,110.73999786376952,113.79000091552734,110.37000274658205,113.41000366210938,6961900.0,-0.03427226273593953,-1.0058663623854833,-2.9666680795151263,21.963913418134283,25.044675019664993,4.065471881801315,9.108657229577162,13.260237274146348,3.8192622119292565,18.38515507247546,4.299995422363267,-7.21371886921078,-7.851502609252947,-17.494163392090243,1.791158173584364,-12.672833000671602,-3.0301722178342914,8.308776107178659,6.075457137559242,-28.727130424724493,4.821330391418653,1,2.775005340576186,9.42000198364262,12.900005340576186,7.335006713867202,-2.4099960327148295,4,-0.015170673086362663,2.714272368451783,114.66999816894531,-1.3612996588912243,114.2699966430664,-1.8219014872025334,115.44000244140624,-0.015170673086362663
11842,2020-02-03,112.51000213623048,113.41000366210938,111.0,111.13999938964844,5186000.0,0.01598342339358183,-1.9212138586667529,-0.5131085286158849,28.03557551772792,26.366152875860312,1.7926390675557684,6.7183095505600505,11.78065178231519,2.1288215229828182,19.76733817278784,2.670005798339858,-6.990549178975712,-5.468998336791984,-15.01765922248724,4.079662548903272,-10.243328779639612,-0.6946678939443558,5.497319287793758,35.13958417895647,0.929427819304216,4.77433044284763,2,0.9049987792968608,7.649997711181655,11.229999542236314,5.565002441406236,-6.9300003051757955,0,-0.05928366964444298,-1.0058663623854833,110.73999786376952,2.714272368451783,114.66999816894531,-1.3612996588912243,114.2699966430664,-0.05928366964444298
11843,2020-02-04,113.25,114.8000030517578,113.1999969482422,113.63999938964844,3626000.0,0.00657717402647906,-5.530563946065719,-0.284670516625918,26.180082165041284,27.436185508560833,1.0379459001156448,5.443842330008692,10.843392475384007,1.4712626483440943,21.290361223860522,2.2900009155273153,-6.641087563745401,-4.212500381469724,-13.60171227308932,5.176711510149872,-8.907106327279521,0.482105564340074,3.8408431827311773,50.43778835708766,21.78030845256971,4.6946059458097995,2,0.16500091552734375,6.909999847412138,10.697502136230469,4.825004577636719,-20.629997253417955,1,-0.04794702256225858,-1.9212138586667529,112.51000213623048,-1.0058663623854833,110.73999786376952,2.714272368451783,114.66999816894531,-0.04794702256225858
11844,2020-02-05,115.52999877929688,115.9000015258789,113.8499984741211,114.01000213623048,3636700.0,0.020132439552290382,-1.2282593822691594,-3.897433389412695,46.177843090734676,29.81588686463352,-1.1024576145708807,2.6482874655395108,8.349228631212242,-0.7117231282777254,22.803830992432413,2.6500015258789062,-6.2998501084589265,-1.5190013885498104,-10.450296438810938,7.412293661711317,-5.984648913680374,2.9466461365807533,0.7543435510964116,93.3091712792552,60.227914020393136,4.465647525130562,2,-2.1149978637695312,4.630001068115263,10.670003890991211,2.5450057983398438,-14.510002136230469,2,-0.08274904924786441,-5.530563946065719,113.25,-1.9212138586667529,112.51000213623048,-1.0058663623854833,110.73999786376952,-0.08274904924786441
11845,2020-02-06,115.13999938964844,116.37999725341795,114.76000213623048,115.98999786376952,4024800.0,-0.003375741311946845,-1.0124250681198912,-0.5592107574700429,46.884898024292426,32.26091057161437,-0.8645098708444152,2.5167758571710976,8.53642555700992,-0.21082480383731195,23.9823070227026,1.6199951171874716,-5.578011791290265,-1.4960006713867244,-9.941439583819985,6.949438241046536,-5.718720127603362,2.726718784829913,-4.769996643066392,79.36773715251962,41.27165071168597,4.222719456216631,2,-1.7249984741210938,4.530002593994141,12.062503814697266,2.9350051879882812,-21.349998474121094,3,-0.07981589795138089,-1.2282593822691594,115.52999877929688,-5.530563946065719,113.25,-1.9212138586667529,112.51000213623048,-0.07981589795138089
11846,2020-02-07,115.61000061035156,115.6500015258789,114.45999908447266,115.0199966430664,2970800.0,0.004081997769624701,2.5522153520308817,-0.6941235605101946,46.51781571339109,33.93161541873454,-1.2653455851834394,1.502396851467779,7.923897188909365,-0.5496220439964787,25.583754369425165,1.19000244140625,-4.8333017356384715,-0.6314994812011747,-8.440015853586047,7.177016891183698,-4.535757667393611,3.2727587049912614,-5.119797973632799,85.68778743191352,42.638816884583015,3.9042581861924335,2,-2.1949996948242188,4.024997711181641,11.935003280639648,2.4650039672851562,-11.980003356933608,4,-0.10016436095423586,-1.0124250681198912,115.13999938964844,-1.2282593822691594,115.52999877929688,-5.530563946065719,113.25,-0.10016436095423586
11847,2020-02-10,116.9800033569336,117.23999786376952,115.5999984741211,115.5999984741211,3862000.0,0.01185020966481476,-1.3768022998672949,2.3389755990327545,58.49711538376729,37.06858467114079,-2.7348225169832148,-0.5038171382880705,6.369543878028068,-1.7842317848918299,26.66961207905264,1.6399993896484233,-4.384640361749547,1.1260032653808594,-5.603491625981775,7.855498156743494,-2.2387441803004577,4.4907507110621765,-6.372004827880843,93.56449386343795,43.43364814620113,3.3647474456813176,2,-3.1750030517578125,1.0549964904785298,10.037500381469727,1.095001220703125,-14.160003662109375,0,-0.07394427489872535,2.5522153520308817,115.61000061035156,-1.0124250681198912,115.13999938964844,-1.2282593822691594,115.52999877929688,-0.07394427489872535
11848,2020-02-11,116.69000244140624,117.13999938964844,115.12000274658205,117.06999969482422,3065100.0,-0.0024790640041486567,6.76926801355688,-0.2753593542680333,57.994269867134825,40.26764582625341,-2.5131465357750216,-0.8214185970547732,6.499938957018273,-1.35419989119778,28.40932620158636,2.019996643066392,-3.8360597474013645,1.1950023651122876,-4.405260095571208,6.795264825795783,-1.6051288652294602,3.9951335954540355,-5.816723938964813,83.77594332191542,26.456012659180203,2.800131230341749,2,-2.8850021362304545,1.3449974060058878,9.995000839233413,1.385002136230483,-16.190002441406236,1,-0.09520953276121691,-1.3768022998672949,116.9800033569336,2.5522153520308817,115.61000061035156,-1.0124250681198912,115.13999938964844,-0.09520953276121691
11849,2020-02-12,118.11000061035156,118.75,116.47000122070312,116.66000366210938,3764800.0,0.012168978826256893,-1.4917994513511936,-3.815809022827974,57.482601534198146,43.30379052382465,-3.722631689949637,-2.956102845492623,4.962236457824616,-2.6388586979640536,29.56794530131469,2.279998779296875,-3.5052295298632856,2.9725006103515597,-0.5188661769689702,6.4638673976720895,1.2268172166912876,4.718184004011832,-6.982053333457017,85.08160249262403,25.946972236394487,1.7456833936602685,2,-3.549999237060547,-0.07500076293943891,8.325000762939453,-0.03499603271484375,-20.709999084472656,2,-0.2158157457628147,6.76926801355688,116.69000244140624,-1.3768022998672949,116.9800033569336,2.5522153520308817,115.61000061035156,-0.2158157457628147
11850,2020-02-13,118.27999877929688,118.5,117.41999816894531,117.83999633789062,2654900.0,0.0014393207016072385,1.4545359966708282,0.3034505982510234,62.22221594288689,47.77693524879717,-3.7176499984041698,-3.188780342811242,4.707287563275429,-2.6519943301772173,29.455597975861846,1.0800018310546875,-3.0939986738659826,3.0784988403320312,-0.5986073500031353,6.755605030667198,1.239945745164448,4.9170519354996145,-6.694728339015995,89.04426292773063,24.657480236560815,1.8385530951675797,2,-3.404998779296875,-0.24499893188475141,8.10000228881836,-0.20499420166015625,-21.58999633789064,3,-0.14592494347617102,-1.4917994513511936,118.11000061035156,6.76926801355688,116.69000244140624,-1.3768022998672949,116.9800033569336,-0.14592494347617102
11851,2020-02-14,116.62999725341795,118.45999908447266,116.3000030517578,118.3000030517578,3289100.0,-0.013949962317447384,1.1708526145081168,-3.7954466638923567,52.59303877397213,50.50554227726875,-1.2787641931851255,-1.5962018995420095,6.249479505164757,-0.8868231400407467,29.47712490718088,2.159996032714858,-2.5631979657428587,1.4129974365234261,-2.2865055212856475,5.1125003943325,-0.4367540423811107,3.262748915427963,-4.614843039553932,41.5976762906396,-20.138169927011546,1.8497514789045377,2,-0.6549987792968608,1.405002593994169,9.75000381469728,1.4450073242187642,-16.06999969482419,4,-0.19583294929059314,1.4545359966708282,118.27999877929688,-1.4917994513511936,118.11000061035156,6.76926801355688,116.69000244140624,-0.19583294929059314
11852,2020-02-18,117.83000183105469,117.87000274658205,116.3499984741211,116.9499969482422,3122500.0,0.010288987446594122,2.1666534212826187,-0.5269472020320531,56.92752833488281,53.92192518502892,-1.8380575425414065,-2.8717730268416233,4.937912637104446,-1.9422745231263718,29.70384774072291,1.5200042724609517,-2.022690774248872,2.5675018310546847,-1.2409707442809008,6.37597440639027,0.6632655433868848,4.4717381187224845,-5.41075687002251,74.6556786488184,13.84657656895174,1.904236287667793,2,-1.5300025939941406,0.20499801635743609,8.46500015258789,0.24500274658203125,-26.790000915527344,1,-0.12051263987924554,1.1708526145081168,116.62999725341795,1.4545359966708282,118.27999877929688,-1.4917994513511936,118.11000061035156,-0.12051263987924554
11853,2020-02-19,117.38999938964844,118.12999725341795,117.0500030517578,117.69000244140624,2866700.0,-0.0037342139910778727,-1.2040794083300257,-0.340910667221518,59.443100783213076,55.3958427064154,-0.8370643452870326,-2.2850864807405458,5.2537815630862355,-1.3484313981055607,29.28786765238324,1.0799942016601562,-0.8217958806979624,1.9599994659423885,-1.9161577765020041,5.836156708386781,0.021920844720185073,3.898078087164592,-4.590909126278191,44.4897018615749,-17.71983913313821,1.9380786212221988,2,-0.7849998474121094,0.6250038146972656,8.987503051757812,0.6850051879882812,-21.31999969482422,2,-0.12411619192928469,2.1666534212826187,117.83000183105469,1.1708526145081168,116.62999725341795,1.4545359966708282,118.27999877929688,-0.12411619192928469
11854,2020-02-20,118.26000213623048,118.29000091552734,116.56999969482422,116.97000122070312,2659300.0,0.007411216893308481,1.5481528367251212,-4.299959310310001,60.565041773035766,56.91585867849799,-1.429409158506047,-2.9636488680067146,4.255912221631576,-2.0498293365814533,28.901828132454675,1.720001220703125,0.1817974075954396,2.6120021820068473,-1.3902172879782597,6.614221651991954,0.6108924470142938,4.613111916999401,-5.103857288662454,89.09099105972508,24.773576551013534,2.0011097349925535,2,-1.6550025939941548,-0.24499893188477984,7.872501373291001,-0.1849975585937642,-23.520004272460966,3,-0.1501775901861706,-1.2040794083300257,117.38999938964844,2.1666534212826187,117.83000183105469,1.1708526145081168,116.62999725341795,-0.1501775901861706
11855,2020-02-21,117.01000213623048,118.87999725341795,116.8000030517578,117.83000183105469,3856500.0,-0.010569930470321287,-2.354835137113915,-0.6356582270245794,71.90775211900775,59.73696272356651,0.12711370782963627,-1.6833941541088393,5.315106396423587,-0.6340671221365994,28.2157856300829,2.0799942016601562,1.2071272123545072,1.2880020141601705,-2.7595045198311823,5.335508548151523,-0.7357512528354988,3.3117552811558397,-3.5182259795165294,27.519406207030215,-42.34080435398482,2.023753266995675,2,-0.01000213623048296,-2.125000000000014,9.104999542236314,1.0650024414062358,-21.0,4,-0.1675925156169159,1.5481528367251212,118.26000213623048,-1.2040794083300257,117.38999938964844,2.1666534212826187,117.83000183105469,-0.1675925156169159
11856,2020-02-24,113.77999877929688,115.98999786376952,113.12000274658205,114.4800033569336,5304900.0,-0.027604506435039866,-1.8415840462296873,0.8536644367737101,54.02661916481167,59.240240921460334,3.43104325584909,1.5853617284034556,8.334758800345753,2.7319849259253033,28.147222475458328,3.8899993896484375,1.368075356224935,-1.915001296997076,-6.008825976238384,2.178823382244232,-3.961913636617737,0.13191104262358522,5.0999984741210795,11.45827538431768,-60.199911283197416,2.0469123396206563,2,2.220001220703125,0.845001220703125,7.9850006103515625,4.295005798339844,-20.80999755859375,0,-0.15020211391494842,-2.354835137113915,117.01000213623048,1.5481528367251212,118.26000213623048,-1.2040794083300257,117.38999938964844,-0.15020211391494842
11857,2020-02-25,111.72000122070312,115.1500015258789,111.62999725341795,114.19000244140624,5095900.0,-0.018105093871459754,-1.6565978200159894,3.5285500975466007,45.523704677900504,57.85462256710096,5.214839998543653,3.5053184739996226,10.15516372910703,4.9329217372740715,27.940154184046364,3.5200042724609517,1.4968739160361082,-3.771998977661127,-8.23415244666269,0.6901544913404365,-6.003075712161902,-1.5409222431603524,7.1599960327148295,1.2414340315195926,-70.08126380226892,2.2310767345007796,2,3.5349960327148295,2.904998779296875,10.044998168945312,6.909999847412109,-16.45000457763672,1,-0.09989262030227464,-1.8415840462296873,113.77999877929688,-2.354835137113915,117.01000213623048,1.5481528367251212,118.26000213623048,-0.09989262030227464
11858,2020-02-26,110.66000366210938,112.70999908447266,110.29000091552734,112.18000030517578,4318300.0,-0.009487983772034858,-1.1415892756470631,0.615382952172681,34.65661016655825,55.31840130402987,5.955851646935017,4.415219948530677,10.902862494934084,6.141579914173391,27.969306948494765,2.4199981689453125,1.573381433842144,-4.592996597290039,-9.551337403235223,0.36534420865514505,-7.072167000262624,-2.113826194317454,7.929993591308573,4.307367919936627,-61.58074080669111,2.4791704029725894,2,3.9249954223632812,3.9249954223632812,11.104995727539062,7.969997406005859,-16.300003051757812,2,-0.17729985629216127,-1.6565978200159894,111.72000122070312,-1.8415840462296873,113.77999877929688,-2.354835137113915,117.01000213623048,-0.17729985629216127
11859,2020-02-27,105.62000274658205,109.37999725341795,105.54000091552734,108.37999725341795,6713400.0,-0.045544919110219184,-1.6301361272959953,1.8157898699486335,26.80314054251221,51.382948481766014,10.099944960422292,9.2481138008621,15.575231670888655,11.279131297996727,28.029320165689995,5.120002746582031,1.1375271926368669,-9.200497817993153,-15.7678277585605,-2.633167877425805,-12.48416278827682,-5.916832847709486,12.471994726562471,0.5997140406063411,-60.95675130057326,3.283664970283671,2,6.589996337890611,6.589996337890611,15.274997711181626,13.009998321533189,-13.050003051757827,3,-0.09041850789070227,-1.1415892756470631,110.66000366210938,-1.6565978200159894,111.72000122070312,-1.8415840462296873,113.77999877929688,-0.09041850789070227
11860,2020-02-28,103.0,104.1999969482422,100.73999786376952,102.20999908447266,9174100.0,-0.024805933331286778,1.169281950832178,-0.28623278545326175,22.187928669410255,48.00460291459248,11.53787228547607,11.540699813764846,17.830198096447333,13.942841215726446,28.002288703406848,4.880004882812528,0.6172052819718203,-11.237000656127933,-19.669504147377154,-2.804497164878711,-15.453252401752536,-7.020748910503329,14.087837748535136,14.819686139216282,-41.879774670272106,4.216251745624609,2,6.809997558593736,6.809997558593736,17.869998931884766,15.630001068115234,-5.489997863769517,4,-0.08019419549738338,-1.6301361272959953,105.62000274658205,-1.1415892756470631,110.66000366210938,-1.6565978200159894,111.72000122070312,-0.08019419549738338
11861,2020-03-02,109.05999755859376,109.44000244140624,102.9499969482422,103.37999725341795,9691100.0,0.05883492775333754,1.015526504404073,7.189865471718193,35.52630955199359,45.62668971649367,4.795436835273236,5.637421047402583,11.390039703759527,7.980595387680481,26.69004274368396,6.490005493164034,0.09220889640778296,-5.093003082275374,-13.703767573771074,3.517761409220327,-9.398385328023224,-0.7876208365275232,6.393056201464816,57.73766537409981,5.465865050245817,4.305382245747851,3,0.7499999999999716,0.7499999999999716,11.475002288818345,9.57000350952147,-10.799995422363281,0,-0.11965886406105974,1.169281950832178,103.0,-1.6301361272959953,105.62000274658205,-1.1415892756470631,110.66000366210938,-0.11965886406105974
11862,2020-03-03,105.83999633789062,112.1999969482422,103.95999908447266,112.0,10927400.0,-0.02952504394632094,1.5121954056141134,-1.0845076287225144,32.08979359080672,42.587433361781855,6.856868869480849,8.782378070258616,14.194296776699346,11.271515313894142,24.992617830698705,8.239997863769545,-0.6764173792039543,-7.979504013061529,-17.34205154026145,1.383043514138393,-12.66077777666149,-3.298230249461568,8.141751832539043,42.60649919818074,-5.445594104117731,4.68127376359996,3,3.970001220703111,3.970001220703111,14.685005187988281,12.79000473022461,-1.2099990844726705,1,-0.12159859752924096,1.015526504404073,109.05999755859376,1.169281950832178,103.0,-1.6301361272959953,105.62000274658205,-0.12159859752924096
11863,2020-03-04,107.81999969482422,108.06999969482422,104.66999816894531,107.0,6834800.0,0.01870751535754489,4.151518654451926,-0.13311675443767929,33.32253430320169,39.56048808735584,3.773416420125983,6.719212205665315,11.792997986618758,9.345284649108692,23.94870574230794,3.4000015258789062,-1.1483493737852797,-5.728000640869141,-15.467422316697238,4.011421034958957,-10.597711478783182,-0.8582898029550989,4.837573444939437,61.78012562538069,17.651434800670806,4.869710837914046,3,1.989997863769517,1.989997863769517,12.44000244140625,10.810001373291016,-3.620002746582017,2,-0.1163977285037987,1.5121954056141134,105.83999633789062,1.015526504404073,109.05999755859376,1.169281950832178,103.0,-0.1163977285037987
11864,2020-03-05,105.97000122070312,108.44000244140624,105.25,105.63999938964844,5294900.0,-0.017158212570556164,-4.747748986184592,0.4024414071586077,31.07901591407054,35.02396184236282,4.131181001689242,8.238678602376382,13.177010718386782,11.235490988879292,23.359988530798184,3.190002441406236,-1.919333502481166,-7.099999237060544,-17.354607077784067,3.154608603662979,-12.227303157422313,-1.9726953166987755,6.229995727539077,45.63703119330798,6.892852540159886,5.127303920361764,3,2.394996643066392,3.839996337890611,12.725000381469727,12.65999984741211,-1.2900009155273438,3,-0.10955931373607786,4.151518654451926,107.81999969482422,1.5121954056141134,105.83999633789062,1.015526504404073,109.05999755859376,-0.10955931373607786
11865,2020-03-06,105.9499969482422,106.43000030517578,102.75,104.16000366210938,5370800.0,-0.00018877297565811357,1.6763638583096592,5.4241919822444595,32.71845549534628,32.656388101311116,2.7014199911170067,7.9420846209958285,12.747301817928886,11.27587635981493,23.15862564179397,3.6800003051757812,-2.789533965608044,-6.660503387451158,-17.339379846165826,4.018373071263511,-11.999941616808485,-1.3210651580938304,5.104000091552734,33.86241250413774,-4.334067565115738,5.339438229357333,3,1.995002746582017,3.860000610351534,12.34250450134276,12.680004119873033,2.430000305175753,4,-0.12628596166882633,-4.747748986184592,105.97000122070312,4.151518654451926,107.81999969482422,1.5121954056141134,105.83999633789062,-0.12628596166882633
11866,2020-03-09,104.02999877929688,107.68000030517578,99.76000213623048,99.76000213623048,7346600.0,-0.018121738784789843,-2.7096039322680943,2.3854819323325307,28.17837045644616,30.729128743371742,3.4564147750131156,9.433728542239294,14.179233976186339,13.21615551048913,23.052332524627005,7.919998168945298,-3.9027031147317075,-8.001501464843756,-19.236836650049383,3.233833720361872,-13.61916905744657,-2.383833872240942,5.992598342895519,34.3247461722685,0.7095363597761306,5.617667592602813,3,2.2050018310546875,5.290000915527344,14.190000534057617,15.765003204345703,2.209999084472642,0,-0.062674197054436,1.6763638583096592,105.9499969482422,-4.747748986184592,105.97000122070312,4.151518654451926,107.81999969482422,-0.062674197054436
11867,2020-03-10,108.33000183105469,109.58999633789062,104.8000030517578,106.23999786376952,7461000.0,0.04133426033081489,1.0780913575874589,0.4894626722198746,37.23225091152746,31.015311048368318,-1.5366219406983106,4.693078814088878,9.420107685917202,8.949827989021315,23.501980209171418,5.55999755859375,-5.094968773832818,-3.268998336791995,-14.367389643297358,7.829392969713368,-8.818193990044676,2.2801973164606864,-8.569999694824205,87.1821439465026,52.672866893184775,5.5491956532526805,3,-2.350002288818345,0.9899978637695312,8.507499694824233,11.46500015258789,0.9700012207031108,1,-0.0929567019718951,-2.7096039322680943,104.02999877929688,1.6763638583096592,105.9499969482422,-4.747748986184592,105.97000122070312,-0.0929567019718951
11868,2020-03-11,105.58000183105469,107.9800033569336,103.41999816894531,106.02999877929688,6102500.0,-0.025385396044659392,1.0965511677341957,-0.2153091359088256,33.02998192103456,31.707182312648584,0.46600465767788535,6.923015720970014,11.659246709678285,11.713064090757712,23.911184703613312,4.910003662109375,-5.894330047767312,-5.463498306274417,-16.601071572280077,5.674074959731243,-11.032284939277247,0.10528832672841304,-5.8199996948242045,59.206542500719806,30.296060429953435,5.568786633002827,3,0.39999771118165484,3.7399978637695312,11.207498550415053,14.21500015258789,7.839996337890625,2,-0.008997959473015515,1.0780913575874589,108.33000183105469,-2.7096039322680943,104.02999877929688,1.6763638583096592,105.9499969482422,-0.008997959473015515
11869,2020-03-12,92.62000274658205,101.52999877929688,92.41000366210938,99.23999786376952,10208800.0,-0.12275051013174598,-1.5909101746309384,14.711200027126857,25.147752446319075,32.03605162119401,12.726337674204174,18.84146633055876,23.957572020448552,24.594466040762327,25.626248921782423,13.169998168945312,-6.769082751321022,-17.148997497558582,-30.496334186999874,-3.8016608081172905,-23.822665842279235,-10.47532915283793,16.96999359130858,1.2223467636788201,-26.71305994165585,6.6736683447206495,3,9.684997558593736,13.024997711181626,24.167497634887695,27.174999237060533,16.36000061035155,3,0.12502692569923823,1.0965511677341957,105.58000183105469,1.0780913575874589,108.33000183105469,-2.7096039322680943,104.02999877929688,0.12502692569923823
11870,2020-03-13,101.0199966430664,105.13999938964844,92.52999877929688,96.6500015258789,9267200.0,0.09069308623826777,1.0,-0.6601205952315125,38.23746069433963,32.33729063701023,4.487893735369596,9.572904091488226,15.001792283619324,16.170628925945323,27.08396189115228,12.610000610351562,-7.2393329998634215,-7.886003494262695,-21.147992855157,5.375985866631609,-14.516998174709855,-1.255008813815536,8.226399841308591,50.11639494523531,19.26656626364216,6.630994680447153,3,1.285003662109375,4.625003814697266,15.767503738403335,19.28500747680664,5.8800048828125,4,0.03623048687124042,-1.5909101746309384,92.62000274658205,1.0965511677341957,105.58000183105469,1.0780913575874589,108.33000183105469,0.03623048687124042
11871,2020-03-16,93.79000091552734,99.94000244140624,91.16000366210938,92.58999633789062,6963700.0,-0.07156994622643653,-3.3251332798397377,0.27460089667309145,34.9099465557089,32.65064096644381,10.419805369744822,15.81488788904862,21.649519266166664,23.320605838399928,28.27935909749566,9.859992980957031,-7.267104266539818,-13.973999404907232,-28.32436523907529,0.37636642926082686,-21.149182321991262,-6.798816487823203,15.119667712402347,14.270202379809046,-19.485288893693063,7.175182917084028,3,6.584999084472656,11.229999542236328,22.752500534057617,26.515003204345703,13.049995422363281,0,0.15556025371010707,1.0,101.0199966430664,-1.5909101746309384,92.62000274658205,1.0965511677341957,105.58000183105469,0.15556025371010707
11872,2020-03-17,103.62999725341795,106.48999786376952,95.05999755859376,95.12000274658205,10586400.0,0.10491519609593647,-1.6488977608667998,7.091635036589142,44.845280141117506,33.93094605954556,0.2607766305273316,5.118969220261604,11.371822278206182,13.464821286043446,28.991948470268582,12.699996948242173,-6.670315321265051,-3.4240028381347827,-17.065004008559256,10.216998332289691,-10.244503423347027,3.3964977470774613,4.569684775878926,74.13789427799927,35.143133513940384,6.820500585212238,3,-3.2549972534179545,1.3900032043457173,12.895002365112319,16.675006866455092,0.23000335693360796,1,0.02518576357740354,-3.3251332798397377,93.79000091552734,1.0,101.0199966430664,-1.5909101746309384,92.62000274658205,0.02518576357740354
11873,2020-03-18,102.81999969482422,108.3499984741211,96.8499984741211,98.94000244140624,8845700.0,-0.007816246068336308,-1.8535961781112245,0.4559341666203496,47.81112927936803,35.79006976680084,0.3206576805637553,5.039847484190673,11.763723261838862,14.2833801602103,29.740796927123338,11.5,-6.842693152433142,-3.505500411987299,-16.355607679519395,9.344606855544797,-9.930554045753354,2.919553221778756,-11.659996032714844,67.830131191007,22.9881217250747,6.425053633766049,3,-2.4449996948242188,2.200000762939453,13.100000381469727,17.485004425048828,5.0,2,0.06302279105394493,-1.6488977608667998,103.62999725341795,-3.3251332798397377,93.79000091552734,1.0,101.0199966430664,0.06302279105394493
11874,2020-03-19,100.5,107.12000274658205,99.80999755859376,102.72000122070312,7414200.0,-0.022563700658530528,-3.0611071080405527,-0.572165668093572,48.036443248967345,37.492068406092066,1.9926922910135545,6.283236495532449,13.622955154891514,16.616260946555485,30.34462072143326,7.310005187988281,-6.67794545232762,-4.9375,-16.725792128869585,6.850792128869585,-10.831646064434793,0.9566460644347927,-8.996196441650397,54.33391016130027,5.4590539270704355,5.89414606443479,3,-0.125,4.520000457763672,15.420000076293945,19.805004119873047,9.379997253417955,3,0.12855719571089863,-1.8535961781112245,102.81999969482422,-1.6488977608667998,103.62999725341795,-3.3251332798397377,93.79000091552734,0.12855719571089863
11875,2020-03-20,97.4000015258789,102.4800033569336,96.37999725341795,99.3000030517578,8057200.0,-0.03084575596140393,-2.096441884107067,0.8558560725823017,40.395388727774964,38.849514880684154,4.193300394298831,8.262393116524024,16.22955875783329,19.73088459021571,31.4859676424149,6.100006103515639,-6.80443092661109,-7.0569984436035185,-18.02613378908417,3.9121369018771333,-12.541566116343844,-1.5724307708631926,-5.5592740692138705,36.300173048390086,-10.980461140150211,5.484567672740325,3,2.9749984741210938,7.619998931884766,18.897499084472656,22.90500259399414,14.599998474121094,4,0.11889118736797877,-3.0611071080405527,100.5,-1.8535961781112245,102.81999969482422,-1.6488977608667998,103.62999725341795,0.11889118736797877
11876,2020-03-23,96.69000244140624,99.1999969482422,93.80999755859376,96.5500030517578,7104300.0,-0.007289518206876289,1.0891517454496835,-0.07368383011359812,42.13782788113611,39.39457898841846,4.19363246031385,8.038545962686513,16.42451624339715,20.440351634600248,31.54035570174346,5.3899993896484375,-6.728134600355773,-6.912497711181658,-17.478916350908918,3.6539209285456025,-12.195707031045288,-1.6292883913180276,-4.519089564392075,19.80746012014966,-26.90510843879576,5.283209319863632,3,3.0649986267089986,8.329998016357436,19.76499748229982,23.61500167846681,15.409996032714858,0,0.10559518902339349,-2.096441884107067,97.4000015258789,-3.0611071080405527,100.5,-1.8535961781112245,102.81999969482422,0.10559518902339349
11877,2020-03-24,100.55999755859376,101.6500015258789,96.0,100.13999938964844,6498600.0,0.04002477008450511,3.3461448173057735,3.0000000000001017,43.95805202999999,40.60880900052573,-0.9995606436189206,3.4673771904233064,12.034177415458032,16.617391327381952,30.98990771913198,5.650001525878906,-6.691785078496451,-2.484502410888652,-12.40491653625429,7.435911714476987,-7.4447094735714785,2.4757046517941745,-8.065502969637464,46.42365594895971,1.5502340986791054,4.960207062682821,3,-0.8049964904785298,4.460002899169908,16.445001602172837,19.745006561279283,9.180000305175753,1,0.062450267817853344,1.0891517454496835,96.69000244140624,-2.096441884107067,97.4000015258789,-3.0611071080405527,100.5,0.062450267817853344
11878,2020-03-25,91.04000091552734,99.33000183105469,90.5199966430664,99.12000274658205,12563200.0,-0.09466981776246919,1.0729423971737133,-19.238183469572498,38.98154586787911,42.14589715847684,6.974478526955309,12.06047379603801,20.94020342673744,26.13305476325357,30.329566471087627,10.040000915527358,-6.584361463624603,-11.023498916625982,-21.629696743659267,-0.41730108959269785,-16.32659783014263,-5.720400003109333,17.30999755859375,3.1325547064154886,-39.92399362544706,5.303098913516645,3,8.394996643066406,13.659996032714844,26.127498626708984,29.265003204345703,17.19000244140625,2,0.14081721843038442,3.3461448173057735,100.55999755859376,1.0891517454496835,96.69000244140624,-2.096441884107067,97.4000015258789,0.14081721843038442
11879,2020-03-26,96.06999969482422,96.47000122070312,91.20999908447266,91.38999938964844,7014000.0,0.055250425403268855,-1.0873020558489743,-0.5792078273037828,43.2105544892178,42.69846313568553,2.7774001590774873,6.617617445723184,15.297213605883229,21.144214420800267,28.656222566684008,5.430000305175781,-7.035384113090885,-5.515999984741214,-16.3063222241681,5.274322254685671,-10.91116110445465,-0.1208388650277783,11.923398742675786,46.404681740878864,2.094871303074193,5.395161119713442,3,3.3649978637695312,8.629997253417969,21.240001678466797,24.235004425048828,15.639999389648438,3,0.12230665178853983,1.0729423971737133,91.04000091552734,3.3461448173057735,100.55999755859376,1.0891517454496835,96.69000244140624,0.12230665178853983
11880,2020-03-27,94.73999786376952,97.83000183105469,92.93000030517578,94.48999786376952,4902800.0,-0.01384409113437679,-1.9080169884449842,0.05341879993544359,43.56380483754733,43.66000294477869,3.489903425832509,7.691414703119975,16.252416407675625,22.49352859952269,26.080843358356216,4.900001525878906,-7.163872952294952,-6.433001708984392,-17.620442682889035,4.754439264920251,-12.026722195936713,-0.8392812220320707,12.903932537841811,37.91553790977975,-7.341000178621329,5.593720486952319,3,4.694999694824233,9.95999908447267,22.5700035095215,25.56500625610353,17.020004272460966,4,0.15980578141260726,-1.0873020558489743,96.06999969482422,1.0729423971737133,91.04000091552734,3.3461448173057735,100.55999755859376,0.15980578141260726
11881,2020-03-30,96.01000213623048,97.7699966430664,95.5,96.18000030517578,4485600.0,0.01340515411755816,-2.815112581422783,-0.6799926757811932,41.09053812408861,43.24280938733103,2.8697029334108066,5.685086505570553,14.63656491867566,21.23524900782718,25.474697081705433,3.029998779296889,-5.549225205977081,-4.5104976654052535,-15.275364057727188,6.254368726916681,-9.892930861566214,0.8719355307557066,11.29144959020995,49.32617326738116,8.985755773324264,5.3824331961609655,3,3.424995422363267,7.244995117187486,19.93249893188475,24.295001983642564,17.569999694824205,0,0.16654512559098777,-1.9080169884449842,94.73999786376952,-1.0873020558489743,96.06999969482422,1.0729423971737133,91.04000091552734,0.16654512559098777
11882,2020-03-31,92.97000122070312,96.77999877929688,92.16000366210938,95.27999877929688,6388400.0,-0.03166337723036228,-1.3511469350354874,13.588367291985698,40.918907740228214,42.47700699409327,4.736675866624665,8.128199782284867,17.268920217548498,24.248818541904626,25.902076980639528,4.6199951171875,-5.319359850833081,-6.906998825073245,-17.869828865160088,4.055831215013598,-12.388413845116673,-1.4255838050298166,13.99582140406983,27.809343188322966,-9.725571910402568,5.481415020043422,3,5.849998474121094,9.864997863769531,22.342498779296875,27.335002899169922,20.389999389648438,1,0.2057652683902298,-2.815112581422783,96.01000213623048,-1.9080169884449842,94.73999786376952,-1.0873020558489743,96.06999969482422,0.2057652683902298
11883,2020-04-01,95.2699966430664,96.13999938964844,91.29000091552734,91.63999938964844,8581000.0,0.024739113608305496,-1.2401870525653653,-1.571429043253098,52.25454745610142,42.945685239330395,1.4003474561688165,5.10132969121409,14.67244568096342,21.92831247264739,26.393799360921705,4.849998474121094,-4.149120765318926,-3.9795032501220646,-14.453836892186047,6.4948303919419175,-9.216670071154056,1.2576635709099264,11.366909462072414,61.32924281171884,18.40785720806155,5.237166821031994,4,1.2300033569335938,6.345001220703125,19.670001983642578,25.03500747680664,20.56000518798828,2,0.15188413698507475,-1.3511469350354874,92.97000122070312,-2.815112581422783,96.01000213623048,-1.9080169884449842,94.73999786376952,0.15188413698507475
11884,2020-04-02,94.36000061035156,95.66999816894531,92.12000274658205,94.2699966430664,5929200.0,-0.00955175884097259,1.6199237060289025,0.02479450010613904,43.50624106487831,43.29133549900854,1.5061828571494829,5.3723814318226175,15.27378889824675,22.811020768478357,27.033409002396603,3.549995422363267,-4.407131588226719,-4.308999252319339,-14.498083910863656,5.880085406224978,-9.403541581591497,0.7855430769528198,11.954567305545808,46.941884786826115,4.726940671066508,5.09454232927216,4,1.7249984741210938,6.999996185302734,20.224998474121094,25.90500259399414,25.81999969482422,3,0.14699027826267796,-1.2401870525653653,95.2699966430664,-1.3511469350354874,92.97000122070312,-2.815112581422783,96.01000213623048,0.14699027826267796
11885,2020-04-03,92.56999969482422,94.12999725341795,90.16999816894531,93.52999877929688,6815300.0,-0.018969912080850193,2.6666725535560105,-10.666186318555566,48.66928258696498,44.017052688545085,2.83737740356392,6.438706374639196,16.675425556037112,24.570073611227798,27.280327026282368,4.19000244140625,-4.9760984493003235,-5.430000305175781,-15.359928884050717,4.499928273699155,-10.394964594613242,-0.46503601573832043,13.42867679561654,31.578973785997448,-13.585411410669032,4.964964289437466,4,3.3400001525878906,8.614997863769531,19.639999389648438,25.320003509521484,26.81999969482422,4,0.20676244412603784,1.6199237060289025,94.36000061035156,-1.2401870525653653,95.2699966430664,-1.3511469350354874,92.97000122070312,0.20676244412603784
11886,2020-04-06,97.51000213623048,97.81999969482422,92.12999725341795,93.22000122070312,7107800.0,0.05336504761469141,1.3177218081213553,-4.468755215411407,42.525650912042835,43.85789700877207,-2.206067353035124,1.0384384575840926,11.435462742189287,19.62274470777446,26.655127592087485,5.690002441406264,-5.329074352670133,-0.1639980316162024,-9.67985993996686,9.351863876734456,-4.921928985791524,4.5939329225591194,7.855527221350457,95.94774514037603,52.19911029797994,4.757930954175327,4,-2.760002136230483,3.674995422363267,12.299995422363253,17.979999542236314,21.629997253417955,0,0.14613885435148943,2.6666725535560105,92.56999969482422,1.6199237060289025,94.36000061035156,-1.2401870525653653,95.2699966430664,0.14613885435148943
11887,2020-04-07,98.26000213623048,101.66000366210938,97.02999877929688,98.75,6599300.0,0.007691518650078333,-2.1389814903417186,-0.11421859188794205,44.42270215754409,44.46246992984595,-3.7063991648272037,-0.5319346502412969,10.340965566900095,18.90323606740266,26.322533480274945,4.6300048828125,-4.880072216890369,1.0895019531250085,-7.013038447687151,9.192042353937168,-2.9617682472810714,5.140772153531088,6.497705973805026,70.40905221584349,28.479417158892147,4.051270200406078,4,-2.345001220703139,2.924995422363267,11.549995422363253,17.229999542236314,21.680000305175753,1,0.15591287768937878,1.3177218081213553,97.51000213623048,2.6666725535560105,92.56999969482422,1.6199237060289025,94.36000061035156,0.15591287768937878
11888,2020-04-08,104.62999725341795,105.69000244140624,100.0,100.3499984741211,7542900.0,0.06482795622532067,-1.2851435032126155,-8.734729466718791,54.59603675491327,45.72752351492323,-8.87972342972796,-7.353783225884399,3.704351163860551,12.597410577193486,25.432411978871976,7.430000305175753,-4.356200273716766,7.506997299194325,-0.396662980601846,15.410657578990495,3.5551671592962464,11.458827439092403,-14.459999084472642,93.17007154521741,50.6279881478045,3.951830139898085,4,-6.699996948242173,-4.749999999999986,5.180000305175781,10.860004425048842,16.31000518798828,2,0.08343690706393891,-2.1389814903417186,98.26000213623048,1.3177218081213553,97.51000213623048,2.6666725535560105,92.56999969482422,0.08343690706393891
11889,2020-04-09,104.1999969482422,104.83000183105469,101.5,102.0,7069200.0,-0.004109722990188747,-1.081253129246835,0.5140181251648926,58.04543011582565,47.336592990287485,-8.018427792651963,-6.336639930320061,3.8949569845766945,13.049334674500628,22.954888349412215,3.3300018310546875,-4.23657223296027,6.497997283935561,-1.707576649015195,14.703571216886317,2.395210317460183,10.600784250410939,-13.719598693847672,90.39945178489457,45.123486081413176,4.102786966475375,4,-6.2699966430664205,-4.319999694824233,5.610000610351534,11.290004730224595,21.0,3,0.11161233419794914,-1.2851435032126155,104.62999725341795,-2.1389814903417186,98.26000213623048,1.3177218081213553,97.51000213623048,0.11161233419794914
11890,2020-04-13,104.68000030517578,105.37000274658205,102.91000366210938,104.1999969482422,3235500.0,0.004606558262876037,1.6451485879529681,0.2181836467169204,59.50511485390606,49.38265707137832,-7.755764082878159,-6.8811880818867195,3.1633058108213845,12.560737892517153,21.30874573909155,2.4599990844726705,-2.866875179521557,6.795000457763678,-1.872397192182646,15.462398107710001,2.4613016327905086,11.128699282736846,-13.895409967041019,92.55160951468415,42.23422181348843,4.333698824973162,4,-6.75,-4.8000030517578125,4.407497406005845,10.810001373291016,18.48999786376953,0,0.1480703090830391,-1.081253129246835,104.1999969482422,-1.2851435032126155,104.62999725341795,-2.1389814903417186,98.26000213623048,0.1480703090830391
11891,2020-04-14,108.37999725341795,109.91000366210938,105.87999725341795,108.48999786376952,5032300.0,0.03534578656338838,1.7321964289408727,-0.22916633553207386,59.34066054237237,51.42951849383878,-10.634924794657053,-9.941817369930604,-0.6238380595266761,8.893534514732593,19.665573261624687,5.230003356933594,-2.008533395225143,9.76549758911132,0.14566588854994222,19.385329289672697,4.955581738830631,14.575413439392008,-17.297298673217767,88.12107275880686,35.769868886024405,4.809915850280688,4,-8.33999633789061,-8.33999633789061,0.49750137329102984,7.110004425048842,11.25,1,0.10158703095818056,1.6451485879529681,104.68000030517578,-1.081253129246835,104.1999969482422,-1.2851435032126155,104.62999725341795,0.10158703095818056
11892,2020-04-15,106.23999786376952,109.0,105.25,108.76000213623048,4225600.0,-0.019745335337521874,1.5,22.909002635594653,72.04176164688732,53.628097848370544,-7.168462734810134,-8.006768806950234,1.345289389307652,11.071939954417545,19.455639715302954,3.75,-1.0656021479881304,7.494998168945301,-2.4757265665060686,17.46572290439667,2.5096358012196163,12.480360536670986,-14.404207080292963,62.9666554779185,4.2082926818722015,4.9853623677256875,4,-6.199996948242173,-6.199996948242173,1.5375022888183736,8.61500167846684,12.440002441406264,2,0.12142320957517772,1.7321964289408727,108.37999725341795,1.6451485879529681,104.68000030517578,-1.081253129246835,104.1999969482422,0.12142320957517772
11893,2020-04-16,109.3000030517578,109.88999938964844,106.6500015258789,107.0,5950300.0,0.02880276025524875,-1.1599985758463542,-0.9126980763059102,70.34758918423682,56.610469861632595,-8.972583004166964,-11.126898955911074,-1.877409213870763,7.819756296827919,19.679169275204757,3.6500015258789205,0.1278224441182516,10.231003189086906,-0.6745807934690333,21.136587171642844,4.778211197808943,15.683795180364868,-16.741243753135933,92.74672598420037,31.086233166847606,5.4527919912779685,4,-9.260002136230455,-9.260002136230455,-1.6500034332275249,5.554996490478558,8.189994812011719,3,0.09734674375635644,1.5,106.23999786376952,1.7321964289408727,108.37999725341795,1.6451485879529681,104.68000030517578,0.09734674375635644
11894,2020-04-17,113.41999816894531,114.06999969482422,108.43000030517578,110.9000015258789,7617500.0,0.03769437330423986,1.9528794974984771,1.0956492606131438,76.4589273761515,59.69820817154221,-11.292073705024919,-14.998301968070507,-6.189079849562489,3.5101093059427484,20.162698349598482,5.6399993896484375,1.7842542259830907,13.704998397827154,1.0518694495590069,26.3581273460953,7.3784339236930805,20.031562871961228,-20.167189095783954,94.1756114968727,28.29245023723118,6.326564474134075,4,-10.319999694824219,-11.299999237060547,-5.769998550415039,1.435001373291044,1.700004577636733,4,0.06630227820370327,-1.1599985758463542,109.3000030517578,1.5,106.23999786376952,1.7321964289408727,108.37999725341795,0.06630227820370327
11895,2020-04-20,108.9800033569336,112.5,108.72000122070312,112.5,5329600.0,-0.03914648989323821,1.1477286273795821,-1.3968259254437618,66.85729913385417,62.40172464063236,-4.782450783476946,-10.167577738224622,-1.9837328481075645,7.742767889406707,20.134820041925472,4.6999969482421875,2.3305881155758073,8.686003494262692,-4.566676038662592,21.938683027187977,2.059663727800057,15.312343260725328,-14.478162846472458,42.290288956840286,-24.62610737300379,6.626339766462642,4,-3.430004119873047,-6.860004425048828,-5.005002975463867,2.1999969482422017,8.430000305175781,0,0.1488345851686621,1.9528794974984771,113.41999816894531,-1.1599985758463542,109.3000030517578,1.5,106.23999786376952,0.1488345851686621
11896,2020-04-21,106.9000015258789,108.26000213623048,105.91000366210938,108.26000213623048,4519700.0,-0.019086087052523015,2.4558785580450295,0.3863641782245642,68.56838866765018,65.08457869731082,-1.3749988084495612,-7.677055833717759,-0.1825384224271005,9.630453253973712,19.507879718547937,3.0699996948242188,3.569282972468713,6.095501708984372,-7.357711186928199,19.548714604896944,-0.6311047389719135,12.822108156940658,-11.224071464355987,18.707500940699187,-50.95986851442174,6.726606447956287,4,0.13499832153320312,-4.780002593994141,-2.9250011444091797,4.279998779296889,11.529998779296875,1,0.1521982826083279,1.1477286273795821,108.9800033569336,1.9528794974984771,113.41999816894531,-1.1599985758463542,109.3000030517578,0.1521982826083279
11897,2020-04-22,106.83999633789062,108.52999877929688,106.41999816894531,108.19000244140624,2954600.0,-0.0005613207402410669,1.0788195853816203,0.992651101212828,66.40204252344144,66.39635711603616,0.03360370431423121,-7.5073516434894145,-0.4519523505165495,9.468696509381715,19.411160438003662,2.1100006103515625,4.727951398298231,5.72149658203125,-7.998200894112472,19.441194058174972,-1.138352156040611,12.581345320103111,-10.060422098369628,11.396974607006518,-56.874452618293894,6.859848738071862,4,0.9450035095214844,-4.719997406005859,-4.142496109008789,3.225006103515625,15.490005493164062,2,0.1197117311299587,2.4558785580450295,106.9000015258789,1.1477286273795821,108.9800033569336,1.9528794974984771,113.41999816894531,0.1197117311299587
11898,2020-04-23,103.86000061035156,105.5,100.5,100.6999969482422,16508000.0,-0.027892136181983496,-1.8089906904178168,-2.3407328706738846,62.72094393640838,66.91585865165646,3.232858673058132,-3.707768018811052,2.1665535683017936,12.223157846748052,18.326251324959173,6.339996337890625,5.861450607205271,2.1005008697509737,-10.81065332813165,15.011655067633598,-4.355076229190345,8.556077968692293,-6.043000843512374,24.760506160019386,-44.30012006641627,6.455577098941315,4,3.424999237060547,-1.7400016784667969,-1.1625003814697266,6.1699981689453125,15.629997253417955,3,0.1426920817228181,1.0788195853816203,106.83999633789062,2.4558785580450295,106.9000015258789,1.1477286273795821,108.9800033569336,0.1426920817228181
11899,2020-04-24,107.81999969482422,108.4499969482422,103.86000061035156,104.5,6088600.0,0.0381282405276433,1.0043677506084305,1.0506315972456999,69.29891435110362,68.00405859578953,-0.1784028989080042,-7.106716917051557,-2.162150715250789,8.072572656537545,17.175924246894763,4.589996337890639,7.03863455887047,5.4729999542236385,-7.417397629382933,18.36339753783021,-0.97219883757964,11.918198746026917,-9.027819932305931,60.99999745686849,-12.272976335047225,6.445198791803285,4,-0.5349998474121094,-5.700000762939453,-5.122499465942383,0.6100006103515625,11.029998779296875,4,0.08968649783264193,-1.8089906904178168,103.86000061035156,1.0788195853816203,106.83999633789062,2.4558785580450295,106.9000015258789,0.08968649783264193
11900,2020-04-27,109.87999725341795,111.1999969482422,108.51000213623048,108.68000030517578,4340700.0,0.01910589468024848,-2.4935149863760864,0.36144489715253075,66.88506500295969,68.84232575807701,-1.5904647195184651,-8.405248584530014,-4.5799984113607906,5.848479053419467,16.443699701109587,3.379997253417983,7.321142933879145,6.775997543334952,-6.01124739057812,19.563242477248025,0.38237507637840906,13.169620010291496,-10.171148294961313,87.66355073548785,16.545840498399897,6.393622466956539,4,-2.594997406005845,-7.759998321533189,-7.182497024536119,-1.4499969482421733,11.85000610351564,0,0.04768843851605653,1.0043677506084305,107.81999969482422,-1.8089906904178168,103.86000061035156,1.0788195853816203,106.83999633789062,0.04768843851605653
11901,2020-04-28,112.0,113.87999725341795,110.11000061035156,111.51000213623048,4904700.0,0.019293800505770342,-1.2917906346309398,0.40833259158474944,68.07894818736594,68.40201315146352,-3.5123277708130587,-9.76663986549579,-6.987402153951962,3.5740840494668333,15.824967548005148,4.0,7.561074949917469,8.096500396728516,-4.822027910732274,21.015028704189305,1.6372362429981138,14.555764550458917,-11.429481997361307,85.94919552066645,14.132874407331485,6.459264153730396,4,-4.715000152587891,-9.880001068115234,-9.302499771118164,-3.5699996948242188,7.959999084472656,1,0.04830360412597656,-2.4935149863760864,109.87999725341795,1.0043677506084305,107.81999969482422,-1.8089906904178168,103.86000061035156,0.04830360412597656
11902,2020-04-29,112.0999984741211,114.04000091552734,110.11000061035156,113.5,4929800.0,0.0008928435189383688,2.169350794778794,-2.857158427403742,61.771197961775634,67.44908079341228,-3.010226562422673,-8.811767667543108,-7.418250871917962,3.311043220365775,14.706603734045018,3.9300003051757812,7.736263281489414,7.239999008178714,-5.089368089233631,19.569366105591058,1.0753154594725345,13.404682556884893,-10.719511569951266,85.6720656556123,15.872903949795756,6.164683548706173,4,-4.814998626708984,-9.979999542236328,-9.71249771118164,-3.6699981689453125,9.430000305175781,2,0.05646745688864585,-1.2917906346309398,112.0,-2.4935149863760864,109.87999725341795,1.0043677506084305,107.81999969482422,0.05646745688864585
11903,2020-04-30,109.73999786376952,111.1999969482422,108.88999938964844,111.08000183105469,4769600.0,-0.021052637310217226,1.9240582733360994,0.9571446477131016,58.22935467690321,65.42357271571802,-0.6495569546365658,-5.59920190910681,-5.409160570022465,5.4900681468600965,13.315365730525508,3.2099990844726562,7.608166356608223,4.156498336791984,-7.48227827925588,15.795274952839847,-1.662889971231948,9.975886644815915,-7.598140192160429,57.760285630133126,-9.043407207175761,5.819388308023931,4,-2.469997406005845,-7.619998931884751,-7.352497100830064,-1.3099975585937358,12.630004882812528,3,0.11472575371209981,2.169350794778794,112.0999984741211,-1.2917906346309398,112.0,-2.4935149863760864,109.87999725341795,0.11472575371209981
11904,2020-05-01,108.2300033569336,109.4800033569336,106.0999984741211,108.8499984741211,4590500.0,-0.013759746092855019,2.59574053632881,0.4626815534312197,55.1167546316314,64.11906777102661,0.05231717685978765,-3.1587754475588525,-4.302904730033106,6.802880646869966,11.642572498118058,3.6399993896484233,7.146560407020388,1.9530036926269503,-8.458109105903588,12.364116491157489,-3.252552706638326,7.158560091892227,-5.3724571639316,26.82624972134462,-35.203618645134625,5.205556399265273,5,-0.9600028991699219,-6.110004425048828,-6.162506103515625,-0.12000656127929688,12.489997863769531,4,0.10403764351463063,1.9240582733360994,109.73999786376952,2.169350794778794,112.0999984741211,-1.2917906346309398,112.0,0.10403764351463063
11905,2020-05-04,111.70999908447266,112.02999877929688,107.62999725341795,107.83000183105469,4578300.0,0.03215370617759583,-1.0560724007066022,-6.258109371923607,54.8302918294397,62.59261256678099,-3.3522266102202707,-5.4086322235349655,-8.11422808535005,3.1212637652648,9.76605318957633,4.4000015258789205,6.653119409765921,4.475999450683588,-3.9617251964253626,12.913724097792539,0.25713712712911274,8.694861774238063,-8.179705681361327,70.65489780073642,11.432765702128286,4.218862323554475,5,-4.439998626708984,-9.59000015258789,-9.642501831054688,-3.6199989318847656,8.290000915527344,0,0.06391549053947565,2.59574053632881,108.2300033569336,1.9240582733360994,109.73999786376952,2.169350794778794,112.0999984741211,0.06391549053947565
11906,2020-05-05,111.76000213623048,113.37999725341795,110.47000122070312,111.6999969482422,4201100.0,0.0004476148255987411,-1.3095237374394497,0.01546526558373758,58.52378943995329,61.71725111306009,-2.9506302035108973,-4.570663445474111,-8.397680389624767,2.8787410929739394,8.826136923849113,2.9099960327148295,5.471592112364149,3.8135025024414233,-3.4983859154077948,11.125390920290641,0.15755829351681427,7.469446711366032,-7.597326355616374,71.28465896424774,12.018327064563223,3.6559442089246117,5,-4.490001678466811,-9.640003204345717,-9.692504882812514,-3.6700019836425923,6.25,1,0.08920902854448887,-1.0560724007066022,111.70999908447266,2.59574053632881,108.2300033569336,1.9240582733360994,109.73999786376952,0.08920902854448887
11907,2020-05-06,113.58000183105469,115.62000274658205,112.55999755859376,112.88999938964844,4913900.0,0.016284893164244085,-3.5333205235437353,11.499046408137318,56.872191651272324,61.06738974804498,-4.1504844177080145,-5.464233266340287,-10.368383960614807,0.8743713730532363,8.84115681823945,3.8600006103515625,4.9789712942881295,4.867502212524414,-1.2905156986054465,11.025520123654275,1.7884932569594838,7.946511168089344,-8.822886615587976,78.57142857142846,22.56772239720189,3.079008955564928,5,-3.8400001525878906,-10.685001373291016,-12.235004425048828,-8.620002746582031,3.3199996948242188,2,0.05617183615569865,-1.3095237374394497,111.76000213623048,-1.0560724007066022,111.70999908447266,2.59574053632881,108.2300033569336,0.05617183615569865
11908,2020-05-07,113.36000061035156,115.29000091552734,113.0999984741211,114.76000213623048,3689800.0,-0.0019369714488151057,-1.2812456538411103,-2.0289805395842753,49.88987228321757,58.910829518279854,-2.7280794232407004,-4.802915931529043,-10.270578119285517,0.8793881179109917,9.663001780369068,2.19000244140625,4.577266492995406,4.211000823974615,-1.9661628719171915,10.388164519866422,1.1224189760287118,7.299582671920518,-7.733854392395628,76.26049241628895,24.04902868731849,3.088581847945905,5,-2.5,-10.46500015258789,-12.532501220703125,-8.660003662109375,4.790000915527344,3,0.0720712608058971,-3.5333205235437353,113.58000183105469,-1.3095237374394497,111.76000213623048,-1.0560724007066022,111.70999908447266,0.0720712608058971
11909,2020-05-08,115.83000183105469,116.83000183105469,114.12000274658205,114.70999908447266,4266900.0,0.021789001476748115,-1.3565256331580948,-0.8000010899123084,63.5536196756888,58.54066892636086,-4.405677329876539,-6.700490174559889,-12.67411334153661,-1.7886271353707173,10.620354933797651,3.470001220703125,4.403879348411266,6.099501800537112,-0.30161203918541446,12.500615640259639,2.8989448806758418,9.300058720398383,-9.40434709080867,89.130440190967,34.19077092320238,3.200556919861265,5,-4.365001678466797,-12.330001831054688,-16.772502899169922,-11.1300048828125,3.3799972534179688,4,0.05646206347355798,-1.2812456538411103,113.36000061035156,-3.5333205235437353,113.58000183105469,-1.3095237374394497,111.76000213623048,0.05646206347355798
11910,2020-05-11,120.18000030517578,120.73999786376952,115.93000030517578,116.81999969482422,5996300.0,0.03755502378792874,1.1473223865041404,2.999993188057302,74.11038855623785,59.210828967346636,-7.980171174212856,-10.360938816274981,-16.821264628152377,-6.29323624922236,11.949946925669467,4.9099960327148295,4.7420382995531725,9.6745002746582,2.1869704892846755,17.162030060031725,5.930735381971431,13.41826516734497,-12.713910855848894,94.54724691685456,33.57762804659164,3.7437648926867637,5,-6.760002136230469,-14.72500228881836,-21.457502365112305,-15.480003356933594,-1.910003662109375,0,0.0044932677163929124,-1.3565256331580948,115.83000183105469,-1.2812456538411103,113.36000061035156,-3.5333205235437353,113.58000183105469,0.0044932677163929124
11911,2020-05-12,119.38999938964844,122.9499969482422,119.38999938964844,121.0,4897000.0,-0.006573480724923253,-3.4223555391278975,-0.47916676127719676,72.19668894403956,60.369216854264856,-6.7404941010361625,-9.17416832664341,-16.028775858349633,-5.702650020452154,12.705340898377685,3.559997558593764,4.467842166488481,8.33399925231933,-0.05967374480378851,16.72767224944245,4.137162753757778,12.530835750880883,-10.33104093058843,65.73630637417946,-1.4417932735001102,4.1968364985615585,5,-4.865001678466797,-11.85000228881836,-20.842500686645508,-14.865001678466797,-2.089996337890639,1,0.005109310775358367,1.1473223865041404,120.18000030517578,-1.3565256331580948,115.83000183105469,-1.2812456538411103,113.36000061035156,0.005109310775358367
11912,2020-05-13,119.13999938964844,120.62999725341795,118.13999938964844,119.4499969482422,4677900.0,-0.002093977730782015,-1.1558445847755314,0.1925449944556683,79.91386608467376,62.77860701068381,-6.019909088186054,-8.335548286350402,-15.675335586458871,-5.650752748954332,13.520204599800229,2.489997863769517,4.241536781536269,7.438999176025391,-1.3687959284523146,16.246794280503096,3.035101623786545,11.842896728264236,-8.136295542102928,61.31981574815705,-10.760179600322438,4.403897552238852,5,-4.615001678466797,-9.150001525878906,-21.172500610351562,-14.615001678466797,1.4199981689453267,2,-0.00948461691461222,-3.4223555391278975,119.38999938964844,1.1473223865041404,120.18000030517578,-1.3565256331580948,115.83000183105469,-0.00948461691461222
11913,2020-05-14,119.94000244140624,120.83000183105469,117.12000274658205,117.94000244140624,5635600.0,0.006714814972773153,-1.038461377231727,-6.4516637133291,77.07775744863196,65.21871843479498,-5.834437157617458,-8.745968698512385,-16.42430073863875,-6.656117282765422,14.124074626069527,3.709999084472642,3.807074093877617,7.707002258300761,-1.751470416327038,17.16547493292856,2.9777659209868546,12.436238595614668,-7.263817559763183,65.9117046048564,-7.25713384445497,4.729236337313902,5,-4.650005340576158,-8.465003967285142,-21.39000320434569,-15.415004730224595,2.4899978637695455,3,-0.02534601345378873,-1.1558445847755314,119.13999938964844,-3.4223555391278975,119.38999938964844,1.1473223865041404,120.18000030517578,-0.02534601345378873
11914,2020-05-15,120.94000244140624,122.6500015258789,119.8000030517578,120.3499984741211,8354200.0,0.008337501914663648,-2.372789613156869,0.295001983642571,75.93809884217137,67.5640303250985,-5.410941751356049,-9.64838005958778,-17.30095035592221,-7.864933852126114,14.149116882327217,2.849998474121108,3.794438422251673,8.331002044677717,-1.893048561036835,18.55505265039227,3.218976741820441,13.443027347534994,-6.8254838704392995,71.36758592582495,0.030899664566135243,5.112025302857275,5,-4.2300033569335795,-9.215003967285142,-22.03500366210936,-16.415004730224595,0.5599975585937642,4,-0.023069297661698407,-1.038461377231727,119.94000244140624,-1.1558445847755314,119.13999938964844,-3.4223555391278975,119.38999938964844,-0.023069297661698407
11915,2020-05-18,125.1999969482422,125.5500030517578,122.7699966430664,123.26000213623048,6320900.0,0.0352240319235968,1.1060598616887272,3.288104690106502,78.13299607017746,69.74283106179007,-8.444135147094102,-13.313498196824256,-21.384904857841505,-12.298159863657602,14.322746898052419,4.6100006103515625,4.232668737482399,11.779996871948256,0.2750101610587308,23.284983582837782,6.0275035165034865,17.532490227393026,-9.84851140445673,95.84808907657211,25.27089135295691,5.7524933554447655,5,-6.1449966430664205,-12.174995422363295,-26.294998168945327,-20.67499923706056,-5.479995727539077,0,-0.04784343458287632,-2.372789613156869,120.94000244140624,-1.038461377231727,119.94000244140624,-1.1558445847755314,119.13999938964844,-0.04784343458287632
11916,2020-05-19,123.16999816894531,125.97000122070312,122.7699966430664,125.11000061035156,7914900.0,-0.016214048153180838,-1.3357650819462157,-1.0000039326881103,71.7999277025238,71.401468400818,-5.168995891228789,-10.542620531600562,-19.136928523770678,-10.458308821809169,15.177310624578944,3.2000045776367188,4.945747474657793,8.936498260498041,-2.922754032035357,20.79575055303144,3.006872114231342,14.86612440676474,-6.18674982388427,68.36154198279803,-0.29360532772606973,5.929626146266702,5,-3.634998321533203,-9.93499755859375,-24.264999389648438,-18.645000457763672,-3.3600006103515483,1,-0.039782427528803344,1.1060598616887272,125.1999969482422,-2.372789613156869,120.94000244140624,-1.038461377231727,119.94000244140624,-0.039782427528803344
11917,2020-05-20,119.62999725341795,124.91000366210938,119.29000091552734,124.08999633789062,12897000.0,-0.028740772656923652,-1.1867750022635886,2.2989657070945486,68.61122006603145,73.481618154464,-0.7605307483341051,-6.319288392668952,-15.554214107521702,-7.136399765836316,15.701509896901062,5.620002746582031,5.406452200651671,4.756997299194325,-6.799071426173654,16.313066024562303,-1.021037063489672,10.535031661878321,-1.029133390741336,28.361524741225274,-39.95033232130218,5.778034362683993,5,0.4150047302246236,-6.394996643066392,-19.58999633789061,-15.104999542236314,-2.6100006103515483,2,-0.019476671864535944,-1.3357650819462157,123.16999816894531,1.1060598616887272,125.1999969482422,-2.372789613156869,120.94000244140624,-0.019476671864535944
11918,2020-05-21,118.68000030517578,120.37000274658205,117.63999938964844,119.62999725341795,7620700.0,-0.007941126557327816,1.2469090064237263,0.2130038437787026,70.08842590392649,74.2077077353793,1.1437459171331597,-4.429172857786298,-14.483007763218637,-6.417342579228745,16.75963727148526,2.730003356933608,5.7650734203888305,3.066000366210943,-7.362234771418983,13.49423550384087,-2.1481172026040127,8.280117935025899,7.290000915527344,12.485002243939075,-58.55158033227232,5.214117568814962,5,2.270000457763672,-5.444999694824219,-18.639999389648438,-14.15500259399414,-0.1100006103515625,3,0.01584089356743945,-1.1867750022635886,119.62999725341795,-1.3357650819462157,123.16999816894531,1.1060598616887272,125.1999969482422,0.01584089356743945
11919,2020-05-22,117.48999786376952,119.36000061035156,117.18000030517578,118.83000183105469,4902900.0,-0.01002698380810807,-1.2244911463949149,1.4105350230489124,62.18380792968087,72.8825321102063,2.898823958121625,-2.611464643162563,-12.765321354986682,-5.462434647134771,17.85447508822817,2.1800003051757812,6.087314498616749,1.3924980163574077,-8.39095636858741,11.175952401302226,-3.4992291761150085,6.284225208829824,8.313403320312517,3.5267067839109307,-64.7673985983063,4.891727192472412,5,4.055004119873061,-4.2549972534179545,-17.449996948242173,-12.965000152587876,2.440002441406264,4,0.042046153129853936,1.2469090064237263,118.68000030517578,-1.1867750022635886,119.62999725341795,-1.3357650819462157,123.16999816894531,0.042046153129853936
11920,2020-05-26,115.12000274658205,119.95999908447266,114.80999755859376,118.8000030517578,7274600.0,-0.02017188833329875,-1.3953435969134833,2.746260753713575,56.45161573858945,71.13307953182296,5.001541885295353,0.1804800377106659,-10.155100461477062,-3.3328446269547527,18.32442232210191,5.150001525878892,6.687688632094506,-1.2394973754882699,-10.593091481029703,8.114096730053163,-5.916294428258993,3.4372996772824536,10.338462402343737,2.7778233535963457,-62.44721364365769,4.676797052770717,5,5.269996643066392,-1.885002136230483,-12.510004043579116,-10.595005035400405,3.839996337890611,1,0.05542040567409012,-1.2244911463949149,117.48999786376952,1.2469090064237263,118.68000030517578,-1.1867750022635886,119.62999725341795,0.05542040567409012
11921,2020-05-27,117.41000366210938,117.4499969482422,114.2300033569336,115.62999725341795,8260300.0,0.019892293788147164,2.4623717662114615,-0.483697353553999,57.223694124242606,68.61194931399727,2.683322141823581,-1.774410738225086,-11.940232623043698,-5.818205225567851,18.333243988281062,3.219993591308608,6.770894969049806,0.7800033569335909,-8.353060833720548,9.91306754758773,-3.7865287383934714,5.346535452260653,7.409553431396489,29.77528290551338,-32.366871532303406,4.5665320953270685,5,2.6899986267089844,-4.1750030517578125,-13.575004577636719,-12.885005950927734,1.7099990844726705,2,0.019674623000963454,-1.3953435969134833,115.12000274658205,-1.2244911463949149,117.48999786376952,1.2469090064237263,118.68000030517578,0.019674623000963454
11922,2020-05-28,118.43000030517578,120.23999786376952,117.45999908447266,117.95999908447266,6137300.0,0.008687476460709664,-2.7823081234818883,0.2640446789450879,59.28231703484353,66.63467815690967,1.7344128118159148,-2.4199357428315693,-12.75031978757201,-7.008696725243695,18.50871818242428,2.829994201660142,6.152503007480263,1.4834999084472713,-7.424529933714041,10.391529750608584,-2.970515012633385,5.937514829527927,5.542392489404307,68.4038658916326,7.71514876961843,4.454014921080658,5,1.6700019836425781,-5.194999694824219,-13.852500915527344,-13.90500259399414,0.8099975585937358,3,0.011652429704145373,2.4623717662114615,117.41000366210938,-1.3953435969134833,115.12000274658205,-1.2244911463949149,117.48999786376952,0.011652429704145373
11923,2020-05-29,122.33000183105469,122.77999877929688,118.16000366210938,118.73999786376952,8705900.0,0.03293085802439588,1.057905262925373,7.638286474904257,61.308284983732456,65.0091432837498,-2.001381306567694,-5.616315782781896,-16.3646529603311,-11.039404446210199,19.12367017738718,4.6199951171875,5.713378826561552,4.754001235961908,-3.781370718045963,13.28937318996978,0.4863152589579727,9.021687212965844,0.8629998085136776,94.73687498048034,36.090733539075984,4.267685977003935,5,-2.229999542236328,-9.095001220703125,-17.37750244140625,-17.805004119873047,-4.270004272460923,4,-0.04340721906733658,-2.7823081234818883,118.43000030517578,2.4623717662114615,117.41000366210938,-1.3953435969134833,115.12000274658205,-0.04340721906733658
11924,2020-06-01,119.48999786376952,120.73999786376952,118.81999969482422,120.4499969482422,6020100.0,-0.023215923524691817,1.493502633130406,-0.2674089202187301,48.73301037519365,61.74247820652936,0.6831496735842535,-1.991599096697513,-13.191299904436605,-8.351460905853159,20.36314523819614,3.5100021362304688,5.040877083675454,1.350997543334941,-5.990679817310635,8.692674903980517,-2.319841136987847,5.021836223657729,3.290000915527358,61.52043652652649,7.109215026667023,3.670838680322791,6,0.6100044250488423,-4.574996948242173,-14.78749847412108,-14.965000152587876,-1.7900009155273153,0,-0.007699373883947924,1.057905262925373,122.33000183105469,-2.7823081234818883,118.43000030517578,2.4623717662114615,117.41000366210938,-0.007699373883947924
11925,2020-06-02,118.8499984741211,120.77999877929688,118.19000244140624,119.66000366210938,5144600.0,-0.005356091732281132,-1.4319245799350055,0.8437562088230603,49.00295230584976,59.209480940232254,0.3661844007685886,-0.8319150294102542,-12.118577832703949,-7.862400371996074,21.14935475149215,2.589996337890639,4.465366929547557,0.35399818420410156,-6.336931381306442,7.044927749714645,-2.9914665985511704,3.6994629669593735,3.9300003051757812,54.035059540540665,1.0127469322819778,3.3454647827552733,6,0.7200050354003906,-2.8149986267089844,-14.147499084472656,-14.325000762939453,-0.9499969482421875,1,0.00908710008347069,1.493502633130406,119.48999786376952,1.057905262925373,122.33000183105469,-2.7823081234818883,118.43000030517578,0.00908710008347069
11926,2020-06-03,121.7300033569336,122.3000030517578,118.3000030517578,119.13999938964844,5815800.0,0.024232266889255394,1.1447701877074978,-3.1975152822386947,54.35880856125433,57.625879661923676,-3.0615158486908314,-3.084857366107343,-14.50058342629437,-10.87972607428864,21.844791925246245,4.0,3.925761921319463,2.7355030059814425,-3.2953931678784585,8.766399179841343,-0.279945080948508,5.750951092911393,-7.5,80.26324280836307,27.121856817616575,3.015448086929949,6,-3.2250022888183594,-5.695003509521484,-17.027503967285156,-17.205005645751953,-2.8700027465820312,2,-0.022755312544753714,-1.4319245799350055,118.8499984741211,1.493502633130406,119.48999786376952,1.057905262925373,122.33000183105469,-0.022755312544753714
11927,2020-06-04,119.95999908447266,122.73999786376952,119.5500030517578,121.87999725341795,3963600.0,-0.014540410939371973,-1.3284716653301014,-0.7413108988237734,50.03258905291315,55.39745334514442,-1.3854756021438988,-0.8562741347214171,-12.367640399599892,-9.278368864414304,22.231273126882503,3.1899948120117188,2.8396120422200823,0.6464988708496122,-4.827762270724321,6.1207600124235455,-2.0906316999373615,3.383629441636586,-5.5685957336425815,38.96098105530161,-12.045996447098041,2.737130570786967,6,-1.4549980163574219,-3.924999237060547,-15.257499694824219,-15.435001373291016,-1.2299957275390625,3,-0.00700230363705745,1.1447701877074978,121.7300033569336,-1.4319245799350055,118.8499984741211,1.493502633130406,119.48999786376952,-0.00700230363705745
11928,2020-06-05,121.52999877929688,122.51000213623048,119.68000030517578,121.41000366210938,4578800.0,0.013087693454537863,1.7211532113120112,-0.062497516470766346,50.94399414062502,54.14858514636044,-2.8035071192424965,-1.8791605634086466,-13.242069895035925,-10.995866530832231,22.63864025289356,2.8300018310547017,2.006761583101806,1.8079986572265625,-2.970837499933225,6.58683481438635,-0.5814194213533312,4.197416735806456,-6.804651647949228,73.40658677313208,23.94339412628942,2.389418078579897,6,-3.0249977111816406,-5.494998931884766,-16.827499389648438,-17.005001068115234,-1.4499969482421875,4,-0.018843091734791262,-1.3284716653301014,119.95999908447266,1.1447701877074978,121.7300033569336,-1.4319245799350055,118.8499984741211,-0.018843091734791262
11929,2020-06-08,122.37000274658205,122.45999908447266,120.58000183105469,120.80999755859376,3578400.0,0.006911906325372863,1.1609190362397037,13.000572227873855,44.915570895363835,52.866802386002036,-3.216762236306934,-2.323193608271481,-13.524558296499421,-12.002175643138216,22.807019277464065,1.8799972534179688,1.4959116537024926,2.32100257873536,-2.225893249225095,6.867898406695815,0.0475546647551397,4.5944504927155805,-7.324069585937522,91.86823100153153,46.278332093561175,2.2734479139802266,6,-3.865001678466811,-6.335002899169936,-17.675003051757827,-17.845005035400405,-0.700004577636733,0,-0.03522109251655359,1.7211532113120112,121.52999877929688,-1.3284716653301014,119.95999908447266,1.1447701877074978,121.7300033569336,-0.03522109251655359
11930,2020-06-09,120.72000122070312,122.7300033569336,120.29000091552734,122.54000091552734,2923500.0,-0.013483709151301815,1.2181794221786038,-1.1666625911489537,45.537348162609156,51.568319501376095,-0.7698179959913745,-0.6647440614821392,-11.281843109359698,-10.397873620781297,22.341195014648157,2.44000244140625,0.9658611820672434,0.6440010070800781,-3.912573058263206,5.200575072423362,-1.6342860255915639,2.92228803975172,-5.3663054719336,54.50452695121166,11.30784483598734,2.2782870326716425,6,-0.6000022888183594,-3.920001983642578,-16.025001525878906,-16.195003509521484,1.2299957275390767,1,-0.02501660240161596,1.1609190362397037,122.37000274658205,1.7211532113120112,121.52999877929688,-1.3284716653301014,119.95999908447266,-0.02501660240161596
11931,2020-06-10,120.0,122.18000030517578,119.77999877929688,120.75,3653700.0,-0.005964224763275183,-3.03360773452326,0.412087981186413,50.751121718672835,50.62040891069046,0.3980717612466691,0.10888250458657467,-10.006216530299952,-9.717364959955603,21.476875215579394,2.4000015258789062,0.792626038658284,-0.10650024414061932,-4.651892778317119,4.438892290035881,-2.3791965112288693,2.1661960229476307,-4.3508521666304745,14.106510347533085,-29.687516167425155,2.272696267088252,6,0.470001220703125,-1.779998779296875,-15.305000305175781,-15.47500228881836,1.6699981689453125,2,-0.017499987284342433,1.2181794221786038,120.72000122070312,1.1609190362397037,122.37000274658205,1.7211532113120112,121.52999877929688,-0.017499987284342433
11932,2020-06-11,118.01000213623048,120.94000244140624,117.77999877929688,118.56999969482422,5005100.0,-0.01658331553141268,-5.196059658623396,0.7466634114583144,48.69497892778385,49.2189304600295,2.5951336211183076,2.118499788143154,-7.37425815630472,-7.788412597698411,20.661308479106506,3.160003662109361,0.9186008997374557,-2.0399982452392464,-6.663397629183152,2.5834011387046587,-4.351697937211199,0.27170144673270613,-2.0772203016449566,4.646528166311686,-41.32713732383718,2.3116996919719512,6,2.24999618530272,1.2549972534179545,-13.315002441406264,-13.485004425048842,1.8099975585937358,3,0.007202766365005608,-3.03360773452326,120.0,1.2181794221786038,120.72000122070312,1.1609190362397037,122.37000274658205,0.007202766365005608
11933,2020-06-12,116.9000015258789,119.75,114.80999755859376,119.58000183105469,4953400.0,-0.009405987545616612,2.271528432157672,4.78573569482301,48.84721361758359,49.23161970918394,3.189273259464045,3.1506069996388533,-5.696106575692795,-6.700546489780777,19.763174049592884,4.940002441406236,0.8373054842989376,-2.9979988098144474,-7.83172825843053,1.8357306388016355,-5.414863534122489,-0.581134085506406,5.839996337890611,26.38891966118564,-23.923176606981492,2.416864724308038,6,1.8749961853027344,2.634998321533203,-10.582500457763672,-13.820003509521484,3.2999954223632955,4,0.015654420933857383,-5.196059658623396,118.01000213623048,-3.03360773452326,120.0,1.2181794221786038,120.72000122070312,0.015654420933857383
11934,2020-06-15,118.1500015258789,118.69000244140624,115.2300033569336,115.45999908447266,4593800.0,0.010692899774883857,-1.196829072166937,-1.0037321399595187,56.19124793364205,50.03031922338309,1.9324201129016956,1.7717063329346274,-6.322380073679653,-7.963401625959719,18.533213706792544,3.459999084472642,0.6365391062669659,-1.6084987640380888,-6.476525339493335,3.2595278114171577,-4.042512051765712,0.8255145236895345,4.431396331787099,42.17173638919892,-13.56847469159927,2.4340132877276246,6,0.6249961853027344,1.8950004577636719,-11.272500991821289,-15.255001068115234,4.989997863769531,0,0.01633516953237657,2.271528432157672,116.9000015258789,-5.196059658623396,118.01000213623048,-3.03360773452326,120.0,0.01633516953237657
11935,2020-06-16,119.20999908447266,121.33000183105469,117.22000122070312,120.44000244140624,5138000.0,0.008971625432959263,1.7308954773691028,-0.4572499035690733,53.87262135539859,49.976298422732455,1.0380175557423286,0.2529109329403383,-6.675768068424844,-9.056247403084143,17.0626685703153,4.1100006103515625,0.060017765032995385,-0.24900131225585653,-4.390217939522756,3.8922153150110432,-2.3196096258892993,1.8216070013775862,3.2159707672119,59.701490992245276,0.6489294477883405,2.070608313633449,6,-0.4350013732910156,0.8900032043457031,-11.727499008178711,-15.709999084472656,3.1399993896484375,1,0.020635845175449585,-1.196829072166937,118.1500015258789,2.271528432157672,116.9000015258789,-5.196059658623396,118.01000213623048,0.020635845175449585
11936,2020-06-17,118.2699966430664,119.47000122070312,117.77999877929688,119.47000122070312,3808600.0,-0.007885265066902347,1.8166599909719177,0.9756108151024496,49.65456923274576,49.93429622049163,1.6043144862457979,0.850606436206391,-5.184765624102184,-8.135572494814681,15.453495390840766,1.69000244140625,0.09847529548184752,-0.9440036773681584,-4.724916451996904,2.8369090972605875,-2.8344600646825313,0.9464527099462146,4.003653762756329,53.06743584642918,-4.60387265376788,1.8904563873143696,6,0.5000038146972656,1.8300056457519531,-8.832498550415039,-12.814998626708984,5.44000244140625,2,0.031115248242391313,1.7308954773691028,119.20999908447266,-1.196829072166937,118.1500015258789,2.271528432157672,116.9000015258789,0.031115248242391313
11937,2020-06-18,117.3000030517578,118.26000213623048,116.87000274658205,118.23999786376952,3261100.0,-0.008201518718530143,1.836723731228086,0.7833260218581319,37.56797813234935,48.44807221957211,2.4108321208553605,1.72556312625035,-3.6878614545346267,-7.214055141506051,14.595137107993713,1.3999938964843608,0.1543886118055866,-1.7974975585937614,-5.666988757070683,2.0719936398831607,-3.7322431578322153,0.13724804064469254,4.824374297120357,38.19024327455235,-14.181456589932274,1.934745599238458,6,1.4699974060058736,2.799999237060561,-6.267505645751939,-10.740005493164048,5.3899993896484375,3,0.037254859364831194,1.8166599909719177,118.2699966430664,1.7308954773691028,119.20999908447266,-1.196829072166937,118.1500015258789,0.037254859364831194
11938,2020-06-19,120.55999755859376,122.93000030517578,119.2300033569336,120.1999969482422,12611200.0,0.027791938806664085,-2.217405726720232,-0.38298148644151714,52.590798101112256,49.30087524243305,-1.1188902341018974,-1.461286051328031,-6.57755560741542,-10.49863254557117,14.504290879585295,5.629997253417983,-0.13027600177699128,1.3684970855713061,-2.5493283444836834,5.286322515626296,-0.5904156294561886,3.327409800598801,-5.75,69.22073135206814,17.262464080888286,1.9589127150274943,6,-1.6899986267089986,-0.45999526977540484,-8.302499771118178,-14.000000000000014,2.7300033569335795,4,-0.006138004966447452,1.836723731228086,117.3000030517578,1.8166599909719177,118.2699966430664,1.7308954773691028,119.20999908447266,-0.006138004966447452
11939,2020-06-22,122.43000030517578,123.11000061035156,119.0999984741211,120.5,4671200.0,0.015510972001083312,1.4376905898749384,5.361102869495189,58.18098956154003,50.7057242867587,-3.329633893325237,-3.1012216501516576,-8.034031297707656,-12.363912128477224,14.536783501653645,4.010002136230469,-0.08642351740125775,2.991499710083005,-1.0939566595630623,7.076956079729072,0.9487715252599713,5.034227894906039,-7.457602691650379,89.10255548124498,35.86174435750612,2.0427281848230323,6,-3.470001220703125,-2.329998016357422,-9.047502517700195,-15.870002746582031,1.25,0,-0.018214517286408105,-2.217405726720232,120.55999755859376,1.836723731228086,117.3000030517578,1.8166599909719177,118.2699966430664,-0.018214517286408105
11940,2020-06-23,121.5,124.43000030517578,121.26000213623048,123.02999877929688,4307000.0,-0.007596179881218745,-2.154235654042102,-0.7927453561503583,49.42297201853564,50.55815209785457,-2.544987855127218,-1.7589215904689013,-6.708258899300276,-11.440935499393191,15.249105307705928,3.1699981689452983,-0.22148283247071276,1.742499542236331,-1.894942247798781,5.379941332271443,-0.0762213527812321,3.561220437253894,-6.202098266601553,61.243369690706594,10.94893650567068,1.818720895017557,6,-1.8800010681152344,-1.3999977111816406,-7.282501220703125,-14.94000244140625,3.0800018310546875,1,0.01349793736336169,1.4376905898749384,122.43000030517578,-2.217405726720232,120.55999755859376,1.836723731228086,117.3000030517578,0.01349793736336169
11941,2020-06-24,119.72000122070312,121.98999786376952,118.62999725341795,121.16999816894531,4181600.0,-0.014650195714377534,1.1747602540171849,0.9477111798145008,49.39819978382101,50.63628774852536,-0.903943027833293,0.21398059467611574,-4.664292014575125,-9.61563140864908,15.838534937367765,3.3600006103515625,-0.26848990674403694,-0.15299911499023722,-3.6192583981712403,3.313260168190766,-1.8861287565807316,1.5801305266002572,-3.874173572998032,37.69840468905149,-13.45008426103,1.7331296415904998,6,-0.10000228881835938,0.3800010681152344,-3.6800003051757812,-11.860000610351562,6.1599960327148295,2,0.021967901992997696,-2.154235654042102,121.5,1.4376905898749384,122.43000030517578,-2.217405726720232,120.55999755859376,0.021967901992997696
11942,2020-06-25,119.80999755859376,119.9499969482422,118.29000091552734,119.38999938964844,2759500.0,0.0007517234962663988,3.742866485013472,-0.2896545192419095,45.34127297705235,50.24673878846634,-0.7954039544540876,0.2452449449097145,-4.414842899745111,-9.687601083765813,15.87275097098601,1.659996032714858,-0.227802570710395,-0.13200263977049076,-3.5316165304632676,3.267611250922286,-1.8318095851168863,1.5678043055759048,-3.4491195514404325,24.75564811340237,-22.603385514025202,1.6998069453463909,6,0.02000427246092329,-0.23999404907227984,-3.4249973297119283,-11.739997863769545,8.02999877929686,3,0.03255155333737125,1.1747602540171849,119.72000122070312,-2.154235654042102,121.5,1.4376905898749384,122.43000030517578,0.03255155333737125
11943,2020-06-26,117.0199966430664,120.6500015258789,116.75,120.0,6670800.0,-0.023286878994909332,-1.2159120711441718,-7.09527702088986,36.89365716972853,48.102562036920375,2.2500221524894926,2.758464419115896,-1.4094661618039765,-6.907429870384732,15.285812189740275,3.9000015258789062,-0.387730132302039,-2.656503295898432,-6.099979954042766,0.7869733622459023,-4.378241624970599,-0.9347649668262648,7.410003662109375,3.5155811502305205,-36.634784762105625,1.721738329072168,6,3.5700035095214844,2.3100051879882812,-0.37999534606933594,-8.949996948242188,13.43000030517581,4,0.04845330679366233,3.742866485013472,119.80999755859376,1.1747602540171849,119.72000122070312,-2.154235654042102,121.5,0.04845330679366233
11944,2020-06-29,118.56999969482422,119.27999877929688,116.7699966430664,117.48999786376952,3258900.0,0.01324562550181585,1.008001708984375,-0.36241631357288717,44.70703448555656,47.08416349582682,0.8558644158717073,1.1973945047238175,-2.854461714884536,-8.494754304831957,14.667154507430702,2.5100021362304688,-0.3015180967307458,-1.0605003356933622,-4.538870024493178,2.417869353106454,-2.7996851800932774,0.678684508706553,5.706400604248046,23.697911751353274,-14.032120310460634,1.7391848443999094,6,2.020000457763672,0.7600021362304688,-1.477499008178711,-10.5,10.799995422363281,0,0.0398077189242767,-1.2159120711441718,117.0199966430664,3.742866485013472,119.80999755859376,1.1747602540171849,119.72000122070312,0.0398077189242767
11945,2020-06-30,119.93000030517578,120.44000244140624,118.2699966430664,118.87999725341795,3633900.0,0.011470022888183662,1.0966165413533986,0.9722233995959257,49.8329362040265,47.103982048191355,-0.4372443799687318,-0.081737226537129,-3.9483502710665306,-9.878319676462326,14.298243378653108,2.1700057983398295,-0.08692869441046014,0.24550018310546307,-3.215339753704683,3.706340119915609,-1.4849197852996099,1.975920151510536,4.195871987915041,60.68705346547932,19.143914057047105,1.7304199684050694,6,0.6599998474121094,-0.5999984741210938,-2.539999008178711,-11.860000610351562,9.079994201660156,1,0.03126823972698811,1.008001708984375,118.56999969482422,-1.2159120711441718,117.0199966430664,3.742866485013472,119.80999755859376,0.03126823972698811
11946,2020-07-01,118.95999908447266,120.36000061035156,118.83000183105469,119.91000366210938,2836400.0,-0.008088061521177692,-1.5289255156150494,-0.9047636347783,52.38333491561338,48.750132801887354,0.7162478556199119,0.706315074157601,-2.6509669061247934,-8.945267540317076,13.62041095591358,1.529998779296875,-0.19883764050504737,-0.5860008239746151,-3.921610423755581,2.749608775806351,-2.253805623865105,1.081803975915875,5.018355762756343,56.66662102073434,10.024369119115235,1.667804799890486,7,1.6300010681152344,0.37000274658203125,-2.1474990844726562,-10.889999389648438,12.790000915527344,2,0.047242794131086896,1.0966165413533986,119.93000030517578,1.008001708984375,118.56999969482422,-1.2159120711441718,117.0199966430664,0.047242794131086896
11947,2020-07-02,119.12000274658205,120.58999633789062,118.88999938964844,119.9800033569336,2216100.0,0.001345020707303135,-1.575738660008323,0.9052594383186352,55.84826585993908,49.112073663979224,0.9404602931118404,0.5061024923175239,-2.473044814330521,-9.163540025503707,12.84597149607749,1.6999969482421875,-0.31052192586255956,-0.3839973449706946,-3.7188115584338846,2.9508168684924954,-2.0514044517022825,1.2834097617608933,4.71378500370237,60.76927741837077,11.087372220846113,1.6674071067315928,7,1.4699974060058452,0.49999618530272016,-2.4525012969970845,-11.050003051757827,13.819999694824176,3,0.056749448883217646,-1.5289255156150494,118.95999908447266,1.0966165413533986,119.93000030517578,1.008001708984375,118.56999969482422,0.056749448883217646
11948,2020-07-06,119.23999786376952,120.25,117.9800033569336,120.01000213623048,3766400.0,0.001007346494465322,2.63199462890625,0.8953531697450843,53.05321259650009,48.54232066786368,0.6856339687567896,0.21686874972309056,-2.150683659721807,-9.337067268868324,11.915400843133925,2.2699966430664062,-0.2236292236209465,-0.14950218200685583,-3.345799514065007,3.0467951500512953,-1.7476508480359314,1.4486464840222197,4.452114131509205,64.65972298505041,13.448356674640493,1.5981486660290747,7,1.3500022888183736,0.3800010681152486,-2.572496414184556,-11.169998168945298,12.480003356933608,0,0.07212343700262824,-1.575738660008323,119.12000274658205,-1.5289255156150494,118.95999908447266,1.0966165413533986,119.93000030517578,0.07212343700262824
11949,2020-07-07,118.05999755859376,119.5500030517578,117.80999755859376,118.3000030517578,3908300.0,-0.009896010787620924,-3.7026826401634128,0.3116937161880498,46.800217206434894,48.25090346651915,1.3192985658030807,1.1145626609939399,-0.6605804993678674,-8.240677524746019,10.913021676503343,1.740005493164034,0.23018178638861286,-1.114002227783189,-4.033370482939603,1.8053660273732248,-2.573686355361403,0.34568189979502506,5.493272196779387,8.992809704155048,-39.44497141475469,1.4596841275782075,7,1.3100013732910014,1.5600013732910014,-1.3924961090088033,-9.989997863769545,16.54000854492186,1,0.10494663430345441,2.63199462890625,119.23999786376952,-1.575738660008323,119.12000274658205,-1.5289255156150494,118.95999908447266,0.10494663430345441
11950,2020-07-08,117.6999969482422,118.5,116.7300033569336,118.1500015258789,2845100.0,-0.0030493022005433357,2.0782509470388035,1.874976158687937,48.36112718544532,48.135673177810745,1.2109241173234295,1.3035449513512702,-0.05467666203431065,-7.969944078410293,9.817497607607825,1.7699966430664062,0.060727939366671535,-1.3230026245117017,-4.217986305417568,1.571981056394165,-2.770494464964642,0.12448921594123874,5.717207412023484,25.12941334593079,-21.78409432244157,1.4474918404529367,7,0.9900054931640483,1.920001983642564,-0.19249534606935015,-9.629997253417983,17.110000610351577,2,0.0991503693417859,-3.7026826401634128,118.05999755859376,2.63199462890625,119.23999786376952,-1.575738660008323,119.12000274658205,0.0991503693417859
11951,2020-07-09,117.9000015258789,119.30999755859376,117.12999725341795,117.45999908447266,2861000.0,0.001699274280564822,-2.9636149257871596,-0.9777732567011143,51.805049262836306,48.853870542897845,0.8108750625767698,0.9888457652067473,-0.06972843144913554,-8.23261324132497,8.935984901807597,2.1800003051758097,-0.4299070844579944,-1.017998123168951,-3.916110577282197,1.880114330944295,-2.467054350225567,0.43105810388766486,5.249714794253492,30.31088850983423,-16.97463463360822,1.4490562270566207,7,0.7900009155273438,1.7199974060058594,-0.09749984741210938,-9.830001831054688,18.62999725341797,3,0.09423233958583443,2.0782509470388035,117.6999969482422,-3.7026826401634128,118.05999755859376,2.63199462890625,119.23999786376952,0.09423233958583443
11952,2020-07-10,118.86000061035156,118.9800033569336,117.05999755859376,117.81999969482422,2033500.0,0.008142485768008578,1.9999940395653428,2.3636253294492997,44.064259501574824,49.6506041353252,-0.33307945331506517,0.10096818548278463,-0.8330298511349952,-9.269491398037218,8.661979381466859,1.9200057983398295,-0.6268461822401292,-0.10049896240234091,-2.9673070010318554,2.7663090762271736,-1.5339029817171053,1.3329050569124234,4.032927191252881,60.511343316578994,15.339513309572943,1.433404019314758,7,-0.20000076293945312,0.7599983215332031,-1.5900001525878906,-10.790000915527344,19.3800048828125,4,0.10844690664191226,-2.9636149257871596,117.9000015258789,2.0782509470388035,117.6999969482422,-3.7026826401634128,118.05999755859376,0.10844690664191226
11953,2020-07-13,118.7300033569336,121.76000213623048,118.37999725341795,119.37999725341795,3469700.0,-0.00109370059524172,-4.007392002170066,-0.624993581043892,35.294131916942675,48.60472607214589,0.07262883507991091,0.39536463767228724,-0.427708519154848,-9.210884051651007,9.562718640424212,3.3800048828125284,-0.7106900454402165,-0.3219963073730412,-3.023977083276236,2.3799844685301537,-1.6729866953246386,1.0289940805785562,3.91640746688401,39.76144106101685,0.14049844736850758,1.3509903879515963,7,0.5149993896484375,0.8899955749511719,-1.4600028991699219,-10.660003662109375,18.16999053955078,0,0.11968330398975602,1.9999940395653428,118.86000061035156,-2.9636149257871596,117.9000015258789,2.0782509470388035,117.6999969482422,0.11968330398975602
11954,2020-07-14,120.08000183105469,120.16999816894531,117.41999816894531,118.73999786376952,2578200.0,0.011370322883447193,2.618429043964483,-2.061563923188949,44.53846858097955,48.01645189180734,-1.1629467811960694,-0.8460045258217548,-1.4323401446512634,-10.639038485215082,10.379373012893094,2.75,-0.6840278568685108,0.931502151489255,-1.772696077488348,3.635700380466858,-0.4205969629995536,2.2836012659780636,2.32975269408756,66.60038344163114,28.487055750097042,1.3520991144888028,7,-0.8349990844726562,-0.4600028991699219,-2.8100013732910156,-12.010002136230469,34.13999938964844,1,0.09693536985471751,-4.007392002170066,118.7300033569336,1.9999940395653428,118.86000061035156,-2.9636149257871596,117.9000015258789,0.09693536985471751
11955,2020-07-15,121.66999816894531,122.72000122070312,120.01000213623048,121.30999755859376,3533900.0,0.01324114185247649,1.2032452750606202,0.26865637650379837,57.6112307567694,48.59732920749134,-2.7716351978432527,-2.3634286374246187,-2.763560848982962,-12.278779550244039,10.790529472278985,2.709999084472642,-0.16735022698712498,2.39849853515625,-0.5318099082094676,5.328806978521968,0.9333443134733983,3.8636527568391017,-4.939994812011719,81.44872133587103,41.49493636492733,1.4651542216828577,7,-1.9449958801269531,-2.049999237060547,-4.399997711181641,-13.599998474121094,30.57000732421875,2,0.10627112787999149,2.618429043964483,120.08000183105469,-4.007392002170066,118.7300033569336,1.9999940395653428,118.86000061035156,0.10627112787999149
11956,2020-07-16,121.9499969482422,122.98999786376952,121.13999938964844,121.26000213623048,3109900.0,0.002301296815243603,-2.9784900366701517,1.9166490060611956,58.23076688326324,48.86205154341626,-2.8864397038529432,-2.4807864194664973,-2.777806985893463,-12.555825951757953,11.249708348568246,1.8499984741210795,0.07179478171053688,2.49449729919435,-0.6269423310096158,5.615936929398316,0.93377748409236,4.05521711429634,-5.100193634033218,82.46204279922897,38.90923837289431,1.560719815101986,7,-2.089996337890639,-2.329998016357436,-3.4899978637695455,-13.879997253417983,31.6800079345703,3,0.10545306217440564,1.2032452750606202,121.66999816894531,2.618429043964483,120.08000183105469,-4.007392002170066,118.7300033569336,0.10545306217440564
11957,2020-07-17,121.66999816894531,123.20999908447266,121.4499969482422,122.63999938964844,2715500.0,-0.0022960130078208962,-1.496450446940705,-1.4058094406174328,72.1639774681897,50.98546986249288,-2.4660122607106274,-1.9569459436332863,-2.2885029372568795,-12.241580713411977,12.041872643591315,1.7600021362304545,0.08415100969355649,1.9959987640380916,-1.1018468619370623,5.0938443900132455,0.4470759510505218,3.5449215770256615,-4.574587072753914,73.40240635545594,23.761312956610404,1.548922812987576,7,-1.6999969482421875,-2.049999237060547,-2.3249969482421875,-13.599998474121094,31.57000732421875,4,0.12213364702872487,-2.9784900366701517,121.9499969482422,1.2032452750606202,121.66999816894531,2.618429043964483,120.08000183105469,0.12213364702872487
11958,2020-07-20,119.81999969482422,121.87000274658205,119.04000091552734,121.54000091552734,3825900.0,-0.01520505056268906,1.3781479201928337,1.7731949032562528,55.792403974924106,51.984601725658344,-0.5867962966230635,-0.1741579410252143,-0.23928853446139442,-10.35082061563864,11.38010970898106,2.8300018310547017,0.06337985631702736,0.18300018310546307,-2.887848122310942,3.253848488521868,-1.3524239696027394,1.7184243358136655,-2.357713319335943,41.45079700147713,-10.998040621086794,1.5354241527082049,7,0.15000152587890625,-0.20000076293945312,-0.05750083923339844,-11.75,33.030006408691406,0,0.15373064467747222,-1.496450446940705,121.66999816894531,-2.9784900366701517,121.9499969482422,1.2032452750606202,121.66999816894531,0.15373064467747222
11959,2020-07-21,120.1999969482422,120.98999786376952,120.0199966430664,120.3499984741211,3195400.0,0.00317140088788026,-2.803910422307602,0.08721012757047487,51.37613109195343,52.319602159714805,-0.7055024959624205,-0.7692260821964254,-0.491174561494077,-10.606958315680316,10.642854090778384,1.1699981689452983,-0.037879114374234746,0.6744976043701314,-2.118745603174915,3.467740811915178,-0.7221239994023989,2.0711192081426617,-2.3928478102148603,27.81766287941194,-22.61465462764904,1.3966216037725243,7,-0.06499862670899859,-0.3699951171875142,-1.0449981689453267,-12.129997253417983,32.510009765624986,1,0.13893508629150086,1.3781479201928337,119.81999969482422,-1.496450446940705,121.66999816894531,-2.9784900366701517,121.9499969482422,0.13893508629150086
11960,2020-07-22,123.13999938964844,123.18000030517578,120.0,120.3000030517578,3876600.0,0.024459255541181113,1.1780837666239907,-18.93311632165389,67.74195010838545,54.09036892033137,-3.120884106214646,-3.77353534879677,-3.4064962229055027,-13.362913812782253,9.809719343302111,3.1800003051757812,-0.002005450970386846,3.5325000762939425,0.41744447931358764,6.647555673274297,1.974972277803758,5.090027874784127,-5.008679254834377,98.321349506925,46.66680680492911,1.5575277984901803,7,-3.0050010681152344,-2.55999755859375,-3.729999542236328,-15.069999694824219,27.169998168945312,2,0.25239566335150876,-2.803910422307602,120.1999969482422,1.3781479201928337,119.81999969482422,-1.496450446940705,121.66999816894531,0.25239566335150876
11961,2020-07-23,122.3499984741211,123.5999984741211,121.94000244140624,123.4499969482422,3267500.0,-0.0064154695423341845,1.3714203192353378,-0.3873239058252145,63.013693577162684,56.19586159539669,-1.8252088714970256,-2.9264392092566,-2.5750175556422903,-12.488352171081289,9.830281749129199,1.659996032714858,0.2616680220387195,2.610999298095706,-0.7373629003945297,5.959361496585942,0.9368181988505881,4.285180397340824,-3.913957602327514,72.58770462180937,21.173759950974933,1.6741810992451198,7,-1.8400001525878906,-1.7699966430664062,-2.9124984741210938,-14.279998779296875,28.50000762939453,3,0.24429920222160995,1.1780837666239907,123.13999938964844,-2.803910422307602,120.1999969482422,1.3781479201928337,119.81999969482422,0.24429920222160995
11962,2020-07-24,123.70999908447266,125.52999877929688,122.05999755859376,122.54000091552734,3832900.0,0.011115656945751562,-2.2582096395209197,-1.0636361744775453,66.37363816644054,59.649140067563124,-2.7098582939500346,-4.194325860381625,-3.8688224266800546,-13.703611002485786,10.143547946305501,3.470001220703111,0.5823595596706355,3.7759998321533175,-0.01479410262547276,7.566793766932108,1.8806028647639152,5.67139679954272,-4.860841604492876,71.9568521742606,21.300589804417243,1.8953969673893976,7,-2.2350006103515625,-2.579998016357422,-4.274997711181641,-15.639999389648438,27.50000762939453,4,0.24185600209979485,1.3714203192353378,122.3499984741211,1.1780837666239907,123.13999938964844,-2.803910422307602,120.1999969482422,0.24185600209979485
11963,2020-07-27,122.69000244140624,124.48999786376952,122.16000366210938,124.25,2423400.0,-0.008245062247312251,1.2843155587802084,-1.3333333333333455,67.16089041715668,62.16274249380502,-1.194698086666051,-2.8751785750596497,-2.8189081169232537,-12.574949372135777,10.9458698558255,2.329994201660142,0.8269378197569495,2.4725028991699105,-1.2481296927608412,6.193135491100662,0.6121866032045347,4.332819195135286,-3.1727608314947418,48.6438161881161,-6.981756346589229,1.860316295965378,7,-0.4050025939941264,-1.5600013732910014,-3.25500106811522,-13.640003204345689,27.860000610351577,0,0.24900156853732036,-2.2582096395209197,123.70999908447266,1.3714203192353378,122.3499984741211,1.1780837666239907,123.13999938964844,0.24900156853732036
11964,2020-07-28,123.29000091552734,124.45999908447266,122.12000274658205,122.61000061035156,2337000.0,0.004890361579442004,-1.8192794341365977,-0.43589831370554005,70.35691483243367,63.578929613323275,-1.4432460316674565,-3.2711491951326934,-3.413637973285006,-13.032151507931246,11.784971688124813,2.339996337890611,1.1905727179249368,2.836501312255862,-1.0396564724075432,6.712659096919268,0.8984224199241595,4.774580204587565,-3.1714835886773187,59.493700574481124,0.010132406725631427,1.9380788923317036,7,-1.0050010681152344,-2.1599998474121094,-3.8050003051757812,-11.790000915527344,26.54999542236328,1,0.23975995594518196,1.2843155587802084,122.69000244140624,-2.2582096395209197,123.70999908447266,1.3714203192353378,122.3499984741211,0.23975995594518196
11965,2020-07-29,123.68000030517578,124.4800033569336,122.9000015258789,123.47000122070312,2095800.0,0.003163268608584513,-1.340746099114424,0.3088220444524229,70.7615153574638,64.97123499934555,-1.696553278330299,-3.547695481786718,-3.931061657501232,-13.275317624005652,12.351802699415634,1.5800018310546875,1.737673453483481,3.0390007019042997,-1.085380625338388,7.163382029146987,0.976810038282963,5.1011913655256365,-3.0203348330810655,48.46795651028184,-14.098279683253978,2.062190663621341,7,-1.3950004577636719,-2.549999237060547,-4.149999618530273,-10.694999694824219,22.349998474121094,2,0.2347186799568317,-1.8192794341365977,123.29000091552734,1.2843155587802084,122.69000244140624,-2.2582096395209197,123.70999908447266,0.2347186799568317
11966,2020-07-30,124.58000183105469,125.41999816894531,121.81999969482422,122.33000183105469,3606300.0,0.007276855786369607,-1.2018310522951148,10.71433242506812,70.63494684739425,64.80134270814605,-2.440947429020042,-4.22151174470963,-4.885213654025293,-13.991104834639202,12.762986325959094,3.5999984741210938,2.1041805786336454,3.6580020904541044,-0.7408190576577738,8.056823238565983,1.4585915163981724,5.857412664510036,-3.4333030282397488,74.39360693596448,11.08960157379056,2.1994105740559355,7,-2.295001983642578,-3.450000762939453,-4.720001220703125,-11.345001220703125,22.649993896484375,3,0.20653391675521093,-1.340746099114424,123.68000030517578,-1.8192794341365977,123.29000091552734,1.2843155587802084,122.69000244140624,0.20653391675521093
11967,2020-07-31,125.87999725341795,125.93000030517578,123.79000091552734,124.27999877929688,3267100.0,0.010435024909746016,1.5176395614456317,0.711110432942702,73.785767584936,66.80060533148071,-3.4430227950576437,-5.258715562425124,-6.111247681841178,-15.166115139917508,13.1883525898257,2.1399993896484375,2.1993215538420827,4.619997787475569,-0.21322932396522276,9.45322489891636,2.20338423175518,7.036611343195958,-4.294968452954819,98.78338091649213,31.15880021578947,2.416613555720393,7,-2.914997100830064,-4.549995422363267,-6.019996643066392,-12.644996643066392,18.120002746582045,4,0.19836359544740678,-1.2018310522951148,124.58000183105469,-1.340746099114424,123.68000030517578,-1.8192794341365977,123.29000091552734,0.19836359544740678
11968,2020-08-03,127.83999633789062,128.24000549316406,126.25,126.5,3319200.0,0.015570377559882331,-1.1630537541671504,0.837498509882467,74.8081917536112,69.40416762722047,-4.632952125178363,-6.894894376940954,-7.9423591607644966,-16.944553275665257,14.208167125544616,2.360008239746108,2.3277874771546294,6.14999694824219,0.5968403466143855,11.703153549869995,3.373418647428295,8.926575249056086,-6.019996643066406,93.76933342681907,24.940537639529722,2.7765783008139016,8,-3.7199935913085938,-5.354991912841797,-8.139993667602539,-14.604995727539062,19.710006713867188,0,0.18280671969207418,1.5176395614456317,125.87999725341795,-1.2018310522951148,124.58000183105469,-1.340746099114424,123.68000030517578,0.18280671969207418
11969,2020-08-04,130.44999694824222,130.77000427246094,127.58000183105469,127.93000030517578,3924500.0,0.020416150540658373,1.018981672618056,1.8805996492746573,76.35055489458509,70.36067927013154,-6.298434363054682,-8.989995947255068,-10.352123142406157,-19.14903843563451,15.56879176129261,3.19000244140625,2.4103999266841782,8.140497589111362,1.613414032441824,14.667581145780915,4.876955810776593,11.404039367446131,-7.731196441650425,96.42450099949312,27.986147821859845,3.2635417783347753,8,-4.154994964599638,-6.69999313354495,-10.489995956420927,-17.214996337890653,15.589996337890597,1,0.15408207415666353,-1.1630537541671504,127.83999633789062,1.5176395614456317,125.87999725341795,-1.2018310522951148,124.58000183105469,0.15408207415666353
11970,2020-08-05,129.3699951171875,131.92999267578122,128.66000366210938,130.75,3688800.0,-0.00827904834281612,-1.3357166212533857,-0.5476217147389744,71.24857331126356,71.27566590725385,-4.740261305904568,-7.368675528006165,-9.003902237166798,-17.799808391026232,17.48563990143101,3.2699890136718466,2.859595616184876,6.476995849609381,-0.39257149829589366,13.346563197514655,3.0422121756567435,9.911779523562018,-5.36300200805664,74.6785426714372,7.683038045670131,3.4347836739526336,8,-2.49499893188478,-5.039997100830092,-9.409994125366211,-16.134994506835938,18.279998779296875,2,0.15822835273481095,1.018981672618056,130.44999694824222,-1.1630537541671504,127.83999633789062,1.5176395614456317,125.87999725341795,0.15822835273481095
11971,2020-08-06,129.00999450683594,129.92999267578122,128.1300048828125,129.5,1979900.0,-0.0027827210631450328,1.666666666666737,0.3550751879699248,70.92360076241768,71.78121730680688,-3.728256293436573,-6.46513673153963,-8.448160563732614,-17.05449727806578,19.131450823999195,1.7999877929687216,3.391625806559233,5.561495590209958,-1.4041803464143925,12.527171526834309,2.0786576218977757,9.04433355852214,-3.5768614757080144,64.12775031047191,-1.972338389342596,3.4828379683121775,8,-2.1349983215332173,-4.67999649047853,-9.049993515014648,-15.774993896484375,19.430007934570312,3,0.13192779627286222,-1.3357166212533857,129.3699951171875,1.018981672618056,130.44999694824222,-1.1630537541671504,127.83999633789062,0.13192779627286222
11972,2020-08-07,131.75,131.8800048828125,129.0,129.24000549316406,2303100.0,0.021238707153180103,1.0794227008565842,-5.122380344408806,82.36570837664439,73.47064152452774,-5.819873474042964,-8.63253668999505,-10.989432705199278,-19.5464642069781,21.04581236841625,2.8800048828125,3.576130465494373,7.657001113891596,0.11726713458131144,15.19673509320188,3.8871341242364537,11.426868103546738,-5.14743223283449,96.8311107768028,26.47238574009694,3.7698669896551404,8,-4.87500381469728,-7.420001983642592,-11.789999008178711,-18.514999389648438,17.32000732421875,4,0.11749522373843702,1.666666666666737,129.00999450683594,-1.3357166212533857,129.3699951171875,1.018981672618056,130.44999694824222,0.11749522373843702
11973,2020-08-10,132.94000244140622,134.11000061035156,131.25,132.07000732421878,3002900.0,0.00903227659511363,-1.2788760820931815,0.346612359038246,83.10811293086816,74.88744131324268,-6.037966572132717,-9.173718763153175,-12.088504352845007,-20.466056790012672,22.30755121413309,2.8600006103515625,3.953076827578471,8.136503601074196,0.06527344065608531,16.207733761492307,4.100888520865141,12.172118681283251,-5.378498190689882,82.08271994391825,6.080820610736836,4.035615080209056,8,-4.975002288818331,-7.5200004577636435,-12.835002899169893,-19.70500183105466,15.050003051757841,0,0.08319540661561597,1.0794227008565842,131.75,1.666666666666737,129.00999450683594,-1.3357166212533857,129.3699951171875,0.08319540661561597
11974,2020-08-11,131.72000122070312,134.58999633789062,131.35000610351562,133.71000671386722,3915900.0,-0.00917708137729889,-1.3736229340517458,-2.287375473551466,74.48630062419925,75.30130634287995,-3.907311519851021,-7.417252170178784,-10.698318239351451,-18.942950924066537,24.04879477059462,3.239990234375,4.169639223102166,6.334502410888675,-1.977691476826152,14.646696298603501,2.1784054670312685,10.490599354746095,-2.848797698059741,55.57277223747054,-16.87858656110304,4.156096943857417,8,-3.515003204345703,-6.060001373291016,-11.615001678466797,-18.485000610351562,15.889999389648438,1,0.12017918071934086,-1.2788760820931815,132.94000244140622,1.0794227008565842,131.75,1.666666666666737,129.00999450683594,0.12017918071934086
11975,2020-08-12,134.60000610351562,135.11000061035156,132.77000427246094,135.11000061035156,4860900.0,0.021864598057412143,8.176555066870119,0.2562779392257108,81.23407058179065,76.47898675781288,-5.671873369041521,-9.780349452666982,-13.350531227361842,-21.45052875884184,25.172451522261813,3.3899993896484375,4.5744961811195,8.568006896972662,-0.5040164799818854,17.64003027392721,4.0319952084954025,13.104018585449936,-4.585044017822781,92.69348396842435,19.422478240186308,4.536011688477274,8,-5.150005340576172,-8.680004119873047,-15.10500717163086,-21.365005493164062,14.220001220703125,2,0.08499247149973477,-1.3736229340517458,131.72000122070312,-1.2788760820931815,132.94000244140622,1.0794227008565842,131.75,0.08499247149973477
11976,2020-08-13,134.80999755859378,134.94000244140622,133.61000061035156,133.99000549316406,2324800.0,0.0015601147515302838,1.462962178047238,-1.6078448972265165,80.06500277526472,77.17667955673829,-4.780897227890932,-9.46265883318749,-13.41843946334805,-21.271754461892797,26.282901780321943,1.330001831054659,4.944629864471494,8.134998321533232,-1.5228773364489996,17.79287397951545,3.306060492542116,12.963936150524347,-3.7760277679691967,95.08996691015842,20.75827767121278,4.82893782899111,8,-4.129997253417997,-8.724998474121122,-15.65499687194827,-19.894996643066435,15.050003051757784,3,0.09524513441452909,8.176555066870119,134.60000610351562,-1.3736229340517458,131.72000122070312,-1.2788760820931815,132.94000244140622,0.09524513441452909
11977,2020-08-14,136.52999877929688,137.0,135.22000122070312,135.91999816894528,3180900.0,0.012758706712056034,1.2967680963959796,0.7439103816595113,86.11689376985993,78.43320200298814,-5.3990980485148725,-10.553382455914416,-14.916380194231948,-22.6508341682718,27.523106712125177,2.1900024414062216,5.383895026579026,9.11199951171875,-1.1896014874885168,19.41360051092603,3.9611990121151166,14.262800011322383,-4.680822824726903,91.82606572690217,13.656585676342033,5.150800499603638,8,-4.239997863769531,-9.5,-17.374998092651367,-20.494998931884766,17.550003051757812,4,0.08723360264114621,1.462962178047238,134.80999755859378,8.176555066870119,134.60000610351562,-1.3736229340517458,131.72000122070312,0.08723360264114621
11978,2020-08-17,138.24000549316406,138.69000244140622,137.39999389648438,137.97999572753906,4632300.0,0.0125247691288084,1.2241456420510453,0.4262450909272633,86.8771480007573,79.60282345922951,-6.12257651000894,-11.396981807129464,-16.43049111089323,-23.854507457410733,29.90790158339694,2.1600036621093466,5.87623318640523,9.901005935668934,-0.8253076068216387,20.627319478159507,4.537849164423648,15.26416270691422,-5.360664729508073,93.86924832756141,12.786453217986619,5.36315677124529,8,-4.8300018310546875,-10.185005187988281,-19.100006103515625,-22.205005645751953,12.769989013671875,0,0.07834202402133306,1.2967680963959796,136.52999877929688,1.462962178047238,134.80999755859378,8.176555066870119,134.60000610351562,0.07834202402133306
11979,2020-08-18,136.89999389648438,137.97000122070312,134.66999816894528,137.00999450683594,5756800.0,-0.009693370539875623,2.2512120506017315,-0.42306338028169016,81.14980813281028,80.70296066162359,-4.214628789397096,-9.214111701460098,-14.93319580348171,-22.091128879716706,31.92292844060527,3.5700073242187784,6.222022072991081,7.725994491577154,-2.9324178144134976,18.384406797567806,2.396788338581814,13.05520064457248,-2.858520797278345,69.76335982143121,-14.806976293173761,5.3292061529953285,8,-3.489990234375,-8.844993591308594,-17.467493057250977,-20.864994049072266,15.100006103515625,1,0.08100812338286367,1.2241456420510453,138.24000549316406,1.2967680963959796,136.52999877929688,1.462962178047238,134.80999755859378,0.08100812338286367
11980,2020-08-19,154.22000122070312,154.69000244140625,146.5399932861328,148.5,40211800.0,0.12651576403513287,1.4474488510092332,-51.999722569010956,89.3729753439407,82.7528911706817,-19.711879542449083,-25.387950499180022,-31.83822395022618,-38.86151978302587,34.08890258212548,17.790008544921875,6.888384858098561,23.492001724243153,8.397889583320023,38.58611386516628,15.944945653781588,31.039057794704718,-19.55000305175784,97.77039288483017,11.42066477375728,7.547056070461568,8,-12.375,-17.354999542236328,-34.78750038146973,-38.185001373291016,0.1300048828125,2,-0.04286085175743215,2.2512120506017315,136.89999389648438,1.2241456420510453,138.24000549316406,1.2967680963959796,136.52999877929688,-0.04286085175743215
11981,2020-08-20,152.24000549316406,156.10000610351562,151.72000122070312,154.92999267578125,12046000.0,-0.012838773906540868,-1.348530777380967,-0.4702773791168044,84.3945556587983,82.97831864647657,-15.746039217207624,-22.191631822954292,-29.43448945433059,-36.35811974577902,36.28609741007804,4.3800048828125,7.347184299448827,20.017505645751953,2.665982574880843,37.36902871662306,11.341744110316398,28.693267181187508,-17.57000732421878,81.98787129646972,-2.6738691995691966,8.675761535435559,8,-8.56500244140625,-14.670001983642578,-32.5675048828125,-36.20500564575195,4.220001220703125,3,-0.022464516851970817,1.4474488510092332,154.22000122070312,2.2512120506017315,136.89999389648438,1.2241456420510453,138.24000549316406,-0.022464516851970817
11982,2020-08-21,153.6300048828125,155.61000061035156,152.1300048828125,152.3300018310547,7061400.0,0.009130316207922373,-3.094119970200429,-0.4832748126676915,84.15892410062143,83.09507544311583,-15.316679185873113,-22.37220360695656,-30.311708191681333,-37.162778196416426,38.06895422221338,3.4799957275390625,8.106167082084596,19.9115047454834,0.6014790351888166,39.22153045577798,10.256491890336122,29.56651760063069,-14.674005126953148,88.47410029784179,4.75933443815893,9.655012855147287,8,-9.904998779296875,-16.060001373291016,-33.890005111694336,-36.83000564575195,3.30999755859375,4,-0.024539504996674677,-1.348530777380967,152.24000549316406,1.4474488510092332,154.22000122070312,2.2512120506017315,136.89999389648438,-0.024539504996674677
11983,2020-08-24,153.24000549316406,154.6199951171875,152.6300048828125,154.5,4355300.0,-0.0025385626326440702,1.653347303744545,-0.9692242684601571,82.07147446248564,83.93787253625878,-13.124480020617455,-20.634042388941452,-29.367103438391467,-36.220487567330196,39.94815883183978,1.989990234375,9.012088179665199,17.99400520324707,-2.443125438045172,38.43113584453931,7.775439882600949,28.21257052389319,-10.855204467773461,86.65422514502255,4.359317007415541,10.218565320646121,8,-8.805000305175781,-15.670001983642578,-33.44500541687012,-35.02000427246094,4.17999267578125,0,0.005481573399761519,-3.094119970200429,153.6300048828125,-1.348530777380967,152.24000549316406,1.4474488510092332,154.22000122070312,0.005481573399761519
11984,2020-08-25,152.85000610351562,154.27999877929688,152.36000061035156,154.14999389648438,2984400.0,-0.0025450233337784844,1.4615399663523612,1.0317408416590979,83.69688990730867,84.211519127983,-10.529247149760806,-18.884133417703765,-28.45589315228375,-35.26032775393391,41.909997413987035,1.9199981689453125,9.538138227001468,16.126005554199224,-4.936447301124701,37.18845840952315,5.594779126537276,26.657231981861187,-7.722164062500013,66.00422967958181,-16.54134849802564,10.531226427661961,8,-7.995002746582031,-14.800003051757812,-33.05500602722168,-33.58500671386719,5.75,1,-0.01203802108737606,1.653347303744545,153.24000549316406,-3.094119970200429,153.6300048828125,-1.348530777380967,152.24000549316406,-0.01203802108737606
11985,2020-08-26,152.7100067138672,153.57000732421875,152.08999633789062,152.75,3061600.0,-0.0009159266212500627,-1.3124918044512262,0.030764355134043853,84.22876178235929,84.67415901766017,-8.437480992467016,-17.347165332434344,-27.819735549373107,-34.51661243809494,43.93279775488161,1.480010986328125,10.02556568431882,14.534505844116211,-6.743094230597933,35.81210591883034,3.895705806759139,25.173305881473283,-5.387731860351579,22.602839943145398,-59.70005810891904,10.638800037357065,8,-7.325004577636719,-14.660003662109375,-32.72750663757324,-33.17500686645508,6.3899993896484375,2,-0.0046493791019047714,1.4615399663523612,152.85000610351562,1.653347303744545,153.24000549316406,-3.094119970200429,153.6300048828125,-0.0046493791019047714
11986,2020-08-27,150.30999755859375,152.75,149.6699981689453,152.66000366210938,3773100.0,-0.015716122387253506,1.4347852309325355,58.76001526135063,77.07115183283365,83.6690765802128,-4.031535933359294,-13.618944354289226,-24.91092306482473,-31.599592003136934,46.258822381079256,3.0800018310546875,10.920322346419653,10.847996902465809,-10.076951894482846,31.772945699414464,0.38552250399146715,21.31047130094015,-1.2321764550781324,10.77439607073499,-66.8119265132164,10.462474398474331,8,-4.924995422363281,-11.349994659423828,-29.952497482299805,-30.264995574951172,11.180007934570312,3,0.026877843194342388,-1.3124918044512262,152.7100067138672,1.4615399663523612,152.85000610351562,1.653347303744545,153.24000549316406,0.026877843194342388
11987,2020-08-28,150.85000610351562,151.6699981689453,149.60000610351562,150.30999755859375,2835600.0,0.003592632251300243,-1.1122460101206695,-0.2297902733588728,76.62798811966368,82.53028103786906,-2.6000577562567457,-12.851235876439375,-24.894092334692203,-31.62617570594668,48.5327054849865,2.0699920654296875,11.503654790294235,10.139505004882807,-10.348462322695951,30.627472332461565,-0.10447865890657226,20.383488668672186,5.25,24.90045290130399,-49.96420178191582,10.24398366378938,8,-5.465003967285156,-11.890003204345703,-30.30500602722168,-30.750003814697266,7.55999755859375,4,0.037189263396528505,1.4347852309325355,150.30999755859375,-1.3124918044512262,152.7100067138672,1.4615399663523612,152.85000610351562,0.037189263396528505
11988,2020-08-31,151.2100067138672,151.91000366210938,150.32000732421875,151.13999938964844,3025600.0,0.0023864805819400203,1.1632585272685751,0.12964114156541395,79.73754165663617,82.3733625405164,-1.0356996481338854,-11.985127510110374,-24.786685057551495,-31.567156357194477,50.24126550211704,1.589996337890625,12.265112018565986,9.331005096435547,-10.727470895917548,29.389481088788628,-0.6982328997409866,19.36024309261208,4.759999389648442,34.40177628232716,-41.13088601376981,10.029237996176542,8,0.10999298095703125,-12.250003814697266,-29.907506942749023,-31.110004425048828,9.469985961914062,0,0.03789428922109539,-1.1122460101206695,150.85000610351562,1.4347852309325355,150.30999755859375,-1.3124918044512262,152.7100067138672,0.03789428922109539
11989,2020-09-01,150.5500030517578,151.77000427246094,150.1199951171875,150.61000061035156,3603500.0,-0.004364814713342935,-2.58692407204697,-0.8570183086312119,76.10471263810936,80.89911112875734,1.97150557636661,-10.268546293565407,-23.717590871058462,-30.48085077287135,51.3703297504965,1.6500091552734375,12.826794958950813,7.666001129150402,-11.99154214923584,27.323544407536644,-2.1627705100427193,17.494772768343523,5.292603051757823,23.929386804418513,-47.39053943918769,9.828771639193123,9,2.3000030517578125,-11.59000015258789,-28.84250259399414,-30.450000762939453,11.30999755859375,1,0.045632646814531386,1.1632585272685751,151.2100067138672,-1.1122460101206695,150.85000610351562,1.4347852309325355,150.30999755859375,0.045632646814531386
11990,2020-09-02,149.83999633789062,150.8699951171875,148.4199981689453,150.5,4128200.0,-0.004716085682330395,2.5000108991825614,11.000508646998982,74.20285852446511,79.76670033605367,2.229305526751375,-8.375778484253118,-22.568328135982824,-29.352007174870167,52.04765844432843,2.4499969482421875,13.277059854749098,5.9324943542480355,-12.875660191012742,24.740648899508827,-3.471582918382353,15.336571626878424,5.877757765625006,32.794401119212324,-34.05153089271556,9.404077272630396,9,2.1750030517578125,-10.879993438720703,-28.132495880126953,-29.739994049072266,13.870010375976562,2,0.0584624264530218,-2.58692407204697,150.5500030517578,1.1632585272685751,151.2100067138672,-1.1122460101206695,150.85000610351562,0.0584624264530218
11991,2020-09-03,146.02999877929688,149.97999572753906,145.41000366210938,149.47000122070312,4135300.0,-0.0254271065917685,1.0493277224674125,5.212095991122208,64.33311263217897,77.56383239511563,5.661101689111717,-3.3996063273303037,-18.29690709287422,-25.20015396885246,52.63683740255451,4.5699920654296875,13.948628422833394,1.2714965820312614,-16.190534131230663,18.733527295293186,-7.459518774599701,10.002511938662224,9.395845086835948,9.53838641826923,-51.910939945491194,8.731015356630964,9,3.9850006103515625,-7.069995880126953,-24.322498321533203,-25.929996490478516,18.540008544921875,3,0.08950220799475717,2.5000108991825614,149.83999633789062,-2.58692407204697,150.5500030517578,1.1632585272685751,151.2100067138672,0.08950220799475717
11992,2020-09-04,147.22999572753906,148.5500030517578,143.69000244140625,146.69000244140625,4742100.0,0.00821746872747564,2.056596530793407,-0.15697468107379217,63.7756366550975,75.53096152762804,3.8641483072163396,-3.563100235781036,-19.014924229377613,-26.01367707138573,52.61553819303726,4.8600006103515625,12.346517104525873,1.697493743896473,-14.675060900124976,18.07004838791792,-6.488783578114237,9.883771065907183,7.594897726352343,43.0656053580246,-13.692810397944783,8.186277322010724,9,1.7550048828125,-7.284992218017578,-25.52249526977539,-27.129993438720703,18.410003662109375,4,0.09685532961648846,1.0493277224674125,146.02999877929688,2.5000108991825614,149.83999633789062,-2.58692407204697,150.5500030517578,0.09685532961648846
11993,2020-09-08,144.0,146.7899932861328,143.3800048828125,146.67999267578125,3503200.0,-0.0219384352460108,1.3517210897955318,-4.963011105145667,60.283896417103975,72.92951780649418,6.309079324601157,0.5670394295280232,-15.24060031365508,-22.46092576483602,52.11754443487491,3.8499908447265625,10.931701189304249,-2.0855018615722543,-17.378767884122396,13.207764160977888,-9.732134872847325,5.561131149702817,9.93410217289258,7.389692041604301,-45.75226952306094,7.646633011275078,9,4.475006103515625,-2.8249969482421875,-21.85249900817871,-23.89999771118164,19.970001220703125,1,0.1000694698757596,2.056596530793407,147.22999572753906,1.0493277224674125,146.02999877929688,2.5000108991825614,149.83999633789062,0.1000694698757596
11994,2020-09-09,147.5500030517578,148.60000610351562,144.75999450683594,144.75999450683594,3279300.0,0.02465279897054029,-1.7526880544283168,-1.0410508096290054,33.92772707451357,67.34051395006688,2.1548097446350596,-1.8300396220279822,-18.2437698396146,-25.73003803940827,51.641910817472315,4.600006103515625,9.449797667111852,0.6730010986328239,-13.047491749259024,14.393493946524671,-6.187245325313114,7.533247522578762,5.328689392126762,55.674280452426736,7.839710583712339,6.860246423945928,9,0.5149993896484375,-5.709999084472656,-24.247499465942383,-26.314998626708984,17.910003662109375,2,0.08898671197870245,1.3517210897955318,144.0,2.056596530793407,147.22999572753906,1.0493277224674125,146.02999877929688,0.08898671197870245
11995,2020-09-10,146.0399932861328,148.33999633789062,145.30999755859375,147.60000610351562,2828100.0,-0.01023388501791711,-1.0066188693354352,-0.5591426665062402,34.713995930995466,62.63416329430709,2.9269821730766523,0.6123654774495151,-16.237042063254535,-23.8741724135825,51.04378874615,3.029998779296875,8.059523600525324,-1.4090080261230469,-13.87056094133402,11.052544889087926,-7.639784483728533,4.82176843148244,5.8888304016445545,40.302910502454125,-3.078832825456857,6.230776457605489,9,1.605010986328125,-3.92498779296875,-21.01749038696289,-23.539989471435547,18.8800048828125,3,0.10832654102649109,-1.7526880544283168,147.5500030517578,1.3517210897955318,144.0,2.056596530793407,147.22999572753906,0.10832654102649109
11996,2020-09-11,147.64999389648438,147.9600067138672,146.17999267578125,146.86000061035156,2356400.0,0.011024381569212593,1.5248087266116204,-0.5064017919148645,35.41462906311175,58.05490117691242,1.0057444283008579,0.014363281995997568,-17.29010424293932,-25.09223219314569,50.413343414871825,1.920013427734375,6.608561867116862,-0.44100723266600994,-11.392398750731957,10.510384285399937,-5.916702991698969,5.034688526366949,3.4239479107964996,81.80053668831738,42.300011134366315,5.475695759032969,9,-0.0049896240234375,-5.5349884033203125,-22.04749679565431,-24.569995880126967,16.400009155273438,4,0.10877083292426204,-1.0066188693354352,146.0399932861328,-1.7526880544283168,147.5500030517578,1.3517210897955318,144.0,0.10877083292426204
11997,2020-09-14,148.44000244140625,150.38999938964844,147.83999633789062,148.5500030517578,2706900.0,0.00535054912007471,-2.893096339091237,-0.13924246228729262,38.516760908370784,53.474814427105166,-0.18112097303330188,0.17114645019455565,-17.50766971035341,-25.48076887364462,49.55674452214427,2.7400054931640625,5.086963611088208,-0.24649887084962074,-9.750561759235865,9.257564017536623,-4.998530315042757,4.505532573343515,-5.05999755859375,72.18261802715239,37.05026227410719,4.7520314441931255,9,-0.8649978637695312,-5.8899993896484375,-22.837505340576186,-25.360004425048842,16.42999267578125,0,0.10866346414390216,1.5248087266116204,147.64999389648438,-1.0066188693354352,146.0399932861328,-1.7526880544283168,147.5500030517578,0.10866346414390216
11998,2020-09-15,149.07000732421875,149.83999633789062,147.36000061035156,148.11000061035156,2206200.0,0.00424417187045778,-1.0162511862745707,-8.72728533777223,41.05962463747822,49.58091576036836,-1.2813563428023258,0.4153965193573299,-17.549976660805157,-25.653980587740193,48.31211781377261,2.4799957275390625,4.007650114168541,-0.15799407958985512,-8.291195806433507,7.9752076472537965,-4.224594943011681,3.9086067838319707,-5.549802551269522,76.55433533531362,43.454649749929104,4.066600863421823,9,-1.94500732421875,-5.3950042724609375,-23.467510223388686,-25.990009307861342,14.219985961914062,1,0.11115577414168154,-2.893096339091237,148.44000244140625,1.5248087266116204,147.64999389648438,-1.0066188693354352,146.0399932861328,0.11115577414168154
11999,2020-09-16,147.99000549316406,149.72999572753906,147.91000366210938,149.33999633789062,2072500.0,-0.007244930421890561,-1.4105942865227012,-1.4062306286259239,39.311614484208434,45.70411086700652,-0.6735049605208303,2.4968484690921855,-15.844668798037503,-24.18205818578309,48.42893902644477,1.8199920654296875,2.8429432392507863,-1.792496490478527,-7.552815487103686,3.967822506146632,-4.672655988791121,1.0876630078340668,-4.3324048278808505,52.75604268854961,17.5714421267214,2.8801594983125822,9,-1.1050033569335938,-4.2649993896484375,-21.297504425048828,-23.530006408691406,11.610000610351562,2,0.10798023605909801,-1.0162511862745707,149.07000732421875,-2.893096339091237,148.44000244140625,1.5248087266116204,147.64999389648438,0.10798023605909801
12000,2020-09-17,147.61000061035156,148.77000427246094,146.5500030517578,147.38999938964844,2391200.0,-0.002567773962479203,-1.3368508970590598,-0.16296497236445018,43.27021157642119,43.36378852747788,-0.7186661757880302,2.483593107050069,-14.819275446386712,-23.441255874266687,46.30408445019371,2.220001220703125,1.4730152354642314,-1.8420013427734432,-7.279779784540182,3.5957770989932953,-4.5608905636568124,0.8768878781099261,-3.8177519705810425,33.966880144396484,-4.127593537915821,2.718889220883376,9,-0.7249984741210938,-3.1749954223632812,-20.677501678466797,-22.910003662109375,12.6199951171875,3,0.12092680732814687,-1.4105942865227012,147.99000549316406,-1.0162511862745707,149.07000732421875,-2.893096339091237,148.44000244140625,0.12092680732814687
12001,2020-09-18,148.82000732421875,149.52000427246094,147.25999450683594,147.72000122070312,3614800.0,0.00819732205720447,-1.2376117959874304,5.0,45.10372717074794,41.2891319181057,-1.666545519659934,1.0585015533152387,-15.362974527334814,-24.313616541808486,44.027073888672554,2.260009765625,0.32989772464392786,-0.4609947204589844,-5.74247073845558,4.8204812975376115,-3.101732729457268,2.1797432885392993,-4.895803669450686,59.11475097155664,18.5519392286594,2.6407380089982966,9,-1.9350051879882812,-3.9650039672851562,-21.135005950927734,-23.860008239746094,9.149993896484375,4,0.10818431697595043,-1.3368508970590598,147.61000061035156,-1.4105942865227012,147.99000549316406,-1.0162511862745707,149.07000732421875,0.10818431697595043
12002,2020-09-21,149.86000061035156,149.99000549316406,146.4499969482422,148.69000244140625,3360000.0,0.006988262565174264,3.9510334304341796,1.0636287973366625,46.84725841120696,39.7961721396727,-2.5638566480461975,-0.29345829888464436,-15.741785922452237,-25.00808511255093,41.51089576960605,3.540008544921875,-0.7369756736400745,0.7674987792968864,-4.114416600927228,5.649414159521001,-1.6734589108151852,3.208456469408958,-5.806481040885899,96.32755454788403,52.714022551734615,2.4409576901120635,9,-2.285003662109375,-4.474998474121094,-21.477500915527344,-24.900001525878906,7.1699981689453125,0,0.09468839172302834,-1.2376117959874304,148.82000732421875,-1.3368508970590598,147.61000061035156,-1.4105942865227012,147.99000549316406,0.09468839172302834
12003,2020-09-22,154.0800018310547,154.44000244140625,150.92999267578125,151.14999389648438,4334500.0,0.028159623672199707,-1.0830854353722092,2.5042842051723464,57.068470749849055,42.36736588137664,-5.815169172681578,-4.687640213134216,-19.2337454897646,-28.816832200749943,39.21977634652084,4.5800018310546875,-1.0963441264424318,4.94550018310548,-0.09841860216315013,9.98941896837411,2.423540790471151,7.4674595757398095,-9.89975266518536,95.4943634186539,47.350631505246774,2.521959392634321,9,-4.2050018310546875,-8.694999694824219,-24.420001983642578,-28.175003051757812,1.1300048828125,1,0.07002851218786854,3.9510334304341796,149.86000061035156,-1.2376117959874304,148.82000732421875,-1.3368508970590598,147.61000061035156,0.07002851218786854
12004,2020-09-23,151.00999450683594,155.1999969482422,150.3699951171875,153.8800048828125,2801300.0,-0.01992476173244695,-1.3277065906792904,-0.9795230729972243,52.14049905616713,44.303644006395714,-2.4616128067155216,-1.8578002800986724,-15.499880768020887,-25.32513724681054,36.966280786435405,4.8300018310546875,-1.5866958499967154,1.9674934387207088,-2.8532626136764634,6.788249491117881,-0.4428845874778631,4.377871464919281,-6.419355209945138,52.1142578125,1.9451254157430924,2.4103780261985834,9,-0.31999969482421875,-5.624992370605469,-20.27749252319336,-24.259994506835938,3.2400054931640625,2,0.0813191128136952,-1.0830854353722092,154.0800018310547,3.9510334304341796,149.86000061035156,-1.2376117959874304,148.82000732421875,0.0813191128136952
12005,2020-09-24,152.0,153.55999755859375,150.10000610351562,151.6199951171875,3223100.0,0.006555893842637328,-1.0233969268109864,-0.13240540382478508,62.178685044419126,47.27742800431875,-2.813112242165488,-3.060645918994396,-15.852095788379614,-25.938982829839716,34.66342764514017,3.459991455078125,-1.68099091053611,2.9929992675781136,-1.723366843567618,7.709365378723845,0.6348162120052336,5.351182323150994,-6.772799244028107,63.42860630580357,7.78453071994808,2.35818305557287,9,-1.1750030517578125,-2.2599945068359375,-21.267498016357422,-25.25,0.220001220703125,3,0.05000004015470805,-1.3277065906792904,151.00999450683594,-1.0830854353722092,154.0800018310547,3.9510334304341796,149.86000061035156,0.05000004015470805
12006,2020-09-25,154.35000610351562,155.16000366210938,151.75,151.86000061035156,2743300.0,0.015460566470497428,-1.516601633981408,6.552561837455831,63.87372692528857,50.094868672865175,-4.596104188824569,-5.3676692097645855,-17.53288086348101,-27.89614340883378,33.32452523289174,3.410003662109375,-1.0928116334864626,5.141004943847662,-0.12444033372131003,10.406450221416634,2.508282305063176,7.773727582632148,-8.524437576007529,90.28581891741071,31.685363124324127,2.6327226387844913,9,-3.5250091552734375,-4.6100006103515625,-14.995004653930664,-19.600006103515625,0.0399932861328125,4,0.03809516936513746,-1.0233969268109864,152.0,-1.3277065906792904,151.00999450683594,-1.0830854353722092,154.0800018310547,0.03809516936513746
12007,2020-09-28,156.4600067138672,157.7100067138672,154.64999389648438,154.9499969482422,3627600.0,0.013670233410528532,-1.9004642686683733,0.6064282869136256,75.38708054744981,53.90903044063979,-6.089170799436346,-7.416058379961669,-18.92631758752995,-29.62610090449661,32.105344218387934,3.3600006103515625,-0.3111970223476703,6.970505523681652,0.8145683751107526,13.126442672252551,3.8925369493962023,10.048474097967102,-10.07197248111504,83.5742457326524,17.73192318306586,3.077968574285446,9,-4.3800048828125,-5.915000915527344,-15.837503433227539,-21.0050048828125,0.269989013671875,0,0.009650993493803162,-1.516601633981408,154.35000610351562,-1.0233969268109864,152.0,-1.3277065906792904,151.00999450683594,0.009650993493803162
12008,2020-09-29,156.94000244140625,158.42999267578125,155.8699951171875,156.75,2784200.0,0.0030678493349223235,-1.6256220851982848,0.12582861762328212,71.86767311438523,57.526370288437214,-5.962419859751947,-7.847091283565362,-18.609757736568866,-29.715891300636116,30.832124952846684,2.55999755859375,0.4147645708710286,7.16400146484375,0.19169372294112463,14.136309206746375,3.6778475938924373,10.650155335795063,-9.646210410164912,82.11293353898233,14.365431030194586,3.4861538709513136,9,-4.500007629394531,-6.035003662109375,-16.292497634887695,-21.485000610351562,-0.32000732421875,1,0.0005734442238474191,-1.9004642686683733,156.4600067138672,-1.516601633981408,154.35000610351562,-1.0233969268109864,152.0,0.0005734442238474191
12009,2020-09-30,157.4199981689453,159.14999389648438,156.5,157.4499969482422,2806000.0,0.0030584664207473633,-1.8342254716365298,-0.15788628332797944,77.83754044244445,61.367184606884244,-5.5474763924272565,-8.20678073050999,-18.283447364316373,-29.838367980279145,29.618995205501115,2.649993896484375,1.080767776344345,7.300497436523443,-0.46425259702076005,15.065247470067646,3.4181224197513416,11.182872453295545,-9.012586073249992,80.88399932557748,9.26569178122763,3.8823750167721047,9,-4.620002746582031,-6.154998779296875,-16.41749382019043,-21.964996337890625,1.2100067138671875,2,-0.014038822772100001,-1.6256220851982848,156.94000244140625,-1.9004642686683733,156.4600067138672,-1.516601633981408,154.35000610351562,-0.014038822772100001
12010,2020-10-01,158.60000610351562,160.88999938964844,158.10000610351562,158.41000366210938,3866000.0,0.007495921409577999,-5.888893075126215,-6.333672431332655,77.3612947601683,64.95135878348651,-5.592746596508988,-9.166850477201848,-18.72159268543527,-30.719822646971494,29.15821038474096,3.470001220703125,1.7238891886738656,8.042504882812494,-0.5950854211914987,16.680095186816487,3.723709730810498,12.36130003481449,-8.903484191725624,74.94536718759129,4.424400478362415,4.318795152001993,10,-4.9300079345703125,-6.465003967285156,-17.147502899169922,-23.145004272460938,2.899993896484375,3,-0.027427527970436794,-1.8342254716365298,157.4199981689453,-1.6256220851982848,156.94000244140625,-1.9004642686683733,156.4600067138672,-0.027427527970436794
12011,2020-10-02,159.10000610351562,159.99000549316406,156.16000366210938,156.97000122070312,1978700.0,0.0031525849984750387,-1.0426676432291666,11.210407966591712,77.02836335049042,68.30481488785134,-5.007801566205956,-9.104252877637208,-18.433156441101744,-30.902716869634787,29.5086407207966,3.8300018310546875,2.5879202467408504,7.889004516601574,-1.2683646353275435,17.04637366853069,3.310319940637015,12.467689092566133,-7.836397344825457,71.31423541062979,0.9620046683138952,4.578684575964562,10,-3.6050033569335938,-6.965003967285156,-17.382503509521484,-23.435001373291016,-4.19000244140625,4,-0.043243272274522404,-5.888893075126215,158.60000610351562,-1.8342254716365298,157.4199981689453,-1.6256220851982848,156.94000244140625,-0.043243272274522404
12012,2020-10-05,161.49000549316406,162.30999755859375,159.99000549316406,159.99000549316406,2268600.0,0.01502199433036755,-2.09332275390625,0.7042237377500143,78.9105749388193,70.73171535329247,-6.229716347834795,-10.931621719171233,-20.034535329675634,-32.95450164442718,30.605999893308955,3.209991455078125,3.5008517909976433,9.566003417968744,-0.4651566262332665,19.597163462170755,4.550423395867739,14.58158344006975,-8.87870204613975,87.26720877996075,16.968354363809965,5.01558002210101,10,-5.285003662109375,-8.645004272460938,-19.317502975463867,-25.075000762939453,-3.4199981689453125,0,-0.043965606923062284,-1.0426676432291666,159.10000610351562,-5.888893075126215,158.60000610351562,-1.8342254716365298,157.4199981689453,-0.043965606923062284
12013,2020-10-06,158.41000366210938,161.97999572753906,157.61000061035156,161.47000122070312,2932600.0,-0.01907239907292635,1.1421615193016836,-2.0399983723958335,72.18906840257944,72.95933416956052,-2.761290506524489,-7.079685221736668,-16.15256067025274,-29.563535405045002,31.531008989228315,4.3699951171875,4.29498674725636,5.765501403808599,-3.9337748971871633,15.464777704804362,0.9158632533107038,10.615139554306495,-4.246909157233944,36.58540216253232,-34.44816544674683,4.849638150497885,10,-2.2050018310546875,-5.56500244140625,-16.23750114440918,-21.994998931884766,1.279998779296875,1,-0.01060544091744231,-2.09332275390625,161.49000549316406,-1.0426676432291666,159.10000610351562,-5.888893075126215,158.60000610351562,-0.01060544091744231
12014,2020-10-07,160.67999267578125,161.61000061035156,159.61000061035156,160.05999755859375,2927000.0,0.014329833730158725,-1.6315979681570862,-0.2026129450483694,75.75874402835476,74.46822961222004,-3.9284582275924436,-8.764956609048625,-17.59700714592765,-31.522170311645908,32.11090588754899,3.1999969482421875,5.105152548335042,7.378990936279308,-2.6405286060638105,17.398510478622427,2.369231165107749,12.388750707450868,-5.21339368231088,73.4958292601837,-2.134453703920215,5.009759771171566,10,-3.649993896484375,-7.834991455078125,-15.53999137878418,-24.26498794555664,-1.149993896484375,2,-0.025267598603803676,1.1421615193016836,158.41000366210938,-2.09332275390625,161.49000549316406,-1.0426676432291666,159.10000610351562,-0.025267598603803676
12015,2020-10-08,161.86000061035156,163.32000732421875,161.38999938964844,162.60000610351562,2189200.0,0.007343838613132814,-1.29761764198327,-1.1935666469777515,75.73004601118937,75.78559839954234,-3.9814291341549506,-9.169105417777644,-17.93331261797175,-32.44882148802918,32.83985141368574,2.6400146484375,5.386467020844407,7.767998504638683,-2.3354324150410832,17.87142942431845,2.716283044798814,12.819713964478552,-5.298457846461446,79.608855207805,1.8114165246608849,5.051715459839877,10,-2.875,-8.509994506835938,-15.954996109008789,-25.444995880126953,1.0200042724609375,3,-0.01995549064227853,-1.6315979681570862,160.67999267578125,1.1421615193016836,158.41000366210938,-2.09332275390625,161.49000549316406,-0.01995549064227853
12016,2020-10-09,163.7100067138672,164.80999755859375,162.10000610351562,162.1999969482422,2582700.0,0.011429668210425792,-2.1695964877839846,-2.0405385900158772,76.48182251039813,75.90723639542549,-4.87695615155522,-10.281376585039851,-18.92973788749532,-33.99972771785269,33.70435410712031,2.9499969482421875,6.1515701055907925,8.81500396728515,-1.677972078838593,19.307980013408894,3.5685159442232646,14.061491990347037,-5.931940329117907,84.72234290328254,8.88595306598549,5.246488023061875,10,-3.3700103759765625,-9.615005493164062,-18.222505569458008,-27.295001983642578,1.4699859619140625,4,-0.01349952124630871,-1.29761764198327,161.86000061035156,-1.6315979681570862,160.67999267578125,1.1421615193016836,158.41000366210938,-0.01349952124630871
12017,2020-10-12,164.57000732421875,165.49000549316406,163.6199951171875,164.3000030517578,2436300.0,0.0052531951321379555,-1.2944629066229816,0.17880962004850445,73.01446804863792,76.03465805478689,-4.990362876827419,-10.404439259173188,-18.950474543770042,-34.496067350829776,34.12611329793236,1.8700103759765625,6.648679685248453,8.868504333496105,-2.0079978781332386,19.74500654512545,3.4302532276814475,14.306755439310763,-5.385554704700581,88.32490356761112,14.35650861966026,5.43825110581467,10,-3.7450027465820312,-10.135002136230469,-20.08250617980957,-28.15500259399414,-1.5300140380859375,0,-0.05869844584182482,-2.1695964877839846,163.7100067138672,-1.29761764198327,161.86000061035156,-1.6315979681570862,160.67999267578125,-0.05869844584182482
12018,2020-10-13,165.63999938964844,166.67999267578125,164.14999389648438,164.57000732421875,2015200.0,0.0065017440469679055,-1.6491871380067904,3.9628708674766884,85.18518246685856,76.85106272416624,-5.248404710229096,-10.718966526450856,-19.214651745017022,-35.17731578659706,34.83407374804374,2.529998779296875,6.993958083680411,9.109996795654297,-2.1569616110009804,20.376955202309574,3.4765175923266725,14.743475998981921,-5.194436195401096,85.29003602114219,8.203748958201146,5.633479203327634,10,-4.220001220703125,-10.610000610351562,-21.174997329711914,-29.224994659423828,1.2100067138671875,1,-0.04570147363754917,-1.2944629066229816,164.57000732421875,-2.1695964877839846,163.7100067138672,-1.29761764198327,161.86000061035156,-0.04570147363754917
12019,2020-10-14,163.97000122070312,166.16000366210938,162.60000610351562,165.97999572753906,2284700.0,-0.010082094754280013,2.004204196470535,-1.8785134691898522,77.87610745257125,76.90826413443322,-2.851438719690748,-8.211407052575765,-16.825771073376643,-33.10533739780263,35.34730728409763,3.55999755859375,6.855532366149475,6.640998840332031,-4.3387882025919,17.620785883255962,1.1511053188700657,12.130892361793997,-2.2775521301489903,48.771363052915476,-28.801502898359445,5.489893521461958,10,-2.5500030517578125,-8.250007629394531,-19.144996643066406,-27.554996490478516,7.399993896484375,2,-0.026102328154136045,-1.6491871380067904,165.63999938964844,-1.2944629066229816,164.57000732421875,-2.1695964877839846,163.7100067138672,-0.026102328154136045
12020,2020-10-15,165.4600067138672,165.4600067138672,161.1199951171875,161.83999633789062,1859000.0,0.009087061548279873,1.3977895894891692,-1.8010051090512955,76.95293615074291,76.8998833344613,-3.649839216117215,-8.743871288017203,-17.529941256106326,-34.14277531477035,36.2345737367458,4.3400115966796875,6.940938903821575,7.238504028320307,-3.308261869923683,17.785269926564297,1.965121079198326,12.511886977442288,1.2199859619140625,78.05779680553269,2.006572833182531,5.273382949121991,10,-3.3150100708007812,-9.465011596679688,-20.507503509521484,-29.045001983642578,6.8499908447265625,3,-0.035839524319766114,2.004204196470535,163.97000122070312,-1.6491871380067904,165.63999938964844,-1.2944629066229816,164.57000732421875,-0.035839524319766114
12021,2020-10-16,164.9199981689453,167.25,164.36000061035156,165.91000366210938,5047900.0,-0.0032636801825816075,-1.7393351219618025,-0.27348139655455844,72.21635414479495,76.15608102401413,-2.4556872969537267,-7.310669490089481,-16.18256445418038,-33.18530954677104,37.11243316389277,2.8899993896484375,6.8910438249804145,5.893495941162115,-4.073650388399443,15.860642270723673,0.909922776381336,10.877069105942894,-3.8000030517578125,61.99021247784615,-12.567864052510352,4.983573164780779,10,-2.4899978637695312,-8.205001831054688,-20.039993286132812,-28.504993438720703,12.639999389648438,4,-0.012369593189317296,1.3977895894891692,165.4600067138672,2.004204196470535,163.97000122070312,-1.6491871380067904,165.63999938964844,-0.012369593189317296
12022,2020-10-19,164.0500030517578,166.9600067138672,163.82000732421875,166.2100067138672,2322500.0,-0.005275255438071724,-1.3969505660904813,2.1818097748185137,68.2964428895093,75.72356707811747,-1.323553793977993,-5.610753851467848,-14.586996395679108,-31.91496451558757,38.29427365233329,3.1399993896484375,6.7870081539603575,4.314000701904291,-4.8972856068924955,13.525287010701078,-0.29164245249410214,8.919643856302685,-2.9300079345703125,47.79780751538324,-24.738667748493157,4.6056431543983924,10,-0.6200027465820312,-7.200004577636719,-19.169998168945312,-27.634998321533203,13.80999755859375,0,0.006888080481576964,-1.7393351219618025,164.9199981689453,1.3977895894891692,165.4600067138672,2.004204196470535,163.97000122070312,0.006888080481576964
12023,2020-10-20,164.8699951171875,167.4199981689453,163.82000732421875,164.9499969482422,2698500.0,0.004998427614603562,-2.3027781083105268,0.03703782195283912,68.84166752209514,74.95500302186639,-1.2637237304290352,-5.882540493180414,-14.695290602903526,-32.388045926146106,38.54058765943351,3.5999908447265625,6.708096536911512,4.594493103027332,-4.48496167492425,13.673947880978915,0.05476571405154118,9.134220492003124,-3.6273999023437398,59.5237806901329,-11.462866303760016,4.539727388975795,10,-0.5999984741210938,-7.93499755859375,-19.807491302490234,-28.45499038696289,14.95001220703125,1,-0.011099665707844153,-1.3969505660904813,164.0500030517578,-1.7393351219618025,164.9199981689453,1.3977895894891692,165.4600067138672,-0.011099665707844153
12024,2020-10-21,163.2899932861328,166.1999969482422,162.9499969482422,165.75,3033500.0,-0.009583319450768735,-1.0700640966454955,30.74938012588213,61.62614677337481,73.38790310655365,0.8106943261204549,-3.5156295187795763,-12.367946701763714,-30.4214524025856,38.51998835713156,3.25,6.31349813033529,2.400491333007807,-5.642432727015233,10.443415393030847,-1.6209706970037132,6.421953363019327,-1.8003019531250004,34.44439869501086,-34.552659762365806,4.021462030011515,10,0.9800033569335938,-6.3549957275390625,-17.889991760253906,-26.874988555908203,16.480010986328125,2,0.021801781883502347,-2.3027781083105268,164.8699951171875,-1.3969505660904813,164.0500030517578,-1.7393351219618025,164.9199981689453,0.021801781883502347
12025,2020-10-22,159.60000610351562,163.3800048828125,159.33999633789062,163.07000732421875,3647400.0,-0.022597754512434953,-1.0250564075108035,1.410565752175612,51.07020615055001,70.56439017768166,4.633667662567547,0.8146944155704716,-8.05093221815099,-26.352186902263213,38.141492231927344,4.040008544921875,6.1919960824150735,-1.6694961547851506,-8.582832317221431,5.24384000765113,-5.126164236003291,1.7871719264329897,7.8199920654296875,3.2179419146376698,-62.78084975052477,3.456668081218144,10,3.7799911499023438,-2.665008544921875,-14.295001983642578,-23.185001373291016,19.92999267578125,3,0.07374679551100982,-1.0700640966454955,163.2899932861328,-2.3027781083105268,164.8699951171875,-1.3969505660904813,164.0500030517578,0.07374679551100982
12026,2020-10-23,160.22999572753906,160.38999938964844,158.80999755859375,160.38999938964844,1816800.0,0.003947303257713086,18.749570856379936,0.04611054922826613,47.08330743103867,67.68315010905951,3.86452141418431,0.6828136056617211,-8.04041575003032,-26.64136980754506,37.35151015483901,1.5800018310546875,5.759211963889982,-1.3335060119628963,-7.46358651530673,4.796574491380937,-4.398546263634813,1.7315342397090205,7.028402404785169,16.49242820306062,-44.88212893025163,3.065040251671919,10,2.8850021362304688,-3.2949981689453125,-14.569992065429688,-23.814990997314453,18.82000732421875,4,0.0753916379776729,-1.0250564075108035,159.60000610351562,-1.0700640966454955,163.2899932861328,-2.3027781083105268,164.8699951171875,0.0753916379776729
12027,2020-10-26,157.97000122070312,159.38999938964844,156.3000030517578,158.83999633789062,2310600.0,-0.01410469055169239,2.137050175824516,5.4373450314705325,48.94128221019271,63.656050080541085,5.688004439068607,3.2271932619813413,-5.208419900205968,-24.021988481195024,35.80871807194303,3.92999267578125,5.170871794569962,-3.6690002441406193,-9.567234475437601,2.2292339871563627,-6.6181173597891245,-0.7198831284921141,8.950460888671898,15.017975739612494,-47.447769283565094,2.949117115648493,10,3.8899993896484375,-1.035003662109375,-12.099998474121094,-21.554996490478516,18.44000244140625,0,0.1240108640027231,18.749570856379936,160.22999572753906,-1.0250564075108035,159.60000610351562,-1.0700640966454955,163.2899932861328,0.1240108640027231
12028,2020-10-27,157.02999877929688,158.8800048828125,156.67999267578125,158.07000732421875,2406100.0,-0.005950512338687375,-1.5287195047091218,1.1954188298021609,40.616973437914325,59.51614630113476,5.89853308612237,4.399867180235873,-3.7506726592451116,-22.749485141262653,34.05845192551901,2.20001220703125,4.334123226545046,-4.613502502441406,-10.496760683889335,1.269755679006522,-7.555131593165385,-1.6718734117174279,9.253235786621104,7.373698763574936,-51.47865475598208,2.941629090723968,10,4.8300018310546875,1.7300033569335938,-10.549999237060547,-20.449996948242188,17.889999389648438,1,0.1326498248295278,2.137050175824516,157.97000122070312,18.749570856379936,160.22999572753906,-1.0250564075108035,159.60000610351562,0.1326498248295278
12029,2020-10-28,155.2100067138672,157.27000427246094,154.11000061035156,154.91000366210938,2655700.0,-0.011590091572169281,-2.3263036163155824,-0.28846210276123124,33.449464384452256,54.68242721599135,7.090930531318122,6.37252580293918,-1.3802102967549672,-20.617612195860715,32.350805336401386,3.160003662109375,3.5417693929608447,-6.322994995117199,-12.609457026464383,-0.03653296377001425,-9.466226010790791,-3.1797639794436066,10.474233961201179,11.866295539727975,-42.52801361122036,3.14323101567359,10,5.55499267578125,3.5499954223632812,-7.580005645751953,-18.6300048828125,19.819992065429688,2,0.15855936824821226,-1.5287195047091218,157.02999877929688,2.137050175824516,157.97000122070312,18.749570856379936,160.22999572753906,0.15855936824821226
12030,2020-10-29,154.25,156.08999633789062,153.3699951171875,155.24000549316406,2157700.0,-0.0061852114705269745,1.0223153762812622,-3.2999847413661563,25.364522776564044,49.4766681750768,7.033188327969896,7.367676077354361,-0.42790017221241783,-19.321794898181395,30.334134523945643,2.720001220703125,2.314451129689189,-7.065501403808582,-14.042329912013741,-0.08867289560342329,-10.553915657911176,-3.5770871497059886,10.508301469891023,12.53567446197586,-36.45167864429591,3.4884142541025858,10,6.144996643066406,4.510002136230469,-6.212501525878906,-17.48999786376953,18.660003662109375,3,0.16544573272259933,-2.3263036163155824,155.2100067138672,-1.5287195047091218,157.02999877929688,2.137050175824516,157.97000122070312,0.16544573272259933
12031,2020-10-30,152.22000122070312,154.13999938964844,150.8000030517578,153.32000732421875,3694100.0,-0.013160445894955464,1.4379622204401674,1.1111111111111112,19.685744805485683,44.07547949907418,7.903364599582346,9.334393513182619,1.6344855136269985,-16.952884296999343,29.304220985104322,3.4499969482421875,1.2419474488672222,-8.751499938964855,-16.78648432570725,-0.7165155522224609,-12.768992132336052,-4.734007745593658,11.399469613917546,16.530835556723993,-26.34538748229253,4.017492193371199,10,6.8899993896484375,6.8899993896484375,-1.9375,-15.459999084472656,20.5,4,0.17941136079086673,1.0223153762812622,154.25,-2.3263036163155824,155.2100067138672,-1.5287195047091218,157.02999877929688,0.17941136079086673
12032,2020-11-02,154.38999938964844,155.1199951171875,152.8000030517578,154.0,2674300.0,0.014255670421385869,1.50811194232974,-0.3545429324455542,23.800616322307008,39.07091825465327,4.714804681361528,6.962161407045727,-0.5220531232588428,-18.736136918967446,27.68948044063386,2.899993896484375,0.07550971132258155,-6.22650146484375,-14.775942091957631,2.3229391622701314,-10.50122177840069,-1.9517811512868093,7.691135311028688,44.430637677491966,6.633640284692042,4.274720313556943,11,4.1100006103515625,4.720001220703125,-4.1074981689453125,-16.819995880126953,19.680007934570312,0,0.15972539516547712,1.4379622204401674,152.22000122070312,1.0223153762812622,154.25,-2.3263036163155824,155.2100067138672,0.15972539516547712
12033,2020-11-03,156.72999572753906,158.7100067138672,155.42999267578125,156.32000732421875,2545400.0,0.015156398388116887,-1.995422400278697,1.0512539614225909,33.64946776800268,35.962398365167495,1.2278424037760942,4.732486811689114,-2.8085486912540034,-20.654130883325593,26.554605845383993,4.32000732421875,-0.9183689343528272,-3.802504730224598,-12.475349371704482,4.870339911255286,-8.138927050964526,0.5339175905153297,3.997403175267749,74.96826713478269,36.96660195457042,4.336422320739941,11,0.36000823974609375,2.3800048828125,-5.417491912841797,-18.354991912841797,15.669998168945312,1,0.1255663144965704,1.50811194232974,154.38999938964844,1.4379622204401674,152.22000122070312,1.0223153762812622,154.25,0.1255663144965704
12034,2020-11-04,156.6199951171875,159.49000549316406,155.25,157.22000122070312,3156600.0,-0.0007018478488495239,-1.538928228790717,-1.4634709144367115,28.708991014498082,33.477818905606156,0.3265442393307012,4.767140901002421,-2.63264968817964,-20.138442232083094,25.309366353406666,4.2400054931640625,-1.8460330983946847,-3.70950546264649,-12.55613285938324,5.13712193409026,-8.13281916101485,0.7138082357218707,2.9161162834934373,66.97342267360598,32.63248976073862,4.423313698368371,11,-1.024993896484375,2.4900054931640625,-4.947498321533203,-17.884998321533203,15.090011596679688,2,0.11684333815784664,-1.995422400278697,156.72999572753906,1.50811194232974,154.38999938964844,1.4379622204401674,152.22000122070312,0.11684333815784664
12035,2020-11-05,158.6300048828125,159.8699951171875,156.5399932861328,159.74000549316406,3114900.0,0.012833672763947312,3.8613880133210072,1.8499821982605158,35.8524446018603,32.229945257919674,-2.051239902513686,2.6379919429977576,-4.547532600610765,-21.743882361632984,23.697744916353855,3.3300018310546875,-2.890040687686792,-1.5379959106445256,-10.384911389410973,7.308919568121922,-5.9614536500277495,2.8854618287386984,-7.8300018310546875,86.3286513876762,53.19313139799074,4.4234577393832195,11,-3.2950057983398438,0.4799957275390625,-6.597507476806641,-19.53500747680664,12.360000610351562,3,0.10338519442522753,-1.538928228790717,156.6199951171875,-1.995422400278697,156.72999572753906,1.50811194232974,154.38999938964844,0.10338519442522753
12036,2020-11-06,161.5,161.89999389648438,158.52999877929688,158.64999389648438,3498000.0,0.018092384976648557,-1.1812291981472154,-2.567571654409238,44.7379143352845,31.762904382929875,-5.277081192681095,-0.428004545824308,-7.2097186551666255,-24.173502531517187,21.92064753289038,3.3699951171875,-3.650041254410155,1.4424995422363338,-7.272361310985303,10.157360395457971,-2.9149308843744848,5.799929968847152,-10.518597106933584,95.6044582537556,61.66647667553541,4.357430426610815,11,-5.150001525878906,-2.3899993896484375,-8.59749984741211,-21.05500030517578,9.910003662109375,4,0.07065017747436153,3.8613880133210072,158.6300048828125,-1.538928228790717,156.6199951171875,-1.995422400278697,156.72999572753906,0.07065017747436153
12037,2020-11-09,154.91000366210938,163.16000366210938,154.75,163.14999389648438,5092800.0,-0.04080493088477166,1.0363180918038601,-2.8912184518519313,33.39999735514054,30.961018151510565,0.931124966936494,5.693068611508153,-0.501613768016,-17.161492948166654,19.802389160365905,8.410003662109375,-4.084114551122298,-4.664496612548817,-13.397073491969195,4.068080266871561,-9.030785052259006,-0.29820817283862766,-3.491857128906247,1.9025397435943958,-27.609352912109443,4.366288439710187,11,2.0699996948242188,4.1999969482421875,-1.095001220703125,-14.465003967285156,16.779998779296875,0,0.1149699640924482,-1.1812291981472154,161.5,3.8613880133210072,158.6300048828125,-1.538928228790717,156.6199951171875,0.1149699640924482
12038,2020-11-10,158.07000732421875,159.05999755859375,156.55999755859375,157.0399932861328,3577900.0,0.02039896447876921,-1.5125558784514288,-0.12500185179698378,41.73529020957903,31.88166546541354,-2.3086147448064764,2.0415322942522494,-3.5159598910663306,-19.928876552985628,17.35926303136386,4.149993896484375,-4.4185827143511744,-1.125993347167963,-9.395569808881874,7.143583114545947,-5.2607815780249325,3.0087948836890064,-5.9473493632812335,39.47688321679083,10.151502064184314,4.13478823085696,11,-1.0900039672851562,1.0399932861328125,-3.5450057983398438,-16.005008697509766,13.169998168945312,1,0.1012209733575975,1.0363180918038601,154.91000366210938,-1.1812291981472154,161.5,3.8613880133210072,158.6300048828125,0.1012209733575975
12039,2020-11-11,159.69000244140625,162.57000732421875,158.75,159.4499969482422,3336500.0,0.010248592662267075,-3.6585472510909107,0.2330118661392827,50.15248458349319,34.63588344396122,-3.6054433898108016,0.08901361753419224,-4.947192695489463,-21.172704075905614,15.529412678040199,4.5,-4.619277506757925,0.7080017089843693,-7.257318353874979,8.673321771843717,-3.2746583224453047,4.690661740414043,-6.905103738398424,58.73959917119955,25.033150910003037,3.9826600314296776,11,-2.7099990844726562,-0.5800018310546875,-5.165000915527344,-17.625003814697266,10.729995727539062,2,0.07959165420979741,-1.5125558784514288,158.07000732421875,1.0363180918038601,154.91000366210938,-1.1812291981472154,161.5,0.07959165420979741
12040,2020-11-12,159.52999877929688,160.99000549316406,158.63999938964844,159.6699981689453,2708500.0,-0.001001964178490633,-1.447925359018986,-0.5833174391251827,48.79477081598285,37.870219667349794,-2.925338553597811,-0.22980492314496814,-4.573504966748317,-20.618794852121084,14.189256429876911,2.350006103515625,-4.558609425724256,0.844498443603527,-6.524676733429317,8.21367362063637,-2.840089144912895,4.529086032119949,-6.122593778742953,56.837059427605155,20.087600246888712,3.684587588516423,11,-1.5499954223632812,-0.4199981689453125,-4.592498779296875,-17.46500015258789,12.229995727539062,3,0.07634932631962754,-3.6585472510909107,159.69000244140625,-1.5125558784514288,158.07000732421875,1.0363180918038601,154.91000366210938,0.07634932631962754
12041,2020-11-13,162.8800048828125,163.4499969482422,160.60000610351562,160.99000549316406,2765800.0,0.020999223526292576,-1.134826066830113,-13.500054495912806,58.148029980755595,41.68659896273297,-5.145285105472652,-3.9426184357087664,-7.543667536784113,-23.522994759601033,12.61192628276739,3.9199981689453125,-4.071451779624255,4.29650421142577,-2.759129667131191,11.35213808998273,0.7686872721473037,7.824321150704236,-8.887443962565243,93.4483647658652,51.721399445059646,3.527816939278475,11,-3.7800064086914062,-3.7700042724609375,-6.712501525878906,-20.310001373291016,9.470001220703125,4,0.04979125962199271,-1.447925359018986,159.52999877929688,-3.6585472510909107,159.69000244140625,-1.5125558784514288,158.07000732421875,0.04979125962199271
12042,2020-11-16,165.17999267578125,165.99000549316406,163.35000610351562,165.0,5035600.0,0.014120749779099828,1.933302816065646,0.09523425074477447,62.94061039051658,44.94117036523451,-6.429929266743159,-6.486158376270055,-9.467939593290623,-25.360713112080674,11.362684991196389,3.1100006103515625,-3.2253192916433875,6.539992523193348,-0.7152280211139725,13.795213067500669,2.9123822510396735,10.167602795347022,-10.430836873294396,91.4102636710059,43.46498171838519,3.627610272153664,11,-4.809989929199219,-6.0699920654296875,-7.962493896484375,-21.864994049072266,9.730010986328125,0,0.037716498744230664,-1.134826066830113,162.8800048828125,-1.447925359018986,159.52999877929688,-3.6585472510909107,159.69000244140625,0.037716498744230664
12043,2020-11-17,163.0399932861328,164.7100067138672,160.50999450683594,164.0,6299900.0,-0.012955560506948793,2.529392153971419,-5.333587656832825,62.307430325706335,48.6743302887021,-3.6886263165814626,-4.7329483582177545,-6.8652166550589016,-22.72164686378096,9.650491601754913,4.6699981689453125,-2.0134826393643266,4.491493225097656,-2.473248451107594,11.456234901302906,1.0091223869950454,7.973864063200267,-7.166752514578235,59.86381282567626,7.050963290482187,3.4823708381026233,11,-2.6699905395507812,-3.92999267578125,-5.4099884033203125,-19.384990692138672,12.150009155273438,1,0.05305452350021134,1.933302816065646,165.17999267578125,-1.134826066830113,162.8800048828125,-1.447925359018986,159.52999877929688,0.05305452350021134
12044,2020-11-18,166.85000610351562,172.1199951171875,164.5500030517578,165.94000244140625,13092300.0,0.023368578105227744,-3.1029740145888813,-0.9479138520225702,68.17657930211078,52.26590081095215,-6.5876706757981935,-8.709099070585808,-10.273137603139162,-26.030120287777237,8.699464119905306,9.080001831054688,-0.8418385304620699,8.12350540161134,0.49791432620878595,15.749096477013893,4.310709863910063,11.936300939312616,-9.96508885980009,60.90511362028469,2.8736498289250108,3.812795537701272,11,-3.415008544921875,-5.390007019042969,-8.625007629394531,-21.615009307861328,9.539993286132812,2,0.02631105321581373,2.529392153971419,163.0399932861328,1.933302816065646,165.17999267578125,-1.134826066830113,162.8800048828125,0.02631105321581373
12045,2020-11-19,171.3699951171875,173.44000244140625,167.89999389648438,168.7100067138672,6834900.0,0.02709013394262394,-1.5887805486728819,2.9230524162446763,75.77388565640734,55.71434206885469,-10.181095248767917,-12.966919207002434,-14.281542241273655,-30.038909997480886,9.116656328235564,6.589996337890625,0.10733280819351876,12.054994964599615,2.55841282366697,21.55157710553226,7.306703894133278,16.803286035065952,-12.656868528655338,83.99067243660173,19.854163660718427,4.748291070466327,11,-7.274993896484375,-9.249992370605469,-12.799999237060547,-24.904998779296875,3.6699981689453125,3,-0.00554354306652427,-3.1029740145888813,166.85000610351562,2.529392153971419,163.0399932861328,1.933302816065646,165.17999267578125,-0.00554354306652427
12046,2020-11-20,172.30999755859375,174.41000366210938,171.4499969482422,172.22000122070312,6652900.0,0.005485221848570587,-2.631899198681944,0.033833357235049474,74.94431943545877,60.33037785555672,-10.534229004787306,-13.655648035791444,-14.740392707698419,-30.441569116528342,9.786824751671402,3.040008544921875,1.2817670805798969,12.39099731445313,1.2543767160514392,23.527617912854822,6.822687015252285,17.959307613653976,-11.535108350659215,84.89205237164238,17.50846255567147,5.56831029920085,11,-6.8249969482421875,-9.704994201660156,-13.240001678466797,-25.18000030517578,1.57000732421875,4,-0.0031919392928480006,-1.5887805486728819,171.3699951171875,-3.1029740145888813,166.85000610351562,2.529392153971419,163.0399932861328,-0.0031919392928480006
12047,2020-11-23,177.55999755859375,179.02000427246094,173.58999633789062,174.25,5755700.0,0.030468342373545454,-1.3455733080228849,36.7792472024415,76.82204590368534,64.22890626601297,-13.671111357263385,-18.301069871223092,-19.46378319574876,-35.120796887017946,11.401920059405848,6.7100067138671875,2.3783319351536534,16.6614974975586,3.07099536977762,30.25199962533958,9.866246433668124,23.456748561449075,-14.603490037991236,92.1123395808328,24.627009025991356,6.795251063890489,11,-8.729995727539062,-12.649993896484375,-17.987499237060547,-29.8699951171875,-1.029998779296875,0,-0.0293421464671898,-2.631899198681944,172.30999755859375,-1.5887805486728819,171.3699951171875,-3.1029740145888813,166.85000610351562,-0.0293421464671898
12048,2020-11-24,177.86000061035156,179.83999633789062,177.10000610351562,179.75999450683594,4688400.0,0.0016895869333339864,1.660187846286036,-0.5740167063118881,77.21681595016453,67.23605419564312,-12.145966385031102,-17.877096127220653,-19.243143174230596,-34.84440459363162,13.140933638517364,2.739990234375,3.1257877369850746,15.920000457763678,0.5073190536433572,31.332681861883998,8.213659755703503,23.626341159823852,-12.01206367441452,87.05038196887365,18.694761293375294,7.706340702060164,11,-8.620002746582031,-12.540000915527344,-17.720001220703125,-30.169998168945312,-0.2299957275390625,1,-0.016586061723371515,-1.3455733080228849,177.55999755859375,-2.631899198681944,172.30999755859375,-1.5887805486728819,171.3699951171875,-0.016586061723371515
12049,2020-11-25,179.82000732421875,180.47999572753903,177.35000610351562,177.72999572753906,3780700.0,0.01101994100495407,-1.1964910026394913,-1.1000096371608925,77.18758247067862,70.39081104616487,-12.237106714126782,-18.866126168515564,-20.614179819428784,-36.19192569917982,14.255142917833098,3.129989624023409,4.999706792221076,16.649507141113276,-0.34885371843108715,33.64786800065764,8.150326711341108,25.148687570885443,-11.173658507890991,94.75367005360003,27.487126100037372,8.499180429772176,11,-9.32501220703125,-14.180007934570312,-19.217510223388672,-31.610008239746094,0.54998779296875,2,-0.0257479962975673,1.660187846286036,177.86000061035156,-1.3455733080228849,177.55999755859375,-2.631899198681944,172.30999755859375,-0.0257479962975673
12050,2020-11-27,179.77000427246094,181.1100006103516,178.9499969482422,180.80999755859372,2371900.0,-0.0002780727934664773,1.6341517877910468,-0.49760168210787786,75.269709053166,72.29321983198825,-10.073462457781346,-17.714427508314515,-19.951393884455058,-35.517761546258384,15.25799972489668,2.1600036621094034,6.506544831331411,15.323503875732428,-2.658299635308765,33.30530738677362,6.332602120211817,24.314405631253038,-8.756926073890924,86.12840755799418,21.519180757249288,8.990901755520602,11,-8.960006713867188,-13.81500244140625,-19.16750717163086,-30.43500518798828,9.149993896484375,4,-0.0188018290175358,-1.1964910026394913,179.82000732421875,1.660187846286036,177.86000061035156,-1.3455733080228849,177.55999755859375,-0.0188018290175358
12051,2020-11-30,179.52999877929688,180.07000732421875,176.24000549316406,178.25,8010000.0,-0.0013350697416700807,2.2457424385449936,-1.2307760024649308,91.3086912575385,75.44522881721291,-8.072153601552287,-16.151622980521267,-19.12776823824703,-34.65184746822641,15.366815681750865,3.8300018310546875,7.699676243971965,13.717998504638672,-4.500689507481525,31.93668651675887,4.608654498578574,22.82734251069877,-6.497536098370546,78.98934929012147,6.181781949158605,9.109344006060095,11,-8.720001220703125,-13.574996948242188,-19.372501373291016,-30.144996643066406,11.570007324218722,0,-0.025009778442007358,1.6341517877910468,179.77000427246094,-1.1964910026394913,179.82000732421875,1.660187846286036,177.86000061035156,-0.025009778442007358
12052,2020-12-01,179.0500030517578,181.1699981689453,177.10000610351562,179.80999755859375,5034900.0,-0.002673624078442405,1.3390787714028896,-0.5937462747061488,88.67991832725026,78.37550526182889,-6.05448605111377,-14.471392102010213,-18.091224188179808,-33.557708408139376,15.883768657531213,4.0699920654296875,9.083766202580847,12.005002593994135,-6.296562714227235,30.306567902215505,2.85421993988345,21.15578524810482,-4.402032784946442,56.99800675968455,-19.198428274246744,9.150782654110683,12,-6.19000244140625,-13.06500244140625,-19.025005340576172,-28.955001831054688,14.550003051757784,1,-0.028874605310399426,2.2457424385449936,179.52999877929688,1.6341517877910468,179.77000427246094,-1.1964910026394913,179.82000732421875,-0.028874605310399426
12053,2020-12-02,176.41000366210938,178.2100067138672,175.47000122070312,178.02000427246094,3109300.0,-0.01474448112064708,1.7537667635354286,2.1184371674664204,79.70858656186151,79.65683940180121,-1.4734540975671564,-10.837040690081722,-15.04992274517977,-30.31060656371551,17.38437159544927,3.5800018310546875,9.934128664699557,8.381002807617193,-9.70032496902516,26.462330584259547,-0.6596610807039838,17.42166669593837,4.7599945068359375,16.49127973123101,-59.35575193544775,9.040663888321175,12,-1.8750076293945312,-10.425003051757812,-17.01250457763672,-25.895004272460938,18.8699951171875,2,0.0006802058539567835,1.3390787714028896,179.0500030517578,2.2457424385449936,179.52999877929688,1.6341517877910468,179.77000427246094,0.0006802058539567835
12054,2020-12-03,174.9199981689453,176.47000122070312,173.77999877929688,176.47000122070312,4214600.0,-0.008446264170018258,2.470964058239238,0.962734449783439,76.11128398987856,79.69432810552024,1.432283081202229,-8.332986465640317,-13.068684559772038,-28.237555127413884,18.93402138496424,2.69000244140625,10.469059716156579,5.975997161865223,-11.516945136941303,23.46893946067175,-2.7704739875380255,14.722468311268472,6.25,15.426244706397336,-60.230167279684686,8.746471149403257,12,1.3899993896484375,-8.93499755859375,-14.609996795654297,-23.875,24.180007934570284,3,0.015492835251746051,1.7537667635354286,176.41000366210938,1.3390787714028896,179.0500030517578,2.2457424385449936,179.52999877929688,0.015492835251746051
12055,2020-12-04,175.02999877929688,175.16000366210938,173.22999572753906,174.3800048828125,2935700.0,0.0006288624028301104,3.241758610282035,-0.419350075309359,73.1604819052827,79.49612393550068,2.118874035483799,-7.537811655981841,-12.707961826181872,-27.78333865687003,20.402556082677002,1.9300079345703125,11.28329222353912,5.265998077392567,-11.721472578614396,22.25346873339953,-3.2277372506109145,13.759733405396048,5.844399414062508,22.67005665352182,-48.63994969163519,8.493735328003476,12,2.1699981689453125,-9.044998168945312,-15.267498016357422,-23.985000610351562,21.790008544921875,4,0.030509034880495278,2.470964058239238,174.9199981689453,1.7537667635354286,176.41000366210938,1.3390787714028896,179.0500030517578,0.030509034880495278
12056,2020-12-07,172.91000366210938,174.9499969482422,171.41000366210938,174.27000427246094,3430800.0,-0.012112181523012522,1.6029496737856017,-2.092328278322926,64.83686286546386,78.16443693125383,4.8421325245817854,-4.763401012656345,-10.207931909245758,-25.11019686588071,21.20517500029592,3.6199951171875,11.555163235346527,2.575502777099615,-14.004900839772858,19.15590639397209,-5.7146990313366075,10.865704585535838,7.505730383300801,15.368861108983149,-51.19275687064829,8.290201808436235,12,3.3799972534179688,-6.9250030517578125,-13.332504272460938,-21.865005493164062,25.09999084472659,0,0.09259148787089111,3.241758610282035,175.02999877929688,2.470964058239238,174.9199981689453,1.7537667635354286,176.41000366210938,0.09259148787089111
12057,2020-12-08,172.72000122070312,173.77999877929688,171.74000549316406,172.5,2682200.0,-0.001098851641791354,-1.3448330293251016,-0.16176553085976506,70.08298621201848,77.37178918257095,4.77558502105677,-3.342054374307139,-9.700289051943031,-24.358066169166705,22.402881485437327,2.0399932861328125,11.116037066252375,1.4950004577636662,-13.427516411139777,16.41751732666711,-5.96625797668807,8.956258892215402,6.975274394042998,19.264661333572686,-46.15539737528955,7.461258434451727,12,3.5699996948242188,-5.7350006103515625,-13.610000610351562,-17.31999969482422,22.080001831054688,1,0.10641503446567446,1.6029496737856017,172.91000366210938,3.241758610282035,175.02999877929688,2.470964058239238,174.9199981689453,0.10641503446567446
12058,2020-12-09,174.07000732421875,174.9199981689453,172.41000366210938,173.35000610351562,2853800.0,0.007816153855803698,1.0743902746601428,3.272714662227771,66.68206176843887,76.2045091045443,3.16417864431412,-3.617385803222305,-10.725892557801899,-25.102847759897088,23.75122837224916,2.5099945068359375,10.724702644670515,2.0450065612793082,-11.565959459186445,15.655972581745061,-4.760476448953568,8.850489571512185,4.9624465343164275,52.569267698394505,-12.867456305793944,6.805483010232881,12,2.2199935913085938,-6.110008239746094,-15.265007019042969,-18.670005798339844,14.089996337890625,2,0.1121962311572764,-1.3448330293251016,172.72000122070312,1.6029496737856017,172.91000366210938,3.241758610282035,175.02999877929688,0.1121962311572764
12059,2020-12-10,172.39999389648438,174.24000549316406,172.07000732421875,173.58999633789062,2643700.0,-0.009593918294171444,-1.3459749257670737,-1.6527783664646294,52.74081063874019,73.7012981696081,4.102385375224458,-0.9974912922182284,-8.759667819920878,-22.837243979859466,24.91312287965351,2.1699981689453125,9.697110744542329,-0.26050643920899574,-12.571294375575349,12.050281497157357,-6.415900407392172,5.894887528974181,6.022663946336735,26.399739583333332,-35.17440723886949,6.15539396818317,12,3.8900070190429688,-4.439994812011719,-14.299991607666016,-16.99999237060547,15.900009155273438,3,0.13271465019047812,1.0743902746601428,174.07000732421875,-1.3448330293251016,172.72000122070312,1.6029496737856017,172.91000366210938,0.13271465019047812
12060,2020-12-11,171.7100067138672,172.75,171.07000732421875,171.5,2676500.0,-0.004002245980539221,-2.140196511843475,-0.17647586808226906,48.38190379074253,68.93165511774187,3.9435320803324316,0.6870009286033678,-7.813420805652129,-21.596575592082047,26.061543312913866,1.67999267578125,8.544686580728495,-1.5594940185546875,-12.231290202452954,9.112302165343579,-6.8953921105038205,3.7764040733944455,6.151638794496989,16.49487374104822,-40.389379788585444,5.335898091949126,12,4.409996032714844,-3.7500076293945312,-14.357505798339844,-16.31000518798828,19.55999755859372,4,0.15951312281578534,-1.3459749257670737,172.39999389648438,1.0743902746601428,174.07000732421875,-1.3448330293251016,172.72000122070312,0.15951312281578534
12061,2020-12-14,170.99000549316406,172.9600067138672,170.1699981689453,172.9600067138672,4016400.0,-0.0041931232458858325,1.8324942295478135,-9.380658286710746,26.552532725741997,62.02861227312985,3.715461024710862,2.1562897172619273,-6.856361668336717,-20.311875251725496,26.570250414265296,2.790008544921875,7.1519027573622225,-2.684995269775385,-12.253916779124637,6.883926239573867,-7.469456024450011,2.099465484899241,6.192476196785577,17.263312088815788,-33.71220281107385,4.784460754674632,12,3.1999969482421875,-3.0300064086914062,-13.767505645751953,-15.590003967285156,20.919998168945312,0,0.15106147143838378,-2.140196511843475,171.7100067138672,-1.3459749257670737,172.39999389648438,1.0743902746601428,174.07000732421875,0.15106147143838378
12062,2020-12-15,171.41000366210938,172.77999877929688,170.64999389648438,170.64999389648438,3487900.0,0.0024562732057582526,-4.605203983295856,-0.3857915201462364,27.176264139737043,56.19168755956047,2.3442866663982045,2.3473070501844973,-7.106582496292901,-20.180714427167743,26.547321825754082,2.1300048828125,5.8616040022726565,-2.5764976501464787,-11.353916371157794,6.200921070864837,-6.965207010652136,1.812211710359179,4.9309800053197534,26.10537880345395,-19.468050606407612,4.3887093605056595,12,1.9099960327148438,-3.4500045776367188,-13.680004119873047,-16.01000213623047,18.73999023437503,1,0.1551834214831569,1.8324942295478135,170.99000549316406,-2.140196511843475,171.7100067138672,-1.3459749257670737,172.39999389648438,0.1551834214831569
12063,2020-12-16,171.69000244140625,172.99000549316406,170.7100067138672,172.00999450683594,2193700.0,0.0016335031405099176,-1.000013384999431,-0.42103678123996147,17.34940999406807,49.662590448914855,1.479981331326627,2.897108393044107,-7.11075702731992,-19.886044120663712,27.388557386305123,2.279998779296875,4.102155379514187,-2.72899932861327,-9.949749593572704,4.491750936346165,-6.339374461093001,0.8813758038664616,3.9104629662048183,37.346475113597165,-1.9231194565333567,3.6103751324797186,12,0.9749984741210938,-2.8250045776367188,-13.645000457763672,-16.290000915527344,16.009994506835938,2,0.13460306530217725,-4.605203983295856,171.41000366210938,1.8324942295478135,170.99000549316406,-2.140196511843475,171.7100067138672,0.13460306530217725
12064,2020-12-17,171.24000549316406,172.27999877929688,170.2899932861328,172.0,3495300.0,-0.0026209851583860466,2.015177962477025,2.3750417242859188,16.809359036167464,43.401354574568714,1.5120874827554474,3.892422722301461,-6.457657662891279,-18.867740907731473,26.827828606814634,1.9900054931640625,2.483972136255545,-3.398496246337885,-9.879465643353171,3.0824731506774015,-6.638980944845514,-0.15801154783025595,3.7088038458071253,37.94342358721295,4.411084801974404,3.2404846985076423,12,1.3199920654296875,-1.3350067138671875,-13.195003509521484,-15.840003967285156,7.0399932861328125,3,0.09880867569594165,-1.000013384999431,171.69000244140625,-4.605203983295856,171.41000366210938,1.8324942295478135,170.99000549316406,0.09880867569594165
12065,2020-12-18,170.4199981689453,172.17999267578125,168.97000122070312,171.17999267578125,6715800.0,-0.004788643412251492,1.3260853941032402,1.0,16.083413149364475,37.984304606113234,1.798531741623549,4.888231657672634,-5.477929950080636,-17.484653242222464,25.876515187848437,3.209991455078125,1.2140179463845868,-4.171003723144537,-10.765763886671238,2.4237564403821636,-7.468383804907887,-0.8736236413811866,3.9553538296227657,36.069537492171335,7.944868936567907,3.2973800817633463,12,1.5250015258789062,-0.5149993896484375,-12.374996185302734,-15.019996643066406,13.160003662109375,4,0.10491729301092478,2.015177962477025,171.24000549316406,-1.000013384999431,171.69000244140625,-4.605203983295856,171.41000366210938,0.10491729301092478
12066,2020-12-21,171.75999450683594,173.05999755859375,168.94000244140625,169.6300048828125,4077400.0,0.007862905482267646,-1.3475792393199177,-2.8026381833878773,24.49263755859522,32.91871031128843,0.3109512878051248,3.6943278809279434,-6.698982287241364,-18.26243118086589,24.818944126012816,4.1199951171875,0.0992578952312897,-2.8035072326660213,-9.442754012180927,3.8357395468488846,-6.123130622423474,0.5161161570914317,1.8586083828310507,68.44649047435631,42.15758009880592,3.319623389757453,12,0.17000579833984375,-0.9199981689453125,-13.21499252319336,-16.35999298095703,9.410003662109375,0,0.11358878894729174,1.3260853941032402,170.4199981689453,2.015177962477025,171.24000549316406,-1.000013384999431,171.69000244140625,0.11358878894729174
12067,2020-12-22,172.35000610351562,173.11000061035156,171.4600067138672,172.39999389648438,3103200.0,0.0034350932437658965,1.2448877909028628,-0.023468561726758888,33.41507077124072,29.222377978266415,-0.37667487523665955,2.8395701310753907,-7.188466161080385,-18.30184295766321,23.063540780545377,1.649993896484375,-0.8689213352309366,-1.9529960632324332,-8.505479959238954,4.599487832774088,-5.2292380112356796,1.323245884770813,-3.410003662109375,81.77470406352343,52.0055940269699,3.2762419480032583,12,-0.7600021362304688,-1.510009765625,-13.245006561279297,-16.95000457763672,11.220001220703125,1,0.11348997311230602,-1.3475792393199177,171.75999450683594,1.3260853941032402,170.4199981689453,2.015177962477025,171.24000549316406,0.11348997311230602
12068,2020-12-23,174.91000366210938,176.3300018310547,171.88999938964844,172.00999450683594,4753000.0,0.01485348110203244,-1.8280275824533612,-58.01434676434676,49.96245493158772,28.913671788582807,-3.1346279988130448,0.04978712586239453,-9.650610257444953,-20.322060234217673,21.433838924767514,4.44000244140625,-1.381465552716719,0.7545013427734375,-5.590369001770682,7.099371687317557,-2.4179338294986223,3.9269365150454973,-5.970001220703125,80.78486757476084,47.16901908560217,3.172435172272065,12,-2.2750015258789062,-4.07000732421875,-15.170001983642578,-19.51000213623047,10.67999267578125,2,0.08713046661307944,1.2448877909028628,172.35000610351562,-1.3475792393199177,171.75999450683594,1.3260853941032402,170.4199981689453,0.08713046661307944
12069,2020-12-24,175.19000244140625,176.50999450683594,174.6699981689453,175.97999572753906,1941200.0,0.0016008162679921334,-1.0109229473613994,-0.27241061797900606,50.59348490988493,29.15940302404307,-3.3271273252792355,-0.6270122743434854,-9.77364716861382,-20.09684486411078,19.649794689492538,1.839996337890625,-2.014196261796627,1.2660003662109318,-4.522086851961944,7.054087584383808,-1.628043242875492,4.160043975297356,-5.9544000244140705,82.5628342272937,45.597662314118764,2.8940436090864354,12,-2.4650039672851562,-2.3300018310546875,-15.450000762939453,-19.790000915527344,9.919998168945341,3,0.07140815304811698,-1.8280275824533612,174.91000366210938,1.2448877909028628,172.35000610351562,-1.3475792393199177,171.75999450683594,0.07140815304811698
12070,2020-12-28,176.38999938964844,177.4600067138672,174.88999938964844,177.11000061035156,2442000.0,0.0068496885182904865,2.6196943972835314,0.9114016958646398,63.85347203914799,33.30395183664373,-4.239257076484961,-2.2063340610227726,-10.847536645173506,-20.762276155551206,17.775154797825145,2.57000732421875,-2.5910386201020117,2.6349975585937386,-2.6059035135633337,7.875898630750811,0.014547022515216668,5.255448094672261,-6.7179334472656365,87.4412348867322,45.77200815375248,2.6204505360785295,12,-3.1899948120117188,-1.8550033569335938,-13.942501068115234,-18.639999389648438,12.199996948242188,0,0.01071488971136847,-1.0109229473613994,175.19000244140625,-1.8280275824533612,174.91000366210938,1.2448877909028628,172.35000610351562,0.01071488971136847
12071,2020-12-29,175.0399932861328,177.77000427246094,174.4600067138672,177.11000061035156,2359700.0,-0.007653529724967245,-1.049546485260771,2.875005298181664,58.45477142428168,36.77934153492647,-2.5192733510136236,-1.2753426369485794,-9.367101443099841,-18.874379415453234,16.592231364753946,3.30999755859375,-2.704990932813928,1.5094917297363395,-3.0271674874139762,6.046150946886655,-0.7588378788388184,3.7778213383114974,-4.744892082031271,56.73514987957401,11.726609284410571,2.2683296085751627,12,-1.6849899291992188,0.01500701904296875,-11.932491302490234,-15.939994812011719,13.820007324218778,1,0.04878889895157723,2.6196943972835314,176.38999938964844,-1.0109229473613994,175.19000244140625,-1.8280275824533612,174.91000366210938,0.04878889895157723
12072,2020-12-30,173.8800048828125,176.05999755859375,172.82000732421875,175.6999969482422,1935200.0,-0.006626990675348776,1.5511801563128902,0.8792201090962701,49.297847529384164,40.32916792773937,-1.0863059053620816,-0.5507753410420264,-8.059427108403213,-17.221534954756805,14.951670025789593,3.239990234375,-2.6895141881022937,0.6080032348632756,-3.1218726432513506,4.337879112977902,-1.2569347041940375,2.4729411739205887,-2.837413371875016,33.843602732047586,-9.78685178515665,1.8649379390573175,12,-0.5250015258789062,1.1749954223632812,-9.835002899169922,-14.020004272460938,20.069992065429688,2,0.04192542604910754,-1.049546485260771,175.0399932861328,2.6196943972835314,176.38999938964844,-1.0109229473613994,175.19000244140625,0.04192542604910754
12073,2020-12-31,176.52999877929688,176.6699981689453,174.10000610351562,174.41000366210938,2571300.0,0.015240360145321707,1.14166550106176,-1.1648375602599035,64.23160161779151,45.59830599236427,-3.3274645151823563,-3.3637813938198917,-10.55433178843623,-19.377260582559956,13.784179654390332,2.7899932861328125,-2.1616730651139164,3.251997375488287,-0.49945555117923846,7.003450302155812,1.3762709121545242,5.12772383882205,-4.81466599220704,74.94936853235019,27.935628197699643,1.8757264633337563,12,-3.1749954223632812,-1.4749984741210938,-9.659996032714844,-13.930000305175781,17.759994506835938,3,0.039879955778640896,1.5511801563128902,173.8800048828125,-1.049546485260771,175.0399932861328,2.6196943972835314,176.38999938964844,0.039879955778640896
12074,2021-01-04,177.6300048828125,178.08999633789062,174.1199951171875,176.50999450683594,3463100.0,0.006231270102091235,2.892170869080655,0.5283079979271031,69.83913838966575,51.57116435239774,-3.8283151509629647,-4.480045005630615,-11.432332930427094,-19.95210408554783,13.193319877146841,3.970001220703125,-1.6030396153838637,4.216503143310547,0.043274691560839074,8.389731595060255,2.129888917435693,6.303117369185401,-5.309204947185549,91.27149119505232,38.728547890552726,2.086614225874853,1,-4.1150054931640625,-2.5750045776367188,-10.350006103515625,-14.485008239746094,14.80999755859375,0,0.04481220084596371,1.14166550106176,176.52999877929688,1.5511801563128902,173.8800048828125,-1.049546485260771,175.0399932861328,0.04481220084596371
12075,2021-01-05,180.3699951171875,181.97000122070312,176.42999267578125,176.8000030517578,4843300.0,0.01542526689780055,-1.5707619813000733,3.1874633860574106,77.68594073568316,57.48153137207417,-5.597060792823896,-7.166915302457227,-13.794944500329649,-22.19165272169181,13.067239619708882,5.540008544921875,-0.8434453966652313,6.689493560791021,1.5171138984422612,11.861873223139781,4.103303729616641,9.275683391965401,-7.356891613288894,82.5135828327669,24.45429413868513,2.5861898311743796,1,-3.6549911499023438,-4.9149932861328125,-12.302497863769531,-16.904998779296875,10.040008544921875,1,0.026279345908306384,2.892170869080655,177.6300048828125,1.14166550106176,176.52999877929688,1.5511801563128902,173.8800048828125,0.026279345908306384
12076,2021-01-06,188.9199981689453,189.47000122070312,180.11000061035156,180.3300018310547,5610100.0,0.04740257960423411,-1.073090116426435,2.406166787056073,84.92221788729917,63.20454771830289,-12.803342638925358,-15.237211005009442,-21.880745930382346,-30.18976870742506,13.90795525896031,9.360000610351562,0.2603675734971489,14.438996887207026,5.905326450786049,22.972667323628002,10.172161668996551,18.7058321054175,-14.800003051757812,96.69667715689707,33.16633208159784,4.2668352182104865,1,-8.239997863769531,-9.714996337890625,-20.537498474121094,-25.139999389648438,2.5099945068359375,2,-0.0017467808292035425,-1.5707619813000733,180.3699951171875,2.892170869080655,177.6300048828125,1.14166550106176,176.52999877929688,-0.0017467808292035425
12077,2021-01-07,191.1000061035156,192.3500061035156,189.1699981689453,189.2100067138672,4226700.0,0.011539317995444609,-2.2284074449874622,0.2200233056342048,85.98443230178566,67.20698964832489,-13.459356626667045,-16.832651616429388,-23.488792004133245,-31.82707358497916,14.92525633222381,3.430007934570284,1.6277876240309865,15.70000457763669,4.441223266709983,26.958785888563398,10.070613922173322,21.32939523310006,-14.670013427734347,93.15068493150685,25.221489468572074,5.629390655463358,1,-8.514999389648409,-10.455001831054659,-22.717506408691378,-27.32000732421872,-0.5100097656249716,3,-0.01172164009220722,-1.073090116426435,188.9199981689453,-1.5707619813000733,180.3699951171875,2.892170869080655,177.6300048828125,-0.01172164009220722
12078,2021-01-08,193.6000061035156,193.8800048828125,190.80999755859372,191.5800018310547,3321500.0,0.01308215552146974,1.3798489499240238,1.0687856744952096,88.5251504452232,71.42161915225135,-14.560573009311383,-18.75612995122583,-25.34568358580586,-33.791627452817664,15.815607912120978,3.0700073242187784,2.9709348544566296,17.22350463867184,3.363216927538474,31.083792349805208,10.293360783105157,24.153648494238524,-14.304411010742172,98.58300282936096,25.751216582693388,6.930143855566686,1,-10.249999999999972,-12.190002441406222,-24.177505493164034,-29.790008544921847,0.0,4,0.0018078038930404716,-2.2284074449874622,191.1000061035156,-1.073090116426435,188.9199981689453,-1.5707619813000733,180.3699951171875,0.0018078038930404716
12079,2021-01-11,195.27999877929688,199.5,192.19000244140625,193.0399932861328,7219100.0,0.00867764784512981,-2.710670730526585,1.1089112650415995,91.59974772943727,74.5045386733946,-14.629563753336555,-19.641133264195332,-26.29111391854201,-34.8995728016431,17.06118673343297,7.30999755859375,4.242272236572916,17.759497070312506,1.6816217824154478,33.837372358209564,9.720559426363963,25.79843471426105,-13.06752172851563,81.70784620309594,4.051315873333451,8.038937643948536,1,-9.1199951171875,-11.05999755859375,-25.020000457763672,-31.470001220703125,-3.8699951171875,0,-0.005069671750064675,1.3798489499240238,193.6000061035156,-2.2284074449874622,191.1000061035156,-1.073090116426435,188.9199981689453,-0.005069671750064675
12080,2021-01-12,199.1000061035156,199.2899932861328,195.6499938964844,196.1699981689453,3866700.0,0.019561692687923626,1.1994071629103242,1.3080360488007448,92.2435276282627,78.2588449182814,-16.639168268087673,-22.455229915260787,-29.286076375908095,-38.396063238043865,18.684290019360073,4.0099945068359375,5.291941493914635,20.210004425048794,1.7294689753007333,38.690539874796855,10.969736700174764,29.450272149922824,-13.4300244628906,97.93711238228329,18.325929310180527,9.240267724874036,1,-12.940002441406222,-14.880004882812472,-27.95250701904294,-33.46500396728513,-10.279998779296847,1,-0.03345054474105191,-2.710670730526585,195.27999877929688,1.3798489499240238,193.6000061035156,-2.2284074449874622,191.1000061035156,-0.03345054474105191
12081,2021-01-13,196.82000732421875,199.9600067138672,195.27999877929688,198.5200042724609,4098200.0,-0.011451525411362518,1.043670770102114,-0.5802021653881566,85.9324669504818,82.32935818729223,-12.230992448999075,-19.12124897696384,-26.12507293641295,-35.77090635900973,20.69349123469777,4.6800079345703125,6.379575861175624,16.638505554199213,-3.0858268295071696,36.362837937905596,6.776339362346022,26.500671746052404,-8.384022011718741,70.89900924011575,-8.089917123628325,9.862166191853191,1,-9.790000915527344,-12.370002746582031,-25.227508544921875,-31.18500518798828,-7.830001831054659,2,-0.03256784586716466,1.1994071629103242,199.1000061035156,-2.710670730526585,195.27999877929688,1.3798489499240238,193.6000061035156,-0.03256784586716466
12082,2021-01-14,198.00999450683597,199.3999938964844,196.8999938964844,196.9900054931641,3321200.0,0.006046068175665553,-3.1666242815726564,-0.5999946145353791,85.34272767385023,84.67503886018766,-10.770853810395124,-19.2006832694033,-26.472019525958018,-36.6275059382543,22.81127218032928,2.5799865722656534,7.323896248967543,16.498493194580107,-4.293823789706863,37.290810178867076,6.102334702436622,26.89465168672359,-7.269204914062527,78.68841250385677,-0.0703098011818355,10.396158492143483,1,-10.969993591308622,-13.559989929199247,-26.872493743896513,-32.3749923706055,-11.649993896484375,3,-0.03323065508608736,1.043670770102114,196.82000732421875,1.1994071629103242,199.1000061035156,-2.710670730526585,195.27999877929688,-0.03323065508608736
12083,2021-01-15,194.8000030517578,198.8500061035156,194.00999450683597,197.6499938964844,4289900.0,-0.01621125975521065,-1.1851029019202641,-2.7941387667175577,77.5344244312229,85.5300706425829,-5.2486752346788705,-14.936372759079461,-22.51434280550737,-33.09318102846629,24.599100420739383,4.840011596679631,8.494748956020885,12.13300170898438,-8.928017152168337,33.1940205701371,1.6024922784080218,22.66351113956074,-2.2153700347656127,33.590722975560425,-42.84083894643446,10.530509430576364,1,-6.605003356933594,-10.349998474121094,-23.16250228881836,-28.81500244140625,-7.720001220703125,4,-0.021611943777786302,-3.1666242815726564,198.00999450683597,1.043670770102114,196.82000732421875,1.1994071629103242,199.1000061035156,-0.021611943777786302
12084,2021-01-19,188.16000366210938,194.75,187.1999969482422,194.4199981689453,5347800.0,-0.03408623863257443,1.1820823842525727,2.196496356617763,64.33619019191889,84.04676502660908,3.399587855089436,-7.340106625632217,-15.184853682044093,-26.1579395810858,25.897774165759667,7.600006103515625,9.893391583890661,4.6470024108886605,-15.832633029498822,25.126637851276143,-5.592815309305081,14.886820131082402,11.800003051757812,7.523557830287955,-64.726364855009,10.23981772019374,1,1.875,-3.7099990844726562,-16.035003662109375,-22.175003051757812,-3.0800018310546875,1,0.028911577038312375,-1.1851029019202641,194.8000030517578,-3.1666242815726564,198.00999450683597,1.043670770102114,196.82000732421875,0.028911577038312375
12085,2021-01-20,188.3000030517578,188.6999969482422,184.5399932861328,188.5,3443200.0,0.0007440443607762415,12.866890465654485,0.03194842232270174,66.64159279833564,82.0155844611687,5.031914946478992,-6.400032244836723,-14.684319284280605,-25.99665007662324,27.478089482070413,4.160003662109375,10.968790196388028,3.8930015563964844,-15.722928595602468,23.508931708395437,-5.914963519602992,13.70096663239596,11.404803466796864,24.383959088273304,-47.770114986282536,9.807965075999478,1,3.9499969482421875,-3.8499984741210938,-16.175003051757812,-22.31500244140625,-4.8600006103515625,2,0.016516200530791947,1.1820823842525727,188.16000366210938,-1.1851029019202641,194.8000030517578,-3.1666242815726564,198.00999450683597,0.016516200530791947
12086,2021-01-21,191.2700042724609,194.08999633789062,189.0,190.1000061035156,4585100.0,0.015772709360428072,-2.0207600393014995,-5.850080109864957,70.87636051499628,80.3369098181921,2.7159268361585305,-8.256778923281303,-17.05859130091605,-28.60671194352898,29.180336689665353,5.7899932861328125,12.054191369111493,5.887502288818325,-13.00749508312012,24.78249966075677,-3.559996397150883,15.335000974787533,7.828209716796891,45.28943950136799,-30.40071723967184,9.447498685969217,1,0.9799957275390909,-6.81999969482419,-19.230003356933565,-25.285003662109347,-5.180007934570284,3,-0.012809101759375663,12.866890465654485,188.3000030517578,1.1820823842525727,188.16000366210938,-1.1851029019202641,194.8000030517578,-0.012809101759375663
12087,2021-01-22,191.91000366210938,192.3800048828125,189.47999572753903,190.8999938964844,3257100.0,0.0033460520486880974,1.974349744905973,0.8632575609374146,69.39961029252696,78.21184980122585,2.4617924479317708,-7.753798739236487,-16.870694210011493,-28.888018635489118,30.95891513863449,2.900009155273466,12.860730328792812,5.549501800537115,-12.511692722403723,23.610696323477953,-3.4810954609332896,14.58009906200752,6.60588149902344,51.502472220178575,-23.278350104136265,9.030597261470415,1,0.339996337890625,-7.459999084472656,-20.835002899169922,-25.925003051757812,-18.419998168945312,4,-0.015215455751261597,-2.0207600393014995,191.2700042724609,12.866890465654485,188.3000030517578,1.1820823842525727,188.16000366210938,-0.015215455751261597
12088,2021-01-25,190.1499938964844,193.1100006103516,189.22999572753903,191.55999755859372,3423900.0,-0.009171016268249232,-1.3876953124999931,-1.396029731689613,65.53348983378143,75.31559892393076,4.113534842623352,-5.05255350915769,-14.388041947830772,-26.781657207276936,31.940684873965786,3.880004882812557,12.544070620181856,3.027492523193388,-14.269392056821715,20.32437710320849,-5.620949766814164,11.67593481320094,7.806855589648421,54.94610109053222,-17.015579456177157,8.64844229000755,1,2.1000061035155966,-5.699989318847685,-19.509994506835966,-24.16499328613284,-16.53999328613284,0,-0.0199315982528826,1.974349744905973,191.91000366210938,-2.0207600393014995,191.2700042724609,12.866890465654485,188.3000030517578,-0.0199315982528826
12089,2021-01-26,187.6999969482422,190.55999755859372,186.6699981689453,190.1100006103516,3463600.0,-0.012884549181610638,1.350454537072915,1.7092180161462267,59.160213493408904,71.63967513116923,6.006927026353196,-1.7046851849754319,-11.281197633554115,-23.985500602064974,32.69902150242933,3.889999389648409,11.881764202488853,-0.048004150390625,-16.407385808244726,16.311377507463476,-8.227694979317675,8.131686678536425,9.72017828989064,33.08903300850498,-35.9872508185888,8.179690828927052,1,4.5500030517578125,-3.2499923706054688,-16.93499755859375,-21.714996337890625,-17.879989624023438,1,-0.0033031173535845726,-1.3876953124999931,190.1499938964844,1.974349744905973,191.91000366210938,-2.0207600393014995,191.2700042724609,-0.0033031173535845726
12090,2021-01-27,178.27999877929688,187.6999969482422,176.82000732421875,187.6100006103516,6985900.0,-0.05018645882846151,1.2881169103100376,3.8713641716579166,36.98629881330038,66.20121200481573,13.59241394365199,8.289156319341885,-1.2951123451011881,-14.259268541955322,32.90512363288992,10.879989624023438,10.566759777498248,-9.562502288818365,-25.66545892673753,6.5404543491007985,-17.61398060777796,-1.511023969858769,18.624969180755954,8.453922315308454,-54.76864531910705,8.051478318959584,1,9.830001831054688,6.170005798339844,-7.0475006103515625,-12.294998168945312,-5.6699981689453125,2,0.03814226552792355,1.350454537072915,187.6999969482422,-1.3876953124999931,190.1499938964844,1.974349744905973,191.91000366210938,0.03814226552792355
12091,2021-01-28,183.5800018310547,185.4199981689453,177.75999450683594,177.92999267578125,3965200.0,0.0297285342609801,-1.557594870606097,-0.6055742815041579,41.45453763598971,61.32474644505345,6.947403071618595,3.8596393419304036,-6.063767521173048,-19.15827469876257,33.2979809884013,7.660003662109375,9.00305622092597,-4.689499664306652,-19.784412479268724,10.40541315065542,-12.236956071787688,2.857956743174384,12.119868490848091,41.49783482471112,-17.197984538969123,7.54745640748103,1,4.2550048828125,0.8700027465820312,-12.65500259399414,-17.595001220703125,-6.7100067138671875,3,-0.0007626069738101426,1.2881169103100376,178.27999877929688,1.350454537072915,187.6999969482422,-1.3876953124999931,190.1499938964844,-0.0007626069738101426
12092,2021-01-29,181.1699981689453,183.5,180.25999450683597,182.1199951171875,3612300.0,-0.013127811515805776,-1.3393505384636846,-0.16814078033050753,35.84603596293553,56.692703281910404,7.506871753167445,7.2136408460695804,-3.213612019336267,-16.37637772548976,34.359336493153634,3.3200073242187216,6.808059361856522,-7.464002990722662,-21.403768154094962,6.475762172649638,-14.433885572408798,-0.4941204090365261,13.39708037309643,26.70345388312451,-25.83375617895676,6.969882581686148,1,4.6150054931640625,4.540008544921875,-9.78499984741211,-15.18499755859375,-1.9900054931640625,4,0.02715680420969746,-1.557594870606097,183.5800018310547,1.2881169103100376,178.27999877929688,1.350454537072915,187.6999969482422,0.02715680420969746
12093,2021-02-01,183.57000732421875,185.0,179.67999267578125,182.17999267578125,2637300.0,0.013247277030026705,1.5035328584558822,-1.4631780144236175,36.88103274262943,53.642130231989356,3.7396268829472774,5.658192397483134,-5.067516909888354,-18.335188276943654,35.18619943981549,5.32000732421875,4.866984116262813,-5.415994262695307,-18.390991066452415,7.559002541061801,-11.90349266457386,1.0715041391832472,9.932246944753615,49.126672471081676,0.2678119662105445,6.487498401878548,2,1.8849945068359375,2.3549957275390625,-12.35500717163086,-17.585006713867188,-4.9900054931640625,0,-0.054910940942828,-1.3393505384636846,181.1699981689453,-1.557594870606097,183.5800018310547,1.2881169103100376,178.27999877929688,-0.054910940942828
12094,2021-02-02,185.58999633789062,189.0399932861328,185.17999267578125,185.5,2920500.0,0.011003916397433144,-9.575184983905356,0.06474488451743216,34.22832827319479,50.04065639586259,1.4714870395465596,4.495614834053839,-6.629496615679244,-19.954436840551693,35.7677708719089,5.4699859619140625,2.823641096195871,-3.7940048217773494,-15.75069149610087,8.162681852546172,-9.77234815893911,2.184338515384411,6.9113231143965095,71.7675866486691,27.91401017122962,5.978343337161756,2,-0.1349945068359375,0.8000106811523438,-13.852497100830078,-19.604995727539062,-6.269989013671875,1,-0.0645508700034022,1.5035328584558822,183.57000732421875,-1.3393505384636846,181.1699981689453,-1.557594870606097,183.5800018310547,-0.0645508700034022
12095,2021-02-03,185.1100006103516,186.92999267578125,183.6999969482422,185.19000244140625,2135400.0,-0.002586323277172453,-1.227576227934019,-0.8889454052217933,35.7299397792663,46.135498536337046,1.6219608303948974,5.637990133001182,-5.833341061984697,-19.048312867990347,35.30969522214203,3.2299957275390625,1.0856311389659368,-4.51100082397457,-15.889305065779979,6.86730341783084,-10.20015294487726,1.178151296928121,6.45044011425145,65.15963562873549,23.705672497701208,5.6891521209026985,2,-0.14499664306643467,1.2800064086913778,-12.317501068115263,-19.12500000000003,-5.100006103515653,2,-0.08259949886941875,-9.575184983905356,185.58999633789062,1.5035328584558822,183.57000732421875,-1.3393505384636846,181.1699981689453,-0.08259949886941875
12096,2021-02-04,188.58999633789062,188.7400054931641,184.5500030517578,185.8699951171875,2309500.0,0.01879960950820947,1.7748181083265633,-33.999237078020855,39.12742394467944,42.7719222754651,-2.5459015692436253,2.2472200139135907,-8.980524302781191,-22.10332532620211,33.63410976421856,4.190002441406278,0.3337776138702111,-1.0145050048828068,-12.398045348739743,10.369035338974129,-6.706275176811289,4.677265167045675,2.0860183826893604,95.19234061005808,56.033846549222346,5.69177017192847,2,-3.6249923706054688,-2.1999893188476562,-14.722496032714844,-22.604995727539062,-7.489990234375028,3,-0.08473405821010893,-1.227576227934019,185.1100006103516,-9.575184983905356,185.58999633789062,1.5035328584558822,183.57000732421875,-0.08473405821010893
12097,2021-02-05,188.8600006103516,190.3300018310547,187.88999938964844,189.4900054931641,2218900.0,0.0014316998658678859,1.1125584590588942,-0.23161933826251838,42.64487156620608,40.22874246795673,-3.6811602739240072,1.8981129575386433,-9.076965828518695,-21.955075937504915,31.591001463740763,2.44000244140625,-0.552059864599812,-0.6325004577636548,-11.99815112551775,10.733150209990441,-6.315325791640703,5.050324876113393,-12.039993286132841,86.19718350218307,44.420377416659605,5.682825333877055,2,-5.169998168945341,-2.469993591308622,-14.654998779296903,-22.87500000000003,-8.649993896484403,4,-0.06348620912006342,1.7748181083265633,188.58999633789062,-1.227576227934019,185.1100006103516,-9.575184983905356,185.58999633789062,-0.06348620912006342
12098,2021-02-08,193.9499969482422,194.47999572753903,190.4900054931641,192.33999633789062,3076400.0,0.026951161291119963,1.988758779524655,-2.5555367176903703,57.4555665891087,40.039337256367816,-9.136210034472242,-3.3353222464215833,-13.9403462043893,-26.603033721727343,29.490934535620962,5.619995117187443,-1.8472851487024684,4.439996337890619,-6.95332690501823,15.833319580799468,-1.256665283563791,10.13665795934503,-16.859789733886714,95.0834987076741,46.950826326806464,5.696661621454419,2,-8.299995422363281,-6.919990539550781,-19.7449951171875,-27.964996337890625,-15.550003051757812,0,-0.07615367107431559,1.1125584590588942,188.8600006103516,1.7748181083265633,188.58999633789062,-1.227576227934019,185.1100006103516,-0.07615367107431559
12099,2021-02-09,194.2899932861328,196.25,193.88999938964844,194.1300048828125,2868600.0,0.0017530102770837441,-6.375008940705243,0.09937164140911546,57.67357215182946,42.337923182871045,-9.435336047597644,-3.9561226397069618,-14.108290004678224,-26.4772822312722,26.790327464948916,2.3600006103515625,-3.1272650950986645,4.829492950439459,-6.466464076882517,16.125449977761434,-0.8184855632215431,10.47747146410046,-16.504194531249993,84.38242042026707,31.872350138890084,5.647978513660989,2,-7.284996032714844,-7.249992370605469,-20.084991455078125,-28.30499267578125,-14.67999267578125,1,-0.08085846928792606,1.988758779524655,193.9499969482422,1.1125584590588942,188.8600006103516,1.7748181083265633,188.58999633789062,-0.08085846928792606
12100,2021-02-10,192.44000244140625,194.4499969482422,190.1199951171875,193.88999938964844,2713500.0,-0.00952180199009045,2.3696616338235557,-9.063137815927515,51.543126519187844,43.4588775032264,-5.9960686695520735,-2.772829750621753,-12.102584332547451,-24.161505206290997,23.65588367613018,4.3300018310546875,-4.207477897651444,3.312502288818365,-7.148786184061578,13.773790761698308,-1.9181419476216206,8.54314652525835,-13.546351611816391,67.43590980879559,13.433637271167385,5.230644236439973,2,-4.475006103515625,-4.245002746582031,-18.15500259399414,-26.455001831054688,-4.8899993896484375,2,-0.06817706792111611,-6.375008940705243,194.2899932861328,1.988758779524655,193.9499969482422,1.1125584590588942,188.8600006103516,-0.06817706792111611
12101,2021-02-11,190.41000366210938,193.1699981689453,190.33999633789062,192.0399932861328,1862300.0,-0.010548735988064495,-2.1977344632281315,1.1241331411072641,48.09160246066493,44.819496002974105,-3.2356067562049304,-1.3151007149742213,-9.929511708448388,-21.69211619446702,20.28792291428771,2.8300018310546875,-4.875233357408774,1.6030036926269418,-8.240496805348272,11.446504190602155,-3.318746556360651,6.524753941614534,-10.47497188229491,30.143589575108464,-23.176251084750376,4.921750248987605,2,-2.44500732421875,-2.0199966430664062,-14.325000762939453,-24.025001525878906,-2.3700103759765625,3,-0.05461902712700273,2.3696616338235557,192.44000244140625,-6.375008940705243,194.2899932861328,1.988758779524655,193.9499969482422,-0.05461902712700273
12102,2021-02-12,191.42999267578125,191.8699951171875,190.1999969482422,191.0500030517578,1821500.0,0.005356803708075564,1.6508023009385406,-0.23312395270681407,51.659750873146926,46.46157579525383,-2.9582550453609144,-3.007519506253402,-10.776150578728135,-22.278928740303513,16.72710847866215,1.6699981689453125,-3.6569904532370856,2.951992797851574,-5.995444892791113,11.89943048849426,-1.5217260474697696,7.425711643172917,-10.516062802755641,21.37025310153932,-30.432569755254335,4.473718845321351,2,-1.4549942016601562,-3.0399856567382812,-11.487491607666016,-21.29499053955078,-2.5099945068359375,4,-0.05396221578382032,-2.1977344632281315,190.41000366210938,2.3696616338235557,192.44000244140625,-6.375008940705243,194.2899932861328,-0.05396221578382032
12103,2021-02-16,190.58999633789062,192.5800018310547,190.1499938964844,191.13999938964844,2500300.0,-0.00438800799263106,-2.398593638294108,-1.4474159739790387,53.910692848762764,48.648505192539155,-1.1373585595174518,-2.6341523771859556,-9.683882731822905,-21.07362416634686,14.127466109459451,2.430007934570284,-2.9596104097786338,2.3224967956543026,-6.186020830486285,10.83101442179489,-1.9317620174159913,6.576755608724596,-8.75590225724656,7.667224246769022,-44.58178582499612,4.254258813070293,2,-0.6149978637695312,-2.1999893188476562,-8.974990844726562,-19.014991760253906,-2.30999755859375,1,-0.05446240528606283,1.6508023009385406,191.42999267578125,-2.1977344632281315,190.41000366210938,2.3696616338235557,192.44000244140625,-0.05446240528606283
12104,2021-02-17,193.6000061035156,194.22000122070312,189.1000061035156,189.1999969482422,3459300.0,0.015793115186846673,-1.2260892640936607,-7.999972256901044,75.0818898928187,53.02094409404498,-3.2314849412559568,-5.49757806165789,-12.353408440421305,-23.648094691071435,13.578926321607076,5.119995117187528,-1.6163387024233202,5.06050643920895,-3.775067976417631,13.896080854835532,0.6427192313956596,9.478293647022241,-10.900957667710173,84.11229347122314,25.23610273336172,4.417787207813289,2,-3.2000045776366903,-5.209999084472628,-11.220001220703097,-21.26000213623044,-0.9000091552734091,2,-0.07851245727184508,-2.398593638294108,190.58999633789062,1.6508023009385406,191.42999267578125,-2.1977344632281315,190.41000366210938,-0.07851245727184508
12105,2021-02-18,191.41000366210938,191.55999755859372,188.0,188.2700042724609,2983500.0,-0.011311995725016954,1.0697737343807703,0.7136347400289333,64.27270921886401,55.81486468006548,-0.060175372143305594,-3.228144522364431,-9.84489610901818,-21.04667365067411,13.570725607509665,5.600006103515597,-0.44607270689624556,2.7150039672851562,-6.2118197365982155,11.641827671168528,-1.7484078846565296,7.178415819226842,-7.897898132452269,54.8231992424577,-5.993004504624416,4.4634118519416806,2,0.6599960327148438,-3.0199966430664062,-6.220001220703125,-16.26000213623047,9.539993286132812,3,-0.061647786562859186,-1.2260892640936607,193.6000061035156,-2.398593638294108,190.58999633789062,1.6508023009385406,191.42999267578125,-0.061647786562859186
12106,2021-02-19,188.82000732421875,192.4499969482422,188.3600006103516,191.9499969482422,3120100.0,-0.013531144079923174,-1.0197497560479531,-0.9968121759328912,63.85370779028074,58.171402038296,2.86741892755515,-0.8760209182406697,-6.8915746455911915,-18.093665510225037,12.738045325698916,4.089996337890597,0.705251258962619,0.2475074768066463,-8.597398472189042,9.092413425802334,-4.174945497691198,4.66996045130449,-4.543628126341076,13.183394908177434,-49.801930495746106,4.42245297449785,2,3.30499267578125,-0.43000030517578125,-3.6300048828125,-13.670005798339844,9.389999389648438,4,-0.006726004783382145,1.0697737343807703,191.41000366210938,-1.2260892640936607,193.6000061035156,-2.398593638294108,190.58999633789062,-0.006726004783382145
12107,2021-02-22,188.9900054931641,190.41000366210938,187.6199951171875,188.1199951171875,2152600.0,0.0009003186227687365,-1.9839498013104535,-0.27795950801211866,60.67771257276955,58.52941825870276,3.0371947648359026,-1.3449508066249791,-6.682656034681514,-17.9296686715858,11.793414905278919,2.790008544921875,1.8634816971986083,0.5635055541992529,-8.144781795785377,9.271792904183883,-3.790638120793062,4.917649229191568,-3.9952090471590793,20.757713773125566,-42.16384323210651,4.354143674992319,2,2.944992065429659,-0.8800048828125284,-3.2500000000000284,-13.610000610351591,10.659988403320312,0,-0.005026785435305103,-1.0197497560479531,188.82000732421875,1.0697737343807703,191.41000366210938,-1.2260892640936607,193.6000061035156,-0.005026785435305103
12108,2021-02-23,186.3600006103516,188.72999572753903,184.1100006103516,188.08999633789062,2828100.0,-0.01391610564775414,2.069769799709038,-1.9884771208585936,51.4813486222751,57.841393422085616,5.003507820944094,1.0398738321517556,-3.740004205617396,-14.98523551116429,10.38586950528754,4.8800048828125,2.61521343250692,-1.8769996643066236,-10.592316626325328,6.838317297712081,-6.23465814531599,2.480658816702743,9.889999389648409,22.255191534768517,-37.91373982220314,4.357658481009357,2,2.919998168945284,1.4750061035155966,-0.6149978637695597,-10.979995727539091,11.710006713867159,1,0.013736840256543426,-1.9839498013104535,188.9900054931641,-1.0197497560479531,188.82000732421875,1.0697737343807703,191.41000366210938,0.013736840256543426
12109,2021-02-24,187.0800018310547,187.72999572753903,184.3000030517578,186.0200042724609,3738400.0,0.0038634965569059876,1.9067914964051564,-0.61271686497264,53.75524721234569,58.087184610214265,3.5237777305548548,0.28569005137987347,-4.078708139106794,-15.391093707476415,9.556976705392236,3.4299926757812216,3.1822700554495214,-1.1259986877441293,-9.853759773212118,7.60176239772386,-5.489879230478124,3.2378818549898654,8.927198181152335,35.611541065188135,-22.937737264843634,4.363880542733997,2,2.0849990844726562,-0.5449981689453125,-0.7574996948242188,-10.699996948242188,13.639999389648438,2,0.0064143518093711105,2.069769799709038,186.3600006103516,-1.9839498013104535,188.9900054931641,-1.0197497560479531,188.82000732421875,0.0064143518093711105
12110,2021-02-25,185.0800018310547,190.3000030517578,184.5800018310547,188.5200042724609,4355600.0,-0.010690613536588067,-1.5765757096707678,-3.245292796683251,42.90909763473209,57.51135074066617,4.883524178350029,2.9737136028613236,-1.6905457502093668,-13.104232705673155,9.845771521110306,5.720001220703125,2.580092031005563,-3.46599884033202,-11.015972275235185,4.083974594571146,-7.240985557783603,0.3089878771195629,10.689254193115232,11.63071518744138,-40.536775996092985,3.7749867174515814,2,4.084999084472656,1.4550018310546875,2.1625022888183594,-7.724998474121094,20.27000427246091,3,0.041171358557383186,1.9067914964051564,187.0800018310547,2.069769799709038,186.3600006103516,-1.9839498013104535,188.9900054931641,0.041171358557383186
12111,2021-02-26,183.44000244140625,186.8300018310547,182.17999267578125,186.1499938964844,4340400.0,-0.00886102968134539,1.2850126718953856,0.7877876545838582,39.624804080385516,56.17413443035935,6.069083434400284,4.851421731040318,0.3497735022821473,-11.191980135480264,9.949539330281713,4.6500091552734375,1.8347983388519538,-5.0989982604980355,-12.668592048844317,2.4705955278482463,-8.88379515467119,-1.3142013663248804,12.09606847448731,15.309940262754884,-31.20829187562031,3.784796894173145,2,4.7599945068359375,3.095001220703125,4.909999847412109,-6.084999084472656,21.989990234375,4,0.09545352307999955,-1.5765757096707678,185.0800018310547,1.9067914964051564,187.0800018310547,2.069769799709038,186.3600006103516,0.09545352307999955
12112,2021-03-01,186.08999633789062,187.5800018310547,184.8500061035156,185.9499969482422,3683500.0,0.01444610696257942,-1.3333485487730599,-0.051660454274163034,33.40369910000118,53.895579569385845,2.8853807070296966,2.7288292100464844,-1.8743935102156115,-13.589708773830097,10.11632064585027,4.1399993896484375,1.5334339616921966,-2.695004272460949,-9.541504231414876,4.151495686492979,-6.118254251937913,0.7282457070160149,8.91183144839843,48.15269292853747,7.456354088611285,3.423249979476965,3,2.1100006103515625,0.44500732421875,2.2600059509277344,-8.734992980957031,18.360000610351562,0,0.06512983295442609,1.2850126718953856,183.44000244140625,-1.5765757096707678,185.0800018310547,1.9067914964051564,187.0800018310547,0.06512983295442609
12113,2021-03-02,173.49000549316406,193.5800018310547,172.1699981689453,188.00999450683597,22090500.0,-0.06770912511518501,-1.495337889628116,-103.71465940054516,21.06287695904065,47.89346702118828,14.309440701750987,15.32041753051729,11.004764273368409,-0.7589811090250578,11.13446317720097,21.410003662109375,1.1958612613271669,-14.790995025634771,-24.242417272632622,-5.339572778636921,-19.516706149133682,-10.06528390213586,20.99894888870469,6.165376452292952,-27.80680161177029,4.725711123498921,3,9.384994506835938,10.719993591308594,14.859996795654297,3.8649978637695312,29.970001220703125,1,0.15078671724609016,-1.3333485487730599,186.08999633789062,1.2850126718953856,183.44000244140625,-1.5765757096707678,185.0800018310547,0.15078671724609016
12114,2021-03-03,173.61000061035156,176.8699951171875,172.58999633789062,175.0,8285300.0,0.0006916543511910067,-1.4956203372940846,0.09573005794561039,22.478785540491984,43.24969772359138,12.354915382679735,15.02735319260762,11.185593232424452,-0.6814444067915417,11.845155391732428,4.279998779296875,0.5405659490558037,-14.072000122070307,-25.544028224903002,-2.5999720192376117,-19.80801417348664,-8.335986070653973,19.970001220703125,6.725839304524326,-22.062741863303565,5.7360140514163405,3,9.264999389648438,10.599998474121094,14.740001678466797,3.7450027465820312,31.75000000000003,2,0.14089053987601186,-1.495337889628116,173.49000549316406,-1.3333485487730599,186.08999633789062,1.2850126718953856,183.44000244140625,0.14089053987601186
12115,2021-03-04,169.82000732421875,174.61000061035156,166.8300018310547,172.3699951171875,7111700.0,-0.021830500966583344,1.2133713030530606,1.834524397606894,21.37890866268924,38.53027559830344,14.259879345355927,18.564960994678586,15.265008213892202,3.267206092554659,13.15333665000778,7.779998779296875,-0.33577760326670614,-17.09749374389648,-31.05895736732967,-3.136030120463289,-24.078225555613074,-10.116761932179884,23.759994506835938,11.1775906286507,-16.71917957007026,6.980731811716599,3,10.384994506835938,11.719993591308594,18.52999496459961,8.439994812011719,35.27999877929685,3,0.18195732283470223,-1.4956203372940846,173.61000061035156,-1.495337889628116,173.49000549316406,-1.3333485487730599,186.08999633789062,0.18195732283470223
12116,2021-03-05,172.61000061035156,174.97999572753906,167.0500030517578,170.27999877929688,6008100.0,0.016429120043589318,1.2432819166959828,-0.9137305823499844,25.066236692519794,34.573444944942366,9.977975928613944,15.300887766217897,12.75962514101684,0.6241650912588739,14.170367752886476,7.92999267578125,-2.273222236247477,-13.508500671386713,-28.82976921625601,1.812767873482585,-21.169134943821376,-5.84786639895205,18.83000122070314,21.607472072137853,-6.820951174403675,7.660634272434651,3,7.595001220703125,8.930000305175781,13.670001983642578,6.69000244140625,32.33000183105469,4,0.18967617969639572,1.2133713030530606,169.82000732421875,-1.4956203372940846,173.61000061035156,-1.495337889628116,173.49000549316406,0.18967617969639572
12117,2021-03-08,176.8699951171875,178.47000122070312,173.60000610351562,175.27000427246094,4558600.0,0.02467988234617069,1.0291633420541495,0.686690810024951,33.33332097602927,32.55699742869282,4.266641640487421,10.642206954232336,8.820589654553345,-3.4763453395300417,14.682158357832986,5.8600006103515625,-3.625700408486125,-8.649005889892578,-24.44941939403958,7.151407614254424,-16.54921264196608,-0.748799137819077,12.601206713867214,37.53268518180491,6.21050585194844,7.900206752073504,3,3.3350067138671875,4.670005798339844,9.272510528564453,2.4300079345703125,28.840011596679688,0,0.1614745199697154,1.2432819166959828,172.61000061035156,1.2133713030530606,169.82000732421875,-1.4956203372940846,173.61000061035156,0.1614745199697154
12118,2021-03-09,179.17999267578125,180.7400054931641,177.1999969482422,178.32000732421875,3752400.0,0.013060426428254335,-1.2838719839340218,0.5374939202914445,32.179896997417416,30.15973629370079,0.9287173262738122,7.5563609450578895,6.782481970193828,-5.628891907566128,14.373586603264568,3.870010375976591,-4.82982208715535,-5.600508117675787,-21.119906848151658,9.918890612800084,-13.360207482913722,2.1591912475621484,8.479913155273465,88.7849575364794,61.490799980483715,7.759699365237932,3,1.0250091552734375,2.3600082397460938,6.567512512207031,1.0550079345703125,26.580001831054716,1,0.14103139471707626,1.0291633420541495,176.8699951171875,1.2432819166959828,172.61000061035156,1.2133713030530606,169.82000732421875,0.14103139471707626
12119,2021-03-10,178.5800018310547,181.6300048828125,178.08999633789062,179.97000122070312,3314800.0,-0.003348537053532663,-1.9873359043529206,-1.616305890702626,33.49624575200963,29.113863862287186,0.21924061167175068,7.2929667718269116,7.643969944783294,-4.846675407090515,13.717230975434507,3.540008544921875,-6.02754027430646,-5.414999389648443,-20.491794378373186,9.6617955990763,-12.953396884010829,2.1233981047139423,7.413511680000028,79.3918755212989,53.284005919806475,7.538397494362371,3,1.625,2.9599990844726562,7.1100006103515625,1.654998779296875,29.970001220703125,2,0.13932133849091444,-1.2838719839340218,179.17999267578125,1.0291633420541495,176.8699951171875,1.2432819166959828,172.61000061035156,0.13932133849091444
12120,2021-03-11,179.32000732421875,180.08999633789062,177.39999389648438,179.14999389648438,3045200.0,0.004143831815301091,2.146217407599093,-0.12231187222130743,37.16908339996868,28.841006008907534,-1.5910614570463508,5.817935502591183,7.1407666073741325,-5.422093297121933,13.888963828065371,2.69000244140625,-6.8149398175922045,-4.018994140625011,-18.684758840467225,10.646770559217202,-11.351876490546118,3.3138882092960955,5.140425252435961,84.1563973354683,54.08327814926435,7.332882349921109,3,0.8849945068359375,2.2199935913085938,6.602497100830078,0.9149932861328125,29.329986572265653,3,0.1452152142680394,-1.9873359043529206,178.5800018310547,-1.2838719839340218,179.17999267578125,1.0291633420541495,176.8699951171875,0.1452152142680394
12121,2021-03-12,180.00999450683594,180.3500061035156,178.55999755859375,179.89999389648438,2441900.0,0.0038477980952211777,3.5315306615164297,0.6470113085621971,38.03939325702026,29.356083137465212,-3.1500204269632093,4.541712614567587,6.744003029580028,-5.933187312197731,14.049675984254478,1.7900085449218466,-7.798150036887193,-2.809006500244152,-17.15310349502252,11.535090494534217,-9.981054997633322,4.363041997145018,3.0400036101707713,79.825521516226,46.567521625765835,7.172048497389182,3,0.19500732421875,1.5300064086914062,5.667510986328125,2.2450103759765625,27.26000976562497,4,0.1393812141676769,2.146217407599093,179.32000732421875,-1.9873359043529206,178.5800018310547,-1.2838719839340218,179.17999267578125,0.1393812141676769
12122,2021-03-15,181.1000061035156,181.7899932861328,178.57000732421875,180.44000244140625,3453100.0,0.006055283761692731,2.156882984770966,5.9999999999997415,42.69444278434251,31.759590451387638,-5.612515915959051,2.780691747720738,6.003322317862256,-6.822259876883237,14.136552940934443,3.2199859619140625,-8.343444865759409,-1.2024955749512003,-14.973538024197836,12.568546874295436,-8.088016799574518,5.683025649672118,-14.270004272460909,84.96758751371235,48.23922968752058,6.885521224623316,3,-6.790008544921847,0.43999481201174717,4.577499389648466,2.8299942016601847,25.669998168945312,0,0.1316399532546888,3.5315306615164297,180.00999450683594,2.146217407599093,179.32000732421875,-1.9873359043529206,178.5800018310547,0.1316399532546888
12123,2021-03-16,180.2100067138672,180.69000244140625,178.1199951171875,179.9600067138672,3437300.0,-0.004914408391238245,3.2479759893061617,0.3787857770379781,40.5031736804315,33.762300244714254,-4.100221367080536,3.0073653637413997,7.154082873761411,-5.747549720793955,14.128738115135326,2.9800109863280966,-8.725237081868926,-1.5734954833984318,-14.801109393836583,11.65411842703972,-8.187302438617508,5.040311471820644,-13.080805053710947,64.00941248440232,26.018668332140976,6.613806955219072,3,-5.9000091552734375,1.3299942016601562,4.829998016357422,4.239997863769531,25.360000610351562,1,0.14150157621650972,2.156882984770966,181.1000061035156,3.5315306615164297,180.00999450683594,2.146217407599093,179.32000732421875,0.14150157621650972
12124,2021-03-17,178.39999389648438,179.66000366210938,177.8699951171875,179.50999450683594,2929300.0,-0.010043908495362852,1.5389851418182605,-4.44000244140625,40.71704503382763,35.91098206372963,-1.7201900293454742,3.815886790219537,9.173738770713044,-3.7362479288028396,13.84299991761491,2.3400115966796875,-9.26484018978789,-2.623507690429676,-14.688007607454779,9.440992226595426,-8.655757648942227,3.408742268082875,-10.977576403808598,22.779046447204234,-17.779945310580434,6.032249958512546,3,-3.9799957275390625,3.1400070190429688,7.940010070800781,6.050010681152344,27.61000061035159,2,0.15336323736774937,3.2479759893061617,180.2100067138672,2.156882984770966,181.1000061035156,3.5315306615164297,180.00999450683594,0.15336323736774937
12125,2021-03-18,179.61000061035156,181.1499938964844,176.67999267578125,177.24000549316406,2859300.0,0.006782549076595146,-1.5615900525528972,-2.1351295621692215,44.61321407861522,38.082868439962446,-1.5594361452724286,1.767128223692879,8.10342631731632,-4.676967438495012,13.686853972293866,4.470001220703153,-8.033971319636578,-0.823500823974598,-11.859607190463294,10.212605542514098,-6.341554007218946,4.69455235926975,-11.900231601806638,57.33870028576633,13.024654910943937,5.518053183244347,3,-1.9150009155273438,1.029998779296875,7.412498474121094,4.840003967285156,24.020004272460938,3,0.16112689907612165,1.5389851418182605,178.39999389648438,3.2479759893061617,180.2100067138672,2.156882984770966,181.1000061035156,0.16112689907612165
12126,2021-03-19,187.5500030517578,188.3000030517578,179.6300048828125,179.88999938964844,7745200.0,0.044206906154582226,-1.1198058513218079,3.2320757146536185,51.78747231914646,40.133329700308806,-7.99845608768652,-6.6118933720725295,0.12262752771712826,-12.30883723001321,13.4320383834534,8.69000244140625,-6.652616717651711,7.180001831054682,-3.665902333203036,18.0259059953124,1.757049748925823,12.60295391318354,-19.558629557661135,93.54561677887513,47.663370961121075,5.422952082128861,3,-5.060005187988281,-7.025001525878906,0.5299949645996094,-3.0999984741210938,16.80999755859378,4,0.11250328179895397,-1.5615900525528972,179.61000061035156,1.5389851418182605,178.39999389648438,3.2479759893061617,180.2100067138672,0.11250328179895397
12127,2021-03-22,188.0399932861328,190.3800048828125,186.7400054931641,187.1000061035156,3952200.0,0.0026125845182725094,-3.385572070705794,0.12271367274495099,75.32195907476338,44.926892153347254,-7.529122184269369,-7.564543452178668,-0.4735853816311817,-12.448631653268706,13.480353512813853,3.639999389648409,-4.735468650070004,7.717492675781244,-2.976715839338482,18.41170119090097,2.3703884182213812,13.064596933341107,-19.23627460972969,82.91963860091508,30.691032252584655,5.347104257559869,3,-4.5099945068359375,-7.514991760253906,0.13750839233398438,-3.5899887084960938,16.420013427734375,0,0.10226553750758005,-1.1198058513218079,187.5500030517578,-1.5615900525528972,179.61000061035156,1.5389851418182605,178.39999389648438,0.10226553750758005
12128,2021-03-23,188.9199981689453,190.7899932861328,187.42999267578125,187.7700042724609,2920200.0,0.0046798814839001945,-2.6720975219290932,1.2234144441017416,75.95795630469162,49.64485999253414,-7.691002648888428,-8.688384110311802,-1.5323720899919806,-12.954759123676638,14.409129750730337,3.3600006103515625,-2.9653021827126906,8.469497680664062,-2.5842164703456945,19.52321183167382,2.9426406051591982,13.996354756168927,-18.82170232015764,86.74702313041992,27.574468497770326,5.526857075504875,3,-5.185005187988281,-8.394996643066406,0.26250457763671875,-4.469993591308594,18.460006713867188,1,0.09448447108046709,-3.385572070705794,188.0399932861328,-1.1198058513218079,187.5500030517578,-1.5615900525528972,179.61000061035156,0.09448447108046709
12129,2021-03-24,188.27999877929688,189.4600067138672,187.3800048828125,188.91000366210938,2489700.0,-0.0033876741258281884,1.404611123851188,-0.5478332404532412,85.04175023085156,54.964045195965575,-6.180282516055371,-8.383711726181104,-1.1364369399976226,-11.91174812553632,15.38386734834482,2.0800018310546875,-1.7265474144358564,7.76949844360351,-3.4475523868298694,18.98654927403689,2.1609730283868203,13.3780238588202,-16.526367135521582,82.2112374325872,16.266726823843626,5.608525415216693,3,-4.545005798339844,-7.754997253417969,0.9025039672851562,-3.8299942016601562,18.97999572753909,2,0.09183136104217504,-2.6720975219290932,188.9199981689453,-3.385572070705794,188.0399932861328,-1.1198058513218079,187.5500030517578,0.09183136104217504
12130,2021-03-25,192.6999969482422,193.3699951171875,187.6699981689453,188.08999633789062,3444700.0,0.02347566495433462,-1.0917431706381537,-7.3174045727572175,85.91347061333026,60.28338712444446,-9.50196767267775,-12.863064653433582,-5.877319754330983,-15.883612588841515,16.09041643679106,5.6999969482421875,-0.415322738644619,11.808496856689459,-0.5242226265767158,24.141216339955633,5.642137115056357,17.97485659832256,-19.423456373078295,95.123736207111,22.59719932155693,6.166359741633088,3,-7.6750030517578125,-12.4949951171875,-3.30499267578125,-8.249992370605469,18.580001831054688,3,0.06907108339066936,1.404611123851188,188.27999877929688,-2.6720975219290932,188.9199981689453,-3.385572070705794,188.0399932861328,0.06907108339066936
12131,2021-03-26,200.9499969482422,201.22999572753903,194.02999877929688,194.3000030517578,6046100.0,0.042812662847191874,-1.0027801122231481,1.442514754022395,87.67208506343431,65.28090293323244,-16.16967123372254,-20.800449306713233,-14.285452204435842,-23.60054270136618,17.78035883905264,8.529998779296847,1.1572611298896902,19.182997131347662,3.9447191975419287,34.421275065153395,11.56385816444481,26.802136098250514,-25.664110918875934,98.06763997236797,20.242393179148138,7.619138966902865,3,-11.995002746582031,-16.919998168945312,-10.719993591308594,-16.49999237060547,10.660003662109403,4,0.01333669059602216,-1.0917431706381537,192.6999969482422,1.404611123851188,188.27999877929688,-2.6720975219290932,188.9199981689453,0.01333669059602216
12132,2021-03-29,198.2100067138672,201.9600067138672,197.50999450683597,200.08999633789062,3231800.0,-0.013635184254721433,-1.7134104643211328,-0.2827054660933334,79.37637294949718,69.60014729646196,-12.010413693368037,-18.03032647527249,-11.77705640754536,-20.37265234176914,19.426846943432672,4.450012207031222,2.531473708820897,15.83700637817384,-1.0047571103137898,32.67876986666147,7.416124633930025,24.257888122417654,-19.81082752072021,74.27983862105776,-2.069889167053475,8.420881744243808,3,-8.890007019042969,-13.81500244140625,-7.952503204345703,-13.760002136230469,14.199996948242188,0,0.03102766605200946,-1.0027801122231481,200.9499969482422,-1.0917431706381537,192.6999969482422,1.404611123851188,188.27999877929688,0.03102766605200946
12133,2021-03-30,199.6499938964844,201.3600006103516,197.6100006103516,198.0800018310547,2810800.0,0.007264957034666564,-1.9880543481565467,-0.8351067715308534,81.70327230582242,74.15417254890582,-11.625376854376611,-18.350843058431707,-13.333196775122047,-21.348775755048166,19.625699049086403,3.75,3.983028558651,15.968994140625028,-1.9940286803894196,33.93201696163948,6.987482730117819,24.95050555113224,-17.95229885043659,84.15629267986392,7.852998822389125,8.981511410507222,3,-10.329994201660185,-15.254989624023466,-9.627494812011747,-15.199989318847685,13.350006103515597,1,0.024092226218031865,-1.7134104643211328,198.2100067138672,-1.0027801122231481,200.9499969482422,-1.0917431706381537,192.6999969482422,0.024092226218031865
12134,2021-03-31,198.07000732421875,201.3300018310547,198.02999877929688,200.0399932861328,3556600.0,-0.007913782221725785,-2.2195103796827667,-1.254774470070246,77.51689575019817,77.81013717908169,-7.779914155428372,-15.646627788671225,-11.67605802046117,-19.307647325576283,19.83529736962166,3.3000030517578125,5.2082806517123,13.166007232666004,-5.235293154539022,31.56730761987103,3.965357039063491,22.366657426268517,-13.535588644676238,72.77818709890978,-2.427158334053999,9.200650193602517,3,-7.275001525878906,-13.675003051757812,-9.512504577636719,-13.620002746582031,16.639999389648438,2,0.04700357052723447,-1.9880543481565467,199.6499938964844,-1.7134104643211328,198.2100067138672,-1.0027801122231481,200.9499969482422,0.04700357052723447
12135,2021-04-01,200.72000122070312,201.47000122070312,196.3600006103516,198.13999938964844,2730200.0,0.013379077086348667,1.5049011358068878,-1.309654932032067,78.73996140197971,80.8048581882854,-7.957347907437139,-16.720231919064133,-14.221029152354333,-21.508502301272358,19.140564798053656,5.110000610351534,6.797204611279909,14.271001434326166,-3.9860282917410927,32.528031160393425,5.142486571292551,23.39951629735978,-13.746000216355156,84.36312418101947,9.339759719407098,9.128514863033622,4,-6.3699951171875,-16.324996948242188,-12.869998931884766,-16.269996643066406,13.30999755859375,3,0.03258266862474635,-2.2195103796827667,198.07000732421875,-1.9880543481565467,199.6499938964844,-1.7134104643211328,198.2100067138672,0.03258266862474635
12136,2021-04-05,205.3500061035156,205.8000030517578,202.0,202.0,2833000.0,0.02306698313399025,-1.268654404999408,1.2984510565816678,80.64191838991724,81.39596477885806,-10.948213930465329,-19.78611969128096,-18.78579153243666,-25.703710902610766,18.69514446274536,5.0800018310546875,8.796679831378299,17.264006042480446,-1.628491115524156,36.15650320048505,7.817757463478159,26.710254621482733,-16.277964299834935,95.23308440823685,20.580792984328227,9.4462485790023,4,-8.76000213623044,-19.035003662109347,-17.500003814697237,-20.900001525878878,3.8899993896484943,0,0.02887748964951098,1.5049011358068878,200.72000122070312,-2.2195103796827667,198.07000732421875,-1.9880543481565467,199.6499938964844,0.02887748964951098
12137,2021-04-06,205.42999267578125,207.3800048828125,202.9499969482422,204.3999938964844,2494900.0,0.0003895133668772033,-1.2544611657270652,0.3074617619997573,82.53355184863389,82.12658650596273,-9.277660296973693,-18.568788110311573,-18.818893241767626,-25.23879848605486,19.086132071730873,4.4300079345703125,10.730935902402223,15.915992736816406,-3.7101566938330848,35.5421421674659,6.102918021491661,25.72906745214115,-13.681477072408256,82.30479627032135,6.045747463258422,9.813074715324738,4,-8.04998779296875,-18.324989318847656,-18.06249237060547,-20.97998809814453,-2.4699859619140625,1,0.030083279729868462,-1.268654404999408,205.3500061035156,1.5049011358068878,200.72000122070312,-2.2195103796827667,198.07000732421875,0.030083279729868462
12138,2021-04-07,204.4499969482422,206.0,204.0800018310547,205.75,2100400.0,-0.004770460801630572,1.1333276819395584,-1.2621403810257823,84.33962499451877,82.04857259081466,-6.552088907161561,-16.441524037848893,-17.745694567003056,-23.76452672332232,19.978272171389065,1.9199981689453125,11.879228155181977,13.672496795654297,-6.401030766530255,33.74602435783885,3.635733014562021,23.709260576746573,-9.887813274570078,73.41191652808675,-9.214931391238736,10.036763781092283,4,-6.924995422363281,-17.344993591308594,-17.082496643066406,-19.99999237060547,4.160003662109403,2,0.03893375804687493,-1.2544611657270652,205.42999267578125,-1.268654404999408,205.3500061035156,1.5049011358068878,200.72000122070312,0.03893375804687493
12139,2021-04-08,203.4600067138672,204.80999755859372,202.4199981689453,204.3500061035156,3032600.0,-0.004842212028135284,1.6409091292289273,0.6846133079803061,81.62297813590742,81.57185120443434,-3.5563569525264427,-14.221141135186912,-16.593100707241177,-22.306865913704485,20.934584881724504,2.389999389648409,12.262322609939048,11.43850631713866,-8.535751811373814,31.412764445651135,1.4513772528824234,21.425635381394898,-6.590615222549815,64.42834256660477,-20.513386144395938,9.987129064256237,4,-2.7550048828125,-16.355003356933594,-19.91750717163086,-19.01000213623047,7.6999969482421875,3,0.04688878881022163,1.1333276819395584,204.4499969482422,-1.2544611657270652,205.42999267578125,-1.268654404999408,205.3500061035156,0.04688878881022163
12140,2021-04-09,205.3600006103516,205.6699981689453,203.5399932861328,204.0,2900500.0,0.009338414596419486,1.1515247262274488,-1.5280916213761158,78.11815834104222,80.51030379083522,-3.879662750098248,-14.830632048142576,-18.001379191025023,-23.7208381768107,21.87354819205107,2.209991455078125,12.671760088037587,12.036500549316429,-7.846291752395615,31.919292851028473,2.095104398460421,21.977896700172437,-6.598698708565081,62.45348626143043,-20.515900328993908,9.941396150856015,4,-3.4899978637695597,-18.254997253417997,-21.817501068115263,-20.909996032714872,4.660003662109318,4,0.045529830910237656,1.6409091292289273,203.4600067138672,1.1333276819395584,204.4499969482422,-1.2544611657270652,205.42999267578125,0.045529830910237656
12141,2021-04-12,205.1000061035156,206.3500061035156,203.47999572753903,205.27999877929688,3191300.0,-0.0012660425889329252,1.4741390650075585,-0.13234749632556875,77.13112737187593,80.2608320599884,-3.3180057783478674,-13.275206444243764,-17.413413403959197,-23.024889750031463,22.954856236575747,2.8700103759765625,13.029599037797965,10.522005462646462,-8.986465148145584,30.030476073438507,0.7677701572504247,20.2762407680425,-4.787337665144406,54.03234489738728,-27.747715187471265,9.754235305396028,4,-3.2300033569335653,-17.88500213623044,-24.22750473022458,-21.70500183105466,1.3299865722656534,0,0.043539699707635604,1.1515247262274488,205.3600006103516,1.6409091292289273,203.4600067138672,1.1333276819395584,204.4499969482422,0.043539699707635604
12142,2021-04-13,204.94000244140625,206.0,203.50999450683597,205.55999755859372,2393400.0,-0.0007801250967715001,2.3200073242187123,3.444557477110183,76.07428942397425,79.63538951756084,-2.3500957370658853,-11.844888156158788,-16.842842152921605,-22.462160938319357,24.42006362292012,2.490005493164034,13.038996254877418,9.170001983642578,-9.776207162327694,28.11621112961285,-0.30310258934255785,18.643106556627714,-3.3552134430356375,64.12211665767235,-16.32617848355278,9.473104572985138,4,-3.0699996948242188,-14.449996948242188,-24.067501068115234,-21.544998168945312,14.069992065429716,1,0.02098176539734964,1.4741390650075585,205.1000061035156,1.1515247262274488,205.3600006103516,1.6409091292289273,203.4600067138672,0.02098176539734964
12143,2021-04-14,205.7100067138672,206.0,203.02999877929688,204.27999877929688,2171300.0,0.003757218031072762,1.955233171635276,-2.306482575310206,78.24967194765398,79.71680909505594,-2.42511410389929,-11.179735262185744,-17.262237611035033,-22.786704290117257,25.825840834369263,2.970001220703125,12.228183706930338,8.66500625610351,-9.277781849866784,26.607794362073804,-0.3063877968816371,17.636400309088657,-3.082078856297045,83.71506113209952,3.345607686740834,8.971394052985149,4,-3.8400039672851562,-13.680007934570312,-24.837505340576172,-22.31500244140625,16.079986572265625,2,-0.013368333626205708,2.3200073242187123,204.94000244140625,1.4741390650075585,205.1000061035156,1.1515247262274488,205.3600006103516,-0.013368333626205708
12144,2021-04-15,205.75999450683597,206.2100067138672,203.52999877929688,206.0200042724609,3370300.0,0.0002430012704162099,7.37483311081442,-0.1818240020486814,74.66019126558433,79.2635013021231,-1.4187602611947625,-9.565301727482762,-17.018927179339812,-22.447253119886824,27.271796083501563,2.6800079345703125,11.941647598187785,7.34699401855471,-8.680079679345255,23.374067716454675,-0.6665428303952865,15.360530867504707,-2.729995727539091,82.22860557036648,3.571574356918518,8.013536848949984,4,-1.069992065429716,-13.729995727539091,-24.88749313354495,-22.36499023437503,19.33000183105466,3,0.013851118680025643,1.955233171635276,205.7100067138672,2.3200073242187123,204.94000244140625,1.4741390650075585,205.1000061035156,0.013851118680025643
12145,2021-04-16,208.5500030517578,209.4900054931641,205.8300018310547,206.0,4342300.0,0.013559528671299281,-1.5328750415789087,-9.807335680753317,68.07809739234958,77.86752119128226,-3.331636843823958,-10.620553278596162,-19.461696118123314,-24.899816613562706,29.33560959637571,3.730010986328125,11.51199726588095,8.69000244140625,-5.283269136161408,22.663274018973908,1.7033666526224351,15.676638230190065,-5.5200042724609375,85.44889373894233,8.865182770545374,6.986635788783826,4,-2.595001220703125,-15.465003967285156,-27.677501678466797,-25.154998779296875,16.860000610351562,4,0.012514987159716329,7.37483311081442,205.75999450683597,1.955233171635276,205.7100067138672,2.3200073242187123,204.94000244140625,0.012514987159716329
12146,2021-04-19,208.6499938964844,210.8600006103516,208.25,209.4900054931641,2924500.0,0.0004794574119559858,-2.1829287581759402,-0.3294159181890532,78.40051073142006,77.40829440048071,-3.2567826072315427,-9.548280630206506,-19.318313953585374,-24.673364315132716,31.357296186009854,2.610000610351591,11.381244615009479,7.734993743896524,-5.491104655639418,20.961092143432467,1.121944544128553,14.348042943664495,-5.119995117187528,71.7751443543469,-4.889315605241535,6.613049199767976,4,-2.009994506835966,-14.879997253417997,-27.777492523193388,-25.254989624023466,16.65000915527341,0,0.006566069571304123,-1.5328750415789087,208.5500030517578,7.37483311081442,205.75999450683597,1.955233171635276,205.7100067138672,0.006566069571304123
12147,2021-04-20,207.2700042724609,209.4900054931641,206.42999267578125,208.91000366210938,2089800.0,-0.0066138972652360906,1.1857210587408002,1.9523532724201533,70.79704984528728,75.90356382834389,-1.7749992501597092,-7.0133368972388155,-17.714673472489693,-23.055469535823335,32.90796080422867,3.060012817382841,10.930458729810795,5.393503570556618,-6.633191159156439,17.420198300269675,-0.6198437942998964,11.406850935413132,-2.274005126953085,54.1507599186972,-20.675162985680622,6.013347364856524,4,-0.6300048828124716,-13.500007629394503,-26.397502899169893,-23.87499999999997,19.839996337890682,1,-0.004052740769838747,-2.1829287581759402,208.6499938964844,-1.5328750415789087,208.5500030517578,7.37483311081442,205.75999450683597,-0.004052740769838747
12148,2021-04-21,206.7700042724609,208.41000366210938,206.3000030517578,207.2400054931641,2836900.0,-0.002412312392982563,-1.9929008938813497,0.2865862168423896,75.23209100073699,75.1934652577694,-1.0183925486905139,-5.3835080699945195,-17.15631236325268,-22.322846789365627,34.45660892537976,2.1100006103515625,9.891990670312907,4.001003265380831,-6.534059669927558,14.53606620068922,-1.2665282022733493,9.268534733035011,-0.6012048339843261,44.20197385814062,-29.60723006033558,5.267531467654188,4,0.17499542236330967,-13.000007629394503,-28.845005035400362,-23.37499999999997,20.59999084472659,2,0.059196159894867595,1.1857210587408002,207.2700042724609,-2.1829287581759402,208.6499938964844,-1.5328750415789087,208.5500030517578,0.059196159894867595
12149,2021-04-22,205.57000732421875,207.6499938964844,203.63999938964844,207.27999877929688,2499300.0,-0.005803534958875978,2.273489368592765,3.6382702421916253,65.35789178689797,73.77565786286448,0.5725986077025595,-2.97426379276493,-15.92165587062317,-20.926139105009696,35.79009864662882,4.009994506835966,8.717124123169015,1.9365058898925724,-6.144115484724182,10.017127264509327,-2.1038047974157905,5.976816577200935,5.289993286132841,26.731407316609147,-43.853208922310856,4.040310687308373,4,1.3749923706054688,-11.800010681152344,-27.645008087158203,-22.175003051757812,21.349990844726562,3,0.07890249250384263,-1.9929008938813497,206.7700042724609,1.1857210587408002,207.2700042724609,-2.1829287581759402,208.6499938964844,0.07890249250384263
12150,2021-04-23,206.00999450683597,206.8000030517578,203.9199981689453,205.94000244140625,2444600.0,0.0021403277080360716,2.4908956397096222,-0.04093123694967129,52.844794814085205,71.0771764675544,0.262068603219916,-2.4938323482062117,-16.261516355740156,-21.16406159510197,36.53131573505319,2.8800048828125,7.5331585139463755,1.7109931945801122,-4.570248650043112,7.9922350392033366,-1.4296277277315141,4.851614116891739,4.705606079101557,32.825411585688286,-33.21034121152745,3.1406209223116126,4,0.9350051879882528,-12.23999786376956,-28.029994964599638,-22.61499023437503,21.260009765624943,4,0.09261687461683588,2.273489368592765,205.57000732421875,-1.9929008938813497,206.7700042724609,1.1857210587408002,207.2700042724609,0.09261687461683588
12151,2021-04-26,203.6300048828125,206.0200042724609,202.8500061035156,205.8600006103516,2675700.0,-0.011552787182587343,1.4862700981947334,-31.86069326355843,43.525192492200496,67.46061014180177,2.6950200849510395,0.10248584063103294,-13.741548385506121,-18.589963198040323,36.1281107814529,3.1699981689453125,6.467855709828598,-0.8029968261718636,-6.894908627750738,5.28891497540701,-3.8489527269613006,2.2429590746175734,6.944083679199252,11.746970647510778,-50.07325471737194,3.0459559007894317,4,3.2249984741210938,-8.385002136230469,-24.462505340576172,-20.235000610351562,24.75,0,0.10695869104276201,2.4908956397096222,206.00999450683597,2.273489368592765,205.57000732421875,-1.9929008938813497,206.7700042724609,0.10695869104276201
12152,2021-04-27,204.3600006103516,205.3300018310547,203.30999755859372,204.22000122070312,2260000.0,0.003584912390289352,-1.0612217888533062,-0.06278011563859007,49.67034146319663,64.28512897686205,2.0943413334514105,-0.15087976781845214,-14.353079427778226,-19.111970469228453,35.61802875733905,2.020004272460966,5.619486565255585,-0.38050079345700283,-5.724806978475613,4.963805391561607,-3.052653885966322,2.2916522990523163,5.905124653320314,27.158186508590816,-31.824484953809453,2.672153092509308,4,2.495002746582003,-5.55999755859375,-22.852500915527372,-20.964996337890653,24.81999206542966,1,0.10246624769458701,1.4862700981947334,203.6300048828125,2.4908956397096222,206.00999450683597,2.273489368592765,205.57000732421875,0.10246624769458701
12153,2021-04-28,204.4600067138672,205.25,203.44000244140625,203.92999267578125,1598800.0,0.0004893624154282961,-1.397356480966865,3.7858310626695313,53.91851104233728,61.980497840945716,2.0097194253930013,0.13485899406452972,-14.303936545518468,-18.959141783010296,35.080381266818335,1.80999755859375,4.808236248672472,-0.5209953308105355,-5.304216889333759,4.262226227712688,-2.912606110072147,1.8706154484510762,5.508513783398456,33.54176468344309,-23.729583694063265,2.3916107792616152,4,2.3949966430664062,-5.340003967285156,-22.432506561279297,-21.06500244140625,26.879989624023438,2,0.11077958110498387,-1.0612217888533062,204.3600006103516,1.4862700981947334,203.6300048828125,2.4908956397096222,206.00999450683597,0.11077958110498387
12154,2021-04-29,207.3800048828125,208.41000366210938,205.7700042724609,206.1199951171875,1884900.0,0.01428151263357691,-1.6938886726352176,2.377313948466964,57.32950348971227,60.78620962954157,-0.7334432983296892,-2.162782427561126,-17.134816423189363,-21.58296754729065,34.75312679441224,3.9499969482421875,4.121123329635964,1.9335029602050895,-1.6891103487414512,5.55611626915163,0.12219630573181917,3.74480961467836,2.303775038703151,81.4748339645426,23.83209189444574,1.811306654473272,4,-0.5250015258789062,-8.260002136230469,-25.25000762939453,-23.985000610351562,23.509994506835938,3,0.09639304544172944,-1.397356480966865,204.4600067138672,-1.0612217888533062,204.3600006103516,1.4862700981947334,203.6300048828125,0.09639304544172944
12155,2021-04-30,207.25999450683597,208.1499938964844,205.97999572753903,206.2100067138672,1802000.0,-0.0005786979127729852,-1.8741511721907513,0.8333171865917683,57.91786412263459,58.510360006343184,-0.9115203317902285,-1.6102486724653602,-16.854643734967937,-21.166232216487714,34.87432345096035,2.1699981689453693,3.2646794084795943,1.4864929199219148,-1.4566945749751312,4.429680414818961,0.014899172473405997,2.9580866673704236,2.1504344619596907,79.31637301718048,20.340490081003345,1.47159374744852,4,-1.0899887084961222,-7.994995117187528,-25.129997253417997,-23.86499023437503,27.84001159667963,4,0.09485672191051275,-1.6938886726352176,207.3800048828125,-1.397356480966865,204.4600067138672,-1.0612217888533062,204.3600006103516,0.09485672191051275
12156,2021-05-03,211.27999877929688,212.82000732421875,208.82000732421875,209.17999267578125,2249700.0,0.019395948948210062,-1.8369027650018939,2.0000290646979635,68.11430683996025,58.212277450195735,-5.050320705503282,-5.442240670876771,-20.580974596802207,-24.829272717716947,34.728927300362116,5.560012817382784,2.756383906228706,5.209997558593756,1.3840447088118424,9.035950408375669,3.297021133702799,7.122973983484712,-8.429992675781278,83.80644623007218,24.42891164326116,1.9129764248909569,5,-3.4449920654296875,-7.8549957275390625,-28.665000915527344,-27.884994506835938,20.660003662109375,0,0.07568158645185896,-1.8741511721907513,207.25999450683597,-1.6938886726352176,207.3800048828125,-1.397356480966865,204.4600067138672,0.07568158645185896
12157,2021-05-04,211.6100006103516,211.83999633789062,209.1000061035156,209.6100006103516,2203300.0,0.0015619170435505758,1.227642074706373,0.9523781843547005,67.29192642136879,57.33003694137705,-5.2522865600771524,-5.571148511814471,-20.61289384512773,-24.79373406904344,34.38515712980984,2.7399902343750284,2.3750634785282614,5.23099899291995,0.6910603279563645,9.770937657883536,2.9610296604381574,7.500968325401743,-8.56059448242192,87.10014835829861,29.528783581081484,2.269969332481786,5,-3.7749938964844034,-7.019996643066435,-25.117504119873075,-27.580001831054716,20.050003051757784,1,0.07924958283677896,-1.8369027650018939,211.27999877929688,-1.8741511721907513,207.25999450683597,-1.6938886726352176,207.3800048828125,0.07924958283677896
12158,2021-05-05,212.41000366210938,213.66000366210938,211.67999267578125,212.6499938964844,2509000.0,0.003780554082748022,-1.3294079632355582,-0.11999511718751421,68.66933117431095,57.69797465108961,-5.775474293161778,-6.054656825520823,-21.014586501768633,-25.24138937143863,34.12669502622075,2.050003051757784,1.8107073853579152,5.633001708984381,0.4543756781847037,10.811627739784058,3.0436886935845564,8.222314724384205,-9.165185510253934,84.15715973768037,28.477696679636537,2.5893130153998354,5,-4.154998779296875,-7.400001525878906,-25.552501678466797,-28.014999389648438,20.529998779296875,2,0.07895103208203258,1.227642074706373,211.6100006103516,-1.8369027650018939,211.27999877929688,-1.8741511721907513,207.25999450683597,0.07895103208203258
12159,2021-05-06,213.0,213.9199981689453,211.94000244140625,213.66000366210938,2226000.0,0.0027776297147905638,2.3559457921688307,2.75012716174942,64.25370106987674,58.965630901733114,-5.811870094225384,-6.2117762603717495,-21.21441568059339,-25.445364703332757,34.3533260259789,1.9799957275390625,1.5275937667651078,5.745998382568359,0.11602278905596108,11.375973976080758,2.9310105858121744,8.560986179324544,-9.338574427734414,88.41312486067235,34.991546363449146,2.814987796756196,5,-4.614997863769531,-7.8600006103515625,-26.142498016357422,-28.604995727539062,20.07000732421875,3,0.08610326919197475,-1.3294079632355582,212.41000366210938,1.227642074706373,211.6100006103516,-1.8369027650018939,211.27999877929688,0.08610326919197475
12160,2021-05-07,214.7100067138672,215.38999938964844,212.80999755859372,213.2899932861328,2298500.0,0.008028200534587748,-1.1680643175872931,-2.1515235585148194,67.59587037639253,61.64015066664333,-6.8816805914873385,-7.5736955325987765,-22.44186456416722,-26.74447071612758,34.55393270302501,2.580001831054716,1.2617239240206573,6.988504791259771,0.5290342068216205,13.447975375697922,3.7587694990406817,10.218240083478861,-10.433066785800804,89.65002287659874,36.95758434781632,3.229735292219081,5,-5.360008239746094,-8.835006713867188,-27.115001678466797,-30.31500244140625,17.860000610351562,4,0.0753574224295166,2.3559457921688307,213.0,-1.3294079632355582,212.41000366210938,1.227642074706373,211.6100006103516,0.0753574224295166
12161,2021-05-10,214.02999877929688,217.38999938964844,213.72000122070312,215.50999450683597,3092700.0,-0.0031670994052760415,-2.4952515894641234,-1.0422406567664768,70.46002650890647,63.9501156717222,-5.10850650175928,-6.5249080051027875,-21.22438108287892,-25.641848381806653,34.77315891126859,3.6699981689453125,1.3289678452841258,5.861997222900385,-1.052979123676721,12.77697356947749,2.4045090496118178,9.319485396188952,-8.86401409430394,59.46919986084871,6.673667983323043,3.457488173288556,5,-3.6149978637695312,-4.334999084472656,-24.657493591308594,-29.634994506835938,17.22999572753909,0,0.0984441781263834,-1.1680643175872931,214.7100067138672,2.3559457921688307,213.0,-1.3294079632355582,212.41000366210938,0.0984441781263834
12162,2021-05-11,209.2400054931641,212.75999450683597,206.9499969482422,212.5200042724609,3297100.0,-0.02238000894011183,2.090441289861746,2.2162217892012017,55.93465043364018,64.17413115964474,0.4989862879511975,-1.471707059801588,-16.026921103202284,-20.45950998157778,34.16625563101691,7.0800018310546875,1.536413457168834,0.8570037841797102,-5.900993081008352,7.615000649367772,-2.521994648414335,4.236002216773755,-2.851619337705614,21.934942618782024,-30.62789346792352,3.3789984325940345,5,2.3399963378905966,0.6649932861327841,-17.787502288818388,-22.92500305175784,21.979995727539034,1,0.10848784339658102,-2.4952515894641234,214.02999877929688,-1.1680643175872931,214.7100067138672,2.3559457921688307,213.0,0.10848784339658102
12163,2021-05-12,202.9600067138672,208.67999267578125,202.75999450683597,207.9600067138672,3857300.0,-0.030013375140644727,-1.1925820014919764,1.5243908112282663,44.95944250312514,62.799679938912846,7.312859211137379,4.8398466227526455,-8.997831173616163,-13.824171591784136,33.294002257595054,6.480010986328125,1.9553025407280984,-5.285494995117176,-12.37619795507419,1.8052079648398376,-8.830846475095683,-1.7401435151386693,14.42999267578125,1.3671369807005234,-52.21338246047418,3.5453514799785086,5,7.114990234375,6.9449920654296875,-10.71750259399414,-15.855003356933594,27.569992065429688,2,0.14140715411338856,2.090441289861746,209.2400054931641,-2.4952515894641234,214.02999877929688,-1.1680643175872931,214.7100067138672,0.14140715411338856
12164,2021-05-13,208.6100006103516,210.1300048828125,203.88999938964844,204.22000122070312,3132300.0,0.027837966641623968,-1.4712878108032161,-0.8779998779296931,54.180073301049475,62.384369847625614,2.0737673613268157,-0.6173354798132493,-13.821504253434028,-19.075178792788932,32.44472486179644,7.1699981689453125,2.3937224099480545,0.22199859619144036,-6.772281952533518,7.216279144916399,-3.2751416781710248,3.7191388705539055,8.487398681640599,39.986357833607364,-15.549530567548224,3.497140274362476,5,1.4649963378905966,1.294998168945284,-16.29499816894534,-21.504997253417997,25.160003662109318,3,0.11662912496941602,-1.1925820014919764,202.9600067138672,2.090441289861746,209.2400054931641,-2.4952515894641234,214.02999877929688,0.11662912496941602
12165,2021-05-14,211.16000366210938,212.25999450683597,209.42999267578125,210.2100067138672,2650300.0,0.012223781430885206,-1.2549590570041018,0.21640024608710925,62.0402847394638,61.70947850312601,0.15104239604016811,-3.1218363300646104,-15.376336780542431,-21.194223235086668,31.189963224645012,3.649993896484375,2.8733393542417502,2.6415016174316293,-4.462047614259632,9.74505084912289,-0.9102729984140012,6.19327623327726,5.650647534179683,57.41631135845932,-3.5074484481869703,3.551774615845629,5,-1.0850067138671875,-1.0850067138671875,-17.255001068115234,-24.05500030517578,26.050003051757812,4,0.103760197395947,-1.4712878108032161,208.6100006103516,-1.1925820014919764,202.9600067138672,2.090441289861746,209.2400054931641,0.103760197395947
12166,2021-05-17,210.0200042724609,213.63999938964844,209.3600006103516,212.83999633789062,2583700.0,-0.005398746779113783,-1.0676325653566612,-2.9684222361425956,58.93308004789554,60.780717794962314,1.2220246470880909,-1.97520650675429,-13.323839081768114,-19.6469150207092,29.76472663119068,4.279998779296847,3.08797409654548,1.4330017089843352,-5.702238159738016,8.568241577706686,-2.1346182253768404,5.000621643345511,6.509633790039089,66.72800098733262,1.4697915056491269,3.5676199343611805,5,0.05499267578127842,0.05499267578127842,-15.532501220703097,-22.915000915527315,27.289993286132812,0,0.10737073894400795,-1.2549590570041018,211.16000366210938,-1.4712878108032161,208.6100006103516,-1.1925820014919764,202.9600067138672,0.10737073894400795
12167,2021-05-18,206.42999267578125,211.67999267578125,206.2100067138672,211.2100067138672,4794900.0,-0.017093665001655323,-1.0957856982084029,1.6950452083479708,52.8006601579329,59.01753212647586,4.470053673542367,1.6323376295408139,-8.981565052749659,-15.675756064876936,28.61307224846691,5.4699859619140625,3.2412519944410008,-2.115009307861328,-9.292653755184858,5.062635139462202,-5.703831531523093,1.473812915800437,9.82425251560548,33.73158567918393,-34.0704803035158,3.5888222236617686,5,3.6450042724609375,3.6450042724609375,-11.887489318847656,-19.324989318847656,33.410003662109375,1,0.12028291775436273,-1.0676325653566612,210.0200042724609,-1.2549590570041018,211.16000366210938,-1.4712878108032161,208.6100006103516,0.12028291775436273
12168,2021-05-19,219.00999450683597,219.82000732421875,209.8000030517578,210.30999755859372,13378700.0,0.0609407657675638,-1.0617322518206178,-1.8200776982918625,62.97120369396538,58.87503241804127,-7.906765496239387,-10.523187207484028,-20.722083228366472,-27.838464818313867,27.923404561824,13.3900146484375,3.15494359684385,9.852993011474638,1.3480367140921032,18.357949308857172,5.6005148627833705,14.105471160165905,-16.25,94.91517630932911,27.651164495609166,4.252478148691272,5,-7.719993591308622,-7.719993591308622,-22.82999038696292,-31.904991149902372,21.540008544921847,2,0.05575091100915963,-1.0957856982084029,206.42999267578125,-1.0676325653566612,210.0200042724609,-1.2549590570041018,211.16000366210938,0.05575091100915963
12169,2021-05-20,221.7899932861328,222.8000030517578,217.07000732421875,218.27999877929688,7086300.0,0.012693479060427393,1.0723259246995847,0.40344778598400544,65.29794949468334,58.61970787562914,-10.402738849447218,-12.67560510768908,-22.59364373158462,-30.18523930312017,28.228357886650212,5.7299957275390625,3.1567369292365584,11.821992492675776,1.799287795539442,21.84469718981211,6.8106401441075946,16.833344841243957,-18.688798522949185,93.91193496939964,27.00869028964412,5.011352348568167,5,-9.009994506835938,-9.009994506835938,-24.83999252319336,-34.68498992919922,19.470001220703153,3,0.03940667188662794,-1.0617322518206178,219.00999450683597,-1.0957856982084029,206.42999267578125,-1.0676325653566612,210.0200042724609,0.03940667188662794
12170,2021-05-21,225.08999633789062,227.0800018310547,221.8600006103516,222.2100067138672,5084800.0,0.01487895374747783,-1.9162003077329932,0.8205111484973764,64.76372866315185,57.98678589276751,-13.494598978275548,-15.255024175671224,-24.9519883928553,-33.047591054765974,28.730748045980913,5.290008544921875,3.1573203194653843,14.16799545288086,2.274025225950254,26.061965679811465,8.221010339415557,20.114980566346162,-21.200849243164043,90.46475343194885,24.638024032966584,5.946985113465302,5,-10.169998168945312,-10.169998168945312,-26.729995727539062,-37.98499298095703,16.76000976562497,4,0.03856238871469175,1.0723259246995847,221.7899932861328,-1.0617322518206178,219.00999450683597,-1.0957856982084029,206.42999267578125,0.03856238871469175
12171,2021-05-24,225.41000366210938,228.5,225.3300018310547,226.33999633789062,3821000.0,0.0014216861229958688,-4.816529943724277,-0.3229152869245482,64.756197248133,58.96695776104448,-13.444416327814452,-14.608659701303168,-24.329447609747888,-32.90208738122496,29.66937374823021,3.410003662109375,3.287505630960254,13.399002838134777,0.38098610594752813,26.417019570322026,6.889994472041167,19.908011204228387,-20.129405283203113,86.13729354592049,22.051339980435756,6.509008366093623,5,-9.780006408691406,-9.780006408691406,-25.890003204345703,-37.25,16.330001831054716,0,0.052349065525264304,-1.9162003077329932,225.08999633789062,1.0723259246995847,221.7899932861328,-1.0617322518206178,219.00999450683597,0.052349065525264304
12172,2021-05-25,225.3000030517578,227.2700042724609,223.25999450683597,225.5500030517578,4103000.0,-0.00048800234490242733,1.173445589427199,0.26881932138872483,63.98957355232847,61.08141676651152,-12.08790356667214,-13.543851057174038,-23.293883516464604,-32.30396775435378,30.477413727387457,4.010009765624943,3.2102446002808165,12.242002105712885,-1.5314444997287922,26.015448711154562,5.355278802992046,19.128725408433723,-18.16185254316406,82.88771406167,20.459073550446448,6.886723302720832,5,-9.105003356933594,-9.670005798339844,-25.09500503540039,-36.45500183105469,18.169998168945312,1,0.05330667707126868,-4.816529943724277,225.41000366210938,-1.9162003077329932,225.08999633789062,1.0723259246995847,221.7899932861328,0.05330667707126868
12173,2021-05-26,227.1100006103516,227.9499969482422,225.9900054931641,226.1699981689453,3186800.0,0.008033721855644993,-2.0153997840275073,-3.7600097656251137,64.91858057517445,62.274584241414296,-11.300318113770174,-14.30330120436517,-24.109510418258623,-33.65267861492006,31.358842052911328,2.649993896484375,3.204886734910275,12.919499969482445,-1.5827269207873371,27.421726859752226,5.668386524347568,20.17061341461732,-18.26290214244534,87.8390176697694,27.511786303637493,7.251113445134885,5,-9.754997253417997,-11.480003356933622,-26.90500259399417,-38.264999389648466,19.470001220703097,2,0.05605211436452606,1.173445589427199,225.3000030517578,-4.816529943724277,225.41000366210938,-1.9162003077329932,225.08999633789062,0.05605211436452606
12174,2021-05-27,227.3699951171875,228.83999633789062,226.0500030517578,227.92999267578125,6623100.0,0.0011447955005821076,1.3445273631840795,-0.5957405363287918,63.808884381082166,62.47109531270522,-9.632295497848219,-13.690845951595094,-23.293260290147032,-33.46275545573971,31.641329404287973,2.7899932861328125,3.8906165887954387,12.179994964599615,-3.081449503094177,27.441439432293407,4.549272730752705,19.810717198446525,-16.95066452671375,78.939797700687,21.399615758363566,7.630722233846903,5,-9.844993591308594,-11.569999694824219,-27.012496948242188,-38.524993896484375,18.080001831054688,3,0.05796722618469197,-2.0153997840275073,227.1100006103516,1.173445589427199,225.3000030517578,-4.816529943724277,225.41000366210938,0.05796722618469197
12175,2021-05-28,226.9199981689453,228.3500061035156,226.17999267578125,228.0,2632400.0,-0.0019791395430617253,1.438198105524884,1.92858310626703,64.13067223981022,63.048605556251296,-7.50039116422667,-12.324326404411465,-21.789065978846622,-32.604639730345696,31.93908272314947,2.1700134277343466,5.48746722745426,10.746997833251953,-4.891770398729619,26.385766065233526,2.927613717261181,18.566381949242725,-14.65860100372987,65.59144195509306,7.952598849724595,7.819384115990785,5,-9.394996643066406,-11.120002746582031,-26.5625,-38.07499694824219,20.6300048828125,4,0.06319406157942198,1.3445273631840795,227.3699951171875,-2.0153997840275073,227.1100006103516,1.173445589427199,225.3000030517578,0.06319406157942198
12176,2021-06-01,227.2700042724609,228.7899932861328,226.0500030517578,227.55999755859372,3426400.0,0.0015424207048293503,-1.0073219944889833,0.2685118467342008,71.89700376336387,65.1704215124103,-5.750931159270976,-12.031859426182592,-21.31504152408371,-32.67686765616483,31.415331927336442,2.739990234375,6.501592418536092,10.297503662109335,-5.912503704835586,26.507511029054257,2.1924999786368744,18.402507345581796,-13.350747189977938,71.86395071248613,9.307743627017068,8.105003683472455,6,-7.95000457763669,-11.470008850097628,-26.912506103515597,-38.425003051757784,21.30999755859378,1,0.0641527766839638,1.438198105524884,226.9199981689453,1.3445273631840795,227.3699951171875,-2.0153997840275073,227.1100006103516,0.0641527766839638
12177,2021-06-02,228.3800048828125,229.13999938964844,226.1499938964844,226.41000366210938,3331400.0,0.004884061202466761,-1.401590822742179,-6.793264930281505,85.30553804798633,67.65201421841262,-3.821786738253337,-12.459901151377665,-21.586919813560826,-33.534623941405556,30.880460007566292,2.990005493164034,7.163890595184796,10.56900405883789,-6.198406090391217,27.336414208066998,2.185298984223323,18.95270913345246,-12.968673874788749,75.8731435104,5.346553328212266,8.383705074614555,6,-5.275001525878906,-12.430007934570312,-27.330001831054688,-39.535003662109375,20.199996948242188,2,0.05849899432836492,-1.0073219944889833,227.2700042724609,1.438198105524884,226.9199981689453,1.3445273631840795,227.3699951171875,0.05849899432836492
12178,2021-06-03,229.17999267578125,230.22999572753903,227.00999450683597,228.33999633789062,3155400.0,0.0035028801815606414,1.1904752018933376,0.4263938159341936,83.01763406054626,69.62086805906405,-3.383233304259136,-12.584309754737717,-21.55057861892834,-34.11507255687158,30.073189402024482,3.220001220703068,8.169075460330845,10.530492401123041,-6.768520552722663,27.829505354968745,1.8809859242001892,19.179998878045893,-12.121221461962534,74.88026575162495,0.47027780626051197,8.649506476922856,6,-3.1349945068359375,-12.68499755859375,-26.352489471435547,-40.334991455078125,23.06001281738284,3,0.0623527751182793,-1.401590822742179,228.3800048828125,-1.0073219944889833,227.2700042724609,1.438198105524884,226.9199981689453,0.0623527751182793
12179,2021-06-04,231.33999633789062,231.6100006103516,228.7100067138672,230.1999969482422,3085100.0,0.009424922467665464,2.4523573809501356,1.357148047229791,82.8023183827673,71.625155805688,-4.521602450109754,-14.018620265907032,-22.811278320328313,-36.06757261337327,29.247963314459724,2.8999938964844034,9.896743018351316,11.773496246337885,-6.195947685463011,29.74294017813878,2.788774280437451,20.75821821223832,-12.437253692151074,95.14380591689945,17.816536711549503,8.984721965900441,6,-3.9049987792968466,-14.154998779296847,-28.352493286132812,-42.4949951171875,20.410003662109375,4,0.0658770888493696,1.1904752018933376,229.17999267578125,-1.401590822742179,228.3800048828125,-1.0073219944889833,227.2700042724609,0.0658770888493696
12180,2021-06-07,230.88999938964844,232.66000366210938,230.38999938964844,231.5,2221700.0,-0.0019451757385909874,-1.8198800147849081,-0.5350885411786752,84.70234458569387,73.84139439875031,-3.5339908969411056,-12.95870704304565,-21.591156267924987,-35.47157677730377,28.19475338307563,2.2700042724609375,10.21327152275478,10.51449966430664,-7.983442454882834,29.012441783496115,1.2655286047119034,19.763470723901378,-9.954095469570973,73.22232815396372,-5.220721888985835,9.24897105959474,6,-2.9300003051757812,-13.180000305175781,-27.902496337890625,-42.04499816894531,22.740005493164062,0,0.06306032135251738,2.4523573809501356,231.33999633789062,1.1904752018933376,229.17999267578125,-1.401590822742179,228.3800048828125,0.06306032135251738
12181,2021-06-08,235.1000061035156,236.3600006103516,232.5500030517578,234.2700042724609,3441700.0,0.01823382010912633,1.2746316244960567,-1.3606573779923457,96.70904390195396,77.47689110426427,-6.956467861900933,-16.3474064441686,-25.23220176950946,-39.47321633054307,26.951476504569015,5.470001220703153,10.308917834147906,13.671006011962874,-5.685343649096666,33.02735567302241,3.992831181433104,23.349180842492643,-12.0537642298724,87.65921960536348,3.4133906789372475,9.678174830529764,6,-3.9250030517577557,-15.540008544921818,-32.382503509521456,-46.25500488281247,17.829986572265653,1,0.0529561745003122,-1.8198800147849081,230.88999938964844,2.4523573809501356,231.33999633789062,1.1904752018933376,229.17999267578125,0.0529561745003122
12182,2021-06-09,231.94000244140625,236.8000030517578,231.88999938964844,234.6000061035156,3372900.0,-0.01344110412620736,-2.5579610791685097,-3.2048166191745224,80.39493497260669,79.19648603731228,-3.079355800631788,-12.015626944162506,-21.439894077096454,-36.14010609269707,27.96404094978212,4.910003662109375,10.16651219522953,9.376002502441395,-9.629921122422559,28.38192612730535,-0.12695930999058191,18.87896431487337,-6.23100882042138,50.357544755438624,-31.194544032359104,9.502961812431979,6,-0.5149993896484375,-12.160003662109375,-26.30999755859375,-42.11499786376953,19.209991455078153,2,0.07174268868886524,1.2746316244960567,235.1000061035156,-1.8198800147849081,230.88999938964844,2.4523573809501356,231.33999633789062,0.07174268868886524
12183,2021-06-10,231.66000366210938,233.6999969482422,231.3999938964844,231.66000366210938,2579400.0,-0.0012072034851668967,-7.845833333334191,-0.0,76.29197690289746,80.58349631751399,-2.3312171832918978,-9.987306827765764,-20.56423033158788,-35.6356170937982,30.09450588108404,2.300003051757784,10.016488297157565,7.661003875732433,-9.340888421938445,24.66289617340331,-0.8399422731030199,16.161950024567886,-3.7328081549699164,36.46475010656637,-41.725973798782235,8.500946148835444,6,-0.2350006103515625,-11.8800048828125,-25.447498321533203,-41.834999084472656,19.459991455078125,3,0.07303806397941792,-2.5579610791685097,231.94000244140625,1.2746316244960567,235.1000061035156,-1.8198800147849081,230.88999938964844,0.07303806397941792
12184,2021-06-11,232.94000244140625,232.97999572753903,231.7899932861328,231.7899932861328,2510200.0,0.005525333501953389,-1.0695529873816958,100.0,73.43285404034523,81.61707207312898,-3.059789892381332,-9.856450532297174,-21.17047364333888,-36.57538159621629,32.041192040515504,1.319992065429659,9.989790902723513,7.7245025634765625,-8.080749105144832,23.529754232097957,-0.17812327083413493,15.62712839778726,-3.238245425343109,39.78161614526549,-35.33402051961302,7.902625834310698,6,-1.5149993896484375,-13.160003662109375,-26.307498931884766,-42.69499969482422,21.770004272460938,4,0.08285396604051543,-7.845833333334191,231.66000366210938,-2.5579610791685097,231.94000244140625,1.2746316244960567,235.1000061035156,0.08285396604051543
12185,2021-06-14,233.07000732421875,233.5,231.5500030517578,233.16000366210938,2904200.0,0.000558104582510266,4.064999405493243,-0.07825706210941127,73.12803379048287,81.75385318725331,-2.4872328229969014,-8.7072776696792,-20.6967513064522,-36.3631774955968,33.70065590703989,1.9499969482421875,9.780416782692242,6.759007263183605,-7.943032028176987,21.461046554544197,-0.5920123824966765,14.110026908863887,-1.9486011010166635,30.926122154876083,-41.02751731509538,7.351019645680294,6,-1.5950088500976562,-13.290008544921875,-26.307506561279297,-42.69500732421875,22.97998046875,0,0.08014756119948085,-1.0695529873816958,232.94000244140625,-7.845833333334191,231.66000366210938,-2.5579610791685097,231.94000244140625,0.08014756119948085
12186,2021-06-15,232.57000732421875,233.00999450683597,230.75,233.00999450683597,2518000.0,-0.002145278175172738,9.273001560602236,4.888945405222425,71.44544419288201,80.2138427589084,-1.2922599713481873,-6.778821420636831,-19.7356483151039,-35.567824265781155,35.08364212470529,2.32000732421875,9.647244190077345,5.131507110595692,-7.642362624534911,17.905376845726295,-1.2554277569695955,11.518441978160979,4.2299957275390625,30.082750515141505,-38.815292716148484,6.3869348675653015,6,-0.665008544921875,-12.790008544921875,-24.957508087158203,-41.46000671386719,24.44000244140625,1,0.09055336842826267,4.064999405493243,233.07000732421875,-1.0695529873816958,232.94000244140625,-7.845833333334191,231.66000366210938,0.09055336842826267
12187,2021-06-16,231.25999450683597,233.0,229.55999755859372,232.6999969482422,2767600.0,-0.005632767666195804,2.3725372866396675,3.2728281602216764,62.61395385077759,77.94676718004523,0.5243861931938625,-3.7030880623273106,-17.97282662576319,-33.97729636032139,37.20188126812756,3.4400024414062784,9.522582649126065,2.5799942016601847,-5.595524879454132,10.755513282774501,-1.5077653388969736,6.667753742217343,5.419008483886699,41.06273427220466,-24.38852757837453,4.087759540557154,6,1.495010375976534,-11.479995727539091,-21.204994201660185,-39.1499938964844,29.770004272460966,2,0.09370405034885843,9.273001560602236,232.57000732421875,4.064999405493243,233.07000732421875,-1.0695529873816958,232.94000244140625,0.09370405034885843
12188,2021-06-17,231.22000122070312,232.92999267578125,229.8300018310547,230.5500030517578,2826600.0,-0.00017293646580818223,-1.9383790976345268,-0.4652757173738065,61.86076246885728,75.61992763405522,0.9880951079350098,-2.8474396796042356,-17.4395602301762,-33.62607036286104,38.06177428340451,3.0999908447265625,9.068079802611066,1.9295005798339844,-4.92191744442971,8.780918604097678,-1.4962084322978626,5.355209591965831,5.174241552734372,42.13204653540543,-20.720195252193882,3.4257090121318536,6,1.9599990844726562,-11.44000244140625,-20.477500915527344,-39.11000061035156,29.639984130859375,3,0.0861949337019412,2.3725372866396675,231.25999450683597,9.273001560602236,232.57000732421875,4.064999405493243,233.07000732421875,0.0861949337019412
12189,2021-06-18,230.52999877929688,231.3699951171875,228.00999450683597,229.8600006103516,4481400.0,-0.0029841814625182206,1.8595861280833994,0.9999999999999576,60.95931086300553,72.98181277597874,1.7334020694657397,-1.5484765700726086,-16.222217117951118,-32.586568379065056,38.32468028943495,3.360000610351534,8.05042995187361,0.8024978637695312,-5.0811730765428536,6.686168804081916,-2.1393376063866754,3.744333333925738,5.59087418554688,45.90167123873977,-15.91818272636091,2.9418354701561955,6,1.875,-10.18499755859375,-20.540000915527344,-38.41999816894531,27.829986572265625,4,0.08931590876206497,-1.9383790976345268,231.22000122070312,2.3725372866396675,231.25999450683597,9.273001560602236,232.57000732421875,0.08931590876206497
12190,2021-06-21,233.7700042724609,234.0399932861328,231.25,231.41000366210938,3049700.0,0.014054593806968718,-1.0820783775628142,3.5223985970986518,66.78717632241421,69.65716082269654,-1.17910833259279,-4.3266870220471105,-18.947612024442805,-35.3042751558464,38.265578074066234,3.5099945068359375,7.337898538295889,3.608502960205044,-2.1131416420128346,9.330147562422923,0.7476806590961189,6.469325261313969,1.864215984902387,95.52256934779368,33.528518177321175,2.860822301108939,6,-1.365005493164034,-12.264999389648409,-23.780006408691378,-41.66000366210935,23.650009155273523,0,0.08957523231680531,1.8595861280833994,230.52999877929688,-1.9383790976345268,231.22000122070312,2.3725372866396675,231.25999450683597,0.08957523231680531
12191,2021-06-22,237.2100067138672,237.8600006103516,233.8800048828125,234.4900054931641,2901400.0,0.014715328650107384,-1.020301147893993,1.1525425920537955,70.35498991541901,68.5416113718979,-4.792292142338795,-7.206834162852317,-21.814038912348337,-38.281298891721235,38.26563516866896,4.089996337890682,6.5617689601306495,6.458505249023432,0.3775691125037497,12.539441385543114,3.418037180763605,9.498973317283259,-9.200012207031222,93.40108128204702,31.79272741914305,3.040468068259839,6,-4.275009155273409,-15.175003051757812,-27.135009765625,-45.100006103515625,24.449996948242244,1,0.0794232138015456,-1.0820783775628142,233.7700042724609,1.8595861280833994,230.52999877929688,-1.9383790976345268,231.22000122070312,0.0794232138015456
12192,2021-06-23,237.30999755859372,237.97000122070312,235.83999633789062,236.8699951171875,2246400.0,0.0004215287799689271,1.4204466638923567,0.1617655308597563,69.36635742024221,67.77209809604732,-4.526446974890888,-6.704685626892484,-21.322308230394043,-37.87454845087788,38.79111594395934,2.1300048828125,5.76887097222334,5.957996368408175,-0.22734305671966126,12.14333579353601,2.8653266558442567,9.050666080972093,-9.103002929687449,93.37346167457406,32.06238175934196,3.0926697125639118,6,-4.31999969482419,-15.219993591308565,-27.235000610351534,-45.19999694824216,23.73999023437503,2,0.08301383173781884,-1.020301147893993,237.2100067138672,-1.0820783775628142,233.7700042724609,1.8595861280833994,230.52999877929688,0.08301383173781884
12193,2021-06-24,239.83999633789062,239.8699951171875,238.32000732421875,239.44000244140625,2141900.0,0.010661155473115747,5.739202547601672,0.909071993341715,69.89698896310324,67.37922419857598,-6.452655036241083,-8.676958066218333,-23.24380999708083,-39.916270890628624,39.36096756615223,2.5599975585937784,4.204469164241289,7.851495361328119,0.9282109838213444,14.774779738834894,4.389853172574732,11.313137550081507,-11.242481445312478,99.74705920950213,40.9510545681283,3.461642188753391,6,-5.900001525878906,-15.004997253417969,-29.764999389648438,-47.6199951171875,17.399993896484375,3,0.08835057857303119,1.4204466638923567,237.30999755859372,-1.020301147893993,237.2100067138672,-1.0820783775628142,233.7700042724609,0.08835057857303119
12194,2021-06-25,240.5500030517578,241.7400054931641,239.7899932861328,240.00999450683597,5987500.0,0.002960334909557494,-2.9795721358951783,1.350041962310145,72.34040751222754,67.29171016765872,-6.6712106769525406,-8.800110112756414,-23.326134970584633,-40.16116899770765,39.94131093451946,1.9500122070312784,3.8431717814902413,7.902501678466791,0.3497474625474126,15.45525589438617,4.126124570507102,11.67887878642648,-11.276139345703115,88.65584539320066,30.375812468171596,3.776377107959691,6,-5.675003051757784,-11.144996643066406,-29.26000213623047,-43.839996337890625,21.650009155273438,4,0.08443143646701468,5.739202547601672,239.83999633789062,1.4204466638923567,237.30999755859372,-1.020301147893993,237.2100067138672,0.08443143646701468
12195,2021-06-28,241.25999450683597,242.2400054931641,239.77999877929688,240.8999938964844,2062900.0,0.0029515337604273384,1.1206748002236424,0.6666572478101509,66.99775076146551,66.79752200861246,-6.813825537738438,-8.833604967869633,-23.477197160138758,-40.38953724271687,40.57723587588596,2.460006713867216,3.72939607534704,7.89549331665043,-0.07878675235500054,15.869773385655861,3.908353282147715,11.882633351153146,-10.988839457812503,88.27738140216583,32.320943221931444,3.9871400345027217,6,-6.1349945068359375,-9.209991455078125,-28.47999572753909,-41.519996643066435,19.270004272460966,0,0.07087785473791852,-2.9795721358951783,240.5500030517578,5.739202547601672,239.83999633789062,1.4204466638923567,237.30999755859372,0.07087785473791852
12196,2021-06-29,241.8500061035156,243.4600067138672,241.00999450683597,241.25999450683597,2089600.0,0.00244554261010288,-3.49538741513282,1.6389183232313091,81.86492602194512,68.93651891651996,-6.648160821985442,-8.722522159729323,-23.49312309129175,-40.54517081605863,41.246292899154724,2.4500122070312216,3.686142322752204,7.756504821777327,-0.5314764031083143,16.044486046662968,3.612514209334506,11.900495434220147,-10.38196601007806,78.8714118365586,21.289413303716074,4.143990612442822,6,-6.115005493164034,-8.490005493164034,-26.930007934570284,-39.97000885009763,19.549987792968835,1,0.064378775816754,1.1206748002236424,241.25999450683597,-2.9795721358951783,240.5500030517578,5.739202547601672,239.83999633789062,0.064378775816754
12197,2021-06-30,241.7400054931641,242.9499969482422,240.8000030517578,241.7899932861328,2773200.0,-0.0004548298845377108,-1.2279814047626578,-0.08472340755679139,82.76979398677534,71.25974464073308,-5.470519520264588,-7.968872921716411,-22.753990632701203,-40.00133313744084,41.87115198101788,2.149993896484375,3.6698202289128403,6.9785041809082315,-1.5214154529367079,15.478423814753171,2.728544363985776,11.228463997830687,-8.832929405274996,66.53693725787116,6.024173639071947,4.249959816922469,6,-6.005004882812528,-8.380004882812528,-26.110008239746122,-39.150009155273466,18.349990844726477,2,0.08240257183872957,-3.49538741513282,241.8500061035156,1.1206748002236424,241.25999450683597,-2.9795721358951783,240.5500030517578,0.08240257183872957
12198,2021-07-01,243.47000122070312,243.52999877929688,241.1300048828125,241.9600067138672,2125300.0,0.007156431241116756,1.9447965325819345,-30.20726495728213,83.25959384482536,73.73755386093528,-5.900628503652797,-9.036722991855697,-23.805661514108237,-41.364300284875156,42.40416559413038,2.399993896484375,3.7937467147953896,7.993999481201172,-0.9226381344185199,16.910637096820864,3.53568067339134,12.452318289011004,-9.296573457696667,98.40006510416667,33.80819201607902,4.458318807809842,7,-6.0800018310546875,-8.709999084472656,-27.55750274658203,-40.8800048828125,18.940002441406307,3,0.07220596576220295,-1.2279814047626578,241.7400054931641,-3.49538741513282,241.8500061035156,1.1206748002236424,241.25999450683597,0.07220596576220295
12199,2021-07-02,246.5800018310547,246.97999572753903,244.2100067138672,244.5,2178900.0,0.01277365012017384,-1.0827075864046825,1.37748966743803,85.91170999721778,75.86250204702458,-7.257740531574257,-11.537999103961027,-26.148527803688523,-44.09089043874789,42.9337717353737,3.509994506835909,4.347984756551256,10.341999816894543,0.3711484650916361,20.31285116869745,5.356574140993075,15.32742549279601,-11.096654125767571,94.4445268607787,24.5368942352671,4.985425675901459,7,-6.150001525878906,-10.06500244140625,-30.087501525878906,-43.99000549316406,17.490005493164062,4,0.04323135827788671,1.9447965325819345,243.47000122070312,-1.2279814047626578,241.7400054931641,-3.49538741513282,241.8500061035156,0.04323135827788671
12200,2021-07-06,245.4499969482422,247.33999633789062,242.9499969482422,246.5,2305000.0,-0.0045827109839455815,2.21612180221672,-0.5048087151083887,83.12751516654768,77.28167151937218,-4.801636758227232,-9.761757462065475,-24.26288697977418,-42.55061448509073,43.15948792726811,4.3899993896484375,4.9831711300399775,8.483995056152338,-1.9577728560384458,18.925762968343122,3.263111100056932,13.704879012247744,-8.127185559394775,71.1008970963941,-3.6855105791829033,5.220883956095394,7,-3.8600006103515625,-8.754997253417969,-28.787498474121094,-42.69000244140625,17.560012817382812,1,0.06824206749662798,-1.0827075864046825,246.5800018310547,1.9447965325819345,243.47000122070312,-1.2279814047626578,241.7400054931641,0.06824206749662798
12201,2021-07-07,247.5500030517578,248.3999938964844,245.52999877929688,245.6100006103516,2035800.0,0.00855573896771511,-1.733320738813914,-1.8476160027901434,90.26198640211084,79.60340807291315,-5.901247560221094,-11.469251936863913,-25.490549393879633,-44.19155963935901,42.98022121544254,2.949996948242216,5.837947309006296,9.961501312255848,-1.4511783900622106,21.374181014573907,4.2551614610968045,15.667841163414892,-8.424098372082625,88.81589646497568,9.360343735248364,5.706339851159033,7,-4.19000244140625,-10.325004577636719,-30.88750457763672,-44.790008544921875,14.330001831054688,2,0.05243383384174405,2.21612180221672,245.4499969482422,-1.0827075864046825,246.5800018310547,1.9447965325819345,243.47000122070312,0.05243383384174405
12202,2021-07-08,248.5800018310547,248.9600067138672,245.0500030517578,245.32000732421875,2292700.0,0.004160770618457654,-1.057895011584624,1.680407424885977,90.9047764574759,81.93760668339901,-5.771401382772041,-11.793356775733457,-25.641783515484235,-44.76813391560677,43.04167980132946,3.910003662109375,6.398365301897286,10.159500122070312,-1.9256976652119988,22.244697909352624,4.116901228429157,16.202099015711468,-7.599279308017657,95.1468097835513,10.516921659457267,6.042598893641152,7,-4.209999084472656,-11.025001525878906,-31.020004272460938,-45.82000732421875,12.960006713867244,3,0.05157290196716113,-1.733320738813914,247.5500030517578,2.21612180221672,245.4499969482422,-1.0827075864046825,246.5800018310547,0.05157290196716113
12203,2021-07-09,248.5800018310547,250.75,247.3800048828125,248.67999267578125,2702500.0,0.0,-1.6960125489047175,-0.030672089942756043,93.96003582431247,84.339787606964,-4.918484477381156,-11.02607136053416,-24.74812462306653,-44.29669381099498,43.35946778808285,3.3699951171875,6.63079595570224,9.313500213623058,-3.142264196023433,21.76926462326955,3.085618008799827,15.54138241844629,-6.003422469851614,72.17952153933734,-16.632546946299655,6.22788220482324,7,-3.31500244140625,-9.700004577636719,-29.052501678466797,-44.19499969482422,14.569992065429744,4,0.04630297860669641,-1.057895011584624,248.5800018310547,-1.733320738813914,247.5500030517578,2.21612180221672,245.4499969482422,0.04630297860669641
12204,2021-07-12,252.2400054931641,252.47000122070312,249.1199951171875,249.5,3056900.0,0.014723644843308348,1.0937558114584078,-27.402563711277562,94.08112281315121,87.3490511682624,-7.538645782749626,-13.877539671974517,-27.54764919055779,-47.50724974627664,43.76962872110749,3.8899993896484375,7.055528275504855,12.008503723144571,-1.3418877435024967,25.35889518979164,5.333307989821037,18.683699456468105,-8.028742004201632,97.58407957647293,9.223417164381175,6.6751957333235294,7,-5.605003356933622,-12.00000762939456,-30.970008850097685,-43.75500488281253,2.4099884033203125,0,0.04031873591606372,-1.6960125489047175,248.5800018310547,-1.057895011584624,248.5800018310547,-1.733320738813914,247.5500030517578,0.04031873591606372
12205,2021-07-13,251.75,253.44000244140625,250.5,250.5,2392900.0,-0.0019426160898072808,-3.70400390625,0.45620346496332415,90.38883600121744,88.29615227707045,-6.0392397981507315,-12.560294207554819,-26.181248409484823,-46.531114907547106,44.166787870563724,2.94000244140625,7.324586729082398,10.584498596191395,-3.260874683404495,24.429871875787285,3.66181195639345,17.50718523598934,-5.886988964689408,79.85694202205342,-7.541199118737197,6.9226866397979485,7,-4.629997253417969,-11.025001525878906,-29.44000244140622,-42.25499725341797,-4.1699981689453125,1,0.0489374670276812,1.0937558114584078,252.2400054931641,-1.6960125489047175,248.5800018310547,-1.057895011584624,248.5800018310547,0.0489374670276812
12206,2021-07-14,253.6300048828125,254.0500030517578,251.6100006103516,252.6000061035156,2578700.0,0.007467745314051699,1.6096350936744914,0.8239990234375227,91.25374912057679,89.23881395860394,-6.786162136375367,-13.47237581908854,-27.274539391621374,-47.86776817026754,44.91687031883909,2.4400024414062216,7.574183123163124,11.41150360107423,-2.8776411163702846,25.700648318518773,4.266931242351973,18.556075959796487,-6.251595566282788,95.33335367838541,8.332032071731959,7.144572358722266,7,-6.040000915527344,-12.600006103515625,-30.795005798339844,-43.61000061035156,-8.220001220703125,2,0.03698302528183306,-3.70400390625,251.75,1.0937558114584078,252.2400054931641,-1.6960125489047175,248.5800018310547,0.03698302528183306
12207,2021-07-15,252.92999267578125,254.52999877929688,252.02999877929688,253.6999969482422,2646200.0,-0.002759973952429995,1.0576064501139697,-0.747577849545178,86.46229855471145,89.59467003748017,-4.841008269762625,-11.663663855148513,-25.7903657235143,-46.62567305306206,46.17673418564959,2.5,8.035290232277362,9.627991485595714,-4.447153503529989,23.70313647472142,2.5904189910328626,16.665563980158566,-4.217264612205923,77.62227315603245,-7.4459599352449,7.03757249456285,7,-4.189994812011719,-11.659996032714844,-27.56249237060544,-40.91499328613281,0.4700012207031534,3,0.03538533375321706,1.6096350936744914,253.6300048828125,-3.70400390625,251.75,1.0937558114584078,252.2400054931641,0.03538533375321706
12208,2021-07-16,251.1499938964844,254.0500030517578,250.8600006103516,253.8999938964844,3415900.0,-0.007037515640063052,1.0917923216233456,3.571408754929354,77.86532980023236,88.70062779337067,-2.0752741129984713,-8.763302957116736,-23.25651194911373,-44.26644495778331,47.30308302562271,3.1900024414062216,8.238546121261749,6.851493072509783,-6.42117089331461,20.124157038334147,0.2151610895975864,13.487825055421979,-1.2738116897647558,37.523057396700565,-45.14607107700941,6.636331982912187,7,-2.409996032714872,-9.879997253417997,-25.54749298095706,-35.73499298095706,1.3800048828124716,4,0.04136975871367099,1.0576064501139697,252.92999267578125,1.6096350936744914,253.6300048828125,-3.70400390625,251.75,0.04136975871367099
12209,2021-07-19,251.1199951171875,251.82000732421875,248.5399932861328,249.77999877929688,3187300.0,-0.00011944567002164508,1.3941526981121568,-0.4872713955965909,76.88107406985253,88.00657878262678,-1.4902701346063907,-7.495984945274444,-22.476484161593618,-43.663007220096574,48.80792546215039,3.2800140380859375,8.49655493925684,5.791994476318365,-6.107062363257057,17.691051315893787,-0.15753394346933192,11.741522896106062,3.410003662109375,43.07177737982123,-37.281523929575016,5.949528419787705,7,-1.3299942016601562,-9.849998474121094,-25.517494201660156,-34.53999328613281,-0.4700012207030966,0,0.0479053799506608,1.0917923216233456,251.1499938964844,1.0576064501139697,252.92999267578125,1.6096350936744914,253.6300048828125,0.0479053799506608
12210,2021-07-20,254.7100067138672,256.3800048828125,249.69000244140625,251.1000061035156,2805200.0,0.014296000583324142,-1.0808691091773317,2.6940376688150707,80.13115096375448,86.88093040058718,-4.055045238582466,-9.94676398348227,-25.31441358977682,-46.62094815307901,50.12053138829384,6.69000244140625,8.745287590256765,8.335005950927723,-2.9512358153132823,19.621247717168757,2.6918850678072204,13.978126834048226,-6.170013427734375,78.6990344548397,-1.7656365222399586,5.643120883120512,7,-3.9950027465820312,-12.515007019042969,-29.107505798339844,-38.1300048828125,-3.560012817382784,1,-0.0002356123269636745,1.3941526981121568,251.1199951171875,1.0917923216233456,251.1499938964844,1.0576064501139697,252.92999267578125,-0.0002356123269636745
12211,2021-07-21,256.04998779296875,256.42999267578125,254.3000030517578,255.25,2262500.0,0.005260810505206548,1.7307602018858328,0.2216032292833425,81.70130257330388,85.85832219123473,-4.539927539609607,-10.332694405230598,-25.849313455927017,-47.28846362350308,50.8705352530653,2.1299896240234375,8.657009357062577,8.732987976074213,-2.4770870646377716,19.943063016786198,3.1279504557182065,14.33802549643022,-7.5099945068359375,95.18371467416003,12.422027219287855,5.605037520355993,7,-4.144989013671875,-13.829994201660156,-30.422489166259766,-39.46998596191406,-7.0899810791015625,2,-0.033079423416190634,-1.0808691091773317,254.7100067138672,1.3941526981121568,251.1199951171875,1.0917923216233456,251.1499938964844,-0.033079423416190634
12212,2021-07-22,257.010009765625,257.79000854492193,254.97999572753903,257.39999389648443,2472200.0,0.003749353713824455,3.8033855864782,-0.48748760204478,81.05499591233348,84.42442886768151,-4.669440487567357,-10.267592963142334,-25.822080220222375,-47.6059233495277,51.710773437769575,2.8100128173828978,8.760595330360985,8.7080093383789,-2.2591405586935593,19.67515923545136,3.224434389842685,14.191584286915116,-8.154416503906248,91.5675946744434,10.3385785547012,5.483574948536229,7,-3.845008850097628,-14.110008239746037,-31.167510986328125,-40.43000793457031,-7.83001708984375,3,-0.04513445260009141,1.7307602018858328,256.04998779296875,-1.0808691091773317,254.7100067138672,1.3941526981121568,251.1199951171875,-0.04513445260009141
12213,2021-07-23,261.02999877929693,261.1099853515625,257.52999877929693,257.77999877929693,2016900.0,0.015641371389923275,1.0997154056811835,-8.33367243133144,81.81411989988742,83.06142854398553,-7.52948099246413,-13.300613332050773,-28.585292233087443,-50.75226473000848,52.45289982265239,4.0999755859375,8.644042671582383,11.668498229980514,0.06751906281061792,23.26947739715041,5.868008646395566,17.468987813565462,-11.638340600585991,99.36367046336052,18.988148611383394,5.800489583584949,7,-6.205009460449276,-16.470008850097713,-34.762496948242244,-41.629997253418026,-11.669998168945341,4,-0.02923037550662433,3.8033855864782,257.010009765625,1.7307602018858328,256.04998779296875,-1.0808691091773317,254.7100067138672,-0.02923037550662433
12214,2021-07-26,260.8599853515625,262.3800048828125,259.08999633789057,260.8800048828125,2338000.0,-0.0006513175823832373,1.1787995149555752,-0.006159855769230769,85.42518613929569,82.50991189266088,-6.714206078570555,-12.154161352675601,-27.31670941363717,-49.70263882543003,53.0196477985744,3.290008544921932,8.423089489262424,10.482985687255848,-1.4220402688454215,22.388011643357117,4.530472709205242,16.435498665306483,-10.530860999023446,88.02191301169239,6.205811731116341,5.9525129780506285,7,-5.399986267089844,-15.664985656738281,-34.37998580932617,-41.24998474121094,-13.879989624023466,0,-0.03193278785567377,1.0997154056811835,261.02999877929693,3.8033855864782,257.010009765625,1.7307602018858328,256.04998779296875,-0.03193278785567377
12215,2021-07-27,258.3599853515625,260.260009765625,255.69000244140625,260.0,3036100.0,-0.009583685273273024,3.231421305453518,81.92073170731707,74.4017222078703,80.63746445791573,-3.5514484926843295,-8.756329072839549,-23.806746916469876,-46.26811834057497,53.072098499069774,5.16998291015625,8.136627615495456,7.12798614501952,-4.472409469109721,18.728381759148732,1.327788337954928,12.92818395208414,-6.825772945996107,50.24729430382735,-29.4158811866641,5.800197807064609,7,-2.8999862670898438,-11.54498291015625,-31.9849853515625,-38.74998474121094,-11.989990234375,1,-0.02984204943573887,1.1787995149555752,260.8599853515625,1.0997154056811835,261.02999877929693,3.8033855864782,257.010009765625,-0.02984204943573887
12216,2021-07-28,257.42001342773443,258.8599853515625,256.3800048828125,257.29000854492193,2810500.0,-0.003638225642987991,-1.543553788850833,-0.07927056196501675,70.03627937539991,78.81235121577,-2.2544010725550834,-6.946219176030752,-21.8101606021375,-44.434152623971215,52.95896062166345,2.47998046875,7.544206884592938,5.409513854980531,-5.615358183260753,16.434385893221787,-0.102922164140125,10.92194987410116,-4.801221774443434,32.97317137042417,-42.88361934507576,5.512436019120632,7,-1.9600143432617756,-9.290008544921932,-30.465011596679744,-37.81001281738287,-11.61001586914071,2,-0.024357156414375747,3.231421305453518,258.3599853515625,1.1787995149555752,260.8599853515625,1.0997154056811835,261.02999877929693,-0.024357156414375747
12217,2021-07-29,261.66000366210943,261.83999633789057,257.3800048828125,258.19000244140625,3055000.0,0.016471097868096862,1.3289854264109844,26.69131455399105,74.86692074771538,78.47919465437921,-5.728190447573581,-10.137068099684456,-24.80674777862194,-47.81443769349531,53.08026790547628,4.459991455078068,7.348272836173123,8.653504180908271,-2.059416012775614,19.36642437459213,3.2970440840663287,14.009964277750214,-8.065090685866295,89.23765384229482,12.382178513234507,5.356460096841932,7,-6.200004577636776,-12.55000305175787,-34.17500305175787,-41.35000610351565,-17.35000610351571,3,-0.04853625609759671,-1.543553788850833,257.42001342773443,3.231421305453518,258.3599853515625,1.1787995149555752,260.8599853515625,-0.04853625609759671
12218,2021-07-30,261.04998779296875,263.45999145507807,258.73001098632807,260.739990234375,2806600.0,-0.00233133020180043,-1.1847706577203339,0.08933644078976152,68.94618605997306,77.59754043105929,-3.9852720275176807,-8.58250398688699,-23.340334118235262,-46.37642004995914,53.198275580806495,4.72998046875,6.906447644229502,7.1644889831542855,-3.1305454802950976,17.45952344660367,2.016971751429594,12.312006214878977,-6.576565626068685,68.9831779958922,-5.0333851361509545,5.147517231724691,7,-4.4749908447265625,-10.159988403320341,-33.509986877441406,-40.68498992919922,-18.329986572265625,4,-0.04547019985536738,1.3289854264109844,261.66000366210943,-1.543553788850833,257.42001342773443,3.231421305453518,258.3599853515625,-0.04547019985536738
12219,2021-08-02,257.239990234375,262.3099975585937,254.8000030517578,262.07998657226557,3174900.0,-0.014594896520797151,1.8339504004698932,-15.61301437290787,60.3311793771521,75.39754358810347,0.8762929256642451,-4.145480033000467,-18.790175586938403,-41.74258948630643,52.37217594844118,7.509994506835881,6.636826641243232,2.8214920043945426,-6.972623289360456,12.61560729814957,-2.0755656424829567,7.718549651272042,6.220001220703068,28.175409353685644,-43.23925212210849,4.897057646877513,8,1.6400070190429688,-5.619995117187528,-27.852493286132812,-35.92499542236328,-11.129989624023409,0,-0.03063283285325835,-1.1847706577203339,261.04998779296875,1.3289854264109844,261.66000366210943,-1.543553788850833,257.42001342773443,-0.03063283285325835
12220,2021-08-03,262.20001220703125,263.29998779296875,257.95999145507807,258.1099853515625,2545000.0,0.01928169087604581,-1.4327920362594517,-0.845047510356448,64.45193974301436,73.4809477180713,-3.251466683882711,-8.207072704252937,-23.04352542035707,-45.853388230488065,52.09601120104333,6.05999755859375,6.811050747516248,6.944013214111322,-2.4786033888007637,16.366629817023437,2.232704912655265,11.65532151556738,-7.4000091552734375,85.4505665669975,16.35666752861816,4.711308301456052,8,-3.0700149536132812,-10.580017089843778,-30.060009002685547,-39.95001220703122,-16.760009765625,1,-0.05804735229178637,1.8339504004698932,257.239990234375,-1.1847706577203339,261.04998779296875,1.3289854264109844,261.66000366210943,-0.05804735229178637
12221,2021-08-04,260.52999877929693,262.8900146484375,260.239990234375,261.20001220703125,2397200.0,-0.0063692347444122,-3.2399355484485244,-0.16381638835413692,62.410188995542036,71.40930250509447,-0.9824484522588932,-5.81279618103801,-20.681991877523956,-43.34625826691007,51.657080380507296,2.6500244140625,7.054599952580361,4.625000000000057,-4.33973533425808,13.589735334258222,0.14263233287096,9.107367667129125,-5.729995727539119,66.16632102350424,-1.7724241881435745,4.48236766712908,8,-1.400001525878963,-8.400001525878992,-26.942497253417997,-38.0299987792969,-15.99000549316412,2,-0.054350760866140435,-1.4327920362594517,262.20001220703125,1.8339504004698932,257.239990234375,-1.1847706577203339,261.04998779296875,-0.054350760866140435
12222,2021-08-05,261.39999389648443,262.70999145507807,259.98001098632807,261.76998901367193,2202900.0,0.003339327990111718,1.4266493055558007,0.552220450922388,67.25007138909832,69.79107489278456,-1.3010571517324934,-5.979686440824651,-20.832553622588932,-43.38298367395481,51.083910944445,2.72998046875,6.910772321344041,4.853995513916061,-3.7307223569523558,13.438713384784478,0.5616365784818527,9.14635444935027,-6.429991149902406,76.21246746931175,4.243494671916324,4.292358935434208,8,-2.269996643066463,-9.269996643066492,-26.85249328613287,-38.28999328613287,-18.299987792968835,3,-0.05964038524065318,-3.2399355484485244,260.52999877929693,-1.4327920362594517,262.20001220703125,1.8339504004698932,257.239990234375,-0.05964038524065318
12223,2021-08-06,260.08999633789057,262.989990234375,259.33999633789057,261.92999267578125,2441900.0,-0.005011467441398021,-1.1856274841244057,4.973028703398372,64.47240273328583,67.46298784767237,-0.15468849665154494,-3.966542871357433,-18.861862378793973,-41.22466370582339,50.15647773264122,3.649993896484432,6.565493103523835,2.968498229980412,-4.8792822963872595,10.816278756348112,-0.9553920332034522,6.892388493164248,-4.953393890380795,62.23532685282356,-12.835863237559849,3.9238902631838495,8,-0.9599990844725994,-7.794998168945284,-25.542495727539006,-36.979995727539006,-17.849990844726477,4,-0.06067130224722905,1.4266493055558007,261.39999389648443,-3.2399355484485244,260.52999877929693,-1.4327920362594517,262.20001220703125,-0.06067130224722905
12224,2021-08-09,262.41000366210943,262.79000854492193,260.07998657226557,260.10000610351557,2508800.0,0.008920017520415824,-1.306365737734707,-1.2554359544225928,62.95422725212051,66.19104396370017,-2.4939711641535496,-5.782021129365091,-20.48897693985697,-42.645344810598544,48.96346529303466,2.7100219726563637,6.264568380592976,4.780005645751999,-3.0539186765224144,12.61392996802644,0.8630434846147637,8.696967806889205,-7.1101335076904775,83.33361907864406,8.36105788358772,3.916962161137216,8,-3.280006408691463,-9.205009460449304,-26.33500289916998,-39.265007019043026,-18.270004272460994,0,-0.07503525843763192,-1.1856274841244057,260.08999633789057,1.4266493055558007,261.39999389648443,-3.2399355484485244,260.52999877929693,-0.07503525843763192
12225,2021-08-10,264.07000732421875,265.75,262.010009765625,262.97000122070307,3369800.0,0.006325992298094052,-1.4768237350822058,0.47619362168732116,63.34888332628967,65.44799995824347,-3.6418040249628234,-6.821456071668763,-21.408005537327938,-43.40655963270356,47.78375055451177,3.739990234375,5.642503325099767,5.824008941650391,-2.0006413522453386,13.64865923554612,1.911683794702526,9.736334088598255,-8.610134817028808,73.79108087391653,1.3182909236668792,3.9123251469478615,8,-3.7950057983398438,-9.720008850097656,-25.59750747680664,-39.20001220703125,-17.120010375976562,1,-0.06801229301219469,-1.306365737734707,262.41000366210943,-1.1856274841244057,260.08999633789057,1.4266493055558007,261.39999389648443,-0.06801229301219469
12226,2021-08-11,263.010009765625,267.0599975585937,262.45001220703125,264.54998779296875,2939000.0,-0.0040140778172218505,-2.466189394460846,-1.3999722569010236,59.953545261981155,63.79095823760633,-1.9059032639366364,-5.294134105514104,-19.615356346806408,-41.57159158621545,46.545455346505136,4.609985351562443,4.924464275528408,4.295011138916038,-3.4890299836750955,12.079052261507144,0.4029905776204714,8.187031700211605,-7.138532158722654,47.53902652103691,-21.58818721518349,3.8920205612955585,8,-2.0800094604492188,-6.955009460449219,-23.867511749267578,-37.96001434326172,-16.340011596679688,2,-0.0668035689587474,-1.4768237350822058,264.07000732421875,-1.306365737734707,262.41000366210943,-1.1856274841244057,260.08999633789057,-0.0668035689587474
12227,2021-08-12,261.8800048828125,264.60000610351557,261.04998779296875,263.95001220703125,2266400.0,-0.004296432990590238,1.1068388452204525,1.3441797788434862,51.5596424799731,61.859120062050785,-0.8285390951162412,-3.6461789827438906,-17.786509010099337,-39.67314323226577,44.99136419951648,3.550018310546818,4.641422973202339,2.7175056457519418,-4.685971371874871,10.120982663378726,-0.9842328630614361,6.419244154565348,-5.337216078808694,32.90165988718059,-31.06239992296957,3.701738508813396,8,-0.9500045776367188,-5.825004577636719,-21.587505340576172,-36.300010681152315,-19.740005493164062,3,-0.06621357596369026,-2.466189394460846,263.010009765625,-1.4768237350822058,264.07000732421875,-1.306365737734707,262.41000366210943,-0.06621357596369026
12228,2021-08-13,261.54000854492193,263.70001220703125,260.6199951171875,262.69000244140625,3070400.0,-0.0012982905588485583,-1.0601978015248477,0.5555506413091278,51.24001250975248,60.848990410117494,-0.46010882792734265,-2.6223261522956705,-16.7630023312978,-38.57293026430514,43.87296657705656,3.08001708984375,4.557202932426151,1.8580085754394986,-4.57233364712215,8.288350798001176,-1.3571625358413257,5.073179686720323,-4.3661872156427535,20.917187315552017,-38.35120362566701,3.215171111280837,8,0.9699859619139488,-4.320007324218807,-20.577507019043026,-35.68000793457037,-20.23001098632821,4,-0.07050547464610601,1.1068388452204525,261.8800048828125,-2.466189394460846,263.010009765625,-1.4768237350822058,264.07000732421875,-0.07050547464610601
12229,2021-08-16,263.14999389648443,263.489990234375,256.75,260.08999633789057,3397400.0,0.006155789932559941,2.604282263855343,-2.6608815646314965,59.02753253923985,60.246278498586996,-1.2779927572833572,-3.462360939070834,-17.726310696572313,-39.39540016470704,43.27832411366167,6.739990234375,3.9312189129228727,2.8664939880371776,-2.3224049211625015,8.055392897236828,0.27204453343733803,5.460943442637017,3.9100036621092613,62.075610203707996,1.5972858729552826,2.5944494545998302,8,-1.2449951171875568,-5.349998474121151,-21.07749557495123,-36.39499664306646,-21.379989624023523,0,-0.07946034158581716,-1.0601978015248477,261.54000854492193,1.1068388452204525,261.8800048828125,-2.466189394460846,263.010009765625,-0.07946034158581716
12230,2021-08-17,254.6499938964844,260.45001220703125,252.0500030517578,260.45001220703125,6620500.0,-0.03230096977826147,1.8965457367604115,-1.8954323327016256,45.937199546667934,58.415946337600985,6.748038730408069,5.304897373526927,-8.650564408229513,-30.219891554597837,41.480662915611184,11.09999084472662,3.3801283274981415,-5.630505371093733,-10.83302652099124,-0.4279842211961977,-8.231765946042486,-3.0292447961449795,12.203803710937422,17.321730821037264,-44.709333155243556,2.6012605749487623,8,4.905006408691378,3.150001525878878,-11.212493896484403,-27.034996032714872,-11.979995727539091,1,-0.04127231399466791,2.604282263855343,263.14999389648443,-1.0601978015248477,261.54000854492193,1.1068388452204525,261.8800048828125,-0.04127231399466791
12231,2021-08-18,247.5800018310547,255.7899932861328,246.25,248.9900054931641,8908000.0,-0.027763566600766065,-3.687948952506636,0.24310331219910636,30.931756648127745,54.3805780330487,13.173195445742522,12.340508246040429,-1.2108312029808985,-22.6403736181486,40.00828834829011,9.539993286132812,3.1232079783454765,-12.276998138427757,-19.793757654202523,-4.760238622652992,-16.03537789631514,-8.518618380540374,18.681643994140586,7.247963970975903,-49.220778787302535,3.75837975788738,8,9.074996948242188,9.074996948242188,-3.657501220703125,-19.480003356933594,-6.1399993896484375,2,-0.0025446517414698944,1.8965457367604115,254.6499938964844,2.604282263855343,263.14999389648443,-1.0601978015248477,261.54000854492193,-0.0025446517414698944
12232,2021-08-19,245.41000366210938,249.52999877929688,244.3999938964844,244.52999877929688,5067600.0,-0.00876483622625579,-7.999892922154805,-0.624115317187183,29.67778109988562,50.5145089626709,14.345015795339577,14.33169810207977,1.4131877475449528,-19.924545372827197,38.383813308563866,5.130004882812472,2.201478751818456,-13.866996002197254,-23.732035727246114,-4.001956277148423,-18.799515864721684,-8.934476139672825,19.65094341357417,5.233206255939319,-47.60144920921461,4.93251986252442,8,10.319992065429688,10.319992065429688,-1.1000022888183594,-17.0050048828125,-6.8300018310546875,3,0.005134242647136578,-3.687948952506636,247.5800018310547,1.8965457367604115,254.6499938964844,2.604282263855343,263.14999389648443,0.005134242647136578
12233,2021-08-20,253.3999938964844,253.97999572753903,246.6199951171875,246.6699981689453,4146100.0,0.03255772020351699,-1.1551972583336787,7.647679983354173,45.49930144368311,48.57507276173341,5.929836846708582,6.051017046468047,-6.011549817108147,-27.339695242160843,35.87793470058883,8.569992065429659,1.5926085400338366,-5.495505523681601,-15.660674472618297,4.6696634252551235,-10.578089998149977,-0.4129210492132529,10.008076924863218,47.145111191752484,-8.4448917344046,5.082584474468361,8,2.330001831054659,2.330001831054659,-8.394996643066435,-24.754997253417997,-19.959991455078153,4,-0.044435654214876386,-7.999892922154805,245.41000366210938,-3.687948952506636,247.5800018310547,1.8965457367604115,254.6499938964844,-0.044435654214876386
12234,2021-08-23,252.52999877929688,255.22000122070312,252.33999633789062,254.25999450683597,2952900.0,-0.0034332878379741416,-1.7298616585069533,-0.2570574778316666,37.46432558643718,45.69901079063869,5.86805810973857,6.603518710385515,-4.616021663565277,-25.868854965597023,32.996992189256446,2.8800048828125,0.677413201969955,-5.949001312255859,-16.452249867186197,4.554247242674506,-11.200625589721028,-0.6973770347906907,9.357425888061698,50.65417824146689,-1.1108009850991394,5.251624277465177,8,3.1999969482421875,3.1999969482421875,-7.525001525878906,-23.88500213623047,-16.67999267578128,0,-0.044430369757808785,-1.1551972583336787,253.3999938964844,-7.999892922154805,245.41000366210938,-3.687948952506636,247.5800018310547,-0.044430369757808785
12235,2021-08-24,250.6499938964844,253.5,250.27999877929688,253.5,2466600.0,-0.007444679411951927,1.2596451402199402,1.6474064404596618,37.26145826611542,43.177667791098045,6.307548219823644,8.301939072606814,-2.225685299781645,-23.435150008017217,31.467061729222777,3.220001220703125,-0.17096727432306125,-7.443506622314402,-18.515696236637922,3.6286829920090895,-12.979601429476162,-1.907411815152642,9.83843630920424,54.87269828723781,4.725763846799687,5.536094807161752,8,3.8500061035155966,5.080001831054659,-5.119995117187528,-22.004997253417997,-21.879989624023494,1,-0.035427846958938414,-1.7298616585069533,252.52999877929688,-1.1551972583336787,253.3999938964844,-7.999892922154805,245.41000366210938,-0.035427846958938414
12236,2021-08-25,251.1499938964844,252.25999450683597,249.41000366210938,250.5,2438100.0,0.0019948135335143835,-1.0141373621041254,-0.22806754542827468,36.65711121245687,41.52183098359624,4.4122828333719895,7.70306009763155,-2.1829028849545296,-23.446849161672787,29.913924420850574,2.849990844726591,-1.1779109824613556,-6.630005645751936,-18.129310985594856,4.869299694090955,-12.379658315673367,-0.8803529758304762,8.051361404467883,62.38443096883389,14.892892392865754,5.749652669921447,8,2.900009155273409,4.580001831054659,-4.694992065429716,-21.579994201660185,-22.72999572753909,2,-0.03376466626964869,1.2596451402199402,250.6499938964844,-1.7298616585069533,252.52999877929688,-1.1551972583336787,253.3999938964844,-0.03376466626964869
12237,2021-08-26,248.9600067138672,250.50999450683597,247.3000030517578,250.42999267578125,2919900.0,-0.008719837689981635,2.9386648942642415,-2.261538100380201,35.836090390837526,39.81028408149458,5.114700682290987,9.373390035706223,0.577841957516398,-20.7776156322019,27.98356259917505,3.849990844726591,-2.4865210030953904,-8.18499298095702,-20.174329963353557,3.8043440014395173,-14.17966147215526,-2.1903244897587513,9.057239674727668,27.209417859867642,-17.65633798717849,5.9946684911982615,8,4.9849853515625,6.769989013671875,-1.8975105285644531,-19.365013122558594,-23.07000732421875,3,-0.03020567187365064,-1.0141373621041254,251.1499938964844,1.2596451402199402,250.6499938964844,-1.7298616585069533,252.52999877929688,-0.03020567187365064
12238,2021-08-27,249.17999267578125,250.47000122070312,247.67999267578125,248.1499938964844,2661100.0,0.0008836196818025055,-1.8324942295478135,-0.7006861330537398,32.21291767872374,36.83088243032613,3.3045787017443047,8.662678164934619,0.9442269984872667,-20.496562898529135,25.734457677931267,2.790008544921875,-3.7045349747862133,-7.3715072631836165,-19.716824053735024,4.973809527367791,-13.544165658459292,-1.1988488679079126,7.747873513444745,23.737248215472647,-15.590791172010078,6.172658395275702,8,3.2450103759765625,6.5500030517578125,-1.1474914550780682,-18.904991149902287,-21.61999511718753,4,-0.04253949416604508,2.9386648942642415,248.9600067138672,-1.0141373621041254,251.1499938964844,1.2596451402199402,250.6499938964844,-0.04253949416604508
12239,2021-08-30,249.3600006103516,251.3800048828125,249.1499938964844,249.2100067138672,2092700.0,0.0007224012354978271,-15.517405063294406,0.14562531480551885,29.4034876918943,34.993803335351274,1.075890508240775,8.28692720080059,1.387015718834391,-20.15359143505262,24.683073979697472,2.2300109863280966,-4.624333505904929,-6.79749984741207,-19.546670747294257,5.951671052470147,-13.172085297353163,-0.4229143974709757,6.56563579545508,33.225783428455166,-1.6709150510214386,6.374585449941104,8,0.7349929809570028,6.369995117187472,0.3324890136718466,-17.425010681152372,-22.529998779296903,0,-0.06384343170507856,-1.8324942295478135,249.17999267578125,2.9386648942642415,248.9600067138672,-1.0141373621041254,251.1499938964844,-0.06384343170507856
12240,2021-08-31,246.97999572753903,249.6000061035156,245.4199981689453,249.1499938964844,3966000.0,-0.00954445330841791,1.723112173640792,-14.467243133263151,28.35534109803264,34.70753494089626,2.51831758032003,9.979897200212037,4.270551068316735,-17.289474861456284,23.664584805872817,4.180007934570284,-5.675177634466365,-8.416503906250028,-21.460588294563564,4.627580482063536,-14.938546100406796,-1.8944617120932605,8.023589277521864,22.806994061561152,-10.057181767989686,6.52204219415678,8,2.830001831054716,8.750000000000028,3.3475036621094034,-14.409996032714815,-17.159988403320284,1,-0.04506433645055896,-15.517405063294406,249.3600006103516,-1.8324942295478135,249.17999267578125,2.9386648942642415,248.9600067138672,-0.04506433645055896
12241,2021-09-01,246.3699951171875,247.5500030517578,244.25999450683597,247.0,2862700.0,-0.002469838128204005,2.803453932861722,0.29032507576662414,28.759200841219837,34.60547046771117,3.2839734545900967,9.98669682712972,5.27647706510362,-16.189843515654104,22.662403805613888,3.2900085449218466,-7.2534634246904375,-8.318504333496094,-21.721593831154223,5.084585164162036,-15.020049082325158,-1.616959584667029,7.7853025991872755,29.634796846235496,-3.0914310531905187,6.701544748829072,9,3.3700027465820312,9.290000915527344,4.767505645751953,-13.234992980957031,-17.470001220703097,2,-0.07143723340317898,1.723112173640792,246.97999572753903,-15.517405063294406,249.3600006103516,-1.8324942295478135,249.17999267578125,-0.07143723340317898
12242,2021-09-02,245.80999755859372,246.9600067138672,245.1499938964844,246.3300018310547,2523300.0,-0.0022729941538839338,1.0337062277656017,0.8253972098430988,28.586941981626282,32.72631941637153,4.365786069173197,9.822447842422633,6.230832416399494,-15.135945949893312,21.699902264628776,1.810012817382784,-7.853886962053565,-8.09900207519533,-21.670912519403743,5.472908369013055,-14.884957297299508,-1.313046853091123,7.3557698368271645,21.769674058166906,-11.936008258531608,6.785955222104194,9,3.9300003051758097,9.849998474121122,5.9850044250488565,-11.514991760253878,-17.089996337890597,3,-0.07074569611638015,2.803453932861722,246.3699951171875,1.723112173640792,246.97999572753903,-15.517405063294406,249.3600006103516,-0.07074569611638015
12243,2021-09-03,244.30999755859372,245.17999267578125,243.0,245.08999633789062,3351700.0,-0.006102274174761502,3.5416918332962455,1.49998532820796,24.27633185356551,31.260986779385792,4.962646065562609,10.624350933687396,8.034328980420241,-13.158048971864076,21.054927409608112,2.8099975585937216,-7.283747765524595,-8.810002136230509,-22.699947608151177,5.07994333569016,-15.754974872190843,-1.8650294002701742,7.965192547968684,15.632419991550886,-13.886310996933847,6.94497273596033,9,3.9400024414062784,10.720001220703125,7.975002288818388,-10.014991760253878,-14.06999206542963,4,-0.07539600652047629,1.0337062277656017,245.80999755859372,2.803453932861722,246.3699951171875,1.723112173640792,246.97999572753903,-0.07539600652047629
12244,2021-09-07,242.72000122070312,244.58999633789062,241.58999633789062,243.9199981689453,2725200.0,-0.006508109998688338,1.3622109683349253,1.5384600336475827,29.922570916740668,30.445554851677485,5.6040836860011325,11.239860895890757,9.892714287241802,-11.095347865098432,20.458318281592845,3.0,-6.459270719594883,-9.415498352050776,-23.324157256744684,4.493160552643104,-16.369827804397744,-2.4611688997038357,8.442166073071803,14.107409552257053,-16.253801069670136,6.954329452346943,9,4.204994201660156,11.604995727539034,11.012496948242188,-7.885002136230497,-5.970001220703125,1,-0.06245881503735062,3.5416918332962455,244.30999755859372,1.0337062277656017,245.80999755859372,2.803453932861722,246.3699951171875,-0.06245881503735062
12245,2021-09-08,246.1100006103516,246.19000244140625,242.38999938964844,242.72999572753903,2843300.0,0.013966708028177566,1.1468891973206665,-2.81667789885945,47.17632921038755,31.61435685144756,1.6789173693434805,6.783128432714449,6.793140906239927,-14.032679293996864,19.102319434016295,3.8000030517578125,-6.886736771476308,-5.127498626708956,-18.07790878011494,7.822911526697027,-11.602703703411947,1.3477064499940354,3.7120627495995393,75.83891242847498,40.79616840305411,6.475205076702988,9,0.3749999999999716,8.214996337890568,9.139995574951143,-9.48000335693365,-4.020004272460966,2,-0.07833894897193372,1.3622109683349253,242.72000122070312,3.5416918332962455,244.30999755859372,1.0337062277656017,245.80999755859372,-0.07833894897193372
12246,2021-09-09,245.44000244140625,247.32000732421875,244.6199951171875,245.97000122070312,2474600.0,-0.002722352473624623,-1.4884751149675841,-0.15680414605077564,50.06114720365068,33.19491871953791,1.6246211968344255,6.3973292669107025,7.732746854427376,-12.910910165114814,17.332138819014823,2.70001220703125,-6.951011379585481,-4.918996429443354,-16.850564835664954,7.012571976778219,-10.884780632554168,1.0467877736674325,3.229571535456415,67.19020456857388,27.204540039364467,5.9657842031107915,9,1.0449981689453125,8.884994506835909,9.934993743896484,-5.175003051757841,0.2700042724609375,3,-0.06364078781704074,1.1468891973206665,246.1100006103516,1.3622109683349253,242.72000122070312,3.5416918332962455,244.30999755859372,-0.06364078781704074
12247,2021-09-10,244.5399932861328,247.6999969482422,244.19000244140625,247.2100067138672,1945600.0,-0.0036669212284916597,-1.0830858115695294,5.03777278747049,24.598603434805057,32.34888380354695,2.046977849211885,6.252215188095647,8.901010523287596,-11.5377425916613,16.04274001370653,3.5099945068359375,-6.915732323005045,-4.952005004882807,-15.83235415139228,5.928344141626667,-10.392179578137558,0.48816956837194425,-2.9499969482421875,48.28145095835675,8.821307597144148,5.44017457325474,9,1.94500732421875,9.785003662109347,11.090003967285156,-1.8799972534179688,9.110000610351591,4,-0.0639568161406967,-1.4884751149675841,245.44000244140625,1.1468891973206665,246.1100006103516,1.3622109683349253,242.72000122070312,-0.0639568161406967
12248,2021-09-13,243.1000061035156,246.25,241.6000061035156,245.5,2872000.0,-0.005888554928241585,1.384615986540959,0.8988695980158066,23.82009011253065,31.72850629472876,2.8315935482973487,6.57710237267915,10.542278803811627,-9.620183274007928,15.021116310746818,4.649993896484403,-6.962911029286744,-5.469992065429722,-15.105625679175233,4.16564154831579,-10.287808872302492,-0.6521752585569516,4.599990844726591,24.713741649496942,-12.77976520562802,4.817816806872761,9,2.4949951171875284,11.224990844726562,12.529991149902372,0.25998687744143467,9.089996337890653,0,-0.05915263069425536,-1.0830858115695294,244.5399932861328,-1.4884751149675841,245.44000244140625,1.1468891973206665,246.1100006103516,-0.05915263069425536
12249,2021-09-14,242.2400054931641,244.41000366210938,241.77999877929688,243.38999938964844,1905800.0,-0.003537641253638202,-1.5410585286746277,0.47916534211561895,25.25014481950342,31.38348448600329,2.8780708005766655,6.1031712968951695,11.497457255755165,-8.263602453837592,15.302094495981455,2.6300048828125,-6.843554160989584,-5.284493255615217,-12.490440624080009,1.921454112849574,-8.887466939847599,-1.681519571382836,5.459991455078097,10.491809019709764,-23.778746321828876,3.602973684232389,9,2.4049911499023153,12.084991455078068,13.47249221801755,1.1199874877929403,9.589996337890597,1,-0.04953764748960354,1.384615986540959,243.1000061035156,-1.0830858115695294,244.5399932861328,-1.4884751149675841,245.44000244140625,-0.04953764748960354
12250,2021-09-15,244.13999938964844,244.8600006103516,241.8000030517578,242.3300018310547,1953000.0,0.007843435656369913,-1.1324061077793572,-1.5739192739431962,30.94071133126731,31.625874540453008,0.5954789887399556,3.5578354951977076,9.753110665107187,-9.657951729097448,16.859110785654625,3.0599975585937784,-6.584860650947348,-2.858999633789068,-9.377089822300434,3.6590905547222974,-6.118044728044737,0.4000454604666004,3.4379977416992062,41.63929669384097,10.473658815358927,3.2590450942556766,9,0.5049972534179688,10.184997558593722,12.027496337890625,0.5849990844726562,10.07000732421875,2,-0.030269515065632357,-1.5410585286746277,242.2400054931641,1.384615986540959,243.1000061035156,-1.0830858115695294,244.5399932861328,-0.030269515065632357
12251,2021-09-16,246.9499969482422,247.5,244.75,245.22999572753903,2171400.0,0.011509779493809935,-1.0522444145847092,0.9502781992918721,44.713277328191964,33.41768957896031,-2.3731558733959446,0.7359521941415039,7.066922108687379,-11.902829615399497,16.974672275693838,3.3600006103515625,-6.193122972623229,-0.0175018310546875,-6.529856328627062,6.494852666517687,-3.273679079840889,3.238675417731514,-5.349990844726591,87.70489957950723,53.72392035936592,3.256177248786192,9,-2.3050003051757812,7.374999999999972,10.362503051757812,-1.0499954223632812,8.979995727539062,3,-0.019680099900427073,-1.1324061077793572,244.13999938964844,-1.5410585286746277,242.2400054931641,1.384615986540959,243.1000061035156,-0.019680099900427073
12252,2021-09-17,246.6699981689453,248.52999877929688,245.4499969482422,245.4499969482422,3735900.0,-0.0011338278305610405,-4.049178277509568,0.7093025318926091,43.41899435976673,35.54465207964933,-2.188478961815747,1.1754526273751367,7.4368239339215165,-11.065258086873428,16.64890050294969,3.0800018310546875,-5.54435615464979,-0.3605003356933594,-6.833674965615614,6.112674294228896,-3.597087650654487,2.876086979267768,-4.951992187500025,73.16013598611966,36.3184697713955,3.236587314961125,9,-1.6100006103515625,6.425003051757784,11.822502136230469,-0.11499786376955967,13.680007934570256,4,-0.0038918046872511436,-1.0522444145847092,246.9499969482422,-1.1324061077793572,244.13999938964844,-1.5410585286746277,242.2400054931641,-0.0038918046872511436
12253,2021-09-20,242.13999938964844,246.1699981689453,239.55999755859372,243.47999572753903,3329100.0,-0.0183646118819617,-1.0338463416466255,-1.0983565550191128,34.585810227956785,36.062789780895564,2.2365298106181513,5.079033031104757,12.005940383611005,-5.999964503910377,17.794983740653112,7.110000610351591,-4.980572575190763,-4.3274993896484375,-10.415305800088902,1.7603070207920268,-7.37140259486867,-1.2835961844282053,6.3899993896484375,28.762558304896984,-8.183859053524976,3.0439032052202286,9,1.904998779296875,9.490005493164062,16.352500915527344,4.415000915527315,16.59001159667963,0,0.04753446161662134,-4.049178277509568,246.6699981689453,-1.0522444145847092,246.9499969482422,-1.1324061077793572,244.13999938964844,0.04753446161662134
12254,2021-09-21,241.30999755859372,245.05999755859372,241.2400054931641,242.83999633789062,1960300.0,-0.0034277766298292933,-3.5748876137568946,1.1417932542303855,37.03702928476192,34.93620090027049,3.179888226767673,5.2969384307792495,12.748230803607754,-4.680683915807862,19.274984193789322,3.8199920654296307,-4.37508120971421,-4.5965011596680085,-10.392926173219024,1.199923853883007,-7.494713666443516,-1.6982886528925007,7.220001220703153,19.50947337622345,-18.43130094345901,2.898212506775501,9,2.735000610351591,10.214996337890653,18.55500030517581,5.294998168945341,15.23001098632821,1,0.045087252881724105,-1.0338463416466255,242.13999938964844,-4.049178277509568,246.6699981689453,-1.0522444145847092,246.9499969482422,0.045087252881724105
12255,2021-09-22,241.7700042724609,243.3800048828125,239.72000122070312,242.3699951171875,2285900.0,0.0019062894970005573,1.7938848606621822,0.39215119178219937,39.41069563122034,33.75281739222268,2.2791929848768007,4.361153482095489,12.21984633602537,-4.6418534779283505,20.51697718678095,3.660003662109375,-3.434650568794922,-3.692494964599632,-9.316881863815638,1.9318919346163739,-6.504688414207635,-0.8803015149916291,6.580594482421901,24.637752654552553,-13.760736572179486,2.8121934496080003,9,2.2749938964844034,8.235000610351591,18.08249282836917,5.264991760253935,16.44999694824216,2,0.041609783599361405,-3.5748876137568946,241.30999755859372,-1.0338463416466255,242.13999938964844,-4.049178277509568,246.6699981689453,0.041609783599361405
12256,2021-09-23,242.6699981689453,245.1699981689453,242.44000244140625,243.5,2038600.0,0.0037225209107005774,-3.23257354419749,1.383357493451271,42.8830419105182,35.78442166730192,1.05600262904602,2.944238394941152,11.19991544329983,-5.096900514858362,21.460184028486715,3.3999938964844034,-2.748352513698592,-2.3685012817382756,-7.438851800086383,2.7018492366098315,-4.903676540912329,0.16667397743577794,5.504788562011726,34.67112806153888,-5.58993034450102,2.5351752591740513,9,1.375,5.004997253417969,16.00749969482422,4.864997863769531,16.949996948242188,3,0.047554327407575814,1.7938848606621822,241.7700042724609,-3.5748876137568946,241.30999755859372,-1.0338463416466255,242.13999938964844,0.047554327407575814
12257,2021-09-24,241.44000244140625,242.80999755859372,240.3800048828125,241.3300018310547,1901400.0,-0.005068594127085935,-1.417909767929098,-0.13253056347090725,43.414414843406504,37.96156885962146,2.0115575641746943,3.7755420236751434,12.315775614032134,-3.429862292833235,22.185324322826823,2.4299926757812216,-2.9909161510442743,-3.2224967956543082,-8.182517945811185,1.7375243545025683,-5.7025073707327465,-0.74248622057587,6.562488506103534,28.44182616062617,-14.31765688598253,2.4800105750784383,9,2.6049957275390625,5.9499969482421875,15.214996337890625,6.094993591308594,16.480010986328182,4,0.06001486948249801,-3.23257354419749,242.6699981689453,1.7938848606621822,241.7700042724609,-3.5748876137568946,241.30999755859372,0.06001486948249801
12258,2021-09-27,238.5800018310547,242.33999633789062,237.8699951171875,240.25,2588400.0,-0.011845595516201346,-1.8931938155224264,-15.181717297822166,41.02341160582007,39.71415405810109,4.65219698976108,6.114177725561262,15.08343744287933,-0.15778677800520313,23.099193858304567,4.470001220703125,-3.3801867150962153,-5.552497863769531,-10.740127563399227,-0.36486816413983547,-8.146312713584365,-2.9586830139546976,9.253639248676762,9.726115302050738,-35.14337212663203,2.593814849814845,9,4.6199951171875,7.964996337890625,17.149993896484375,8.954994201660156,21.680007934570312,0,0.09124823583443864,-1.417909767929098,241.44000244140625,-3.23257354419749,242.6699981689453,1.7938848606621822,241.7700042724609,0.09124823583443864
12259,2021-09-28,233.44000244140625,237.3600006103516,232.8600006103516,236.8999938964844,3173900.0,-0.021544133415206446,1.0547922298709356,2.07185344236833,24.465926626144622,38.99473353530969,9.401288550607603,10.540768726996589,20.070434081674478,5.359161576964311,24.555192433551117,5.720001220703097,-3.3111225168425733,-9.896497344970697,-16.420300701825482,-3.3726939881159126,-13.15839902339809,-6.634595666543305,13.995092799823453,4.711632380867163,-34.74337624251219,3.2619016784273978,9,7.254997253417969,10.599998474121094,22.289993286132812,14.094993591308594,26.970001220703182,1,0.10833622464200254,-1.8931938155224264,238.5800018310547,-1.417909767929098,241.44000244140625,-3.23257354419749,242.6699981689453,0.10833622464200254
12260,2021-09-29,235.8500061035156,237.6199951171875,233.80999755859372,234.57000732421875,2655500.0,0.010323867533004627,-1.7214090309642052,-0.36994275734936294,31.939734939481994,37.575451047675244,6.360565455699344,7.6462060039880555,17.416543025949778,3.3166438627304444,25.347052503395794,4.17999267578125,-3.0608308611416533,-6.929994201660179,-14.019478485086864,0.15949008176650636,-10.474736343373507,-3.3852520599468505,10.710583459861425,24.289245216597593,-11.175890512487683,3.544742141713342,9,4.844993591308622,7.329994201660185,19.879989624023466,11.684989929199247,24.589996337890653,2,0.08772525718030044,1.0547922298709356,233.44000244140625,-1.8931938155224264,238.5800018310547,-1.417909767929098,241.44000244140625,0.08772525718030044
12261,2021-09-30,228.7700042724609,235.8800048828125,228.1300048828125,235.8800048828125,5425400.0,-0.030019086910463066,1.1800279422526778,-5.554693274205615,25.90895443899086,35.62989105647793,11.835126797858038,14.060967766686616,24.12216058950594,10.737550354152205,26.218778187117202,7.75,-2.9997304370011193,-13.129996490478533,-22.382508893214435,-3.87748408774263,-17.7562526918465,-8.503740289110567,16.968549953734595,4.359671041963584,-28.26632152294351,4.626256201367955,9,8.379997253417997,11.42499542236331,26.344993591308622,18.764991760253935,25.5,3,0.12873189840556076,-1.7214090309642052,235.8500061035156,1.0547922298709356,233.44000244140625,-1.8931938155224264,238.5800018310547,0.12873189840556076
12262,2021-10-01,228.4199981689453,229.4900054931641,223.8500061035156,229.25,3476400.0,-0.0015299475323642397,7.610601842684302,0.11673723766581276,26.80150408066517,34.7649681512233,10.419890308989835,13.746130600144994,24.055047218834176,11.506369316239613,27.286120521360104,5.639999389648494,-3.2208559961285914,-12.610502624511724,-23.448491109724927,-1.7725141392985222,-18.029496867118326,-7.191508381905123,15.909872109779542,24.7160328777977,-8.54271000180799,5.418994242606605,10,6.090003967285156,9.19500732421875,26.470001220703125,19.11499786376953,24.910003662109375,4,0.13659047893506182,1.1800279422526778,228.7700042724609,-1.7214090309642052,235.8500061035156,1.0547922298709356,233.44000244140625,0.13659047893506182
12263,2021-10-04,225.88999938964844,229.0,222.8800048828125,227.92999267578125,3816400.0,-0.01107608265291038,1.9282217703812135,2.4578178141373286,25.457809513862486,33.47838817667892,11.624901088441703,15.626576117271782,26.00033152847837,14.544994679974536,28.059795993259122,6.1199951171875,-4.1112810057792615,-14.219501495361328,-26.86411208457156,-1.5748909061510972,-20.541806789966444,-7.897196200756213,16.3918844715555,20.420600414078674,-15.068711847752386,6.322305294605115,10,8.135002136230469,11.240005493164062,28.947494506835938,21.644996643066406,29.270004272460938,0,0.14179474135477732,7.610601842684302,228.4199981689453,1.1800279422526778,228.7700042724609,-1.7214090309642052,235.8500061035156,0.14179474135477732
12264,2021-10-05,227.55999755859372,229.50999450683597,225.66000366210938,227.05999755859372,2407300.0,0.00739297079754575,-1.3333364159284427,-0.2450988458632838,24.939539127398376,31.870481898476474,8.715923381248274,13.452301577125382,23.758449748264155,13.308283438066752,28.580128492066002,3.849990844726591,-5.028548162012896,-11.791503143310564,-25.546068905542683,1.9630626189215548,-18.668786024426623,-4.914220262194505,12.393660825203256,31.750310559006017,-2.8387512846135863,6.877282881116064,10,6.465003967285185,9.570007324218778,26.517501831054716,19.974998474121122,26.49000549316409,1,0.1436984204511229,1.9282217703812135,225.88999938964844,7.610601842684302,228.4199981689453,1.1800279422526778,228.7700042724609,0.1436984204511229
12265,2021-10-06,226.8300018310547,227.5399932861328,224.77999877929688,226.1499938964844,2789100.0,-0.003207926416641249,1.6285776566757493,1.3600158691405682,17.54839497227816,29.055521127560915,7.938647050593858,13.348197834120299,23.976883051938756,14.431003739590153,29.64853786608582,2.7799987792968466,-5.430994307362113,-11.557498931884766,-26.00280829276406,2.887810428994527,-18.780153612324426,-4.334844251445105,11.07481813262416,30.384591909555287,2.4104620878077228,7.222654680439651,10,6.0149993896484375,9.410003662109375,26.08249282836914,20.704994201660156,29.180007934570312,2,0.148040389542762,-1.3333364159284427,227.55999755859372,1.9282217703812135,225.88999938964844,7.610601842684302,228.4199981689453,0.148040389542762
12266,2021-10-07,229.82000732421875,231.5,228.3999938964844,228.5500030517578,2352000.0,0.01318170201925506,-2.94899555849291,1.8676315494222704,25.007434754091776,27.010301117637056,3.279003970888027,9.621268565287039,20.529814691693048,11.873299113727114,30.682036135418787,4.6699981689453125,-5.868492458247886,-7.786493682861334,-22.315108088120496,6.742120722397829,-15.05080088549093,-0.5221864802317384,6.2818348297561215,80.5105147631523,55.845776217257736,7.264307202629588,10,2.7899932861328125,5.8849945068359375,22.949989318847656,17.714988708496094,30.199981689453182,3,0.13323467992928184,1.6285776566757493,226.8300018310547,-1.3333364159284427,227.55999755859372,1.9282217703812135,225.88999938964844,0.13323467992928184
12267,2021-10-08,228.8999938964844,231.72000122070312,228.32000732421875,230.0500030517578,2004900.0,-0.004003191186207067,-1.943740215474248,-0.9055159736155776,28.006651002339495,25.56399438391699,2.4955906575577274,9.812591955660878,20.83596249910059,13.281974628428628,31.663982176781648,3.399993896484375,-6.508461562451373,-7.924507141113253,-22.564988118164138,6.715973835937632,-15.244747629638681,-0.6042666525878246,5.615227784950974,68.09945144285406,42.13740398604525,7.320240488525438,10,1.3500061035155966,6.805007934570284,23.800003051757784,20.255004882812443,35.429992675781165,4,0.11083447379841171,-2.94899555849291,229.82000732421875,1.6285776566757493,226.8300018310547,-1.3333364159284427,227.55999755859372,0.11083447379841171
12268,2021-10-11,228.72000122070312,231.25,228.33999633789062,228.57000732421875,1998600.0,-0.0007863376172158043,-8.540747411076092,-0.13042843684902203,28.62480285341826,26.026091742502953,1.2626361809297748,9.338840707774835,20.407007088102773,13.753676976404563,32.207774143451,2.910003662109375,-7.411309745213373,-7.385499572753901,-22.140296985729606,7.369297840221805,-14.762898279241739,-0.008100866266062212,4.398994444897511,56.772349500901456,28.75506970161723,7.377398706487846,10,1.529998779296875,6.9850006103515625,23.979995727539062,21.74999999999997,37.670013427734375,0,0.10759881286728468,-1.943740215474248,228.8999938964844,-2.94899555849291,229.82000732421875,1.6285776566757493,226.8300018310547,0.10759881286728468
12269,2021-10-12,230.2400054931641,231.3999938964844,228.5,230.0,2167400.0,0.006645698952205903,1.2656358965494352,1.600101729399986,31.104563931855154,25.93329496387775,-0.8482230675537892,7.24519648204685,18.40598852158834,12.492793967080075,32.76410365039183,2.8999938964844034,-8.311879694020945,-5.26549530029294,-19.94570832773269,9.414717727146808,-12.6056018140128,2.0746112134269197,1.6503112785019596,78.67442064992785,48.154718226702045,7.340106513719872,10,-0.8600006103515909,5.464996337890597,21.399993896484347,21.209991455078068,23.55999755859372,1,0.10823487480191685,-8.540747411076092,228.72000122070312,-1.943740215474248,228.8999938964844,-2.94899555849291,229.82000732421875,0.10823487480191685
12270,2021-10-13,236.75,236.7700042724609,230.5200042724609,231.5,3984700.0,0.028274819108398574,1.3629451434439488,21.874499332440667,41.805099019458304,27.699533250596353,-8.065277999673242,0.16145265675754672,11.320808155900522,6.229715034583194,32.955943598074434,6.529998779296818,-8.847501167868131,1.613999176025402,-12.51271845025994,15.740716802310743,-5.449359637117283,8.677357989168087,-13.8699951171875,99.76326296230118,66.88661543049635,7.063358813142671,10,-6.924995422363281,-1.0449981689453125,13.874996185302734,15.940002441406222,15.300003051757812,2,0.07307287455863909,1.2656358965494352,230.2400054931641,-8.540747411076092,228.72000122070312,-1.943740215474248,228.8999938964844,0.07307287455863909
12271,2021-10-14,242.08999633789062,243.8000030517578,236.22999572753903,238.8000030517578,4281700.0,0.02255542275772182,1.256333755545811,0.6266653878348214,50.807847028310874,30.366904689223652,-12.647112574134724,-5.861851401036347,5.5096558578711665,1.1650832203693824,33.46315308708676,7.570007324218778,-8.360325502912929,7.196995544433605,-6.223619278940674,20.617610367807885,0.4866881327464512,13.907302956120759,-18.93219146728515,88.95344195202154,53.22251811141982,6.710307411687146,10,-8.749992370605469,-6.3849945068359375,8.31500244140625,11.330001831054659,8.610000610351562,3,0.05749933346401437,1.3629451434439488,236.75,1.2656358965494352,230.2400054931641,-8.540747411076092,228.72000122070312,0.05749933346401437
12272,2021-10-15,245.7100067138672,247.3500061035156,242.1499938964844,243.3000030517578,3626900.0,0.01495315969571931,-1.208062823154378,0.7325254043123559,58.69724478301561,34.06017527468511,-15.14977348554521,-10.073967027358322,1.4227933094105083,-2.153960497057483,34.53183179022148,5.260009765624972,-8.141444999306145,10.865005493164062,-2.3840274911930237,24.11403847752115,4.240489000985519,17.489521985342606,-21.72651391601562,91.3729692416363,50.18997961420492,6.624516492178541,10,-9.645004272460938,-10.0050048828125,4.6949920654296875,7.709991455078097,-1.1399993896484375,4,0.058239314268013986,1.256333755545811,242.08999633789062,1.3629451434439488,236.75,1.2656358965494352,230.2400054931641,0.058239314268013986
12273,2021-10-18,253.6499938964844,253.7400054931641,244.5399932861328,244.9499969482422,4365800.0,0.032314464066021786,1.072070121537347,3.6099517544415156,73.07603049945266,39.408674316024474,-20.939958333688935,-18.031948878888187,-6.859176583453717,-9.77265541024829,34.809083230124685,9.200012207031278,-6.753485161828564,18.229492950439493,2.8221337455750586,33.63685215530393,10.52581334800729,25.933172552871696,-28.264510300292983,99.64337726985018,51.62264195195999,7.703679602432216,10,-14.389991760253935,-15.339988708496122,-3.2449951171875284,0.2800064086913494,-4.470001220703153,0,0.04210523529576626,-1.208062823154378,245.7100067138672,1.256333755545811,242.08999633789062,1.3629451434439488,236.75,0.04210523529576626
12274,2021-10-19,252.19000244140625,256.95001220703125,251.8000030517578,254.52999877929688,3204800.0,-0.005755929391719095,-2.301293086583982,-0.2689651906560045,69.07095907410064,45.13340366067142,-17.454289633569573,-16.564323361690867,-5.839976222614553,-8.00075101321164,35.24931519375147,5.1500091552734375,-5.314398942370559,16.22550125122069,-0.7462907867951856,33.19729328923657,7.739605232212739,24.711397270228645,-24.536157093457007,81.99013115164855,29.688285552041947,8.485896019007942,10,-9.55499267578125,-12.274993896484375,-2.2300033569335938,1.7399978637695028,-3.430007934570284,1,0.05630680070408611,1.072070121537347,253.6499938964844,-1.208062823154378,245.7100067138672,1.256333755545811,242.08999633789062,0.05630680070408611
12275,2021-10-20,251.8300018310547,254.7400054931641,251.30999755859372,254.30999755859372,2209300.0,-0.0014274975489371178,1.053889835580265,1.0598288926275032,81.92137413609564,51.45717470311629,-14.723429479552635,-16.244894134693084,-5.987553169621066,-7.320579076899691,35.40395456229435,3.4300079345703693,-3.438821965693137,15.362500762939447,-2.882315433310879,33.607316959189774,6.240092664814284,24.48490886106461,-21.246539797197244,75.28954486573826,16.224251036115092,9.122408098125169,10,-9.194992065429688,-11.914993286132812,-2.3450050354003906,2.264999389648409,-5.2599945068359375,2,0.007822742351504042,-2.301293086583982,252.19000244140625,1.072070121537347,253.6499938964844,-1.208062823154378,245.7100067138672,0.007822742351504042
12276,2021-10-21,254.2100067138672,254.2400054931641,251.3999938964844,251.6199951171875,1758400.0,0.00945083931822066,1.1433975735729742,-1.0443613139809016,83.80080297640427,57.65652492245682,-14.840515930447197,-18.673418288626323,-8.82377277713789,-9.368911178436178,36.12710957920323,2.8400115966796875,-1.439587259544993,17.16550521850587,-2.573930101679423,36.904940538691164,7.295787558413224,27.035222878598518,-20.98988966269235,81.48647227543314,17.329517617412264,9.869717660092654,10,-11.56500244140625,-14.294998168945312,-4.725009918212891,0.11499023437497158,-5.0500030517578125,3,-0.00849692618332143,1.053889835580265,251.8300018310547,-2.301293086583982,252.19000244140625,1.072070121537347,253.6499938964844,-0.00849692618332143
12277,2021-10-22,255.92999267578125,257.41000366210943,254.58999633789062,255.47999572753903,2205700.0,0.0067660041559656214,-1.5291593964898385,0.1737432175280982,90.22497122119003,64.50098807443146,-13.771275521023995,-20.292603112861514,-10.952964227690558,-10.761579061858185,36.656871411651004,3.1999969482422443,1.0758989754210404,18.160991668701172,-3.250557427490037,39.57254076489238,7.4552171206055675,28.866766216796776,-20.33688610902078,88.50031240774447,18.033939948964118,10.70577454809561,10,-12.974990844726534,-15.784988403320284,-6.444995880126953,-1.604995727539091,-12.089996337890625,4,-0.02043525916153388,1.1433975735729742,254.2100067138672,1.053889835580265,251.8300018310547,-2.301293086583982,252.19000244140625,-0.02043525916153388
12278,2021-10-25,260.35000610351557,261.0,256.10000610351557,256.82000732421875,2488400.0,0.01727040032128513,1.0289886206395675,7.844494930656189,90.89549955125682,71.14442536547608,-14.787833421758819,-24.240880885540435,-15.728298357471715,-14.838022774930778,36.940872671653345,5.07000732421875,3.4907808015128126,21.492504882812455,-2.186070729335597,45.171080494960506,9.653217076738429,33.33179268888648,-22.138871885313222,93.2921183414057,17.187819713521677,11.839287806074024,10,-14.5900039672851,-18.410003662109318,-11.27250671386713,-6.025009155273409,-19.96000671386713,0,-0.06061071023375608,-1.5291593964898385,255.92999267578125,1.1433975735729742,254.2100067138672,1.053889835580265,251.8300018310547,-0.06061071023375608
12279,2021-10-26,258.73001098632807,261.510009765625,257.510009765625,261.39999389648443,2439700.0,-0.006222374031915279,1.7681520591341078,-0.7563693579203529,88.92144031366526,76.37957439816576,-9.724129846560373,-21.743897348829478,-14.541676951020179,-12.914879247771239,36.53325650849895,4.0,5.937547933290318,18.60800933837885,-6.509793549516758,43.725812226274456,6.049107894431046,31.166910782326653,-17.328435558674045,72.74514262462776,-8.764728660828183,12.558901443947804,10,-9.860008239746037,-16.535003662109318,-10.892509460449162,-5.420013427734375,-13.230010986328068,1,-0.036911134793139455,1.0289886206395675,260.35000610351557,-1.5291593964898385,255.92999267578125,1.1433975735729742,254.2100067138672,-0.036911134793139455
12280,2021-10-27,256.54000854492193,259.3900146484375,255.72000122070312,258.94000244140625,2269700.0,-0.008464431447505527,1.2242382207425904,0.8988798719853102,83.25038090015495,79.98430038392621,-4.952507989770169,-18.893031840217787,-12.545409137826766,-10.424200363023488,36.03302010841693,3.670013427734375,8.545506945135969,15.3835067749024,-10.679943328272316,41.44695687807709,2.3517817233150424,28.41523182648976,-11.921083623192544,50.84081681935536,-29.52333739656674,13.03172505158735,10,-4.710006713867244,-14.345001220703182,-8.755012512207088,-3.2300109863282387,-8.970001220703182,2,-0.03032670842342955,1.7681520591341078,258.73001098632807,1.0289886206395675,260.35000610351557,-1.5291593964898385,255.92999267578125,-0.03032670842342955
12281,2021-10-28,258.22000122070307,260.14999389648443,257.52999877929693,258.260009765625,1735200.0,0.006548657596567198,-2.6900990737360844,0.016670269445492842,85.80853374639688,82.9966658243019,-4.586121075421374,-19.24002583462476,-14.175687322124588,-11.857916796694525,34.848956289153875,3.6099853515625,11.268418220165245,15.590999603271428,-10.85084871104442,42.032847917587276,2.3700754461135034,28.81192376042935,-10.898502723950372,52.456616171638174,-28.242022017168267,13.220924157157922,10,-5.194999694824162,-16.024993896484318,-11.194999694824162,-4.910003662109375,-15.249999999999943,3,-0.04511654341805593,1.2242382207425904,256.54000854492193,1.7681520591341078,258.73001098632807,1.0289886206395675,260.35000610351557,-0.04511654341805593
12282,2021-10-29,259.6199951171875,259.77999877929693,256.510009765625,256.510009765625,2417800.0,0.0054217097431110695,-1.1028967303843047,-77.7330282226203,86.64612616160154,84.50445423120733,-4.252698709040828,-19.165365364220293,-15.438717440857374,-12.950537061371023,33.08555871280176,3.269989013671932,13.423610726679442,15.430993652343744,-11.162198853884604,42.02418615857212,2.134397399229556,28.727589905457933,-10.028334817415242,67.35730813221103,-15.691705882558068,13.296596253114183,10,-3.209991455078125,-17.42498779296875,-13.759998321533203,-6.309997558593807,-13.989990234375,4,-0.040289621954413324,-2.6900990737360844,258.22000122070307,1.2242382207425904,256.54000854492193,1.7681520591341078,258.73001098632807,-0.040289621954413324
12283,2021-11-01,257.92001342773443,261.79998779296875,257.489990234375,261.54998779296875,1718100.0,-0.006547961333585817,1.0871788429849776,-1.1671998272951891,82.68781324431305,86.0174380278976,-2.1046427532425582,-15.75026419027256,-13.876282687771237,-10.945475750732498,31.236428172819124,4.30999755859375,14.909355480613414,12.12951126098639,-13.669636375122707,37.92865889709552,-0.7700625570681723,25.029085079040954,-6.421417213425741,36.18449121362947,-45.45909575375639,12.899573818054563,11,-1.3650207519531818,-15.580017089843807,-12.202514648437557,-4.610015869140739,-18.320007324218835,0,-0.05459063413777632,-1.1028967303843047,259.6199951171875,-2.6900990737360844,258.22000122070307,1.2242382207425904,256.54000854492193,-0.05459063413777632
12284,2021-11-02,260.260009765625,261.20001220703125,258.54000854492193,259.02999877929693,2228000.0,0.009072565974203473,-1.4072524407253164,-0.33884839466315897,80.79648819551124,85.89245070116601,-3.5531796838122887,-16.353290290197663,-16.30142408605863,-12.984126205191501,29.449853325817944,3.279998779296818,15.91254630175385,12.83450698852539,-12.234374543556441,37.90338852060722,0.30006622248447457,25.368947754566307,-6.907163067157512,74.67135808541929,-4.486877011823566,12.53444076604092,11,-3.6600189208984375,-17.920013427734375,-15.38751220703125,-7.795013427734403,-22.70001220703128,1,-0.07634676719589129,1.0871788429849776,257.92001342773443,-1.1028967303843047,259.6199951171875,-2.6900990737360844,258.22000122070307,-0.07634676719589129
12285,2021-11-03,260.41000366210943,260.64999389648443,256.72000122070307,258.70001220703125,2397300.0,0.0005763232569595544,2.58908041972651,1.3902245378986342,77.77446198575564,85.22285725776061,-2.635231603790942,-14.607499466697902,-16.475968158378123,-12.830918495425806,27.307875944482685,3.9299926757813637,15.580949710172604,11.3055007934571,-12.417344863912263,35.02834645082646,-0.5559220352275815,23.16692362214178,-5.536671566631725,73.72419840546542,-4.021717410859921,11.861422828684685,11,-2.2150115966797443,-18.070007324218807,-18.04250335693365,-10.450004577636776,-22.230010986328182,2,-0.057255879007842014,-1.4072524407253164,260.260009765625,1.0871788429849776,257.92001342773443,-1.1028967303843047,259.6199951171875,-0.057255879007842014
12286,2021-11-04,260.44000244140625,262.510009765625,259.42001342773443,260.66000366210943,3031000.0,0.00011519825995520705,-1.734535142799358,-0.12865632752131106,75.05958935651826,83.53781482835262,-1.8870092181425093,-12.886608991547462,-16.54679365706656,-12.54647949008222,26.37811374968595,3.089996337890568,15.627063990718966,9.80449981689452,-12.59332082900437,32.20232046279344,-1.3944105060549532,21.003410139843965,-4.3198723203801705,65.4998779296875,-10.087641616146811,11.198910322949455,11,-1.3249969482421875,-17.7449951171875,-18.50250244140625,-10.480003356933594,-26.270004272460938,3,-0.04941635308148562,2.58908041972651,260.41000366210943,-1.4072524407253164,260.260009765625,1.0871788429849776,257.92001342773443,-0.04941635308148562
12287,2021-11-05,254.2700042724609,261.239990234375,252.80999755859372,261.0,4060300.0,-0.023690670062612496,1.3384245512821948,30.59071993340879,51.12239593260256,79.11858109294658,4.495507494522116,-4.9734942732179945,-10.419559249814455,-6.073812370874208,24.914590006953212,8.429992675781278,15.163732254407307,2.366001129150362,-17.589167821310156,22.32117007961091,-7.611583346079925,12.343585604380621,8.240005493164091,15.051596665093554,-55.11804136819279,9.97758447523027,11,3.389999389648466,-11.574996948242159,-15.597503662109347,-6.6750030517578125,-18.990005493164034,4,-0.044440959853248585,-1.734535142799358,260.44000244140625,2.58908041972651,260.41000366210943,-1.4072524407253164,260.260009765625,-0.044440959853248585
12288,2021-11-08,253.3300018310547,256.10000610351557,252.02999877929688,253.25,2523100.0,-0.003696867210490784,-2.2301590665511717,-0.011887352428370886,52.10332298624514,75.02767916767769,4.844447389930622,-2.208468382860673,-9.541217066809168,-4.832895713835171,23.31495713405622,4.070007324218693,14.328169806020185,0.19549865722655113,-16.51091087769015,16.901908192143253,-8.1577061102318,8.548703424684902,9.180007934570312,12.40459626858935,-53.945380295155566,8.353204767458351,11,3.94000244140625,-10.634994506835938,-17.267498016357422,-7.875000000000057,-16.680007934570284,0,-0.030395124511850335,1.3384245512821948,254.2700042724609,-1.734535142799358,260.44000244140625,2.58908041972651,260.41000366210943,-0.030395124511850335
12289,2021-11-09,255.16000366210938,255.4199981689453,252.57000732421875,252.77999877929688,2346800.0,0.00722378643598276,-1.035716621253406,29.74938012588213,55.82780243767101,71.98072600517948,2.743268744209672,-2.1879813661880405,-11.418688757649562,-6.3372696457340965,21.677155422194343,2.8499908447265625,13.115959800725705,0.7795005798339787,-11.990850613422765,13.549851773090722,-5.605675016794407,7.164676176462336,6.930805664062518,29.86642749607611,-33.89236800729928,6.385175596628366,11,2.1100006103515625,-11.514999389648438,-19.582500457763672,-10.190002441406278,-30.3800048828125,1,-0.06098133459505195,-2.2301590665511717,253.3300018310547,1.3384245512821948,254.2700042724609,-1.734535142799358,260.44000244140625,-0.06098133459505195
12290,2021-11-10,254.0500030517578,256.0,252.6499938964844,254.02999877929688,2093100.0,-0.004350213961516691,-1.4100641634329096,0.008405139252192644,49.706952541179234,67.96943920459974,3.8698764771106084,0.29992298667502837,-10.293308627204567,-4.956523546450455,21.55350317247165,3.3500061035155966,11.306916661283253,-1.1955001831054801,-10.917412131215372,8.526411765004411,-6.056456157160426,3.6654557909494656,7.638373852539075,19.27482972199331,-40.496579703261304,4.860955974054948,11,3.220001220703125,-10.404998779296875,-18.47249984741211,-9.080001831054716,-30.74000549316409,2,-0.0649085034248339,-1.035716621253406,255.16000366210938,-2.2301590665511717,253.3300018310547,1.3384245512821948,254.2700042724609,-0.0649085034248339
12291,2021-11-11,256.010009765625,256.57998657226557,253.6999969482422,254.2700042724609,2199400.0,0.007715043063659666,1.0000211930635499,86.98169336384582,50.14527442571723,63.9137890117237,1.74714619703758,-0.5942272756831812,-12.195178127784061,-6.686565796871349,23.012220097258744,2.8799896240233807,9.633618848722648,0.06850585937499432,-7.425740867003071,7.56275258575306,-3.6786175038140527,3.8156292225640414,5.2920320136718715,43.21405731743281,-12.389489286633854,3.747123363189036,11,1.2599945068359375,-10.595001220703125,-21.467506408691406,-11.040008544921903,-36.82000732421875,3,-0.06964578106210373,-1.4100641634329096,254.0500030517578,-1.035716621253406,255.16000366210938,-2.2301590665511717,253.3300018310547,-0.06964578106210373
12292,2021-11-12,260.01998901367193,261.8699951171875,256.67999267578125,257.3800048828125,2497600.0,0.015663368989822013,-1.569302705030102,1.5172274692413679,49.39178442149236,60.214230253632515,-2.45868392163311,-3.665080873902639,-16.08117203282589,-10.442524671804222,24.23327958903679,5.8599853515625,8.486218308664974,3.3629859924316747,-2.5928066373555794,9.3187786222189,0.3850896775380761,6.340882307325302,-7.989990234375057,81.19911796723139,29.108661220428004,2.9778963148936137,11,-2.7499847412109943,-14.604980468750057,-25.862487792968807,-15.049987792968835,-39.94998168945318,4,-0.09941539857294368,1.0000211930635499,256.010009765625,-1.4100641634329096,254.0500030517578,-1.035716621253406,255.16000366210938,-0.09941539857294368
12293,2021-11-15,264.32998657226557,268.98001098632807,261.39999389648443,262.79000854492193,4852400.0,0.016575639338124226,-2.509261221548804,0.5833285167673736,59.38964733815022,57.835692380592405,-6.441163718987752,-7.519462353805693,-20.166188509387155,-14.51125743351804,24.882194684499186,8.960021972656136,7.118933404301259,7.13898391723626,0.44855204850574637,13.829415785966773,3.7937679828710316,10.484199851601517,-12.103187866210874,71.66347729221168,21.269231040823783,3.345215934365255,11,-3.824981689453068,-15.669982910156222,-31.352485656738224,-19.35998535156247,-46.58998107910148,0,-0.10990046256074948,-1.569302705030102,260.01998901367193,1.0000211930635499,256.010009765625,-1.4100641634329096,254.0500030517578,-0.10990046256074948
12294,2021-11-16,266.3900146484375,267.52999877929693,262.739990234375,263.0,4355800.0,0.007793395304428463,-1.4501108301333374,2.201339621893865,66.58810275871355,56.59276357758773,-8.426324834538832,-8.918364468183768,-21.921400998268325,-16.326929164968874,25.142138277229176,4.790008544921932,5.551081132139018,8.489011383056663,1.0600676388070838,15.917955127306271,4.774539510931845,12.203483255181453,-13.493087451171874,84.13965935466535,32.405579602401886,3.7144718721248022,11,-5.885009765625,-17.650009155273466,-33.412513732910156,-21.420013427734403,-45.380020141601534,1,-0.11164089912004338,-2.509261221548804,264.32998657226557,-1.569302705030102,260.01998901367193,1.0000211930635499,256.010009765625,-0.11164089912004338
12295,2021-11-17,253.8000030517578,257.17001342773443,251.47000122070312,253.9900054931641,11855900.0,-0.047261574775222304,-1.350517539720017,-0.0560476756328628,44.556651273827356,53.20354823506651,3.494989520038189,4.033607085682775,-9.275872744782077,-3.5746273120912235,24.7051938989115,14.920013427734375,3.9434672671361852,-4.199500274658192,-11.336001312995336,2.9370007636789524,-7.767750793826735,-0.6312497554896197,15.180007934570256,13.30668493188889,-36.752378255709566,3.568250519168572,11,6.4250030517578125,-4.049995422363338,-21.25749969482422,-8.830001831054716,-29.699996948242216,2,-0.11434201703513314,-1.4501108301333374,266.3900146484375,-2.509261221548804,264.32998657226557,-1.569302705030102,260.01998901367193,-0.11434201703513314
12296,2021-11-18,252.0500030517578,256.6400146484375,249.6499938964844,256.08999633789057,5786300.0,-0.00689519298249619,1.719836607224983,21.26284934146777,40.75702975631766,52.05184088214598,4.391526954629285,5.916847769072319,-7.467947259565221,-1.6802864206987351,24.138961521440848,6.990020751953097,2.291694592057496,-5.841500091552746,-13.27851720346996,1.5955170203644684,-9.560008647511381,-2.1229915355941387,16.579807739257774,12.415970167633306,-33.9903726641805,3.71850855595861,11,7.2649993896484375,0.5550003051757244,-19.28499984741211,-7.080001831054716,-27.139999389648438,3,-0.11402501545402643,-1.350517539720017,253.8000030517578,-1.4501108301333374,266.3900146484375,-2.509261221548804,264.32998657226557,-0.11402501545402643
12297,2021-11-19,250.6999969482422,253.8800048828125,250.41000366210938,251.1000061035156,3960900.0,-0.0053561042934738845,-6.0816660179058,0.09901233169036129,41.10835876776691,50.83017819120394,5.790841026770238,7.225395769029319,-6.045494137545461,-0.1905678720810613,23.11293691943324,3.470001220703125,0.8206279023436878,-6.9300064086913835,-14.998416635038836,1.1384038176560694,-10.964211521865082,-2.895801295517657,17.170621166992134,5.431982014695033,-40.52133541167616,4.034205113173724,11,8.615005493164062,4.8650054931640625,-16.177494049072266,-5.729995727539091,-22.779998779296875,4,-0.12568805301318486,1.719836607224983,252.0500030517578,-1.350517539720017,253.8000030517578,-1.4501108301333374,266.3900146484375,-0.12568805301318486
12298,2021-11-22,244.57000732421875,251.67999267578125,241.2100067138672,251.42999267578125,5568900.0,-0.02445149460966689,1.845110543512514,17.149570856381153,32.32710378035601,48.218989451502274,11.787087059399482,12.767150955665159,0.1336273837376325,6.017283895693083,21.9618214427801,10.469985961914062,-0.6849907985782124,-12.27099609375,-22.111150888931206,-2.4308412985687937,-17.191073491340603,-7.350918696159397,22.571785822265554,12.76596361427019,-28.33384002660278,4.920077397590607,11,10.525001525878878,10.525001525878878,-8.685005187988281,0.3999938964843466,-12.660003662109375,0,-0.10017581578398993,-6.0816660179058,250.6999969482422,1.719836607224983,252.0500030517578,-1.350517539720017,253.8000030517578,-0.10017581578398993
12299,2021-11-23,249.17999267578125,249.72000122070312,243.42999267578125,245.6499938964844,4053400.0,0.018849348707959956,1.7288446389207008,-0.5145781803299067,38.50561966918568,46.97439691016966,6.972906430768035,7.805194525734407,-4.344920012899422,1.4631001573958997,20.68808180881186,6.290008544921875,-0.8081013396138133,-7.183509826660156,-17.550447798982077,3.1834281456617646,-12.366978812821117,-2.000040840499196,16.405893284746014,49.93723439344887,12.428659661476388,5.183468986160953,11,5.915016174316378,5.915016174316378,-10.394989013671875,-4.209991455078153,-17.739990234375,1,-0.126173802499164,1.845110543512514,244.57000732421875,-6.0816660179058,250.6999969482422,1.719836607224983,252.0500030517578,-0.126173802499164
12300,2021-11-24,248.75999450683597,249.6199951171875,246.1199951171875,247.8999938964844,3052000.0,-0.0016855212348118043,1.7131763690022659,0.24362631947506486,38.13971706787094,45.640446092631194,7.3349522046260915,8.023834728997628,-3.8569061918697685,1.9550671357632439,19.78365066065259,3.5,-0.910669518884788,-7.214507293701132,-18.123261985655944,3.6942473982536512,-12.66888463967851,-1.7601299477237262,15.363338698891681,48.93055029513844,14.344593992513104,5.4543773459773925,11,6.335014343261662,6.335014343261662,-7.484985351562528,-3.7899932861328693,-16.80999755859378,2,-0.11155330685311393,1.7288446389207008,249.17999267578125,1.845110543512514,244.57000732421875,-6.0816660179058,250.6999969482422,-0.11155330685311393
12301,2021-11-26,246.57000732421875,251.4600067138672,245.77999877929688,248.69000244140625,3180900.0,-0.008803614853581387,-2.07026442981805,-2.4651088518656517,41.49359491517483,44.762869480818125,8.990501902090898,9.798665694196984,-1.7135373437442638,4.171487990967023,18.608489004845747,5.6800079345703125,-1.3594650723788106,-8.82199478149414,-20.44656534047681,2.802575777488528,-14.634280060985475,-3.0097095020028064,16.178526291997287,42.304667600419585,5.03096719849497,5.8122852794913324,11,8.525001525878878,8.525001525878878,-5.2949981689453125,-1.6000061035156534,-12.400009155273438,4,-0.09113031006709993,1.7131763690022659,248.75999450683597,1.7288446389207008,249.17999267578125,1.845110543512514,244.57000732421875,-0.09113031006709993
12302,2021-11-29,249.16000366210938,251.5800018310547,247.00999450683597,248.5399932861328,3027600.0,0.010504101313851155,-1.4836942775518218,-0.29245839811136065,45.555319548266866,43.225721948608864,5.25011989787464,6.729898972622124,-4.3119906229090645,1.6068082441891534,17.619247292982198,5.0099945068359375,-1.4709136783697545,-5.708998870849598,-17.473010466144615,6.055012724445419,-11.591004668497135,0.1730069267979104,12.29621833996572,75.9313047520917,34.04487286869728,5.882005797647509,11,5.209999084472685,5.935005187988253,-7.879997253417969,-4.190002441406278,-20.300003051757784,0,-0.09732701735261606,-2.07026442981805,246.57000732421875,1.7131763690022659,248.75999450683597,1.7288446389207008,249.17999267578125,-0.09732701735261606
12303,2021-11-30,243.83999633789062,246.9900054931641,242.2400054931641,246.3600006103516,7907900.0,-0.021351770934444625,1.5132181796897013,-4.064454999630888,38.76983264376112,40.13480304694748,8.22266548055839,11.532246068762788,1.0836041895402673,6.921453595495336,16.53934934747693,6.919998168945284,-1.9036983852411709,-10.325005340576183,-22.972283541425043,2.322272860272676,-16.648644441000613,-4.001366240151754,16.401452746892005,17.130529679499702,-25.190902926375742,6.323639100424429,11,5.350013732910185,11.255012512207003,-2.289993286132784,1.1300048828124716,-12.489990234375028,1,-0.06528870738205261,-1.4836942775518218,249.16000366210938,-2.07026442981805,246.57000732421875,1.7131763690022659,248.75999450683597,-0.06528870738205261
12304,2021-12-01,240.38999938964844,248.3999938964844,240.22999572753903,245.67999267578125,3851600.0,-0.01414860974432397,-1.9126550018087418,2.0992001259453232,37.0496717942071,39.300694215878565,8.489465124677878,14.142393814229308,4.5974153438572785,10.287532748270621,15.495935600293572,8.16999816894537,-2.7758447266442374,-12.781501770019531,-26.490050903072188,0.9270473630331253,-19.63577633654586,-5.927227203493203,18.70956315287924,1.4097231371518157,-42.016503650757905,6.854274566526329,12,8.045005798339844,14.2150039672851,3.460002899169922,3.3500061035155966,-9.610000610351562,2,-0.03527599213390664,1.5132181796897013,243.83999633789062,-1.4836942775518218,249.16000366210938,-2.07026442981805,246.57000732421875,-0.03527599213390664
12305,2021-12-02,245.5,246.6199951171875,241.38999938964844,241.88999938964844,3684000.0,0.021257126433403606,-1.2689783232545901,-0.6824206412160896,40.597591027207,39.282978801532934,2.32253369805818,8.282761511790284,-0.4029063563270938,5.13030078726473,14.884844144698203,6.2299957275390625,-4.352221349034892,-6.926000976562506,-20.598725403321907,6.746723450196868,-13.76236318994222,-0.08963876318281905,12.089997197328614,46.43173073562125,2.8556203193366727,6.8363622133796875,12,1.5550003051757812,9.105003356933537,0.032505035400390625,-2.209991455078125,-18.080001831054688,3,-0.05727086581911911,-1.9126550018087418,240.38999938964844,1.5132181796897013,243.83999633789062,-1.4836942775518218,249.16000366210938,-0.05727086581911911
12306,2021-12-03,247.57000732421875,248.41000366210938,245.30999755859372,246.72999572753903,4838700.0,0.008431801727978527,1.4603181331024562,0.23269015364457538,38.46155804221431,38.98888983202709,-0.5026500064890058,5.480096939014061,-2.365933695107401,2.994601284435305,13.81902388046048,3.1000061035156534,-6.481510815444153,-4.212493896484375,-17.50321669252162,9.078228899552869,-10.857855294502997,2.432867501534247,8.631189755526691,64.66967092120025,24.784672951161347,6.645361398018618,12,-1.6150131225585938,7.034996032714787,-0.5575027465820312,-4.385009765625,-20.020004272460938,4,-0.06309330659557855,-1.2689783232545901,245.5,-1.9126550018087418,240.38999938964844,1.5132181796897013,243.83999633789062,-0.06309330659557855
12307,2021-12-06,242.97000122070312,248.8500061035156,242.32000732421875,248.4600067138672,3772600.0,-0.01858062756968548,1.0829328005334586,-6.535630597082484,30.30975555001676,38.764740028656064,3.224651144076006,9.686774969281203,2.3294581217939196,7.512676677300988,14.416709794288929,6.529998779296847,-7.035767726459426,-8.247499847412115,-22.044095273853145,5.549095579028915,-15.145797560632616,-1.3492021341915859,11.953499750865802,31.786568387438574,-3.9101801996795977,6.898297713220521,12,2.93499755859375,11.635002136230412,4.640003204345703,-0.774993896484375,-18.5,0,-0.03621847556301516,1.4603181331024562,247.57000732421875,-1.2689783232545901,245.5,-1.9126550018087418,240.38999938964844,-0.03621847556301516
12308,2021-12-07,245.6300048828125,246.22999572753903,243.6699981689453,244.6300048828125,3565900.0,0.01094786866174946,1.3272898777899884,-0.18214918022307272,31.07219989794085,37.93880449851775,0.8167059140516812,6.767291776538741,-0.11008323117522423,4.813799824549164,15.210063696511666,3.259994506835909,-7.260627152076665,-5.202496337890636,-19.17944481865669,8.774452142875418,-12.190970578273664,1.785977902492391,8.11801566923404,62.64504240415949,31.709660945470915,6.988474240383034,12,0.274993896484375,8.974998474121037,3.6725006103515625,-3.43499755859375,-19.800003051757812,1,-0.06827343540729769,1.0829328005334586,242.97000122070312,1.4603181331024562,247.57000732421875,-1.2689783232545901,245.5,-0.06827343540729769
12309,2021-12-08,239.6000061035156,247.3300018310547,238.1999969482422,246.7400054931641,4929400.0,-0.024549113135318157,1.1947148052576848,-7.139999389648494,35.2941157879533,37.622626578526905,5.972999660186758,12.197159373778021,6.2405570946168325,10.769945611131703,16.30035969408151,9.1300048828125,-7.604812589396204,-10.454495239257852,-25.131886839858254,4.222896361342549,-17.793191039558025,-3.1157994389576515,13.066572462570349,13.145614570483136,-19.192686173229344,7.338695800300201,12,5.289993286132841,13.989997863769531,9.847488403320341,2.7399902343750284,-18.200012207031193,2,-0.03443238643506419,1.3272898777899884,245.6300048828125,1.0829328005334586,242.97000122070312,1.4603181331024562,247.57000732421875,-0.03443238643506419
12310,2021-12-09,237.55999755859372,239.6999969482422,235.8300018310547,239.1100006103516,2762200.0,-0.008514225763585848,1.835165695058492,0.21708728070832184,35.08337671370805,36.910380111697265,6.992555519058868,13.637644921609507,8.506419534693151,12.666166593922753,17.435636192363326,3.8699951171875,-7.039242592516814,-11.670003509521507,-27.228553311957484,3.888546292914441,-19.44927841073948,-3.890728608303533,13.659922845707854,13.28721320927837,-20.68004730491947,7.779274901217978,12,6.145004272460966,14.845008850097656,11.909996032714872,4.779998779296903,-17.550003051757756,3,-0.028540153430606785,1.1947148052576848,239.6000061035156,1.3272898777899884,245.6300048828125,1.0829328005334586,242.97000122070312,-0.028540153430606785
12311,2021-12-10,238.17999267578125,239.75,236.69000244140625,237.16000366210938,2487200.0,0.0026098464537769317,-2.1224601012066953,-0.6580561325444477,36.91470607841632,35.95031194838053,5.651606243239769,12.240981516174514,8.352383868558348,11.88313371905997,18.513949186557927,3.05999755859375,-7.097763106628435,-10.158507537841786,-26.11940669366902,5.802391617985421,-18.138957115755375,-2.178057959928168,11.19313749973071,18.04907890619602,-18.721033183008924,7.9804495779136095,12,4.160011291503906,14.225013732910128,12.087501525878906,4.160003662109375,-14.339996337890625,4,-0.045175895699530066,1.835165695058492,237.55999755859372,1.1947148052576848,239.6000061035156,1.3272898777899884,245.6300048828125,-0.045175895699530066
12312,2021-12-13,234.1699981689453,238.5200042724609,232.3999938964844,237.9199981689453,3783500.0,-0.016835983836368973,1.4727253671348126,-3.6765101875953685,38.62640819275742,35.93437589826901,8.170915333931049,14.983262854172324,12.802631883563834,15.689788540656423,18.87841956698558,6.120010375976506,-7.247596635905921,-12.876002502441395,-29.03926234898387,3.2872573441010786,-20.95763242571263,-4.794372579170158,13.577956605231776,11.855347165372109,-26.796495991830632,8.08162992327123,12,6.4550018310546875,16.520004272460938,16.735008239746094,8.525009155273438,-12.449996948242188,0,-0.028270039582147577,-2.1224601012066953,238.17999267578125,1.835165695058492,237.55999755859372,1.1947148052576848,239.6000061035156,-0.028270039582147577
12313,2021-12-14,235.27999877929688,236.16000366210938,230.91000366210938,230.91000366210938,3364800.0,0.004740148691254387,-1.4027486801307298,-1.16533203125,33.53861499929528,35.54425847661214,6.391075919379858,12.211406830541534,12.236422060111977,14.316650737374914,18.330297308338967,5.25,-7.5096625858690516,-10.313502502441395,-25.09933956990733,4.472334565024511,-17.706421036174362,-2.920583968708428,10.319241472003227,26.61385873630821,-10.172151239653765,7.3929185337329555,12,4.600006103515625,14.665008544921847,14.897506713867188,7.415008544921875,-18.029998779296875,1,-0.045945246577181464,1.4727253671348126,234.1699981689453,-2.1224601012066953,238.17999267578125,1.835165695058492,237.55999755859372,-0.045945246577181464
12314,2021-12-15,236.6499938964844,236.82000732421875,231.5500030517578,233.6000061035156,3433500.0,0.005822828647974676,2.1091336286053797,0.6979384899019656,35.97405475562081,35.03053222421368,4.955939815009458,8.958428267550232,11.383511711603347,12.691528090961413,17.692511478605127,5.2700042724609375,-8.222379727083421,-7.456506347656216,-19.07969151582475,4.166678820512317,-13.268098931740468,-1.6449137635719637,6.598968500545169,64.93204312508448,28.456093278636658,5.811592584084264,12,3.2300109863280966,13.295013427734318,13.33251190185544,6.045013427734347,-16.069992065429716,2,-0.04572149733569231,-1.4027486801307298,235.27999877929688,1.4727253671348126,234.1699981689453,-2.1224601012066953,238.17999267578125,-0.04572149733569231
12315,2021-12-16,224.77999877929688,236.6499938964844,224.4900054931641,235.9600067138672,7302100.0,-0.05015844252410884,-1.0680262046469362,-3.6655910428047584,29.385046330701996,34.022030922934526,15.17335412915196,19.544922602870088,23.666855929588706,24.27470000312391,19.601689894797637,12.159988403320312,-8.458549381379868,-17.875501251220697,-31.480138144148157,-4.270864358293267,-24.677819697684413,-11.073182804756982,16.49473022014547,1.9003498723599008,-32.44048084710408,6.802318446463717,12,11.890007019042969,21.95500946044922,25.677505493164062,17.915008544921875,-10.100006103515625,3,-0.015036946797616024,2.1091336286053797,236.6499938964844,-1.4027486801307298,235.27999877929688,1.4727253671348126,234.1699981689453,-0.015036946797616024
12316,2021-12-17,223.30999755859372,226.2899932861328,221.47000122070312,224.8300018310547,5832300.0,-0.006539733199956488,1.1711738647806198,0.13595735185132363,25.01449776383427,33.43366894669204,14.349141818312404,19.764745846257455,25.445255510330668,25.461426819092196,22.005613358915248,4.8199920654296875,-8.379543984467773,-17.908502197265648,-33.290320389586526,-2.526684004944798,-25.599411293426073,-10.217593101105223,14.943481209718527,10.791765446053105,-17.532685408115622,7.69090909616043,12,11.090003967285185,21.915008544921875,27.147506713867216,19.38500976562503,-11.599990844726534,4,-0.014777677165537018,-1.0680262046469362,224.77999877929688,2.1091336286053797,236.6499938964844,-1.4027486801307298,235.27999877929688,-0.014777677165537018
12317,2021-12-20,219.19000244140625,221.5,214.6000061035156,221.02999877929688,5233200.0,-0.01844966710953655,3.9640265656732185,1.210520503940147,25.608554826856732,32.82659727212713,16.473580958162557,22.55970092708418,29.861792110738065,29.203613548569507,24.714391589728557,8.709991455078125,-9.056711698404541,-20.452997589111334,-38.042249624406,-2.863745553816642,-29.24762360675868,-11.658371571463988,17.459991455078153,20.65704809059143,-8.708134338264745,8.794626017647342,12,11.775001525878906,22.600006103515568,32.152503967285156,23.5050048828125,-7.010009765625,0,0.021214443381045278,1.1711738647806198,223.30999755859372,-1.0680262046469362,224.77999877929688,2.1091336286053797,236.6499938964844,0.021214443381045278
12318,2021-12-21,220.07000732421875,220.77999877929688,216.47999572753903,219.8800048828125,3975700.0,0.004014803928147792,4.3416672985063665,-0.10326240193720664,28.8156909707497,32.10677229243784,12.948247847175026,20.81742709489933,29.300471077444257,27.956822092244096,26.504256547925287,4.300003051757841,-9.881531469390268,-18.34799270629884,-37.805788500889435,1.1098030882917556,-28.076890603594137,-8.619094809003542,12.16998901367188,24.617465887475117,-7.941695008633236,9.728897897295305,12,7.1049957275390625,21.720001220703068,31.272499084472656,22.625,-2.4000091552734375,1,0.007497586411461921,3.9640265656732185,219.19000244140625,1.1711738647806198,223.30999755859372,-1.0680262046469362,224.77999877929688,0.007497586411461921
12319,2021-12-22,217.7400054931641,221.27999877929688,217.0,219.8000030517578,4182600.0,-0.010587548296038252,-1.4180725695911172,-10.841953099903481,19.278453262958834,30.350669686799044,13.244069192506942,21.788355286536586,31.879650725986494,29.963599610718376,28.34524069490823,4.279998779296875,-9.99139714200507,-19.105995178222628,-39.934684725963876,1.7226943695186208,-29.520339952093252,-8.691650404352004,10.971992797851527,14.240367927322673,-15.879764173390054,10.414344773870631,12,9.434997558593722,23.32499694824216,36.84249877929685,28.190002441406193,2.689987182617159,2,-0.002250415545155593,4.3416672985063665,220.07000732421875,3.9640265656732185,219.19000244140625,1.1711738647806198,223.30999755859372,-0.002250415545155593
12320,2021-12-23,221.00999450683597,222.13999938964844,218.2899932861328,218.5500030517578,3345300.0,0.015017860435272867,-1.583887187784821,-1.1941720245326368,21.36694829743402,28.623141044467673,8.246820178912628,17.215456495484403,28.692105905380714,26.306922265493,30.205415456072828,4.399993896484347,-10.376851712295178,-14.448506164550764,-35.629658071223986,6.732645742122429,-25.039082117887375,-3.8579302112141534,4.879605346679654,54.83315168088377,27.8819025981997,10.5905759533366,12,5.550010681152287,14.875015258789034,33.612510681152315,24.920013427734318,-1.7799987792969318,3,-0.0019455802292596136,-1.4180725695911172,217.7400054931641,4.3416672985063665,220.07000732421875,3.9640265656732185,219.19000244140625,-0.0019455802292596136
12321,2021-12-27,224.1000061035156,224.69000244140625,220.8600006103516,222.1000061035156,4335600.0,0.013981320634728345,1.4088117310607633,0.8130109541118143,28.972590627763026,27.55049464835718,3.2961509271363525,13.023455109961048,25.549994146546823,22.870930220404688,32.279998144204235,3.830001831054659,-10.75527092113424,-10.23499450683596,-31.318040588831906,10.848051575159985,-20.776517547833947,0.30652853416202674,-9.5,94.15266053491955,65.01175981110694,10.541523040997978,12,1.610000610351591,11.520004272460966,30.887500762939453,21.830001831054688,-6.490005493164006,0,-0.04203486466387285,-1.583887187784821,221.00999450683597,-1.4180725695911172,217.7400054931641,4.3416672985063665,220.07000732421875,-0.04203486466387285
12322,2021-12-28,224.91000366210938,227.5,223.63999938964844,224.4499969482422,3202400.0,0.0036144468386118955,-2.7115357810952574,0.23000335693359375,25.91817002310458,26.703778539891548,1.1560599996485337,10.860375052623255,24.5795328668394,21.70225850642086,34.24794288387249,3.8600006103515625,-11.02979820182938,-8.212496948242176,-28.479125881143943,12.054131984659591,-18.34581141469306,1.9208175182087075,-10.108197631835964,76.49732002043741,49.46315364267818,10.13331446645088,12,0.8000030517578125,9.330001831054688,31.04999923706052,21.02000427246091,-11.69000244140625,1,-0.05869012819933539,1.4088117310607633,224.1000061035156,-1.583887187784821,221.00999450683597,-1.4180725695911172,217.7400054931641,-0.05869012819933539
12323,2021-12-29,227.9199981689453,229.57000732421875,225.3699951171875,225.3699951171875,3065800.0,0.013383106388446642,-2.294123278900411,5.543403987129731,35.39998451232324,26.639992957302926,-3.361209931017072,6.953026761432909,21.184773943397545,18.36836841039019,35.44809690632211,4.660003662109375,-11.485256581101652,-4.406502532958996,-24.144396514049873,15.331391448131882,-14.275449523504449,5.462444457586457,-12.610264379882835,86.87344316741687,55.683141536136425,9.868946990545442,12,-2.2949981689453125,5.220001220703125,29.520004272460938,18.01000976562497,-13.8800048828125,2,-0.06905934371540667,-2.7115357810952574,224.91000366210938,1.4088117310607633,224.1000061035156,-1.583887187784821,221.00999450683597,-0.06905934371540667
12324,2021-12-30,231.91000366210938,233.8699951171875,228.8000030517578,228.8000030517578,4007400.0,0.017506166748064267,-2.26044441827718,1.219606622904911,43.26579694562198,28.18229858118293,-9.045525047708907,2.4191800639471808,16.89550232662893,14.037336861349274,36.11751671849049,5.9499969482421875,-11.745860309919777,0.007502746582019881,-19.361947544026435,19.376953037190475,-9.677222398722193,9.692227891886233,-15.744653460937514,87.41982525848367,51.73566885593017,9.684725145304226,12,-7.6750030517578125,1.1800003051757812,23.185005187988253,14.020004272460909,-20.620010375976562,3,-0.06140315324177048,-2.294123278900411,227.9199981689453,-2.7115357810952574,224.91000366210938,1.4088117310607633,224.1000061035156,-0.06140315324177048
12325,2021-12-31,231.44000244140625,233.6199951171875,229.22000122070312,232.7700042724609,2485100.0,-0.0020266535004151986,1.9043021961696707,-0.42765323795364535,41.93780836999581,30.06266642631199,-8.416541504626707,1.878126014574093,17.066211420573893,14.133611302779059,36.82311280912403,4.399993896484375,-11.94035009928578,0.24050140380859375,-18.041050232403734,18.52205304002092,-8.90027441429757,9.381277221914758,-13.858280646953148,81.32210836442363,41.61412523098867,9.140775818106157,12,-7.2050018310546875,1.6500015258789062,23.655006408691378,14.490005493164034,-18.490005493164062,4,-0.04757176654633166,-2.26044441827718,231.91000366210938,-2.294123278900411,227.9199981689453,-2.7115357810952574,224.91000366210938,-0.04757176654633166
12326,2022-01-03,231.9499969482422,232.27999877929688,228.75999450683597,231.07000732421875,3018000.0,0.002203571126236259,3.5714540500371195,-0.6616454229432355,47.10182515892253,32.4508075743193,-8.461927716551031,0.14537240695813125,16.17995380277344,13.265986600434132,37.97704649203635,3.520004272460909,-12.409446284533516,1.531496429443365,-15.062049560076133,18.125042418962863,-6.765276565316384,9.828269424203114,-13.065213287970323,81.23168161471766,36.430764764911444,8.296772994759746,1,-6.775001525878906,1.1400070190429688,23.14501190185544,13.980010986328097,-15.30999755859375,0,-0.05483941102849643,1.9043021961696707,231.44000244140625,-2.26044441827718,231.91000366210938,-2.294123278900411,227.9199981689453,-0.05483941102849643
12327,2022-01-04,234.1699981689453,235.63999938964844,231.57000732421875,232.00999450683597,3327600.0,0.009571033627555847,-1.6776457124500572,2.4545785576806045,48.591726799064425,34.64814488857649,-9.312905156111384,-2.9172762853239647,13.546279577257707,10.715676606661361,38.51130934982702,4.0699920654296875,-11.349275609592667,4.191497802734375,-11.439469857438553,19.822465462907303,-3.623986027352089,12.006981632820839,-14.086397592120193,85.68645950182378,36.99109547974955,7.815483830086462,1,-7.849998474121094,-1.0799942016601562,20.925010681152315,11.760009765624972,-20.330001831054688,1,-0.07071784467729414,3.5714540500371195,231.9499969482422,1.9043021961696707,231.44000244140625,-2.26044441827718,231.91000366210938,-0.07071784467729414
12328,2022-01-05,228.8600006103516,236.3300018310547,228.7700042724609,234.80999755859372,3885800.0,-0.02267582354748432,-1.466561290402864,-2.7546235465321733,41.01500007919787,37.06331675704749,-2.9334015590237357,1.1298655725547349,18.22988041010629,15.666563427615728,39.22445461694682,7.559997558593778,-9.989153334912345,-0.27999954223631107,-14.066138716854681,13.506139632382059,-7.173069129545496,6.613070045072874,-7.220760152244139,1.3210833125045403,-43.44830896066635,6.893069587309185,1,-1.550003051757841,2.8650054931640057,25.872505187988253,17.070007324218693,-17.30000305175787,2,-0.06833871951384174,-1.6776457124500572,234.1699981689453,3.5714540500371195,231.9499969482422,1.9043021961696707,231.44000244140625,-0.06833871951384174
12329,2022-01-06,231.3500061035156,232.66000366210938,222.7400054931641,222.7400054931641,4193200.0,0.010880037955620647,-1.3042967400069203,-1.4470596683070984,59.6703077540878,41.31924558556458,-3.676416913712785,-2.1185170400419224,15.181722603805696,12.802573818597779,39.5304854817246,9.919998168945284,-8.235471090280527,2.6225059509277173,-10.31331160453422,15.558323506389655,-3.8454028268032516,9.090414728658686,4.979995727539091,63.35542995214616,12.619625976297407,6.467908777730976,1,-2.7550048828124716,0.375,20.792503356933622,14.580001831054688,-22.779998779296847,3,-0.07482175215347764,-1.466561290402864,228.8600006103516,-1.6776457124500572,234.1699981689453,3.5714540500371195,231.9499969482422,-0.07482175215347764
12330,2022-01-07,230.77999877929688,233.1999969482422,229.1000061035156,230.17999267578125,3052900.0,-0.0024638310316865697,-1.9710301971494193,0.06968711509663059,61.29422371677638,44.910538151010506,-1.7598592480244122,-2.195034471962316,15.246047314303894,13.127206465711481,39.532627782719324,4.099990844726591,-6.7092761717293,2.391498565673828,-9.909501446709555,14.692498578057211,-3.7590014405178636,8.54199857186552,5.5500030517578125,59.161114442071515,3.2333371992534126,6.150500006191686,1,-1.2449951171875,0.9450073242187216,20.740005493164034,15.150009155273409,-23.600006103515625,4,-0.08445274978878503,-1.3042967400069203,231.3500061035156,-1.466561290402864,228.8600006103516,-1.6776457124500572,234.1699981689453,-0.08445274978878503
12331,2022-01-10,227.4199981689453,228.63999938964844,223.0200042724609,228.52999877929688,4858100.0,-0.014559323286784664,7.451108842054584,-1.8499821982605158,62.735983383936265,49.00140630221403,2.3698198167007547,0.3346817798647521,17.996736258903695,16.33269068191339,39.79517571471073,7.759994506835966,-4.494254634520161,-0.4305023193359432,-11.837057716925216,10.97605307825333,-6.1337800181305795,5.272775379458693,8.638203735351567,34.43704147831755,-24.880185289103785,5.703277698794642,1,2.1150054931640625,4.305007934570284,23.410003662109347,18.51000976562497,-19.61000061035159,0,-0.06362677573303677,-1.9710301971494193,230.77999877929688,-1.3042967400069203,231.3500061035156,-1.466561290402864,228.8600006103516,-0.06362677573303677
12332,2022-01-11,227.5500030517578,228.7100067138672,224.0,228.08999633789062,3048900.0,0.0005716510590942914,4.292100638635292,0.48648017045845077,61.850432017916084,51.94034491394657,2.9655389202276012,-0.3338207774904731,17.20123479904794,16.082005379542068,39.5797765183424,4.7100067138671875,-2.451796815768006,0.0305023193359375,-10.981292167893656,11.042296806565531,-5.475394924278845,5.53639956295072,8.241834924316407,35.39366339034876,-27.143275140395566,5.505897243614794,1,1.9850006103515625,4.175003051757784,22.729995727539034,18.38000488281247,-23.550003051757812,1,-0.04794552193272361,7.451108842054584,227.4199981689453,-1.9710301971494193,230.77999877929688,-1.3042967400069203,231.3500061035156,-0.04794552193272361
12333,2022-01-12,224.47000122070312,230.13999938964844,224.1000061035156,228.19000244140625,4233300.0,-0.013535494571512374,-1.708522357932169,6.8889768007007826,60.41472153783597,53.84578097974813,6.151600108127127,1.9971965122278448,19.621032940486543,18.894614196828343,39.08278181906878,6.039993286132841,-1.0853973498786331,-2.508999633789074,-12.964061360941884,7.946062093363736,-7.7365304973654645,2.7185312297873168,11.0608001057129,16.53916960610096,-49.95447551199291,5.227530863576401,1,5.06500244140625,6.495002746582031,25.78499984741208,21.46000671386716,-20.080001831054688,2,-0.04735601561458036,4.292100638635292,227.5500030517578,7.451108842054584,227.4199981689453,-1.9710301971494193,230.77999877929688,-0.04735601561458036
12334,2022-01-13,225.8300018310547,226.8000030517578,223.75,225.27999877929688,3459000.0,0.006058718772912419,1.449796243527285,-0.1478502342141316,57.92763725872058,55.62242863405088,4.289544768534313,-0.22659051130835905,17.52758337921989,17.286305624647298,38.746027572690636,3.0500030517578125,0.44998061238277387,-0.6079994201660099,-10.024144352490083,8.808145512158063,-5.3160718863280465,4.100073045996027,9.44498357869631,27.603139295757117,-38.69802348712646,4.708072466162043,1,3.7050018310546875,5.135002136230469,24.42499923706052,20.100006103515597,-29.47999572753909,3,-0.06318914296930522,-1.708522357932169,224.47000122070312,4.292100638635292,227.5500030517578,7.451108842054584,227.4199981689453,-0.06318914296930522
12335,2022-01-14,221.3999938964844,224.3000030517578,218.38999938964844,222.4199981689453,5282600.0,-0.01961656068127038,1.4727976173375088,-1.8545429324455025,45.74667542259711,55.47185644112583,7.985351508285191,4.1499843341251506,21.15270766370989,21.469742763454462,37.90691850209573,7.44000244140625,1.1476337084485806,-4.869007110595675,-14.528627947058851,4.790613725867502,-9.698817528827249,-0.03919669236410073,13.624291914934844,25.61697452626354,-35.626071870801425,4.829810418231582,1,5.960006713867159,5.775009155273409,27.840007781982393,24.53001403808588,-31.5,4,-0.057949353775792356,1.449796243527285,225.8300018310547,-1.708522357932169,224.47000122070312,4.292100638635292,227.5500030517578,-0.057949353775792356
12336,2022-01-18,220.00999450683597,220.9499969482422,217.27999877929688,218.77999877929688,4652500.0,-0.006278226865256031,1.3601269766506228,-1.2058731132287779,42.41954558866923,54.78605852885969,8.385357465775257,5.565421687593414,21.70410943337791,22.594601768919773,36.80899010429966,4.119995117187528,1.13073704238073,-6.094006347656233,-16.07387307812357,3.885860382811103,-11.0839397128899,-1.104072982422565,14.348919847712438,21.228581632738035,-36.51165373648993,4.989933365233661,1,6.795005798339815,7.165008544921847,28.04500961303708,25.920013427734318,-28.459991455078153,1,-0.05831554089083013,1.4727976173375088,221.3999938964844,1.449796243527285,225.8300018310547,-1.708522357932169,224.47000122070312,-0.05831554089083013
12337,2022-01-19,223.83999633789062,228.3000030517578,220.63999938964844,221.75,4091200.0,0.017408308379988968,-2.5545280747716492,1.6991899167586353,43.84429971476124,55.10042515503339,3.2809777867157948,2.2152231863896645,17.261632786100392,18.554006920984023,34.595631818934045,8.290008544921847,1.2766685786268113,-2.496504211425787,-12.003626029838301,7.010617606986727,-7.25006512063203,2.257056697780456,9.494183082142683,51.01086506413793,-2.918462050984445,4.753560909206256,1,1.4000015258789062,2.720008850097628,23.532508850097656,22.09001159667966,-24.6199951171875,2,-0.07161364832717076,1.3601269766506228,220.00999450683597,1.4727976173375088,221.3999938964844,1.449796243527285,225.8300018310547,-0.07161364832717076
12338,2022-01-20,221.72000122070312,229.30999755859372,221.13999938964844,225.0200042724609,4307900.0,-0.009471029091634442,-2.6636707938321615,-1.5789515952398199,33.706434159366566,52.21555031117548,4.784829584029325,4.706473074530891,18.76219437919542,20.445430822634535,32.19476777461296,8.169998168945284,1.0153991950519128,-4.698999023437494,-14.003638384090493,4.605640337215505,-9.351318703764008,-0.04667934311098065,10.650927360885987,36.90775471272133,-12.25710415054364,4.652319680326507,1,3.5199966430664062,3.9900054931640625,23.9375,24.21000671386716,-21.949996948242216,3,-0.07992062566815694,-2.5545280747716492,223.83999633789062,1.3601269766506228,220.00999450683597,1.4727976173375088,221.3999938964844,-0.07992062566815694
12339,2022-01-21,217.25,220.88999938964844,214.22000122070312,220.0,7859300.0,-0.02016056826670154,1.9448123471594392,0.8333325626881409,29.883761577118392,48.7254989623246,7.872261671639933,9.631704579493032,22.48905343903425,24.655673275180533,30.08725411354025,7.5,0.335151966380721,-9.14449996948241,-18.547423367878736,0.2584234289139147,-13.845961668680587,-4.443038270284234,14.215472793451568,20.079519646327714,-23.98420955555959,4.701461699198168,1,4.930000305175781,8.270004272460938,27.662506103515625,28.680007934570284,2.17999267578125,4,-0.059194479219109586,-2.6636707938321615,221.72000122070312,-2.5545280747716492,223.83999633789062,1.3601269766506228,220.00999450683597,-0.059194479219109586
12340,2022-01-24,220.5800018310547,221.02999877929688,211.9199981689453,215.38999938964844,5617700.0,0.015327971604394364,1.9917918188788166,-1.8872736150568181,35.07483972073504,45.65203855530224,3.289118617718543,6.606558768124842,18.47506648991751,21.12064124377048,28.18192492144697,9.110000610351562,0.4825583071107644,-5.7929985046386605,-15.24957343718907,3.6635764279117495,-10.521285970913851,-1.0647110383634697,9.505833236577018,49.79875771165546,10.005402458193721,4.7282874662752,1,0.4499969482421875,3.7049942016601562,24.332504272460938,25.350006103515597,4.319992065429716,0,-0.10984674733159705,1.9448123471594392,217.25,-2.6636707938321615,221.72000122070312,-2.5545280747716492,223.83999633789062,-0.10984674733159705
12341,2022-01-25,214.67999267578125,218.67999267578125,212.91000366210938,218.3600006103516,4929100.0,-0.0267477065295898,1.671296116419123,-0.7090570719603032,26.669871606365106,41.74308739846325,8.037096574917626,12.40043630179963,23.545243072032747,26.788970396654975,26.84195254160013,7.6699981689453125,-0.6578778755222174,-11.22200698852538,-22.001133382355448,-0.4428805946953105,-16.611570185440428,-5.832443791610331,13.589258701981805,15.871159308256534,-17.368631213834053,5.389563196915034,1,6.350006103515625,9.44500732421875,27.02251434326172,32.055015563964844,9.160003662109375,1,-0.11542761144360869,1.9917918188788166,220.5800018310547,1.9448123471594392,217.25,-2.6636707938321615,221.72000122070312,-0.11542761144360869
12342,2022-01-26,211.7100067138672,217.1699981689453,210.3800048828125,215.6199951171875,4207500.0,-0.013834479519474696,-1.0669715331501657,1.0624945578485072,28.252620075337944,38.16952056929681,9.525606499197039,15.105261686508271,25.504502219801623,29.516595535859437,26.217634565266717,6.7899932861328125,-2.0062543656843275,-13.531993103027332,-26.044025623197598,-1.0199605828570668,-19.78800936311248,-7.275976842942185,14.924319343014105,7.025897230041054,-29.001741161864956,6.256016260085134,1,8.134994506835938,11.644996643066406,28.102497100830078,33.51499938964841,12.389999389648409,2,-0.09522461396619886,1.671296116419123,214.67999267578125,1.9917918188788166,220.5800018310547,1.9448123471594392,217.25,-0.09522461396619886
12343,2022-01-27,212.17999267578125,217.32000732421875,211.38999938964844,215.3300018310547,4004300.0,0.002219951570590073,-1.5074051970256626,0.805631329391793,24.378492981610307,34.4418378718401,7.966734919027289,14.119528192385701,23.86946636305072,28.828471924820036,26.032489911813368,5.9300079345703125,-3.2599852795455604,-12.275006866455072,-25.999161647962723,1.4491479150525777,-19.137084257208897,-5.412929475701247,12.503814840211788,16.901303516830527,-15.02225996072022,6.862077390753828,1,7.665008544921875,11.175010681152344,24.197513580322237,29.610015869140568,-1.1399993896484375,3,-0.061080176748245396,-1.0669715331501657,211.7100067138672,1.671296116419123,214.67999267578125,1.9917918188788166,220.5800018310547,-0.061080176748245396
12344,2022-01-28,217.6699981689453,217.7899932861328,210.5200042724609,214.2899932861328,2906200.0,0.025874284488043076,3.016573933569397,-1.0730143044676637,34.51452865195289,33.193821563990745,1.3382365967850944,7.913739259554177,17.18777349093716,23.175426028145836,26.799421781784893,7.269989013671903,-4.450671997533021,-6.073001098632801,-19.645374630365467,7.499372433099865,-12.85918786449912,0.7131856672335175,5.297353031066052,68.45068041343461,38.32126186999046,6.786186765866329,1,2.1750030517578125,5.685005187988281,16.812507629394503,24.120010375976506,-8.860000610351591,4,-0.08223454792603646,-1.5074051970256626,212.17999267578125,-1.0669715331501657,211.7100067138672,1.671296116419123,214.67999267578125,-0.08223454792603646
12345,2022-01-31,220.42999267578125,220.72999572753903,216.3300018310547,216.91000366210938,4151100.0,0.01267971943792534,1.1359218986104271,1.0414153635017516,41.62472297049491,33.10550793974916,-1.7587766509266487,4.518263938772577,13.649468770712161,20.212656508411726,27.373623795657377,4.399993896484347,-5.381637984359344,-2.7625061035156193,-15.90676980871035,10.381757601679112,-9.334637956113,3.8096257490817607,1.0268769661662418,97.10141722578778,64.72783117964788,6.572131852597372,1,-0.584991455078125,2.9250106811523438,13.690010070800781,21.360015869140568,-4.42999267578125,0,-0.004536587729560226,3.016573933569397,217.6699981689453,-1.5074051970256626,212.17999267578125,-1.0669715331501657,211.7100067138672,-0.004536587729560226
12346,2022-02-01,219.22999572753903,222.5200042724609,216.3300018310547,221.9900054931641,4117400.0,-0.005443891430905401,2.2408327607970038,-0.7840961306711449,40.28036250329772,32.709514916253205,-0.7610954105990402,4.971332344231911,14.097580727537434,21.211539868469515,27.776527013563694,6.190002441406222,-6.401610653223656,-3.3265029907226733,-15.905375497923359,9.252369516478012,-9.615939244323016,2.9629332628776694,-8.849990844726534,72.89943401704603,39.21800563696172,6.289436253600345,2,0.6150054931640909,4.12500762939456,11.992511749267607,22.560012817382784,-4.449996948242159,1,0.02586324079480473,1.1359218986104271,220.42999267578125,3.016573933569397,217.6699981689453,-1.5074051970256626,212.17999267578125,0.02586324079480473
12347,2022-02-02,217.6100006103516,220.08999633789062,215.3300018310547,218.25999450683597,4588500.0,-0.007389477483732643,1.2088154074913553,0.2355042016806674,41.70294660122685,33.598016298682126,-0.1315997572988863,5.572803356439493,14.97488551901992,22.633330040061423,28.96488673917748,4.7599945068359375,-6.723409529633955,-4.118498229980446,-15.61189182399039,7.3748953640294985,-9.865195026985418,1.6281985670245263,-6.987195739746113,59.08330281575568,22.273742318458467,5.746696797004977,2,-1.1599960327148722,5.745002746582003,13.055007934570284,24.180007934570227,-10.639999389648466,2,0.028629179311912,2.2408327607970038,219.22999572753903,1.1359218986104271,220.42999267578125,3.016573933569397,217.6699981689453,0.028629179311912
12348,2022-02-03,213.22000122070312,218.32000732421875,212.57000732421875,214.25,6357800.0,-0.02017370239113747,-3.9356507616340752,1.5846283863092163,35.78994102477067,34.25425845953238,3.2697228715113624,9.202850971409589,18.7534878626943,26.82057712557463,29.91558851957131,5.75,-6.943983994750653,-7.726497650146484,-19.30480488629388,3.851809586000911,-13.515651268220182,-1.9373440320727866,-2.359252362060545,22.499974568685133,-14.834915685350047,5.789153618073703,2,3.2300033569335938,10.135002136230469,16.7550048828125,28.570007324218693,-4.460006713867159,3,0.05102713075941989,1.2088154074913553,217.6100006103516,2.2408327607970038,219.22999572753903,1.1359218986104271,220.42999267578125,0.05102713075941989
12349,2022-02-04,214.0399932861328,215.5,210.5399932861328,214.1199951171875,3754700.0,0.003845755842487364,2.4929482116664787,0.07767177268821665,40.971532000995744,34.90944649067246,2.175257954864975,7.398888895332647,17.17040510406457,25.814274346077923,30.198102732888586,4.9600067138671875,-7.536649036113118,-6.041004943847668,-16.91111579520853,4.8291059075131955,-11.476060369528085,-0.6059495181672503,8.480010986328097,29.215332139463747,-9.205155372766214,5.43505542568043,2,2.4100112915039062,9.315010070800781,15.342506408691406,27.750015258789006,1.310012817382784,4,-0.01401607220193446,-3.9356507616340752,213.22000122070312,1.2088154074913553,217.6100006103516,2.2408327607970038,219.22999572753903,-0.01401607220193446
12350,2022-02-07,211.2899932861328,215.16000366210938,210.3000030517578,214.72999572753903,4402800.0,-0.012848066185106588,1.2604557745399316,42.999046347510614,39.648612832898685,36.35152884917619,3.8765477088146554,9.079385322294115,19.123165761398297,28.32974356788361,30.622380112227372,4.8600006103515625,-7.7243602119623915,-7.816504669189442,-18.128244137402532,2.495234799023649,-12.972374403295987,-2.6606349350828964,10.990410766601542,8.101392270712388,-31.151472182337038,5.155869734106551,2,5.1200103759765625,12.025009155273438,17.372509002685547,30.500015258789006,4.3000030517578125,0,-0.011737402652006512,2.4929482116664787,214.0399932861328,-3.9356507616340752,213.22000122070312,1.2088154074913553,217.6100006103516,-0.011737402652006512
12351,2022-02-08,212.9499969482422,214.66000366210938,210.6499938964844,211.0800018310547,2926600.0,0.007856518126068357,-1.9377242697609312,-0.5436028459395726,36.37045239005546,37.25351021747814,2.1739512860372088,6.619107607595765,16.739375430000564,26.39761331618405,30.35869232516423,4.010009765624972,-7.317397208030229,-5.433000946044928,-15.31009868372334,4.444096791633484,-10.371549814884133,-0.4944520772057217,8.851191064453104,27.068393399595074,-10.255274282025816,4.93854886883921,2,3.4600067138671875,10.365005493164062,15.712505340576172,28.84001159667963,7.6800079345703125,1,0.014322625477656725,1.2604557745399316,211.2899932861328,2.4929482116664787,214.0399932861328,-3.9356507616340752,213.22000122070312,0.014322625477656725
12352,2022-02-09,216.63999938964844,217.17999267578125,214.0500030517578,214.9900054931641,2562700.0,0.017328022983269298,1.2930490967626542,0.8823519811998021,43.88246020933807,39.420617687225665,-0.8305278048688649,2.181704067934163,12.270045459276446,22.45864956863764,29.87310630504128,4.2299957275390625,-7.260737929670142,-1.1974983215332031,-10.099877481984294,7.704880838917887,-5.648687901758734,3.253691258692328,4.7011412246093585,79.05228130190507,39.9544107150245,4.451189580225541,2,-0.2299957275390625,6.6750030517578125,12.492500305175781,25.15000915527338,9.410003662109375,2,-0.008585674924260767,-1.9377242697609312,212.9499969482422,1.2604557745399316,211.2899932861328,2.4929482116664787,214.0399932861328,-0.008585674924260767
12353,2022-02-10,213.83999633789062,217.5,212.7100067138672,214.3800048828125,3038100.0,-0.0129246817745865,-2.421438692098093,-0.3272791166515676,45.72144824184946,40.66583097499195,2.491743146220358,4.3684752706435575,14.413622632564966,25.063213092974934,29.754803598754577,4.7899932861328125,-6.323551047612682,-3.466001129150385,-11.961061602752864,5.029059344452094,-7.71353136595161,0.7815291076508402,7.059498773867176,49.16659425803047,7.34647831090026,4.247530236801233,2,2.57000732421875,9.475006103515625,15.865005493164062,27.950012207031193,9.160003662109375,3,-0.03212680150972391,1.2930490967626542,216.63999938964844,-1.9377242697609312,212.9499969482422,1.2604557745399316,211.2899932861328,-0.03212680150972391
12354,2022-02-11,211.55999755859372,214.75,210.7899932861328,214.16000366210938,2852400.0,-0.010662171802950482,1.095242324180748,4.814749929358628,38.376274925819786,40.30489230336138,4.262098049367836,5.823141931993035,16.10838839816674,27.14578288517086,29.68384517190182,3.9600067138671875,-5.316377923113748,-5.032499694824253,-12.88595971126378,2.8209603216152743,-8.959229703044002,-1.1057696866045035,8.915517870764091,17.499931123492004,-22.34798940192527,3.926730008219763,2,4.850006103515653,10.190002441406278,17.957504272460966,30.230010986328097,11.210006713867188,4,-0.013235030648845902,-2.421438692098093,213.83999633789062,1.2930490967626542,216.63999938964844,-1.9377242697609312,212.9499969482422,-0.013235030648845902
12355,2022-02-14,208.57000732421875,211.5,205.7100067138672,211.19000244140625,4066700.0,-0.014133060450366441,2.5740807022831738,1.0076880641337027,41.48788903797653,40.43906191832569,6.02658924675535,8.224323882982276,18.301599637628044,29.911608151411798,29.220956500690658,5.849990844726534,-4.238143334224361,-7.380990600585932,-15.665190597033131,0.9032093958612677,-11.523090598809546,-3.238890602362318,11.498487610035056,24.257864622496825,-17.853659884838265,4.142099998223605,2,4.329994201660156,10.884994506835938,21.589996337890625,33.22000122070307,8.149993896484375,0,0.032507064971990074,1.095242324180748,211.55999755859372,-2.421438692098093,213.83999633789062,1.2930490967626542,216.63999938964844,0.032507064971990074
12356,2022-02-15,207.17999267578125,209.32000732421875,205.8000030517578,209.32000732421875,4739300.0,-0.006664499207101882,2.289701100906965,0.8168010063830778,43.39840225141747,40.62744587945799,6.177149268773519,9.068827168866079,18.795522609863383,31.052728860920382,28.615768393148628,3.5200042724609375,-3.967017463041202,-8.129505157470703,-17.05265645338693,0.7936461384455242,-12.591080805428817,-3.6679295095125894,12.026992965249349,12.468081416492703,-32.673665757257865,4.461575647958107,2,4.835014343261719,10.745010375976562,23.45001220703125,34.61001586914057,9.860000610351562,1,0.04059274041615746,2.5740807022831738,208.57000732421875,1.095242324180748,211.55999755859372,-2.421438692098093,213.83999633789062,0.04059274041615746
12357,2022-02-16,207.80999755859372,208.8500061035156,204.8000030517578,206.8800048828125,3340600.0,0.0030408577328138175,1.6910231973396377,-0.4345730420398019,43.661161934391146,41.50202598052692,4.482171421309147,7.564136927627402,17.406565927263642,30.194606191121608,29.61080574346891,4.050003051757784,-4.3143281264343045,-6.6980003356933935,-15.267622873291742,1.8716222019049553,-10.982811604492582,-2.413189066894205,10.587169346807059,23.70074984350704,-23.979953062439407,4.284811268799179,2,3.3400039672851847,9.660003662109403,22.82000732421878,33.9800109863281,10.80000305175787,2,0.061691003680436785,2.289701100906965,207.17999267578125,2.5740807022831738,208.57000732421875,1.095242324180748,211.55999755859372,0.061691003680436785
12358,2022-02-17,204.0,206.9499969482422,203.8699951171875,206.58999633789062,3865900.0,-0.018334043613659423,-1.1614001649016479,-2.784964231804246,29.155228777179246,40.189103400102866,7.651399605703148,10.51778155157595,20.311938251363728,33.79768117105667,30.894456054219336,3.9400024414062216,-4.655681975194398,-9.621997833251953,-18.70103847557297,-0.5429571909309345,-14.161518154412448,-5.082477512091458,13.309393797109351,1.194897283712372,-42.04679197728148,4.539520321160505,2,6.68499755859375,13.004997253417969,26.6300048828125,37.79000854492182,15.520004272460909,3,0.10808825025371482,1.6910231973396377,207.80999755859372,2.289701100906965,207.17999267578125,2.5740807022831738,208.57000732421875,0.10808825025371482
12359,2022-02-18,204.38999938964844,206.6300048828125,203.47999572753903,204.5200042724609,3321700.0,0.0019117617139630116,-2.230758396193869,0.050195006421650645,23.635775391815272,38.40989923998249,6.42416519088124,9.607527583529304,19.197588666404926,33.28299744597501,31.426845265495984,3.150009155273466,-5.031275644600754,-8.588998413085932,-18.379821881858874,1.20182505568701,-13.484410147472403,-3.693586678699461,11.575454539468723,11.346673034005326,-24.04600624474225,4.895411734386473,2,6.099998474121094,12.00499725341794,25.860004425048828,37.40000915527338,18.539993286132812,4,0.09105142456052118,-1.1614001649016479,204.0,1.6910231973396377,207.80999755859372,2.289701100906965,207.17999267578125,0.09105142456052118
12360,2022-02-22,196.3500061035156,203.17999267578125,194.5,202.6300048828125,5621300.0,-0.03933652972328372,1.352309709006852,48.30586854461172,19.296842462193908,36.5128314702201,13.546627909294415,16.589762558955897,26.470637435418695,41.11180752104622,32.073886811691466,9.889999389648438,-4.975858949808696,-15.417491912841825,-27.067922516860534,-3.7670613088231164,-21.24270721485118,-9.59227661083247,18.11719284141219,12.48316591917151,-17.414777064454796,5.825215302009354,2,9.649993896484403,15.554992675781278,33.89999771118167,45.44000244140622,25.61000061035159,1,0.1345556269298851,-2.230758396193869,204.38999938964844,-1.1614001649016479,204.0,1.6910231973396377,207.80999755859372,0.1345556269298851
12361,2022-02-23,189.8999938964844,197.8699951171875,189.6100006103516,196.8999938964844,4471300.0,-0.03284956458636801,-1.1794219364605107,1.1146498981937234,17.082443479234925,33.53505183354197,18.3084832643423,22.22776207166558,32.04295533174931,47.42403347921274,32.89371389177438,8.259994506835909,-5.535526060489502,-20.62850418090818,-35.733276708660355,-5.5237316531560055,-28.180890444784268,-13.076117917032093,21.7717971961535,1.5072411815882663,-23.678661916742787,7.552386263876087,2,13.655006408691378,19.560005187988253,37.367507934570284,51.890014648437415,22.32000732421872,2,0.14123227059627208,1.352309709006852,196.3500061035156,-2.230758396193869,204.38999938964844,-1.1614001649016479,204.0,0.14123227059627208
12362,2022-02-24,191.5500030517578,191.75999450683597,184.0,184.4900054931641,3917700.0,0.008688832060588902,1.0748702591552892,-1.008571079799103,22.465074453931393,30.951010301551076,14.220631492022221,20.01621823877747,29.645602847474805,45.650022564114636,33.617129047011204,7.759994506835966,-5.851038874516291,-17.97049484252929,-35.273967269786624,-0.6670224152719584,-26.622231056157943,-9.318758628900639,16.591901563714288,32.89762115779319,7.067437846495153,8.651736213628661,2,7.8249969482421875,15.104995727539062,35.439998626708984,50.240005493164006,18.989990234375,3,0.13307225177901705,-1.1794219364605107,189.8999938964844,1.352309709006852,196.3500061035156,-2.230758396193869,204.38999938964844,0.13307225177901705
12363,2022-02-25,199.22000122070312,199.5,191.32000732421875,191.50999450683597,4098500.0,0.04004175435524715,-1.0222526099380405,1.0920693172878253,33.96105708336013,30.46043054127778,4.759172243961416,11.93755189603246,21.266194685779794,37.939761276942534,33.77365166707813,8.17999267578125,-6.04150571448119,-9.65249710083009,-27.49878523618483,8.19379103452465,-18.575641168507445,-0.7293530331527336,4.576360563983997,67.25584594222833,40.12492135855854,8.923144067677365,2,-1.470001220703125,7.43499755859375,26.68000030517578,42.57000732421869,15.19000244140625,4,0.09732958172290895,1.0748702591552892,191.5500030517578,-1.1794219364605107,189.8999938964844,1.352309709006852,196.3500061035156,0.09732958172290895
12364,2022-02-28,199.7700042724609,201.17999267578125,195.83999633789062,197.3600006103516,6192200.0,0.0027607822928805703,1.0420712351787882,0.3125812663398469,36.909112473149676,29.95167758963035,2.6383310877770327,10.516978752379202,19.954380433016183,37.32561947961426,33.71827963410278,5.339996337890625,-6.951163705010202,-8.20749435424807,-25.991380651866535,9.576391943370396,-17.09943750305729,0.684448794561149,-15.770004272460909,82.22111728110218,50.50680095000676,8.89194314880923,2,-3.110000610351534,3.4899978637695597,25.70499801635745,42.02000427246091,15.019989013671903,0,0.09886369113284643,-1.0222526099380405,199.22000122070312,1.0748702591552892,191.5500030517578,-1.1794219364605107,189.8999938964844,0.09886369113284643
12365,2022-03-01,219.42999267578125,227.1000061035156,218.5500030517578,226.8300018310547,15776100.0,0.09841311499651684,1.1536483606447194,-3.0705385521268025,55.225801719960444,31.265833086135125,-17.119459512001555,-9.720124219327943,0.12798868097098648,17.726819005328707,33.54712105960252,27.330001831054688,-7.367350805638495,11.502494049072254,-6.1390324284618885,29.144020526606397,2.6817308103051687,20.32325728783934,-35.08639282226562,82.20414769939275,47.84074688286102,8.820763238767073,3,-13.879989624023438,-13.879989624023438,4.420009613037109,22.170013427734347,-3.489990234375,1,0.015950417521871874,1.0420712351787882,199.7700042724609,-1.0222526099380405,199.22000122070312,1.0748702591552892,191.5500030517578,0.015950417521871874
12366,2022-03-02,224.8999938964844,226.1199951171875,218.66000366210938,222.0,6357700.0,0.02492822951867546,1.7940062063881221,-0.39189058224580614,56.47537840137787,32.68963491580032,-22.139775850862407,-15.540323989734901,-5.400895089570753,12.302692833459815,33.756087928192244,7.459991455078125,-7.154513240312269,16.688995361328153,-1.8753911959588265,35.25338191861513,7.4068020826846634,25.971188639971643,-38.84613779296879,94.89556404760754,63.45097173271263,9.282193278643495,3,-19.34999084472659,-19.34999084472659,-2.242496490478544,15.550010681152287,3.2900085449218466,2,-0.013072420019586195,1.1536483606447194,219.42999267578125,1.0420712351787882,199.7700042724609,-1.0222526099380405,199.22000122070312,-0.013072420019586195
12367,2022-03-03,223.83999633789062,229.19000244140625,222.3699951171875,226.1199951171875,4604600.0,-0.004713195141666682,-1.6130290150775508,-0.7862081303208485,58.05931545992552,35.90120010277212,-20.74874944184606,-14.745678382227538,-4.28049129816327,13.41755733057937,33.94876629668289,6.82000732421875,-6.907491587867554,15.317498016357433,-4.1003820736382295,34.735378106353096,5.608557971359602,25.026438061355265,-36.144294234375025,85.87270453307374,54.32885420909329,9.708940044997837,3,-17.2449951171875,-17.2449951171875,-1.2624969482421875,16.610008239746065,9.5,3,-0.051912059092633744,1.7940062063881221,224.8999938964844,1.1536483606447194,219.42999267578125,1.0420712351787882,199.7700042724609,-0.051912059092633744
12368,2022-03-04,224.1000061035156,225.08999633789062,221.63999938964844,222.72999572753903,3996100.0,0.0011615876066781716,1.0597052995968586,-0.6008820655592885,60.446521546359065,39.991283008832546,-19.956357321412128,-14.91341094782726,-4.5041975770957094,13.217357437402626,33.751902843687986,3.4499969482421875,-6.614926058446912,15.033507537841757,-5.515178213690945,35.58219328937446,4.759164662075392,25.307850413608122,-33.914645979726544,84.73764495846949,49.293336305786816,10.274342875766353,3,-17.50500488281247,-17.50500488281247,-2.500003814697237,15.580001831054688,5.209991455078125,4,-0.060508757019485215,-1.6130290150775508,223.83999633789062,1.7940062063881221,224.8999938964844,1.1536483606447194,219.42999267578125,-0.060508757019485215
12369,2022-03-07,211.0399932861328,224.6100006103516,210.57000732421875,224.1000061035156,5743400.0,-0.058277610270791924,-1.0057155126468291,-9.532783872584487,51.76200918661713,43.59852375599068,-6.541780207997164,-2.202602965894357,8.516223151442205,26.23757385718278,33.08050190775024,14.039993286132841,-6.678213497809452,2.1234947204589787,-18.315834451376958,22.562823892294915,-8.09616986545899,12.343159306376947,-18.51435462328672,2.5240928311535056,-32.91687299949299,10.219664585917965,3,-4.4449920654296875,-4.4449920654296875,10.560009002685547,28.64001464843747,20.300003051757812,0,0.015968586444216948,1.0597052995968586,224.1000061035156,-1.6130290150775508,223.83999633789062,1.7940062063881221,224.8999938964844,0.015968586444216948
12370,2022-03-08,208.80999755859372,213.91000366210938,206.6999969482422,211.22999572753903,4463200.0,-0.010566697301376493,-1.1716889688596768,0.18529829968652958,51.14902322699725,47.38369928351983,-2.6356282621206333,-0.17700366003617773,10.57448009402728,28.310455799390894,32.478973820538414,7.2100067138671875,-5.91521039987407,0.017498779296857947,-20.39126965132826,20.426267209921974,-10.1868854360157,10.221882994609416,-14.084497069034029,9.381947954583108,-27.76842173789979,10.204384215312555,3,-2.2149963378905966,-2.2149963378905966,12.790004730224638,30.870010375976562,25.01000976562503,1,0.02863845504265683,-1.0057155126468291,211.0399932861328,1.0597052995968586,224.1000061035156,-1.6130290150775508,223.83999633789062,0.02863845504265683
12371,2022-03-09,216.0,218.4199981689453,213.44000244140625,213.72000122070312,3183200.0,0.03443322889455391,-2.507043766991543,-0.9421489687699011,55.28455300562032,51.03030801148527,-6.407854497149145,-7.511932366249766,3.1931308924583846,20.918289520208532,31.665335715317898,9.610000610351591,-4.799841697398051,7.055001068115246,-13.529396927257494,27.639399063487986,-3.237197929571124,17.347200065801616,-19.206629393329507,41.35171534121941,2.39678432556142,10.292198997686366,3,-5.7449951171875,-9.404998779296875,5.600002288818359,22.955001831054716,21.199996948242188,2,-0.0002777664749710196,-1.1716889688596768,208.80999755859372,-1.0057155126468291,211.0399932861328,1.0597052995968586,224.1000061035156,-0.0002777664749710196
12372,2022-03-10,214.77999877929688,215.47999572753903,210.0800018310547,213.6000061035156,3155300.0,-0.005648153799551525,3.1860635667901485,0.5175409243618869,57.19625852169478,53.61199706018912,-1.7278485647898947,-6.786362810049695,4.177551039153684,21.86917900429424,31.567565096226158,5.9199981689453125,-2.5594023579784277,5.927999877929693,-14.526411845460586,26.382411601319973,-4.299205983765461,16.155205739624847,-16.042830262542225,43.93693365538036,0.19711869095387158,10.227205861695143,3,-2.2649993896484375,-8.18499755859375,6.820003509521484,18.99501037597659,24.610000610351562,3,0.06243599840918712,-2.507043766991543,216.0,-1.1716889688596768,208.80999755859372,-1.0057155126468291,211.0399932861328,0.06243599840918712
12373,2022-03-11,206.97000122070312,216.52999877929688,206.8000030517578,215.66000366210938,4042600.0,-0.03636277867111415,-1.155038104733098,-7.364454559561194,51.56705607584906,55.24065746048905,8.154644465353215,0.5086408324710021,11.559321532922269,29.23513903977107,31.37874280116032,9.729995727539062,0.49017924585166384,-1.5384979248046875,-21.87058824740393,18.793592397794555,-11.704543086104309,8.627547236494934,-6.405662668469375,1.50756123535676,-44.41593338701385,10.166045161299627,3,10.974998474121094,-0.375,12.932502746582031,26.540008544921875,39.08000183105469,4,0.12740974518847192,3.1860635667901485,214.77999877929688,-2.507043766991543,216.0,-1.1716889688596768,208.80999755859372,0.12740974518847192
12374,2022-03-14,208.75999450683597,210.91000366210938,204.9499969482422,208.2100067138672,3168500.0,0.00864856392508817,1.457731634418751,-0.06328971673795954,58.156950650158244,55.56634067495547,8.687580651407615,-1.583040490096522,9.224442463644692,27.030320898218633,30.964996817321776,5.9600067138671875,3.3333032104863776,0.3914955139160554,-19.89062322056114,20.67361424839325,-9.749563853322542,10.532554881154653,-6.4781161212518725,28.285057262933933,-20.96505241451557,10.141059367238599,3,8.310005187988253,-2.164993286132841,11.14250946044919,23.370010375976534,40.560012817382784,0,0.09843841536930498,-1.155038104733098,206.97000122070312,3.1860635667901485,214.77999877929688,-2.507043766991543,216.0,0.09843841536930498
12375,2022-03-15,215.3500061035156,216.1999969482422,210.50999450683597,210.50999450683597,2866700.0,0.03156740644800049,-1.3512350446886143,8.800216402174561,66.69728701571725,56.70210829877096,1.6292982074918427,-8.051892610382481,2.170039092128235,20.065341841488845,29.650365211020947,7.440002441406222,5.556480423847717,6.642507171630825,-13.879024696206528,27.16403903946818,-3.6182587622878373,16.903273105549488,-11.45364027458217,77.20867270070325,21.013942980086682,10.260765933918671,3,1.7199935913086222,-8.755004882812472,4.55249786376956,15.679992675781278,32.819992065429716,1,0.07425117149376281,1.457731634418751,208.75999450683597,-1.155038104733098,206.97000122070312,3.1860635667901485,214.77999877929688,0.07425117149376281
12376,2022-03-16,215.58999633789062,218.6999969482422,211.7400054931641,216.92999267578125,3029800.0,0.0011144194454291156,1.8524526602796492,-0.27685808414382646,66.06951357307989,57.59213031134367,-0.078445708781544,-8.04183033054835,1.4424298753360745,19.409971042931943,28.164459630381845,6.959991455078097,7.736347282433371,6.461997222900379,-14.271307388732339,27.195301834533097,-3.90465508291598,16.82864952871674,-10.639999389648438,77.38181374289773,17.486674422734822,10.366652305816356,3,-0.5699996948242188,-8.9949951171875,4.2725067138671875,15.350006103515625,26.089996337890625,2,0.08455870539445876,-1.3512350446886143,215.3500061035156,1.457731634418751,208.75999450683597,-1.155038104733098,206.97000122070312,0.08455870539445876
12377,2022-03-17,220.6300048828125,220.8999938964844,214.47999572753903,215.0,3655400.0,0.023377747718047015,1.0810424477440663,-4.201507663576943,64.83303289360458,58.0795204610376,-6.282330492016058,-12.724545233839876,-4.108254183665508,13.952209040462208,26.456593436332355,6.419998168945369,7.541877135472703,10.861005401611322,-10.48439222758202,32.206403030804665,0.18830658701463676,21.533704216208008,-14.225607604980468,98.30727858727485,37.717991351347735,10.672698814596675,3,-5.850006103515625,-14.035003662109375,-0.7675018310546875,10.30999755859375,21.029998779296875,3,0.07510307618508572,1.8524526602796492,215.58999633789062,-1.3512350446886143,215.3500061035156,1.457731634418751,208.75999450683597,0.07510307618508572
12378,2022-03-18,226.0500030517578,226.13999938964844,218.0800018310547,218.88999938964844,6544800.0,0.02456600665817943,1.1961857166021528,1.2717579844322542,67.0560720823214,59.77886078278253,-12.735954333250703,-17.294616824835373,-9.815292754935967,8.071158311545787,24.738329435580265,8.05999755859375,6.919043302873121,15.178503417968756,-7.1666507265504436,37.523657562487955,4.005926345709156,26.351080490228355,-18.27846946411134,99.57528868559842,39.998778016363886,11.172577072259598,3,-10.5050048828125,-19.455001831054688,-6.1875,4.8899993896484375,10.449996948242188,4,0.05901347559299186,1.0810424477440663,220.6300048828125,1.8524526602796492,215.58999633789062,-1.3512350446886143,215.3500061035156,0.05901347559299186
12379,2022-03-21,223.0,228.4600067138672,221.32000732421875,226.02999877929688,3023500.0,-0.013492603453137186,-1.2347471428503203,-0.42318397060766605,52.95383580508956,59.97939551368168,-8.728954757089923,-13.469501837015628,-7.173962159354602,10.663559190694286,22.96087914064451,7.1399993896484375,6.1284164934692456,11.198000335693365,-11.556881892817131,33.95288256420386,-0.179440778561883,22.575441449948613,-13.943358281127928,69.58215598467147,12.336329989672883,11.377441114255243,3,-6.2949981689453125,-16.404998779296875,-3.1374969482421875,7.94000244140625,7.970001220703125,0,0.10336324238456429,1.1961857166021528,226.0500030517578,1.0810424477440663,220.6300048828125,1.8524526602796492,215.58999633789062,0.10336324238456429
12380,2022-03-22,222.7700042724609,224.6300048828125,221.75,223.7100067138672,2464000.0,-0.0010313709755116474,1.0719468686536033,0.3102319538308231,48.07031261015889,59.177813247519296,-7.052087123457596,-11.7617302259454,-7.345361548047862,10.464937758737193,20.1352493673394,2.8800048828125,5.076227406894958,9.647004699706997,-12.38698514267773,31.680994542091724,-1.3699902214853807,20.663999620899375,-12.505360910236789,65.96888740438138,12.928427966447835,11.016994921192369,3,-6.065002441406222,-16.175003051757784,-3.6900024414062216,6.80500030517581,13.619995117187528,1,0.11918122971028722,-1.2347471428503203,223.0,1.1961857166021528,226.0500030517578,1.0810424477440663,220.6300048828125,0.11918122971028722
12381,2022-03-23,216.72000122070312,222.72999572753903,215.94000244140625,222.2700042724609,2993500.0,-0.027158068571737637,1.098920562147282,5.90424323095882,44.08441976309079,57.72094227434107,-0.9937106280015655,-3.7939340166838633,-1.6670116397646666,16.01996707943232,16.506572969289333,6.830001831054659,5.458892855547248,2.2560012817382926,-16.904122623749174,21.41612518722576,-7.324060671005441,11.836063234482026,-5.319836313728075,16.02291654387625,-31.506886736987646,9.580061952743726,3,-0.0149993896484375,-10.125,-0.5424995422363281,10.560005187988281,11.929992675781278,2,0.14511810987032137,1.0719468686536033,222.7700042724609,-1.2347471428503203,223.0,1.1961857166021528,226.0500030517578,0.14511810987032137
12382,2022-03-24,217.0399932861328,218.7100067138672,216.16000366210938,217.02999877929688,2240400.0,0.0014765229956963388,-1.9143146128157507,-0.0018008110523060096,44.140096137454755,56.89572450340837,-1.072158064786322,-2.220197091434528,-2.3667922827831944,15.179483039356029,12.299481723133008,2.5500030517578125,6.129718757381198,1.3014938354492074,-14.545615558081778,17.148603228980193,-6.6220608613162995,9.225048532214714,-4.5724381270918855,8.785866368641006,-32.63134549313986,7.923554696765494,3,-0.334991455078125,-10.444992065429688,-2.069988250732422,10.240013122558594,12.740005493164062,3,0.11352746107563916,1.098920562147282,216.72000122070312,1.0719468686536033,222.7700042724609,-1.2347471428503203,223.0,0.11352746107563916
12383,2022-03-25,218.6100006103516,219.92999267578125,216.3300018310547,218.0500030517578,2465700.0,0.007233723612168452,1.2500071525983005,56.030534351147885,57.76411007612181,56.85207555073765,-0.9134519744561373,-2.385371635348946,-4.206882124043943,13.119972979623157,9.748167027593421,3.5999908447265625,5.931590198381258,1.9020011901855867,-11.935079373054947,15.73908175342612,-5.01653909143468,8.820541471805853,-5.1390986143687485,21.325856691744765,-23.97789152302529,6.918540281620268,3,0.8749999999999716,-12.014999389648466,-4.299999237060575,8.215003967285128,13.929992675781222,4,0.10543892313893677,-1.9143146128157507,217.0399932861328,1.098920562147282,216.72000122070312,1.0719468686536033,222.7700042724609,0.10543892313893677
12384,2022-03-28,219.5200042724609,219.5200042724609,216.4499969482422,218.05999755859372,2212000.0,0.004162680845197553,3.205470146211932,2.6071662125339277,61.290327769543744,56.25130230116282,-0.15269410592739519,-1.8339158983721688,-5.425806089936202,11.683425610913332,7.409605115560181,3.0700073242187216,5.69017409091137,1.8245048522948935,-9.516769183677013,13.1657788882668,-3.8461321656910457,7.495141870280833,-5.105956249752666,41.19678740245934,-8.29347021867784,5.6706370179859515,3,0.5800018310547159,-12.925003051757784,-5.67500686645505,6.839996337890653,17.90998840332034,0,0.07735056212218394,1.2500071525983005,218.6100006103516,-1.9143146128157507,217.0399932861328,1.098920562147282,216.72000122070312,0.07735056212218394
12385,2022-03-29,222.92999267578125,224.57000732421875,220.1999969482422,222.0,3072200.0,0.015533838998508687,1.0760035954013656,0.6369783556117596,57.9381370501628,55.34781602083871,-2.6534234049210568,-5.236739025814529,-8.968645455061505,7.758981866646565,7.404561102377122,5.050003051757841,6.690330875000342,5.059493255615223,-6.500376643439665,16.61936315467011,-0.7204416939122211,10.839428205142667,-7.6293873879511125,80.99636476795338,29.217677875796667,5.779934949527445,3,-1.459991455078125,-16.334991455078125,-9.487495422363281,2.475006103515625,7.830001831054716,1,0.036065172067784035,3.205470146211932,219.5200042724609,1.2500071525983005,218.6100006103516,-1.9143146128157507,217.0399932861328,0.036065172067784035
12386,2022-03-30,221.9600067138672,223.69000244140625,220.6300048828125,221.6699981689453,2464900.0,-0.0043510787860867595,-1.5822817409219676,0.3118396009713198,58.27190261371935,54.6188015452959,-0.7653076387431383,-4.741396636785566,-8.100710184966829,8.203170219365518,7.399244504454004,3.05999755859375,7.033351687185359,4.23650665283202,-7.017717475542867,15.490730781206906,-1.3906054113554092,9.863618717019449,-5.826037596822488,68.96552349779917,15.525912634203301,5.6271120641874415,3,0.23999786376953125,-15.365005493164062,-13.00750732421875,-1.0450057983398438,3.25,2,0.06501167885790893,1.0760035954013656,222.92999267578125,3.205470146211932,219.5200042724609,1.2500071525983005,218.6100006103516,0.06501167885790893
12387,2022-03-31,212.22000122070312,220.1999969482422,212.05999755859372,218.3300018310547,4615500.0,-0.04388180392209162,-1.5318784898800757,-21.068346837840682,55.79086869089448,53.367112279581804,8.556042579076149,4.304106392712725,1.298489540536707,17.453919723752904,6.8369786029836135,9.900009155273466,5.870572044644348,-4.922499084472662,-16.046197560014093,6.201199391068769,-10.484348322243392,0.6393501532980679,16.970001220703125,1.2790050935776331,-56.30359907809083,5.561849237770719,3,8.040000915527344,-5.625,-5.712501525878906,2.4599990844726562,11.979995727539062,3,0.07741962388688584,-1.5822817409219676,221.9600067138672,1.0760035954013656,222.92999267578125,3.205470146211932,219.5200042724609,0.07741962388688584
12388,2022-04-01,210.5399932861328,214.1300048828125,209.6100006103516,213.32000732421875,3217100.0,-0.007916350602708455,1.0545431215949435,0.45499406880189797,51.96815428045799,53.257592110178294,8.721774049274671,5.181819300771849,2.679487427132301,18.64494464071683,6.443210614054315,4.520004272460909,4.70111368649998,-5.924506378173817,-16.91485321003944,5.065840453691806,-11.419679794106628,-0.4293329622410056,18.30740905761718,6.21652579152365,-52.79705264574655,5.495173415932805,4,6.580009460449219,-0.2849884033203125,-7.524993896484375,1.3350067138671875,8.570007324218778,4,0.09138408904105955,-1.5318784898800757,212.22000122070312,-1.5822817409219676,221.9600067138672,1.0760035954013656,222.92999267578125,0.09138408904105955
12389,2022-04-04,214.41000366210938,214.6100006103516,206.19000244140625,210.19000244140625,3167000.0,0.018381355084005513,2.6450247047321787,-1.5179783853208995,48.89411477481621,53.34912568402909,3.9170519914503927,1.6624620053127614,-1.3066245309176452,14.274271005104254,6.763013923071546,8.419998168945341,3.3552643756602833,-2.222996520996105,-12.963667110977212,8.517674068985002,-7.593331815986659,3.1473387739944485,13.667902612304687,44.72251924366902,-11.494228172648604,5.370335294990561,4,0.970001220703125,-1.8950042724609375,-12.207504272460938,-3.1500015258789062,-0.9199981689452841,0,0.08455757340779058,1.0545431215949435,210.5399932861328,-1.5318784898800757,212.22000122070312,-1.5822817409219676,221.9600067138672,0.08455757340779058
12390,2022-04-05,214.7899932861328,218.3699951171875,213.17999267578125,213.4900054931641,2538500.0,0.0017722569727776083,-4.406214734165143,0.30805389026691354,49.061910104116905,53.902180166365326,2.554711899251089,1.8482079232959734,-1.9080463237881418,13.408468455102394,6.529381949232381,5.19000244140625,1.2035757079297582,-2.1420066833496207,-12.281858331240926,7.9978449645416845,-7.211932507295273,2.927919140596032,11.974638758300785,49.14280482700893,-4.215080733831343,5.069925823945659,4,0.5900115966796875,2.2800064086914062,-14.82999038696289,-4.3799896240234375,2.4800109863280966,1,0.10540528002851857,2.6450247047321787,214.41000366210938,1.0545431215949435,210.5399932861328,-1.5318784898800757,212.22000122070312,0.10540528002851857
12391,2022-04-06,215.94000244140625,217.08999633789062,211.0,211.6699981689453,3678500.0,0.00535410955454263,-1.1711214528759142,3.2846495140617646,43.94838394657258,53.880878811822875,1.4331336646857835,0.7309496017465165,-3.080485863057447,11.743105833513255,6.888420318866065,6.089996337890625,0.610108286443733,-0.988997650146473,-11.13004570678143,9.152050406488485,-6.059521678463938,4.081526378170992,9.590151826845698,69.59317503831036,21.01554796716296,5.070524028317474,4,-0.55999755859375,1.1299972534179688,-10.389999389648438,-5.529998779296875,3.789993286132784,2,0.06863013752836755,-4.406214734165143,214.7899932861328,2.6450247047321787,214.41000366210938,1.0545431215949435,210.5399932861328,0.06863013752836755
12392,2022-04-07,228.19000244140625,229.80999755859372,218.42999267578125,219.0,7938100.0,0.056728720299630275,-1.2032886845852457,2.1522232426502383,52.34752007863063,53.2790354787683,-10.134677835994609,-11.02832319958162,-15.115286469603603,-1.0202743856111454,6.980122606626167,13.869995117187472,0.6462223526675928,10.590502166748053,-0.664387969362366,21.84539230285847,4.963057098692843,16.217947234803262,-22.0,93.14142484301932,48.907296046409236,5.627445068055206,4,-10.19000244140625,-10.810005187988281,-22.639999389648438,-17.865005493164062,-8.94000244140625,3,-0.013059273831701912,-1.1711214528759142,215.94000244140625,-4.406214734165143,214.7899932861328,2.6450247047321787,214.41000366210938,-0.013059273831701912
12393,2022-04-08,233.33999633789062,236.07000732421875,230.6199951171875,233.0,6631200.0,0.022568884882705476,-1.1372571312314128,0.03699632726524052,60.84311863070269,53.22934557445262,-14.500355642994123,-14.8635092116252,-20.000952018651247,-6.727731847341602,6.960689232875852,7.8800048828125,1.6060649972695273,14.421996307373036,2.2677009354723054,26.576291679273766,8.34484862142267,20.4991439933234,-26.677593994140636,90.86341854014061,47.77698563087813,6.07714768595037,4,-12.209991455078125,-12.829994201660156,-26.7449951171875,-23.17499542236328,-18.05999755859375,4,-0.03917030741876393,-1.2032886845852457,228.19000244140625,-1.1711214528759142,215.94000244140625,-4.406214734165143,214.7899932861328,-0.03917030741876393
12394,2022-04-11,229.30999755859372,235.9600067138672,228.91000366210938,233.25999450683597,3172200.0,-0.017270930155759534,-1.968431873303458,-11.617763216946582,56.35197535829851,53.053105386467706,-9.985708861280926,-9.713008996756997,-15.924990315835004,-3.317183134473993,6.683300345706994,7.0500030517578125,2.5202501629098037,9.364497375488241,-2.647743408270429,21.376738159246912,3.358376983608906,15.370617767367577,-21.471291015624985,73.03546952260139,31.486781561256777,6.006120391879341,4,-8.179992675781222,-8.799995422363253,-22.714996337890597,-19.144996643066378,-67.69999694824216,0,-0.044481257061789514,-1.1372571312314128,233.33999633789062,-1.2032886845852457,228.19000244140625,-1.1711214528759142,215.94000244140625,-0.044481257061789514
12395,2022-04-12,231.33999633789062,235.41000366210938,230.38999938964844,232.3000030517578,3366600.0,0.008852639662072281,-2.510491749051661,0.24303986216860046,65.4024417924997,53.84538751744329,-11.95442900333714,-11.050206015250382,-17.97346623766819,-5.760089828169271,7.031573135812676,6.100006103515653,2.5151163001411305,10.594996643066395,-2.2303741711016016,23.42036745723439,4.182311235982382,17.007682050150407,-22.372037763671898,81.13278977083218,34.85346496653753,6.412685407083999,4,-10.209991455078125,-10.829994201660156,-24.7449951171875,-21.17499542236328,-77.91000366210938,1,-0.07715912132485381,-1.968431873303458,229.30999755859372,-1.1372571312314128,233.33999633789062,-1.2032886845852457,228.19000244140625,-0.07715912132485381
12396,2022-04-13,233.82000732421875,235.19000244140625,229.50999450683597,230.3000030517578,2451300.0,0.01072019981666239,-1.2274447619190227,-3.666645474052293,66.90851524510154,55.08068157902186,-14.053001563338285,-12.748043001931904,-20.404831973911115,-8.614836998430235,7.643694144424627,5.680007934570284,2.339873957485395,12.16350708007812,-1.670799996286604,25.997814156442843,5.246353541895758,19.08066061826048,-23.76796680000001,87.24490855114286,34.726582224854496,6.917153538182368,4,-12.69000244140625,-13.310005187988281,-27.225006103515625,-23.655006408691406,-78.46000671386719,2,-0.0707809534400079,-2.510491749051661,231.33999633789062,-1.968431873303458,229.30999755859372,-1.1372571312314128,233.33999633789062,-0.0707809534400079
12397,2022-04-14,237.1999969482422,238.19000244140625,233.1100006103516,233.91000366210938,3909700.0,0.014455519280420992,-1.0777106196816686,0.9346560491054979,68.07310809383486,56.87012089161929,-15.105440166678676,-15.624054224655254,-23.643672338664658,-12.332156979133856,8.449787850626238,5.080001831054659,2.250102397686419,14.71499710083009,-0.7491319423606626,30.17912614402084,6.982932579234728,22.44706162242545,-26.10723775202345,89.33183595484188,31.510134113147075,7.7320645215953725,4,-15.009994506835938,-15.629997253417969,-28.774993896484375,-27.034996032714844,-83.30000305175781,3,-0.07365093358123087,-1.2274447619190227,233.82000732421875,-2.510491749051661,231.33999633789062,-1.968431873303458,229.30999755859372,-0.07365093358123087
12398,2022-04-18,239.38999938964844,241.25999450683597,235.0800018310547,235.5399932861328,3341800.0,0.009232725419824117,-1.5911978656839718,1.1702170091784818,68.84841428415106,59.08726528154538,-14.2737376486551,-17.6693310838524,-25.522642855186234,-14.752301208273252,8.841611616343684,6.179992675781278,2.301493326930455,16.23799972534181,-0.9304143577931541,33.40641380847677,7.653792683774327,24.82220676690929,-26.67140559871845,84.85832790729549,23.90370134101969,8.584207041567481,4,-13.260002136230469,-16.285003662109375,-29.834999084472656,-29.224998474121094,-89.44000244140625,0,-0.08413049601486122,-1.0777106196816686,237.1999969482422,-1.2274447619190227,233.82000732421875,-2.510491749051661,231.33999633789062,-0.08413049601486122
12399,2022-04-19,246.0500030517578,247.1999969482422,239.47000122070312,240.30999755859372,4715700.0,0.027820726342327573,-1.083557314041174,1.4909081541254225,70.6576193728791,61.48678853363007,-17.85082528797912,-23.730627011547085,-31.81424680297357,-21.67966382832327,9.208949572268347,7.80999755859375,3.4718937831891026,21.745503234863293,1.757012213030805,41.73399425669578,11.751257723947049,31.739748745779536,-31.048097203555358,93.49918746312531,33.63059952164919,9.99424551091625,4,-16.95000457763672,-19.975006103515625,-33.78000259399414,-35.88500213623047,-89.6300048828125,1,-0.12505589876374978,-1.5911978656839718,239.38999938964844,-1.0777106196816686,237.1999969482422,-1.2274447619190227,233.82000732421875,-0.12505589876374978
12400,2022-04-20,249.32000732421875,250.97000122070312,246.44000244140625,248.6199951171875,3735500.0,0.013289998910396505,1.2649993896484375,0.12195322946378905,73.48093791487923,64.76818341899747,-17.553596635473667,-26.255731353466643,-34.581603738690575,-25.19402025112427,9.707534315427226,4.9199981689453125,5.267617644534766,23.688007354736328,0.8108078137195207,46.565206895753136,12.249407584227924,35.12660712524473,-31.098292366012316,92.31130764083979,32.205711303037354,11.438599770508409,4,-14.620010375976562,-20.740005493164062,-37.48750686645508,-39.155006408691406,-86.12001037597656,2,-0.35179690412814735,-1.083557314041174,246.0500030517578,-1.5911978656839718,239.38999938964844,-1.0777106196816686,237.1999969482422,-0.35179690412814735
12401,2022-04-21,248.1699981689453,254.8699951171875,247.6100006103516,250.8500061035156,3967700.0,-0.004612582710933233,-2.8210466717797376,-3.8285159996511933,86.18882241354147,68.52832812287646,-12.684930198053479,-23.851646200215555,-32.98546202140227,-24.26256335357303,11.073657954384327,7.259994506835909,7.14254970891227,20.965498352050787,-3.594084428676638,45.52508113277821,8.685706961687089,33.245289742414485,-26.018488859239284,69.20956507531571,1.5941120008362475,12.27979139036371,4,-6.279998779296875,-17.639999389648438,-36.33749771118164,-38.00499725341797,-81.02999877929688,3,-0.38175446747059427,1.2649993896484375,249.32000732421875,-1.083557314041174,246.0500030517578,-1.5911978656839718,239.38999938964844,-0.38175446747059427
12402,2022-04-22,241.67999267578125,247.1999969482422,241.42999267578125,246.5500030517578,3431300.0,-0.02615145078393355,-1.1489732303959037,1.8171626707356843,78.57928082628204,70.49901281127416,-4.559627289709425,-16.254396637128906,-26.2344981176563,-18.072422825868045,12.18795117627656,6.7400054931640625,9.044754159453134,13.243492889404308,-11.639130416297292,38.12611619510591,0.8021812365535084,25.684804542255108,-14.947895353027803,33.35014190909953,-40.29556964979992,12.441311652850802,4,0.2100067138671875,-11.149993896484375,-30.872493743896484,-31.514991760253906,-79.79998779296875,4,-0.3571664791517507,-2.8210466717797376,248.1699981689453,1.2649993896484375,249.32000732421875,-1.083557314041174,246.0500030517578,-0.3571664791517507
12403,2022-04-25,241.66000366210938,242.9199981689453,238.2700042724609,239.9900054931641,3265100.0,-8.270859929515595e-05,1.219574282124597,-0.34291470449083106,76.91091978271821,72.78333996954301,-3.6155454397530775,-15.198239968652132,-25.858136292908398,-18.27051395299918,13.060961880765277,4.649993896484403,11.330150868279304,12.071003723144543,-13.029528097116298,37.17153554340538,-0.47926218698586354,24.62126963327495,-10.988600648135161,20.421694333195283,-54.53284473326875,12.550265910130419,4,0.5299911499023438,-11.1300048828125,-30.972503662109375,-31.49500274658203,-85.13999938964844,0,-0.3631548805582724,-1.1489732303959037,241.67999267578125,-2.8210466717797376,248.1699981689453,1.2649993896484375,249.32000732421875,-0.3631548805582724
12404,2022-04-26,236.5,242.5,236.41000366210938,239.55999755859372,2915500.0,-0.02135232799766129,-2.7592683294401326,-1.8323358764676463,69.59032602466684,73.24866043978382,2.985582203779188,-9.171121305014054,-20.320869456984298,-13.305722979558936,13.892318363391343,6.089996337890625,12.320411849262484,6.062000274658203,-18.751559470181007,30.875560019497414,-6.344779597761402,18.46878014707781,-2.440794091575924,0.48752101597462044,-74.52099890851613,12.40677987241961,4,5.689994812011719,-5.970001220703125,-25.43000030517578,-26.334999084472656,-75.58999633789062,1,-0.365961957935551,1.219574282124597,241.66000366210938,-1.1489732303959037,241.67999267578125,-2.8210466717797376,248.1699981689453,-0.365961957935551
12405,2022-04-27,230.97000122070312,237.52999877929688,230.47000122070312,236.4499969482422,2995300.0,-0.023382658686244673,-1.1790130288480785,1.790849705794372,62.568988653015836,72.76649081844096,9.45150447126278,-3.1704522768777395,-14.373697154186516,-8.086667539544749,13.886973033865448,7.05999755859375,12.342110080082392,0.13000106811523438,-24.43062775169159,24.690629887922057,-12.150313341788177,12.410315478018646,23.899993896484375,2.049180840459315,-70.60217191545254,12.280314409903417,4,11.699996948242188,-0.44000244140625,-19.31999969482422,-20.80500030517578,-69.93000793457031,2,-0.32276920231091677,-2.7592683294401326,236.5,1.219574282124597,241.66000366210938,-1.1489732303959037,241.67999267578125,-0.32276920231091677
12406,2022-04-28,236.38999938964844,237.6199951171875,230.77999877929688,234.42999267578125,2317800.0,0.023466242976577067,2.0950222495330877,-0.35766573758760584,57.74168798027651,71.6185552502678,4.955523566095991,-7.856783713559679,-19.26012855046028,-13.822300895826288,13.884810132723596,6.839996337890625,13.083649441676357,4.828499603271496,-19.480274172310686,29.137273378853678,-7.325887284519581,16.982886491062573,17.991995849609367,35.38553305904596,-33.24161772141296,12.154386887791086,4,6.279998779296875,-5.8600006103515625,-24.73999786376953,-27.790000915527344,-76.72000122070312,3,-0.3096154770945494,-1.1790130288480785,230.97000122070312,-2.7592683294401326,236.5,1.219574282124597,241.66000366210938,-0.3096154770945494
12407,2022-04-29,228.6499938964844,235.8300018310547,228.2100067138672,234.4900054931641,3220700.0,-0.03274252512013409,-1.267860427201554,-2.979587547002359,45.77857705177771,69.05524000222633,12.689615827946767,1.240846219887743,-11.085804881394296,-6.372693753534804,14.466761732368024,8.17999267578125,13.045787445071966,-3.733005523681612,-26.34059325113398,18.874582203770757,-15.036799387407797,7.570788340044572,25.25376146240231,2.9910770781945306,-60.228168197592446,11.303793863726185,4,12.89000701904294,1.8800048828124716,-16.999992370605497,-20.04999542236331,-72.66999816894534,4,-0.26901375967096275,2.0950222495330877,236.38999938964844,-1.1790130288480785,230.97000122070312,-2.7592683294401326,236.5,-0.26901375967096275
12408,2022-05-02,229.77999877929688,233.0,225.16000366210938,230.1499938964844,3049000.0,0.004942072656796359,1.583191722556837,0.0633552024790306,50.44634473196714,66.80954281990277,11.234504089045004,1.714039739074508,-11.636579732220838,-7.831946919441236,14.783273001498129,7.839996337890625,12.73333784248112,-3.5650009155273494,-23.768643960414465,16.638642129359766,-13.666822437970893,6.536820606916194,23.096006633789045,26.643576083647048,-33.87437245947054,10.101821522443554,5,10.235000610351562,0.75,-18.12999725341797,-22.709999084472656,-73.08000183105469,0,-0.29550001852729646,-1.267860427201554,228.6499938964844,2.0950222495330877,236.38999938964844,-1.1790130288480785,230.97000122070312,-0.29550001852729646
12409,2022-05-03,232.5399932861328,234.4900054931641,229.5,231.0399932861328,3027600.0,0.01201146540820952,-1.1790480886478398,-4.054107555261978,51.12401320293525,64.32544007413122,7.103599625662383,0.40258100586947876,-13.785903130824408,-10.812201182251584,14.656334309127844,4.990005493164091,12.113898737665835,-1.7115058898925781,-19.86041217983643,16.437400400051274,-10.785959034864504,7.362947255079348,18.673052021894506,59.229491855034055,1.2646880330361014,9.074453144971926,5,7.475006103515625,-2.0099945068359375,-19.49999237060547,-25.469993591308594,-77.989990234375,1,-0.32691146129058235,1.583191722556837,229.77999877929688,-1.267860427201554,228.6499938964844,2.0950222495330877,236.38999938964844,-0.32691146129058235
12410,2022-05-04,237.42999267578125,238.58999633789062,229.13999938964844,231.8500061035156,3256300.0,0.02102863821635803,1.3924061390598261,3.719991048177102,53.23533321262691,60.663941274029604,0.39072192588935195,-2.850465273745897,-17.736625807529293,-15.8636882206917,15.212373064698701,9.449996948242188,11.34160285028321,2.0464935302734375,-13.649918587639888,17.742905648186763,-5.801712528683225,9.8946995892301,12.219870133490986,91.36258901911951,35.56889594175999,7.848206058956663,5,-1.2499923706054688,-6.899993896484375,-24.082489013671875,-30.35999298095703,-87.75999450683594,2,-0.32228442645897115,-1.1790480886478398,232.5399932861328,1.583191722556837,229.77999877929688,-1.267860427201554,228.6499938964844,-0.32228442645897115
12411,2022-05-05,230.75999450683597,235.8600006103516,228.3000030517578,235.6100006103516,3466500.0,-0.028092483572845772,1.8261640874113814,-0.8691788126555234,44.549762543557804,56.882883687060236,4.840420726218468,5.256226333757155,-9.97755605140361,-9.40550242324909,15.499097663481104,9.129989624023438,9.624827326483,-5.364504241943337,-18.363597743564583,7.6345892596779095,-11.86405099275396,1.1350425088672864,17.420476753606494,41.69764630493983,-9.44665118650613,6.499546750810617,5,3.280006408691378,-0.22999572753909092,-16.72749328613284,-24.10499572753909,-85.94999694824222,3,-0.3021320977654893,1.3924061390598261,237.42999267578125,-1.1790480886478398,232.5399932861328,1.583191722556837,229.77999877929688,-0.3021320977654893
12412,2022-05-06,225.2100067138672,229.66000366210938,222.6499938964844,225.8500061035156,3683300.0,-0.024050909711754054,-1.434020593977587,0.13195847097687002,38.64510560430568,52.631126556125515,8.726093278398963,11.14281112237856,-3.433726582362368,-4.037722092410945,15.615117679060553,8.110000610351562,7.093822533668288,-10.765492248535168,-24.208267160655055,2.6772826635847196,-17.48687970459511,-4.044104792475224,21.58923649067529,16.06030379727433,-29.546278146079402,6.721387456059942,5,7.364990234375,5.3199920654296875,-10.812503814697266,-18.555007934570312,-82.510009765625,4,-0.2910173020339699,1.8261640874113814,230.75999450683597,1.3924061390598261,237.42999267578125,-1.1790480886478398,232.5399932861328,-0.2910173020339699
12413,2022-05-09,224.1999969482422,228.17999267578125,222.32000732421875,223.1999969482422,4672300.0,-0.004484746394542882,-3.2463981247028384,-1.56250149011761,30.762455700079784,48.31691874228251,7.821452124544237,12.05081769285016,-1.6683854757543202,-3.235366297401299,15.153177915669836,5.8599853515625,3.8657174945679458,-11.318502044677729,-25.725397553898745,3.0883934645432873,-18.521949799288222,-4.115054290067235,20.667306311655636,11.554953248239189,-26.837152089560668,7.203447754610502,5,6.2550048828125,6.3300018310546875,-10.77249526977539,-17.544998168945312,-76.75999450683594,0,-0.3042819007551195,-1.434020593977587,225.2100067138672,1.8261640874113814,230.75999450683597,1.3924061390598261,237.42999267578125,-0.3042819007551195
12414,2022-05-10,219.1100006103516,228.75,216.69000244140625,226.58999633789062,3748000.0,-0.022702927775086645,1.044066854168687,-7.479995727539034,24.227941990047015,44.056802446397086,11.382225803111965,17.220372521963185,4.115638341976961,1.593394929572355,15.11787042150224,12.05999755859375,1.0758187139262532,-15.898498535156222,-31.868172847085305,0.07117577677286135,-23.88333569112075,-7.913661379191694,23.50257305597833,11.05022302921201,-19.673745259713844,7.984837155964536,5,8.529998779296847,11.419998168945284,-5.422496795654325,-12.455001831054716,-76.22000122070315,1,-0.28483411751294074,-3.2463981247028384,224.1999969482422,-1.434020593977587,225.2100067138672,1.8261640874113814,230.75999450683597,-0.28483411751294074
12415,2022-05-11,213.4900054931641,220.9199981689453,212.3800048828125,219.3999938964844,3193600.0,-0.02564919493191764,-1.1008620382239576,0.7901058528097229,22.511096973640576,40.14229233454865,15.937975520132994,22.592873107741724,9.744868292958245,7.106352805331682,15.24117318932483,8.539993286132812,-1.8229926331423485,-20.6259941101074,-39.235846686218395,-2.0161415339964037,-29.930920398162897,-11.321067822051901,26.01185962617498,4.727431057620251,-20.255576978300684,9.3049262880555,5,11.994995117187472,19.44499206542966,0.45749664306637783,-6.835006713867216,-74.1900024414063,2,-0.27607850918011023,1.044066854168687,219.1100006103516,-3.2463981247028384,224.1999969482422,-1.434020593977587,225.2100067138672,-0.27607850918011023
12416,2022-05-12,217.2700042724609,220.82000732421875,213.05999755859372,213.3600006103516,3547400.0,0.017705741168374534,-2.441238564391243,-0.6615924423663208,29.78300766326612,38.365006846936254,10.237127833605541,18.455647496196377,5.841877198028868,3.2636823580018586,15.491903846063588,7.760009765625028,-4.099849670391023,-16.01849517822268,-36.09758211753157,4.060591761086215,-26.05803864787714,-5.978951708568218,18.434800413764435,28.298609578069563,4.193302784560718,10.039543469654454,5,8.214996337890653,15.664993286132841,-1.0450019836425497,-10.675003051757784,-72.57000732421872,3,-0.3111336345294302,-1.1008620382239576,213.4900054931641,1.044066854168687,219.1100006103516,-3.2463981247028384,224.1999969482422,-0.3111336345294302
12417,2022-05-13,219.72999572753903,223.3000030517578,217.80999755859372,219.9900054931641,3146700.0,0.011322278302131616,-1.6780474733715687,-0.06649859900253652,32.542577523828896,36.37569937936534,7.128398560927252,15.40980961541976,3.3191150254988884,0.8204722848132064,15.309662273192432,6.029998779296903,-5.623246875134214,-12.685003662109409,-33.552149291478116,8.182141967259298,-23.118576476793777,-2.2514308474250413,12.709336986208513,44.899163329679254,19.488179574351363,10.433572814684357,5,5.755004882812528,13.895004272460966,-3.5049934387206747,-13.134994506835909,-78.91999816894528,4,-0.3409639085500399,-2.441238564391243,217.2700042724609,-1.1008620382239576,213.4900054931641,1.044066854168687,219.1100006103516,-0.3409639085500399
12418,2022-05-16,219.25,221.6499938964844,216.2700042724609,220.1100006103516,3345600.0,-0.0021844797563925766,1.730968084241172,3.3075704225345977,35.16256011776541,34.60220459212424,6.6577691187580115,15.076588807265153,3.7210860727705324,1.3005774415652809,14.870826739975074,5.379989624023494,-7.26525984117535,-12.157999420166021,-33.545231209081436,9.229232368749393,-22.85161531462373,-1.464383525708314,10.381026817416654,41.96699551837021,12.849682315390424,10.69361589445771,5,6.2350006103515625,14.375,-1.5600013732910156,-12.345001220703125,-72.44000244140625,0,-0.3491448257776867,-1.6780474733715687,219.72999572753903,-2.441238564391243,217.2700042724609,-1.1008620382239576,213.4900054931641,-0.3491448257776867
12419,2022-05-17,215.27999877929688,215.5800018310547,209.1300048828125,210.6300048828125,6641600.0,-0.018107189148018787,1.4571416945684523,-5.40696580969092,36.13221771768122,32.701858426019164,8.852947584489414,17.521520567222296,7.986349815040796,5.284807324763051,14.121214639446572,10.1199951171875,-7.730432070270638,-14.589500427246094,-35.968779491668926,6.789778637176738,-25.279139959457524,-3.8998608950346636,11.9358849672752,43.40151511072584,10.411638854763055,10.689639532211421,5,7.215003967285156,16.720001220703125,5.540004730224609,-5.2449951171875,-64.86000061035156,1,-0.3151244738134711,1.730968084241172,219.25,-1.6780474733715687,219.72999572753903,-2.441238564391243,217.2700042724609,-0.3151244738134711
12420,2022-05-18,161.61000061035156,168.0,155.1999969482422,163.07000732421875,50936800.0,-0.24930322590705378,1.2614862232718262,-0.313980350591648,14.329319153904123,29.34403138272431,56.587635817372046,67.75755366114592,61.405938537620386,58.604877786385174,14.018343789584831,60.08000183105469,-10.063459007863571,-63.87399826049804,-99.61424269144743,-28.133753829548624,-81.74412047597275,-46.00387604502333,62.71214251801899,9.412633021450583,-22.312775204614013,17.870122215474705,5,30.81999969482422,43.42499542236328,59.21000289916992,48.42500305175781,-12.0,2,-0.1158344233030345,1.4571416945684523,215.27999877929688,1.730968084241172,219.25,-1.6780474733715687,219.72999572753903,-0.1158344233030345
12421,2022-05-19,153.42999267578125,161.42999267578125,151.27999877929688,161.27000427246094,23319000.0,-0.05061572862865493,1.4877471375705207,5.369846263181548,14.269420458726259,26.635621922104377,58.83158914940864,72.17648346583266,69.00353098720745,66.33450045663153,13.638745011956969,10.330001831054688,-13.170371465774878,-67.31700592041017,-113.87387754728803,-20.760134293532303,-90.5954417338491,-44.038570106971235,62.15000915527344,2.985273214301226,-31.03746362795461,23.27843581343893,5,36.58500671386719,49.64500427246094,67.39001083374023,56.605010986328125,-8.909988403320312,3,-0.09209405134941306,1.2614862232718262,161.61000061035156,1.4571416945684523,215.27999877929688,1.730968084241172,219.25,-0.09209405134941306
12422,2022-05-20,155.36000061035156,155.8000030517578,150.88999938964844,153.6199951171875,12300200.0,0.01257907858112639,2.748079555050814,-0.22193914788352734,14.916080242886082,24.874913537971743,51.35153904935103,66.87683116567553,66.54085658593937,63.94782440808268,14.175737694372788,4.910003662109375,-17.160409523903155,-61.07099838256835,-114.8943705655322,-7.247626199604468,-87.98268447405027,-34.15931229108642,47.36000061035156,6.317130536621633,-27.455972118128656,26.911686091481936,5,34.459999084472656,47.519996643066406,65.46000289916992,54.67500305175781,-13.460006713867188,4,-0.06861485337429318,1.4877471375705207,153.42999267578125,1.2614862232718262,161.61000061035156,1.4571416945684523,215.27999877929688,-0.06861485337429318
12423,2022-05-23,153.89999389648438,156.11000061035156,153.27999877929688,154.99000549316406,7700100.0,-0.00939757149930076,-1.4291842120773548,-0.6264414686976577,12.46658862486052,23.568096497395462,46.702011214505944,64.74445130219334,67.6920270839679,64.88997592532309,15.16852659721627,2.8300018310546875,-20.501693556659063,-58.143004608154286,-117.34661593739327,1.0606067210847243,-87.7448102727738,-28.541198943534766,38.454006958007824,4.652951604944329,-24.830183059435868,29.601805664619505,5,33.19500732421875,48.980003356933594,67.98000717163086,57.19500732421875,-12.669998168945312,0,-0.08505521024708529,2.748079555050814,155.36000061035156,1.4877471375705207,153.42999267578125,1.2614862232718262,161.61000061035156,-0.08505521024708529
12424,2022-05-24,149.9499969482422,152.08999633789062,145.50999450683594,151.5800018310547,10936600.0,-0.025665998082488706,3.966050555651523,1.4954014138727514,7.869388165428049,21.941239963149627,44.488403919241534,65.22183604788796,71.22321531065097,68.23018225803315,16.552620487858817,8.389999389648438,-23.449986926421758,-57.7655014038086,-121.89025127259356,6.359248464976389,-89.8278763382011,-25.703126469416105,34.11120361328125,19.742113636903326,-1.834633812124892,32.062374934392494,5,34.45500183105469,50.23999786376953,74.66749954223633,62.68000030517578,-7.5699920654296875,1,-0.02094030979361916,-1.4291842120773548,153.89999389648438,2.748079555050814,155.36000061035156,1.4877471375705207,153.42999267578125,-0.02094030979361916
12425,2022-05-25,156.4199981689453,156.97999572753906,149.52000427246094,150.24000549316406,8107700.0,0.043147724924171627,1.0438366930595386,-3.791395192091665,14.128546689363858,20.20185541049382,32.488162362381956,55.73809103048825,64.18850414537042,61.18932702788706,18.560926311353022,7.459991455078125,-26.08444846850705,-47.56800003051757,-114.60215178185848,19.466151720823348,-81.08507590618802,-14.05092415484711,19.930961181640612,68.53018163903567,47.45385677380535,33.517075875670464,5,27.985000610351562,43.769996643066406,71.16749954223633,59.18000030517578,-10.709991455078125,2,-0.03835826665538988,3.966050555651523,149.9499969482422,-1.4291842120773548,153.89999389648438,2.748079555050814,155.36000061035156,-0.03835826665538988
12426,2022-05-26,163.1999969482422,163.3300018310547,157.85000610351562,157.97999572753906,7369700.0,0.04334483351658114,-1.000005568920966,0.8446613927488569,20.42918161377871,18.855922531599358,19.25680714654831,45.52798284024891,56.903199717690995,53.86396102050293,20.40117295206542,6.910003662109375,-28.01711931783501,-37.12850112915038,-104.70368447789116,30.4466822195904,-70.91609280352077,-3.3409094547799896,6.982769433593745,99.27045550292331,74.355729078082,33.7875916743704,5,20.37999725341797,36.98999786376953,68.44000244140625,54.285003662109375,-18.389999389648438,3,-0.08327203794127891,1.0438366930595386,156.4199981689453,3.966050555651523,149.9499969482422,-1.4291842120773548,153.89999389648438,-0.08327203794127891
12427,2022-05-27,167.13999938964844,167.1999969482422,163.1999969482422,163.24000549316406,6315500.0,0.024142172273788676,-1.010044702761143,0.7471250928096628,23.529412597491003,17.563350584902203,7.9035494316603945,38.72919644483747,52.33077709485514,49.360518507528525,22.51136793000815,4.0,-29.46707038136782,-30.112998962402344,-97.8596182533575,37.63362032855281,-63.98630860787992,3.7603106830752324,-21.6300048828125,99.72338611415177,70.09827857945805,33.873309645477576,5,13.404998779296875,29.214996337890625,69.06999969482422,52.29499816894531,-17.17999267578125,4,-0.13533561804349525,-1.000005568920966,163.1999969482422,1.0438366930595386,156.4199981689453,3.966050555651523,149.9499969482422,-0.13533561804349525
12428,2022-05-31,161.8800048828125,166.7899932861328,161.42999267578125,166.50999450683594,8942100.0,-0.03147059067873681,1.0655159335667728,-1.187178684612074,23.49235880248395,16.15892181654695,4.659828712060346,40.72970581873909,56.70946121705521,54.105551697187366,24.76893569044866,5.7100067138671875,-32.30827447888717,-31.977993774414074,-99.66666727620651,35.71067972737836,-65.82233052531029,1.8663429764821444,-15.936210327148444,75.47260734616694,41.701048388856734,33.84433675089622,5,-5.125007629394531,32.334991455078125,74.32999420166016,57.55499267578125,-13.889999389648438,1,-0.12342482322503001,-1.010044702761143,167.13999938964844,-1.000005568920966,163.1999969482422,1.0438366930595386,156.4199981689453,-0.12342482322503001
12429,2022-06-01,156.52000427246094,163.16000366210938,156.47999572753906,161.8800048828125,4480900.0,-0.033110949151698876,-1.455877279344323,1.1576701128098315,23.54907608452308,17.18333925328239,0.9031528842727425,42.2696546455183,61.206022814139544,58.87443657126647,27.4116126885643,6.6800079345703125,-36.06904269679225,-33.53699493408203,-100.6146728460252,33.54068297786111,-67.07583389005362,0.00184402188955346,-10.151085668945314,39.59277658292741,2.058626760193995,33.53883895597157,6,-0.165008544921875,37.48499298095703,79.83999252319336,62.91499328613281,-10.1300048828125,2,-0.09768724845104093,1.0655159335667728,161.8800048828125,-1.010044702761143,167.13999938964844,-1.000005568920966,163.1999969482422,-0.09768724845104093
12430,2022-06-02,160.91000366210938,161.05999755859375,156.0800018310547,156.55999755859375,4366000.0,0.028047529196373988,1.1419364577248952,-0.8115682104801678,23.979686508680672,18.262257703277324,-4.019250330067422,33.57441462224381,55.99320892978818,53.9219493456489,29.702781481950392,4.9799957275390625,-40.50101969346471,-25.32099609375001,-89.69621534508912,39.05422315758909,-57.50860571941956,6.8666135319195405,-14.124463491699231,43.43528733739503,4.537392413089158,32.18760962566955,6,-4.5550079345703125,31.139991760253906,75.44999313354492,58.524993896484375,-16.350006103515625,3,-0.11515753127572803,-1.455877279344323,156.52000427246094,1.0655159335667728,161.8800048828125,-1.010044702761143,167.13999938964844,-0.11515753127572803
12431,2022-06-03,161.0399932861328,162.86000061035156,159.0,159.19000244140625,4187700.0,0.0008078405385931742,-2.4618905881145436,0.4252846549413853,22.3081996011433,19.083604298639237,-3.3036543577407826,29.463999764507548,55.21999017043922,53.278166910825576,32.15072197582863,3.8600006103515625,-45.28522009298683,-21.705006408691418,-83.42340520053844,40.013392383155605,-52.564205804614915,9.15419298723208,-13.84616398016604,44.604259289752456,6.198401964129765,30.859199395923508,6,-4.68499755859375,31.01000213623047,75.56000518798828,58.39500427246094,-15.599990844726562,4,-0.09519366127287143,1.1419364577248952,160.91000366210938,-1.455877279344323,156.52000427246094,1.0655159335667728,161.8800048828125,-0.09519366127287143
12432,2022-06-06,159.6699981689453,162.0500030517578,158.75,161.39999389648438,3772300.0,-0.008507173213509245,1.1782097444290571,-0.9351374535017032,22.122402446775226,20.156472501074205,-1.4058301067681214,27.0595007098986,55.90725881902418,54.119110829049646,34.792105952111605,3.3000030517578125,-42.667448070470755,-19.798001098632824,-78.92839723263387,39.33239503536822,-49.36319916563335,9.7671969683677,-12.076045510133042,33.52006724700451,-4.252111138197911,29.56519806700052,6,-3.31500244140625,32.37999725341797,76.93000030517578,59.76499938964844,-13.3800048828125,0,-0.09306695547543209,-2.4618905881145436,161.0399932861328,1.1419364577248952,160.91000366210938,-1.455877279344323,156.52000427246094,-0.09306695547543209
12433,2022-06-07,155.97999572753906,157.9499969482422,147.14999389648438,148.0,33299700.0,-0.023110180270071057,-1.2314037601534704,-4.612725685103681,22.180520720126637,21.74659834048516,2.917002864978059,26.74796344102856,58.80696652801066,57.30241270234802,37.73371721085718,12.520004272460938,-39.3789563908158,-20.077003479003906,-76.13327983269153,35.979272874683716,-48.10514165584772,7.951134697839905,11.220001220703125,55.15300715189777,17.345502884407495,28.028138176843814,6,1.1949996948242188,36.06999969482422,80.05500411987305,63.45500183105469,-9.30999755859375,1,-0.03859462225006982,1.1782097444290571,159.6699981689453,-2.4618905881145436,161.0399932861328,1.1419364577248952,160.91000366210938,-0.03859462225006982
12434,2022-06-08,156.6999969482422,159.6300048828125,153.35000610351562,154.42999267578125,6576000.0,0.004615984359691794,-1.8352283491146069,0.2844618405780751,45.42233524606396,25.223685957896283,3.6377276385636037,22.253581319938405,57.25940626032866,56.05303822925862,40.09169185187074,6.279998779296875,-36.11569771278897,-16.236502075195318,-69.05662631475309,36.58362216436245,-42.64656419497419,10.173560044583553,10.098999938964852,60.789299620910064,18.589052758602683,26.410062119778885,6,0.47499847412109375,35.349998474121094,78.57250213623047,62.73500061035156,-7.339996337890625,2,-0.05558386486730449,-1.2314037601534704,155.97999572753906,1.1782097444290571,159.6699981689453,-2.4618905881145436,161.0399932861328,-0.05558386486730449
12435,2022-06-09,154.5500030517578,158.2899932861328,154.49000549316406,156.75,5744300.0,-0.01372044632007563,-2.2758627493538013,-0.9691598271121956,51.1764817136521,28.64005263565999,6.14028365301499,20.829472456630782,58.4298645809867,57.72651705745403,42.11718029863888,3.79998779296875,-32.374684719190526,-15.439495849609386,-65.2224276001555,34.343435900936726,-40.33096172488246,9.451970025663684,11.856013775634779,47.10379371602347,-0.05453377450842112,24.891465875273056,6,2.6249923706054688,37.49999237060547,80.72249603271484,64.88499450683594,-1.19000244140625,3,-0.052798469757238675,-1.8352283491146069,156.6999969482422,-1.2314037601534704,155.97999572753906,1.1782097444290571,159.6699981689453,-0.052798469757238675
12436,2022-06-10,149.6699981689453,152.72000122070312,149.6300048828125,151.50999450683594,5099600.0,-0.03157557286607249,-2.2187748354897163,0.8363631319401578,44.37190522704963,30.95588515005539,9.945054264257465,21.4870372450618,62.284702234145186,62.11898653354132,44.33551904016032,4.9199981689453125,-27.70831326958853,-16.939500427246088,-62.17819898823444,28.299198133742266,-39.55884970774028,5.679848853248103,16.350898199829118,16.912769960071152,-33.94887370929858,22.61934928049418,6,7.299995422363281,41.01499938964844,83.68500137329102,69.76499938964844,6.8300018310546875,4,-0.03414178307521232,-2.2758627493538013,154.5500030517578,-1.8352283491146069,156.6999969482422,-1.2314037601534704,155.97999572753906,-0.03414178307521232
12437,2022-06-13,144.80999755859375,147.38999938964844,143.8699951171875,146.52999877929688,5886000.0,-0.03247144163699167,1.046512659463104,0.934785132602458,41.57553343556773,32.965126775953586,12.632925190330553,21.551383432419925,66.35592278424292,66.39708730612537,47.14632447991964,5.8000030517578125,-24.28097121312402,-18.05350112915039,-56.69856617614829,20.591563917847495,-37.37603365264934,1.2690313943485592,20.833480760734886,5.964478800365591,-48.64614348693524,19.322532523498943,6,8.705001831054688,41.95500183105469,87.47500228881836,74.625,13.850006103515625,0,0.004350562070533748,-2.2187748354897163,149.6699981689453,-2.2758627493538013,154.5500030517578,-1.8352283491146069,156.6999969482422,0.004350562070533748
12438,2022-06-14,142.6999969482422,146.42999267578125,141.2899932861328,144.8800048828125,5200800.0,-0.01457082139303123,-1.0559934814652054,1.2674455740671742,43.04355974091383,35.13118051555256,13.115344019495751,18.58527875093648,67.69052197000809,67.94086124333967,49.97084928983509,5.1399993896484375,-22.104830009710895,-16.33600158691405,-45.456365679173956,12.784362505345854,-30.89618363304399,-1.7758195407841129,22.072542043000794,7.6881285198567975,-49.21260713944155,14.560182046129949,6,9.375,42.31999969482422,88.85250091552734,76.73500061035156,15.040008544921875,1,0.025157648315807135,1.046512659463104,144.80999755859375,-2.2187748354897163,149.6699981689453,-2.2758627493538013,154.5500030517578,0.025157648315807135
12439,2022-06-15,147.44000244140625,149.27000427246094,142.11000061035156,142.52000427246094,6353100.0,0.033216577396867564,-1.4947724076697937,-2.256871679650589,41.08773563218738,37.03207486260886,7.7688697338828945,8.961754051350681,62.08944614341914,62.72781670700516,52.048010056534764,7.160003662109375,-20.42019348640838,-8.203996276855463,-20.927331075559238,4.5193385218483115,-14.56566367620735,-1.8423288775035758,15.923583807530122,36.176524442784924,-18.457836146782768,6.361667399351888,6,4.6349945068359375,37.579994201660156,83.05249786376953,71.9949951171875,10.050003051757812,2,-0.005222492266079182,-1.0559934814652054,142.6999969482422,1.046512659463104,144.80999755859375,-2.2187748354897163,149.6699981689453,-0.005222492266079182
12440,2022-06-16,142.88999938964844,147.0800018310547,142.00999450683594,144.9199981689453,5630300.0,-0.030860031039174896,-1.6754595743652922,-0.41260153146196,28.90965718265994,37.765570149444045,10.60964026454306,12.687908985051138,65.69550394827871,66.72034964953758,51.35561754818387,5.4300079345703125,-18.451529425399514,-11.81799926757813,-25.41749483029929,1.7814962951430289,-18.617747048938696,-5.018251486217565,19.149171281519727,13.998293900360043,-33.54450416581351,6.799747781360573,6,8.779998779296875,39.404998779296875,86.19499969482422,80.20500183105469,8.919998168945312,3,0.045279594431657966,-1.4947724076697937,147.44000244140625,-1.0559934814652054,142.6999969482422,1.046512659463104,144.80999755859375,0.045279594431657966
12441,2022-06-17,139.30000305175778,141.8000030517578,138.58000183105472,141.0800018310547,10928100.0,-0.02512419590751802,-1.0000000000000178,0.8768472165847492,20.87865748159686,37.62737626442423,12.059723199742251,15.984582947694179,68.24330295760845,69.82054700162584,50.57211381757936,4.309997558593722,-16.161994431285677,-14.701496124267607,-29.948825670353784,0.5458334218185712,-22.325160897310695,-7.077831351224518,21.494216976308252,6.735276485197465,-32.793971081540136,7.6236647730430835,6,9.80500030517581,41.639999389648466,89.90999603271487,86.05499267578128,15.300003051757841,4,0.10093321787918197,-1.6754595743652922,142.88999938964844,-1.4947724076697937,147.44000244140625,-1.0559934814652054,142.6999969482422,0.10093321787918197
12442,2022-06-21,144.6999969482422,145.6999969482422,140.85000610351562,141.5500030517578,6555500.0,0.038765210180778054,-1.1318698270889507,-1.7696607060194824,32.08175581156634,38.72751349680642,4.819771310271534,10.271653556197748,61.4474577487357,64.00460449192798,49.52637876194017,6.399993896484403,-14.085479427085659,-8.768502044677746,-24.551742059630328,7.014737970274837,-16.660122052154037,-0.8768820372014545,14.31708562406294,57.2497073853092,21.34722410269348,7.891620007476286,6,4.405006408691406,36.24000549316406,84.51000213623047,85.20999908447266,14.720001220703125,1,0.08154805321784875,-1.0000000000000178,139.30000305175778,-1.6754595743652922,142.88999938964844,-1.4947724076697937,147.44000244140625,0.08154805321784875
12443,2022-06-22,140.80999755859375,144.32000732421875,140.24000549316406,143.19000244140625,4639700.0,-0.026883202983341126,-1.3181900938938644,-0.7555585696431858,33.09660914601653,37.35798837457892,7.075694081627091,13.840300669605028,63.7015991660563,67.44430798345718,48.47631703364164,4.459991455078125,-11.968789381775366,-12.00400161743164,-28.767117337182384,4.759114102319103,-20.385559477306998,-3.622443757556283,16.572118554411333,20.86057266836029,-13.97303043332478,8.381557859875368,6,7.625,39.30500030517581,88.74500274658203,89.0999984741211,22.57000732421875,2,0.1267666104183256,-1.1318698270889507,144.6999969482422,-1.0000000000000178,139.30000305175778,-1.6754595743652922,142.88999938964844,0.1267666104183256
12444,2022-06-23,146.80999755859375,147.3000030517578,140.8300018310547,141.82000732421875,5211100.0,0.04261061078069606,1.1675041533546326,-2.0966302508078165,35.336927993602,35.598037961240024,-0.5305260692423133,8.003333318073828,56.23165265294034,60.936670565542954,46.97053488050405,6.4900054931640625,-9.544334821492924,-5.847001647949213,-22.781005295940446,11.08700200004202,-14.31400347194483,2.6200001760464033,9.067949411855295,94.38067173659692,58.130349421520656,8.467001823995616,6,-1.1599960327148438,30.270004272460938,82.74500274658203,83.0999984741211,18.740005493164062,3,0.07445002463274353,-1.3181900938938644,140.80999755859375,-1.1318698270889507,144.6999969482422,-1.0000000000000178,139.30000305175778,0.07445002463274353
12445,2022-06-24,150.4199981689453,151.0,146.47999572753906,147.1699981689453,6993100.0,0.02458961017903949,1.0498868566920634,0.6513038798375654,39.70132309925081,35.0790843914846,-5.350655465026364,4.132664071440075,51.097903998690356,56.79080163662351,45.813501587935356,4.5200042724609375,-6.732210847617694,-1.9370010375976676,-18.802763868127755,14.92876179293242,-10.369882452862697,6.495880377667362,4.074113190352193,95.33009729015168,57.65231537384861,8.432881415265038,6,-5.629997253417969,2.8700027465820312,76.8275032043457,79.48999786376953,13.05999755859375,4,0.04700177775748959,1.1675041533546326,146.80999755859375,-1.3181900938938644,140.80999755859375,-1.1318698270889507,144.6999969482422,0.04700177775748959
12446,2022-06-27,149.61000061035156,151.92999267578125,148.02999877929688,151.16000366210938,3607200.0,-0.0053849060527443315,1.5242833510283698,-0.4769240159254808,40.13725729549633,34.91927593147667,-5.0847828020897055,4.081596124732556,50.26337448866866,57.0739410690926,45.310045322757915,3.899993896484375,-7.369556903316095,-2.0674987792968693,-18.171746610895184,14.036749052301445,-10.11962269509604,5.984625136502302,3.610981986686511,80.15402387370042,40.2173946082087,8.05212391579916,6,-4.355003356933594,3.279998779296875,49.12249755859375,55.42499542236328,18.30999755859375,0,0.014704878947042532,1.0498868566920634,150.4199981689453,1.1675041533546326,146.80999755859375,-1.3181900938938644,140.80999755859375,0.014704878947042532
12447,2022-06-28,144.52000427246094,151.30999755859375,144.3300018310547,150.44000244140625,4131800.0,-0.03402176537080004,-1.2158705861551988,3.8193461375650957,39.06489237602087,34.4772017798219,-0.04497786597818276,7.7894385943217515,53.50682713130897,61.62799913567619,45.32313795621191,6.9799957275390625,-8.437729273519835,-6.026495361328131,-20.669294293512394,8.616303570856132,-13.347894827420276,1.294904104764015,7.529699863298475,36.61251900824289,-1.341535466226894,7.321399466092132,6,0.7349929809570312,8.3699951171875,52.024993896484375,58.55499267578125,22.039993286132812,1,0.06974814235440396,1.5242833510283698,149.61000061035156,1.0498868566920634,150.4199981689453,1.1675041533546326,146.80999755859375,0.06974814235440396
12448,2022-06-29,141.89999389648438,144.49000549316406,141.32000732421875,144.2100067138672,4238900.0,-0.01812904994824871,1.2090499710243554,0.3902049884914672,36.3720053223103,33.95323174539111,2.737494934858944,9.313348598213594,54.14117620576195,63.76149082978847,45.33041489241896,3.1999969482421875,-8.863893463199048,-7.647505187988287,-21.750947029831423,6.455936653854849,-14.69922610890984,-0.5957842670667333,10.029998779296875,9.639576107740886,-24.37565269682859,7.051720920921567,6,3.3550033569335938,10.990005493164062,54.45000457763672,60.980003356933594,24.230010986328125,2,0.12346726586360335,-1.2158705861551988,144.52000427246094,1.5242833510283698,149.61000061035156,1.0498868566920634,150.4199981689453,0.12346726586360335
12449,2022-06-30,141.22999572753906,143.22999572753906,137.16000366210938,140.17999267578122,5899900.0,-0.004721622253444746,1.4039558009046493,-0.4545442535455143,37.39113453500856,34.89561811787429,2.7200038494345335,9.253559694919716,52.5620829287862,63.92304214119355,45.20871135976917,6.0699920654296875,-8.763634292004156,-7.553002929687494,-21.722535896886626,6.616530037511637,-14.63776941328706,-0.46823644608792847,10.080001831054688,27.55582324172543,-4.605350512430324,7.084766483599568,6,3.31500244140625,10.950004577636719,53.757503509521484,61.650001525878906,25.740005493164062,3,0.1568364357810026,1.2090499710243554,141.89999389648438,-1.2158705861551988,144.52000427246094,1.5242833510283698,149.61000061035156,0.1568364357810026
12450,2022-07-01,142.3800048828125,142.5,139.5,140.75999450683594,3010200.0,0.008142810947130874,2.2258053930777626,1.5428625405082925,42.5748710898391,37.30630851879009,1.665152775701415,7.003209264885555,49.024556001246765,62.310021181582925,45.0617600331121,3.0,-8.587734369533138,-5.476493835449219,-18.698886664237563,7.745898993339125,-12.087690249843405,1.1347025789449674,7.514993286132807,35.34194382860555,1.2002328017762665,6.611196414394177,7,2.1649932861328125,9.799995422363281,49.9174919128418,57.80998992919922,22.739990234375,4,0.16273351154901028,1.4039558009046493,141.22999572753906,1.2090499710243554,141.89999389648438,-1.2158705861551988,144.52000427246094,0.16273351154901028
12451,2022-07-05,145.7100067138672,146.05999755859375,139.30000305175778,141.41000366210938,3715100.0,0.023388128366728766,1.7040060547059888,2.6543058708285847,50.94618262481259,39.40235594248412,-0.7375283141364832,2.5990938165176942,43.333579770097515,58.5051652317492,44.93136368896107,6.759994506835966,-8.582360044836065,-1.3799926757812386,-13.073471893774723,10.313486542212246,-7.226732284777995,4.466746933215518,2.9114920043945176,60.42407589929842,21.77967179706946,5.846739608996745,7,-1.165008544921875,6.469993591308594,46.58749008178711,54.47998809814453,23.959991455078125,1,0.12195448627332128,2.2258053930777626,142.3800048828125,1.4039558009046493,141.22999572753906,1.2090499710243554,141.89999389648438,0.12195448627332128
12452,2022-07-06,144.80999755859375,146.0800018310547,143.02999877929688,145.4600067138672,2828500.0,-0.00617671480202997,2.227517499172473,-0.15116481254768369,52.27615926415469,41.5334170667217,0.2008465088737239,2.4545964015732693,42.02270244765833,58.861347128343255,44.77953356222512,3.0500030517578125,-7.540350455835721,-1.537001800537098,-11.645924125403127,8.571920524328931,-6.591462962970127,3.5174593618959307,2.665351654052728,85.76228101837043,41.41748138999885,5.054461162433021,7,-0.2649993896484375,7.370002746582031,47.07499694824219,55.37999725341797,24.790008544921875,2,0.15958843311906468,1.7040060547059888,145.7100067138672,2.2258053930777626,142.3800048828125,1.4039558009046493,141.22999572753906,0.15958843311906468
12453,2022-07-07,149.9600067138672,150.1300048828125,145.24000549316406,145.77999877929688,3959500.0,0.03556390609833149,1.163714498874159,-6.4306908612878235,52.694613904874096,43.46204883464082,-3.927788231543957,-3.340825390421429,34.67671108546085,53.236644789800664,43.82099908307154,5.32000732421875,-5.548826556846166,3.914006805419916,-5.306692619286451,13.134706230126284,-0.6963429069332676,8.5243565177731,-12.800003051757812,98.68929720165364,51.10903230298373,4.610349712353181,7,-5.415008544921875,2.0149917602539062,38.489990234375,50.22998809814453,22.519989013671875,3,0.11069611964208792,2.227517499172473,144.80999755859375,1.7040060547059888,145.7100067138672,2.2258053930777626,142.3800048828125,0.11069611964208792
12454,2022-07-08,147.99000549316406,150.02999877929688,147.4600067138672,149.88999938964844,2544900.0,-0.013136844041771845,1.357798807290646,-0.4545431315502243,55.7718463401375,45.24766252807267,-1.9811380440812343,-2.167964854170293,34.54890990785174,54.75208326688542,43.03262944174342,2.5699920654296875,-4.579520902216018,2.379505157470703,-5.43855049212425,10.197560807065656,-1.5295226673267734,6.28853298226818,-10.570601806640639,80.24008284548898,27.238257175468753,3.9090278247974832,7,-3.44500732421875,2.1699981689453125,27.494991302490234,52.199989318847656,25.399993896484375,4,0.12257584104547092,1.163714498874159,149.9600067138672,2.227517499172473,144.80999755859375,1.7040060547059888,145.7100067138672,0.12257584104547092
12455,2022-07-11,146.38999938964844,148.7100067138672,145.7899932861328,147.99000549316406,2050800.0,-0.01081158216180711,-1.0857102374905996,0.8421111807128286,58.40245413505991,47.27712884357973,-1.1319400300740483,-1.276054372391144,34.167544925619325,55.9313494773441,42.259066880006756,2.920013427734375,-3.3817260490365584,1.1874992370605355,-5.424978587271369,7.79997706139244,-2.1187396751054166,4.493738149226488,-8.716383679199225,65.46625243922207,6.338883754987393,3.306238912165956,7,-2.154998779296875,3.6200027465820312,28.789997100830078,53.79999542236328,33.80000305175781,0,0.14058338627542843,1.357798807290646,147.99000549316406,1.163714498874159,149.9600067138672,2.227517499172473,144.80999755859375,0.14058338627542843
12456,2022-07-12,144.55999755859375,149.66000366210938,143.60000610351562,146.66000366210938,3132800.0,-0.012500866443641012,-2.0149323980656964,1.312498807911652,49.81874774545902,48.47200166240619,-0.10461558391966719,0.1596769416460404,33.7793298368328,57.34789318009405,41.279186623374706,6.05999755859375,-2.7267690809109695,-0.3870025634765568,-6.658773318002886,5.884768191049773,-3.5228879407397358,2.748882813786622,-6.6372540646972595,21.54926005682282,-36.253495892775334,3.1358853772631705,7,-0.9149932861328125,5.450004577636719,29.642498016357422,55.62999725341797,30.779998779296875,1,0.14222466730646066,-1.0857102374905996,146.38999938964844,1.357798807290646,147.99000549316406,1.163714498874159,149.9600067138672,0.14222466730646066
12457,2022-07-13,145.44000244140625,147.3300018310547,142.22999572753906,142.66000366210938,2769000.0,0.006087471621987417,-1.8021898789362487,-1.3238050949675206,56.50098125755225,50.70855454409974,-0.9391571353166626,-0.7069555243668617,30.89512062656729,56.045290464201116,40.0284759315779,5.100006103515625,-2.54108413429708,0.4615020751953125,-5.813698926646111,6.736703077036736,-2.6760984257253995,3.5991025761160245,-7.273113719731441,40.632949288728796,-20.940443155287227,3.1376005009207093,7,-1.7949981689453125,4.165000915527344,28.762493133544922,54.74999237060547,27.610000610351562,2,0.1665978776183028,-2.0149323980656964,144.55999755859375,-1.0857102374905996,146.38999938964844,1.357798807290646,147.99000549316406,0.1665978776183028
12458,2022-07-14,146.2899932861328,146.5500030517578,142.9199981689453,143.5399932861328,2976000.0,0.005844271386539646,1.220173211885919,0.9892090674570503,49.14641556655073,52.01469688093777,-1.2303204504111704,-1.343062262240096,27.973051062428624,54.834188942672995,38.59693540723857,3.6300048828125,-2.332588738122439,1.1319931030273551,-5.073780665805515,7.337766871860225,-1.970893781389094,4.234879987443804,-7.883842241235243,52.05123038610589,-5.150339273250964,3.1028868844164372,7,-1.5749893188476562,2.105010986328125,27.91250228881836,53.900001525878906,20.75,3,0.15934112985971693,-1.8021898789362487,145.44000244140625,-2.0149323980656964,144.55999755859375,-1.0857102374905996,146.38999938964844,0.15934112985971693
12459,2022-07-15,146.6699981689453,148.67999267578125,145.85000610351562,147.9199981689453,3831500.0,0.002597613645857866,1.0433197087047055,-0.45454545454545453,43.11422276116977,52.074624844418956,-0.8465320902680844,-1.8801057130008019,25.393684890485673,54.08538984774543,37.360587073644716,2.829986572265625,-1.6404964768942705,1.5504981994628793,-4.605016086725868,7.706012485651627,-1.5272589436314945,4.628255342557253,-8.029370047289433,59.757707939285275,7.074315909359456,3.077757143094375,7,-1.9549942016601562,1.725006103515625,27.94249725341797,53.519996643066406,15.290008544921875,4,0.17597325888600546,1.220173211885919,146.2899932861328,-1.8021898789362487,145.44000244140625,-2.0149323980656964,144.55999755859375,0.17597325888600546
12460,2022-07-18,149.36000061035156,152.77999877929688,147.77999877929688,148.5500030517578,4362700.0,0.018340509136079097,-3.255308096876826,-0.647998046875,49.570594981748194,51.92178177296736,-2.729315284747514,-4.279975547650849,20.33258974347217,51.166867124037566,35.7918213500524,6.1100006103515625,-0.4233404760195185,3.9170005798339957,-2.422471732016902,10.256472891684894,0.7472644239085469,7.086736735759445,-10.489584953472558,67.58296512174485,17.615394797434234,3.1697361559254436,7,-1.8550033569335938,-1.6350021362304688,25.25249481201172,50.829994201660156,12.610000610351562,0,0.16088644001807428,1.0433197087047055,146.6699981689453,1.220173211885919,146.2899932861328,-1.8021898789362487,145.44000244140625,0.16088644001807428
12461,2022-07-19,153.36000061035156,153.5399932861328,149.75999450683594,151.35000610351562,3155900.0,0.02678093186699404,2.189899497163901,2.4814821791877026,65.7744121129083,53.42158764505109,-6.179931291593562,-7.5602454981039955,14.174117466880347,47.06227496773019,33.91667202529571,4.17999267578125,0.9415923747603756,7.214000701904297,0.6292395321459026,13.798761871662691,3.9216201170250997,10.506381286783494,-13.93320162857583,98.40855247891291,44.82039521531625,3.2923805848792,7,-5.475006103515625,-8.010002136230469,21.25249481201172,46.829994201660156,9.770004272460938,1,0.17494784640241923,-3.255308096876826,149.36000061035156,1.0433197087047055,146.6699981689453,1.220173211885919,146.2899932861328,0.17494784640241923
12462,2022-07-20,156.5,156.61000061035156,152.2100067138672,153.8000030517578,3248100.0,0.02047469599081686,2.0136963394560135,1.3432857348911005,75.57811163387511,55.96419850382898,-8.367221961533232,-10.298922567492383,9.046549913947871,43.80853458323895,32.352439362528806,4.399993896484375,2.02394496774113,9.763999938964844,1.7625787739864336,17.765421103943254,5.763289356475639,13.764710521454049,-16.226409359962844,99.19648947600726,38.39474392553129,4.000710582489206,7,-7.0800018310546875,-9.614997863769531,17.327495574951172,43.68999481201172,11.0,2,0.12038336318140974,2.189899497163901,153.36000061035156,-3.255308096876826,149.36000061035156,1.0433197087047055,146.6699981689453,0.12038336318140974
12463,2022-07-21,158.66000366210938,158.75,154.99000549316406,156.47999572753906,3105200.0,0.013801940332967222,2.186435198655158,0.8074112587384923,79.02094917352159,58.54743215198276,-10.240217874281399,-11.650404437818906,4.91565878504187,41.42372751969978,30.544738198310107,3.7599945068359375,2.4800701952300983,11.031503295898432,1.9096240059517982,20.153382585845065,6.470563650925101,15.592442940871763,-17.07950022444706,99.3023536397552,32.87852224374463,4.560939644973321,7,-8.170005798339844,-10.705001831054688,11.479995727539062,40.709991455078125,1.959991455078125,3,0.09069708217260675,2.0136963394560135,156.5,2.189899497163901,153.36000061035156,-3.255308096876826,149.36000061035156,0.09069708217260675
12464,2022-07-22,157.74000549316406,160.7899932861328,156.6300048828125,159.35000610351562,2779800.0,-0.005798551290245757,-1.172316665537862,-0.7385297020347311,75.7717840730168,60.477357700644646,-8.707415102090266,-10.40293652204548,3.9775344983325454,42.10250831368751,28.98576924699271,4.1599884033203125,2.969851019164821,9.565004730224615,-0.6003707009611219,19.730380161410352,4.482317014631747,14.647692445817484,-14.442552399267981,76.55657893347939,5.944936844836292,5.082687715592869,7,-6.230010986328125,-8.765007019042969,10.807491302490234,40.339988708496094,0.9499969482421875,4,0.058957699182860646,2.186435198655158,158.66000366210938,2.0136963394560135,156.5,2.189899497163901,153.36000061035156,0.058957699182860646
12465,2022-07-25,157.49000549316406,158.47999572753906,156.61000061035156,158.39999389648438,2328000.0,-0.0015848864669326668,2.4953438957260814,0.5652099741264109,72.04338470605165,62.94676180737715,-7.506706154680501,-10.114697411277433,2.509373520160011,41.793474355776965,27.89502765505361,1.8699951171875,3.086026435883298,8.961504364013678,-1.9936253977722345,19.91663412579959,3.4839394831207358,14.43906924490662,-12.093447576199566,70.0817030083197,-1.743473293256244,5.477564880892953,7,-5.980010986328125,-8.515007019042969,11.057491302490234,40.589988708496094,3.2899932861328125,0,0.028382761221613872,-1.172316665537862,157.74000549316406,2.186435198655158,158.66000366210938,2.0136963394560135,156.5,0.028382761221613872
12466,2022-07-26,151.80999755859375,152.6199951171875,149.5,149.72999572753906,4620000.0,-0.03606583107787664,-1.4566955623239077,-2.285745426496973,61.11110034654372,63.45899726170954,-0.7712383973712349,-4.491712935072286,6.247934228330109,46.78840361723525,27.242896641644947,7.9900054931640625,3.071208314858495,3.1714965820312386,-7.873170641026832,14.216163805089309,-2.3508370294977965,8.693830193560274,-4.566227397329044,20.460575130997256,-47.552658112398944,5.522333611529034,7,0.0449981689453125,-2.8349990844726562,15.172500610351562,46.269996643066406,8.529998779296875,1,0.06692578766551871,2.4953438957260814,157.49000549316406,-1.172316665537862,157.74000549316406,2.186435198655158,158.66000366210938,0.06692578766551871
12467,2022-07-27,154.60000610351562,155.83999633789062,150.8000030517578,153.0,3609300.0,0.018378292535345286,1.4705930751797027,0.7692330264460991,57.96155564085016,64.43845726996503,-2.3750150229609517,-6.838443749498623,1.4295651535181833,43.3395102474484,26.083356089102992,5.0399932861328125,3.148382424780067,5.457505035400402,-5.715059182876587,16.63006925367739,-0.12877707373809244,11.043787144538896,-5.730689167266746,45.17280014488424,-18.17689442801253,5.586282109138494,7,-1.2800064086914062,-5.625007629394531,10.422496795654297,42.12499237060547,10.239990234375,2,0.055174634169066206,-1.4566955623239077,151.80999755859375,2.4953438957260814,157.49000549316406,-1.172316665537862,157.74000549316406,0.055174634169066206
12468,2022-07-28,159.4199981689453,160.05999755859375,154.6699981689453,155.10000610351562,3114000.0,0.031177179011250278,-1.0810776576910954,2.699984741269145,67.86493476263749,67.18853638123923,-5.7403044656915085,-10.83404961717963,-5.389125048639983,37.87782063240198,24.43358026182747,5.459991455078125,3.9956175181229128,9.401496887207031,-2.1219338637806118,20.924927638194674,3.6397815117132097,15.163212262700853,-9.919998168945312,87.86540361480792,25.55125345284234,5.761715375493816,7,-5.135002136230469,-10.444999694824219,5.602504730224609,37.30500030517578,5.1800079345703125,3,0.05068374058373726,1.4705930751797027,154.60000610351562,-1.4566955623239077,151.80999755859375,2.4953438957260814,157.49000549316406,0.05068374058373726
12469,2022-07-29,163.3800048828125,164.0399932861328,158.52999877929688,160.0,5523000.0,0.024840087563359425,1.3446876481244603,0.7824099747452449,74.73070586181453,69.98410425680215,-7.912846967612779,-13.754763265187194,-11.215038514981302,33.5011601414821,22.59586378308117,5.5099945068359375,4.677975430986294,12.254003143310541,0.04951112626392273,24.45849516035716,6.151757134787232,18.35624915183385,-12.580001831054688,95.46087546030877,32.15971730562297,6.102246008523311,7,-6.610008239746094,-12.780006408691406,0.8949928283691406,33.344993591308594,0.1999969482421875,4,-0.01689319184195559,-1.0810776576910954,159.4199981689453,1.4705930751797027,154.60000610351562,-1.4566955623239077,151.80999755859375,-0.01689319184195559
12470,2022-08-01,165.5500030517578,169.11000061035156,165.35000610351562,168.63999938964844,4534700.0,0.013281907847302321,-1.1547306750612103,-0.9141987792986385,80.25366789167981,71.59291045444343,-8.43143580848178,-14.86189872394067,-13.533989656908375,30.95850335097043,20.88156528900259,5.7299957275390625,5.781226653870334,13.2655014038086,0.18898462389046244,26.342018183726736,6.727243013849545,19.803759793767654,-12.896401367187508,81.84600995517293,12.71561526344263,6.538258389959064,8,-6.245002746582031,-12.415000915527344,-4.185001373291016,31.17499542236328,5.239990234375,0,-0.04143763505825393,1.3446876481244603,163.3800048828125,-1.0810776576910954,159.4199981689453,1.4705930751797027,154.60000610351562,-0.04143763505825393
12471,2022-08-02,163.47999572753906,166.3300018310547,163.2899932861328,164.52000427246094,3109400.0,-0.012503819305708985,-3.2816616879069866,0.3365727435236487,75.13932993200316,71.54415693201321,-5.336089833374729,-12.008006075450623,-11.37635360887981,32.52522791979101,19.549062952940925,3.040008544921875,7.1362072509511165,10.306994628906239,-3.2929597926435292,23.906949050456006,3.507017418131369,17.10697183968111,-8.193370214843753,69.25174421899324,-3.339490591089671,6.79997721077488,8,-4.174995422363281,-10.344993591308594,-14.439994812011719,33.24500274658203,8.419998168945312,1,-0.01651576351116435,-1.1547306750612103,165.5500030517578,1.3446876481244603,163.3800048828125,-1.0810776576910954,159.4199981689453,-0.01651576351116435
12472,2022-08-03,167.9199981689453,169.64999389648438,164.3800048828125,164.3800048828125,4057000.0,0.027159301183284246,-1.9774005698349548,-3.4038117315648933,77.40054153773832,71.3641116391484,-8.92429344551681,-15.418403424474036,-15.737546839245681,27.622131635579763,18.289407014990747,6.1699981689453125,8.311175169528326,13.591497039794916,-0.9135626889936077,28.09655676858344,6.338967175400654,20.844026904189178,-10.421632640625006,88.45129358509324,12.714051509713315,7.2525298643942575,8,-8.345001220703125,-14.514999389648438,-18.84749984741211,28.80500030517578,5.7299957275390625,2,-0.04514055451232435,-3.2816616879069866,163.47999572753906,-1.1547306750612103,165.5500030517578,1.3446876481244603,163.3800048828125,-0.04514055451232435
12473,2022-08-04,166.55999755859375,168.5,165.72999572753906,167.6300048828125,3157600.0,-0.008099098530142013,-1.0292989928121892,-0.3022625292568438,74.58589108061199,71.23234575110342,-7.069236981451979,-13.44008869844788,-14.26584788731276,28.631132038306987,17.623112362354703,2.7700042724609375,8.689995828083141,11.401496887207031,-3.927405129225235,26.730398903639298,3.737045878990898,19.065947895423164,-6.874338924003922,72.21225094681375,-5.317183013929963,7.664451008216136,8,-6.9850006103515625,-13.154998779296875,-17.487499237060547,30.165000915527344,7.290008544921875,3,-0.010326616510053954,-1.9774005698349548,167.9199981689453,-3.2816616879069866,163.47999572753906,-1.1547306750612103,165.5500030517578,-0.010326616510053954
12474,2022-08-05,166.1300048828125,166.89999389648438,164.39999389648438,165.0500030517578,2205400.0,-0.0025816083218299646,-1.1008225571718908,-1.0093405966573499,71.95600484413387,71.22263687755701,-5.949633264258239,-12.207286348643436,-13.599510754617256,28.67547960758668,16.84121223657013,2.5,8.5167748342744,10.064504241943354,-5.620996797235449,25.750005281122156,2.2217537223539523,17.907254761532755,-4.650765901081655,44.65426610269932,-32.72331664922179,7.842750519589405,8,-6.5550079345703125,-12.725006103515625,-17.057506561279297,30.594993591308594,0.1100006103515625,4,-0.009209647470823423,-1.0292989928121892,166.55999755859375,-1.9774005698349548,167.9199981689453,-3.2816616879069866,163.47999572753906,-0.009209647470823423
12475,2022-08-08,166.97000122070312,170.99000549316406,166.42999267578125,166.66000366210938,2806400.0,0.005056259033298316,-10.84388871274572,0.28703428983172974,69.4261991952876,72.14653674963965,-5.926734611385115,-12.043925906757295,-14.397108282905748,27.345583860385602,16.032535696162466,4.8600006103515625,8.045339640942473,9.875500488281261,-5.837598058390938,25.58859903495346,2.0189512149451616,17.73204976161736,-4.020026354316656,47.79223507217198,-25.812824523117527,7.856549273336093,8,-6.0749969482421875,-11.824996948242188,-18.607501983642578,29.044998168945312,-1.589996337890625,0,-0.020303044647927426,-1.1008225571718908,166.1300048828125,-1.0292989928121892,166.55999755859375,-1.9774005698349548,167.9199981689453,-0.020303044647927426
12476,2022-08-09,165.1199951171875,166.0800018310547,163.91000366210938,165.77000427246094,2608600.0,-0.011079871174404898,2.417308454782473,-2.0968202402047647,62.774140212537525,72.68126836871603,-2.224035669256466,-9.03802440168107,-12.743899496436143,28.686127344024015,14.814185823284948,3.05999755859375,7.739395461634871,6.997494506835949,-7.933512287768821,21.92850130144072,-0.4680088904664217,14.46299790413832,5.8700103759765625,17.090270369292774,-51.07680088182328,7.465503397302382,8,-2.2899932861328125,-9.974990844726562,-16.757495880126953,30.895004272460938,-0.1100006103515625,1,0.03433865271689984,-10.84388871274572,166.97000122070312,-1.1008225571718908,166.1300048828125,-1.0292989928121892,166.55999755859375,0.03433865271689984
12477,2022-08-10,169.6699981689453,172.92999267578125,167.75,169.0399932861328,4539900.0,0.027555736351182913,-2.227418358130912,-0.9692246296861429,65.23662935100137,72.3892344340898,-4.929996810386882,-12.310889074226765,-17.568903454446087,23.56747298702882,13.67792748943924,7.80999755859375,7.817583299093371,10.335997772216786,-4.18864831598097,24.86064386041454,3.0736747281179078,17.598320816315663,-5.7599945068359375,63.858110005514824,-0.35525007585767554,7.262323044098877,8,-3.94000244140625,-12.090003967285156,-21.307498931884766,26.345001220703125,-5.5800018310546875,2,0.013143135213089296,2.417308454782473,165.1199951171875,-10.84388871274572,166.97000122070312,-1.1008225571718908,166.1300048828125,0.013143135213089296
12478,2022-08-11,169.60000610351562,172.99000549316406,168.8800048828125,171.07000732421875,4278800.0,-0.0004125188081867126,-1.8247391327145928,-2.3333171865917457,66.8083841995475,71.50897647161568,-3.6477064942249626,-10.967330376265863,-17.610824244251887,22.9760917695734,12.482556350667172,4.1100006103515625,8.70441626668537,9.100505065917957,-4.741933879002858,22.942944010838772,2.179285593457564,16.02172453837835,-5.69000244140625,62.665212488677746,0.012641855035560923,6.921219472460402,8,-1.4600067138671875,-11.990005493164062,-21.237506866455078,26.414993286132812,-4.8400115966796875,3,0.023879644146338252,-2.227418358130912,169.6699981689453,2.417308454782473,165.1199951171875,-10.84388871274572,166.97000122070312,0.023879644146338252
12479,2022-08-12,172.47999572753906,172.49000549316406,170.0500030517578,171.07000732421875,2357300.0,0.016981070285254862,2.412571891972641,-0.959174988062862,69.77049431065781,70.34417940705768,-5.7005922237583775,-12.453030314501405,-20.398773116331597,19.49346132196851,11.634727299037117,2.8899993896484375,9.725980899162323,10.689994812011719,-2.521894613854613,23.90188423787805,4.084050099078553,17.295939524944885,-8.206791992187505,94.38315349364021,31.320740999214905,6.605944712933169,8,-4.339996337890625,-14.8699951171875,-24.21999740600586,19.70000457763672,-12.449996948242188,4,0.00794301026155364,-1.8247391327145928,169.60000610351562,-2.227418358130912,169.6699981689453,2.417308454782473,165.1199951171875,0.00794301026155364
12480,2022-08-15,173.38999938964844,174.16000366210938,170.1999969482422,171.8300018310547,3788600.0,0.005275995388745791,1.5548380110453726,1.1063903468427032,82.558844641674,71.16856993035444,-6.013973461828783,-12.090339410158464,-21.345788477465675,17.983662710499743,11.555985919347684,3.9600067138671875,10.09177184570268,10.39849853515625,-2.418551132767078,23.215548203079578,3.9899737011945717,16.80702336911793,-8.76812358398439,92.48776319550305,23.04358157033829,6.408524833961664,8,-4.3549957275390625,-15.194999694824219,-26.037498474121094,16.650001525878906,-14.360000610351562,0,-0.04123648377445721,2.412571891972641,172.47999572753906,-1.8247391327145928,169.60000610351562,-2.227418358130912,169.6699981689453,-0.04123648377445721
12481,2022-08-16,180.19000244140625,183.88999938964844,175.55999755859375,177.11000061035156,9057600.0,0.03921796571713809,-1.6957900116786375,1.9743632379983567,84.44145429632532,71.95089357019745,-11.39242735206949,-17.683908356557367,-28.108740294975803,10.713918457105308,11.94822404905373,10.5,10.047543885063249,15.857001495361317,1.734642736271752,29.97936025445088,8.795822115816549,22.918180874906085,-14.995838964355471,77.0756066408824,4.372837609893168,7.061179379544776,8,-6.290000915527344,-17.1300048828125,-33.067501068115234,9.639999389648438,-27.229995727539062,1,-0.08219100592670026,1.5548380110453726,173.38999938964844,2.412571891972641,172.47999572753906,-1.8247391327145928,169.60000610351562,-0.08219100592670026
12482,2022-08-17,175.33999633789062,177.99000549316406,170.8300018310547,174.16000366210938,13409000.0,-0.026916066584175447,1.2098739268238696,0.3831142773630054,71.40935283951721,71.59794487674246,-6.011366726946505,-11.96346062603783,-23.233110741195105,15.05610254374102,12.589426398068888,9.360000610351562,9.511078178618703,10.064995574951183,-4.367391986997262,24.49738313689963,2.8488017939769747,17.28118935592539,-8.650165987832025,43.03793350581227,-26.600669885452625,7.216193780974223,8,-1.4399948120117188,-12.279998779296875,-28.512493133544922,12.535003662109375,-22.729995727539062,2,-0.058914121403014996,-1.6957900116786375,180.19000244140625,1.5548380110453726,173.38999938964844,2.412571891972641,172.47999572753906,-0.058914121403014996
12483,2022-08-18,173.0500030517578,175.13999938964844,171.5800018310547,173.97999572753906,4241300.0,-0.013060301893242032,1.1907677283653846,-0.7881342781772099,63.61588237796512,70.67126460272371,-3.0217179631321187,-9.001648227627129,-20.824617619258305,16.794733563895818,13.61788700493783,3.7599945068359375,9.28333442953948,7.055502319335943,-7.423044211614723,21.53404885028661,-0.18377094613938993,14.294775584811276,-4.984159178532025,21.676306313656397,-42.849609598920665,7.239273265475329,8,0.8499984741210938,-9.645004272460938,-26.424999237060547,14.824996948242188,-24.339996337890625,3,-0.05177698096420913,1.2098739268238696,175.33999633789062,-1.6957900116786375,180.19000244140625,1.5548380110453726,173.38999938964844,-0.05177698096420913
12484,2022-08-19,167.0399932861328,171.9199981689453,166.7899932861328,171.8300018310547,5015800.0,-0.03472990268499132,1.0643877757787508,5.150587385968366,51.893252863106774,68.72315945470363,3.498894467347185,-2.381272153104021,-14.786712989027905,22.198305447516162,14.741202974886807,6.260009765625,8.359705651325982,0.5804931640624886,-13.369540566964531,14.530526895089508,-6.394523701451021,7.5555100295759985,16.850006103515625,1.4619877822651888,-58.3584497025417,6.975016865513509,8,6.860008239746094,-2.1699905395507812,-20.484989166259766,20.835006713867188,-18.569992065429688,4,-0.013649418528120516,1.1907677283653846,173.0500030517578,1.2098739268238696,175.33999633789062,-1.6957900116786375,180.19000244140625,-0.013649418528120516
12485,2022-08-22,161.9600067138672,165.97999572753906,161.36000061035156,165.07000732421875,4630100.0,-0.030411798230641773,-1.1438428668028506,0.6492682802515306,48.20586692717564,67.10446242299676,8.709359312702134,3.2156332983305447,-9.66797497468204,26.58170979455116,15.63210652064303,5.67999267578125,7.49190051773374,-4.722993469238276,-18.203278541162206,8.757291602685655,-11.463136005200255,2.0171490667237038,21.587992553710933,2.663143080446941,-53.65247012912915,6.740142535961967,8,10.664993286132812,3.8749923706054688,-15.40500259399414,25.914993286132812,-6.0900115966796875,0,-0.011916571095110129,1.0643877757787508,167.0399932861328,1.1907677283653846,173.0500030517578,1.2098739268238696,175.33999633789062,-0.011916571095110129
12486,2022-08-23,161.97000122070312,162.82000732421875,160.14999389648438,161.94000244140625,3795100.0,6.170972105223882e-05,2.086701123674787,-0.009645907848707419,42.15660362405508,64.54001512000272,9.169856802495474,4.222307851839901,-9.480981719230385,25.8836072498367,15.477632096657516,2.670013427734375,6.824052092116631,-5.220999145507818,-16.999711210985282,6.557712919969646,-11.11035517824655,0.6683568872309138,20.69047810058592,10.201828145433955,-40.311843514059156,5.889356032738727,8,10.049995422363281,4.724998474121094,-14.355003356933594,25.904998779296875,-10.180007934570312,1,-0.018151524475202963,-1.1438428668028506,161.9600067138672,1.0643877757787508,167.0399932861328,1.1907677283653846,173.0500030517578,-0.018151524475202963
12487,2022-08-24,163.1300048828125,164.5399932861328,159.72000122070312,162.07000732421875,3407100.0,0.0071618426459645335,1.484548407648322,35.33468972533062,45.454552807651,62.16736718756977,7.805418412932568,3.9359124704551505,-10.269780498002461,24.190775222114155,15.929650946706312,4.8199920654296875,6.298439973414787,-4.487495422363281,-14.88310460641668,5.908113761690117,-9.68530001438998,0.7103091696634181,18.179845312988277,22.114163858831446,-24.59501081147971,5.197804592026698,8,8.674995422363281,3.5649948120117188,-16.512508392333984,24.7449951171875,-14.740005493164062,2,-0.062342903601646515,2.086701123674787,161.97000122070312,-1.1438428668028506,161.9600067138672,1.0643877757787508,167.0399932861328,-0.062342903601646515
12488,2022-08-25,167.5,167.5500030517578,161.60000610351562,162.6300048828125,3071400.0,0.02678842019484251,1.3943643810213868,4.5943455979731675,51.643863305801354,60.15329707591905,3.471249757396521,0.21322006349026879,-14.142115533028402,19.334778605474753,17.12687415530152,5.9499969482421875,6.332191164105495,-0.521500396728527,-10.177441818624999,9.134441025167945,-5.349471107676749,4.306470314219695,12.082662277792963,63.77049774932805,16.107342835514416,4.827970710948234,8,4.305000305175781,-0.8050003051757812,-19.34749984741211,19.01000213623047,-15.710006713867188,3,-0.08889551874416979,1.484548407648322,163.1300048828125,2.086701123674787,161.97000122070312,-1.1438428668028506,161.9600067138672,-0.08889551874416979
12489,2022-08-26,160.6199951171875,168.1199951171875,160.60000610351562,168.00999450683594,3607600.0,-0.041074656016791056,-1.0242293055894982,-1.5174551948865773,43.34520305930621,55.7962257889893,9.489964074113544,7.247429520024866,-6.986944076162359,25.62204808163557,17.77664746041517,7.519989013671875,5.704819347717489,-7.263504791259777,-17.27123485232292,2.7442252698033656,-12.267369821791362,-2.2596397607281915,17.37365427603828,10.714220838434738,-35.40695843384074,5.0038650305315775,8,11.185005187988281,6.075004577636719,-11.39749526977539,22.790008544921875,-3.6599884033203125,4,-0.07415009815328932,1.3943643810213868,167.5,1.484548407648322,163.1300048828125,2.086701123674787,161.97000122070312,-0.07415009815328932
12490,2022-08-29,158.69000244140625,160.4499969482422,158.16000366210938,159.25,2531100.0,-0.012015893004934664,-1.8271607263959009,0.07577775437683637,43.27265575210954,51.22191483963199,10.186718458212795,9.103898778855864,-4.651855531787135,26.935997619751276,17.688166205357152,2.459991455078125,4.934357300452035,-8.850497436523426,-19.63505605969891,1.934061186652059,-14.242776748111169,-3.4582181249356836,17.841755098017728,5.3212774497577895,-42.635019293353324,5.39227931158774,8,9.385002136230469,8.004997253417969,-8.447505950927734,24.264999389648438,-2.279998779296875,0,-0.06440230048188889,-1.0242293055894982,160.6199951171875,1.3943643810213868,167.5,1.484548407648322,163.1300048828125,-0.06440230048188889
12491,2022-08-30,160.77999877929688,161.08999633789062,157.17999267578125,158.6999969482422,3249700.0,0.013170308814270282,1.8963022826043956,-3.714305177111717,40.19412638917174,47.75355634514915,5.647791587317755,7.16880228991721,-6.1883838430861715,24.217494812120805,17.866579738242976,3.910003662109375,3.7319591552069085,-6.625501251220697,-17.688089025788827,4.437086523347432,-12.156795138504776,-1.0942073639366185,13.91458337239564,32.90681261541723,-12.499424881879513,5.531293887284066,8,5.379997253417969,5.915000915527344,-10.53750228881836,22.175003051757812,-5.029998779296875,1,-0.030538647215996972,-1.8271607263959009,158.69000244140625,-1.0242293055894982,160.6199951171875,1.3943643810213868,167.5,-0.030538647215996972
12492,2022-08-31,160.33999633789062,161.30999755859375,158.25999450683594,161.25,4901300.0,-0.0027366739939477247,4.922343041687654,-0.43750137549059165,39.86869422776807,45.11497988401615,4.175367231384996,7.390740400713554,-5.362699507323214,23.824453897391265,17.66049345680074,3.0500030517578125,1.9347803155201007,-6.686503601074207,-18.185637133564967,4.812629931416552,-12.436070367319587,-0.9369368348288276,12.252835076692548,28.884853353864347,-13.74594198127036,5.749566766245378,8,4.209999084472656,7.0050048828125,-9.924999237060547,19.89000701904297,-8.0,2,-0.05332420635547519,1.8963022826043956,160.77999877929688,-1.8271607263959009,158.69000244140625,-1.0242293055894982,160.6199951171875,-0.05332420635547519
12493,2022-09-01,164.83999633789062,164.89999389648438,158.10000610351562,159.2899932861328,4021400.0,0.028065361748649265,1.3985855340174225,-6.09887990878299,41.92730275706243,44.00765209445568,-1.801099137577097,2.9041737614294902,-9.291369801236101,18.426889882579246,17.62600035479609,6.79998779296875,-0.6758695013705278,-2.100503540039057,-13.63998355484415,9.438976474766037,-7.870243547441618,3.669236467363504,5.903294428036304,70.0182993846274,32.532057816270346,5.769740007402553,9,-2.19000244140625,4.44000244140625,-13.692497253417969,15.390007019042969,-11.739990234375,3,-0.09979372308722223,4.922343041687654,160.33999633789062,1.8963022826043956,160.77999877929688,-1.8271607263959009,158.69000244140625,-0.09979372308722223
12494,2022-09-02,164.60000610351562,166.33999633789062,163.2899932861328,165.50999450683594,3563200.0,-0.0014558980812100497,1.3735505589958854,-0.1639617843150732,40.578781016814766,43.16019810441557,-2.1720317345450155,3.187065728680494,-8.664486513974339,17.82315591334404,17.887803946041178,3.0500030517578125,-2.5046504277249824,-2.263993835449213,-13.846303935589788,9.318316264691362,-8.055148885519515,3.5271612146210884,4.515688891593811,81.00448101814062,48.390468627613245,5.7911550500702935,9,-1.95001220703125,5.934989929199219,-12.970008850097656,15.629997253417969,-10.100006103515625,4,-0.0778251053607294,1.3985855340174225,164.83999633789062,4.922343041687654,160.33999633789062,1.8963022826043956,160.77999877929688,-0.0778251053607294
12495,2022-09-06,163.5800018310547,164.7899932861328,159.3300018310547,164.50999450683594,4530300.0,-0.006196866553087932,6.328895625102408,1.0219829971326526,29.679460733893237,41.773848894397595,-1.0036047743289487,4.153004608208505,-7.377843745597886,17.952525759938993,17.408889430014924,5.459991455078125,-3.93376314849192,-3.1144981384277344,-14.78912976316343,8.560133486307961,-8.951813950795582,2.7228176739401135,4.1034088857353765,69.86906764838167,41.10785453917556,5.837315812367848,9,-0.9300079345703125,6.954994201660156,-9.895004272460938,15.824996948242188,-9.419998168945312,1,-0.04046946474560276,1.3735505589958854,164.60000610351562,1.3985855340174225,164.83999633789062,4.922343041687654,160.33999633789062,-0.04046946474560276
12496,2022-09-07,170.7899932861328,171.72000122070312,162.77999877929688,163.22000122070312,5206400.0,0.04407624021501477,-1.1159776734040114,-8.13984051978736,44.73744307951766,41.694170035716105,-7.6336708941859115,-2.7514955104604155,-14.205805828562603,9.845185026723584,17.667330392671694,8.94000244140625,-4.306413144999254,3.8119934082031364,-7.9764703369665995,15.600457153372872,-2.0822384643817315,9.706225280788004,-13.610000610351562,93.17174546269325,63.4811085736779,5.89423187258487,9,-6.339996337890625,-0.25499725341796875,-14.569992065429688,5.580009460449219,-16.669998168945312,2,-0.08419690959254233,6.328895625102408,163.5800018310547,1.3735505589958854,164.60000610351562,1.3985855340174225,164.83999633789062,-0.08419690959254233
12497,2022-09-08,171.89999389648438,172.2100067138672,168.72000122070312,169.07000732421875,2817100.0,0.00649921338477899,1.0231844316674037,0.3738427395702943,48.63256848225208,41.35958172198841,-8.234800185592945,-3.885053150341207,-14.748911244319117,7.781210873522582,17.157849343341088,3.4900054931640625,-4.078899943180545,4.810494232177746,-7.126427210496416,16.747415674851908,-1.157966489159321,10.778954953514813,-14.429201049804675,97.80288586837213,64.3267206502565,5.968460721337078,9,-7.204994201660156,-1.3649978637695312,-15.67999267578125,-18.764991760253906,-26.209991455078125,3,-0.09394993874292779,-1.1159776734040114,170.7899932861328,6.328895625102408,163.5800018310547,1.3735505589958854,164.60000610351562,-0.09394993874292779
12498,2022-09-09,173.64999389648438,174.57000732421875,171.5399932861328,171.75,3379500.0,0.01018033776693339,-1.6120728210254927,0.6713791207013684,58.745709344614376,43.070749087022655,-10.080783614518225,-5.603368826447252,-15.815529058184211,5.042760472793503,16.71618128041608,3.0300140380859375,-3.48725115142679,6.357994842529308,-5.891561679571652,18.607551364630268,0.23321658147881408,12.482773103579802,-15.589632495117172,93.96316866062122,54.10605348208313,6.124778261050486,9,-7.774993896484375,-3.1149978637695312,-17.159996032714844,-20.2449951171875,-24.399993896484375,4,-0.12271810139709527,1.0231844316674037,171.89999389648438,-1.1159776734040114,170.7899932861328,6.328895625102408,163.5800018310547,-0.12271810139709527
12499,2022-09-12,173.85000610351562,176.1300048828125,173.13999938964844,175.11000061035156,3024600.0,0.0011518123470277697,-1.2313407767156124,-0.6631571339083506,68.06442354815422,45.82538995324984,-9.171212089944959,-6.0032715912250865,-15.294145711365331,3.7390847136014145,16.316605339159103,2.9900054931640625,-3.0801141027857852,6.48950653076173,-5.896764024291514,18.875777085814974,0.29637125323512237,12.682641808288338,-14.799065946777318,86.42858115994024,40.13720934645866,6.193135277526618,9,-7.19500732421875,-3.3150100708007812,-17.360008239746094,-20.44500732421875,-16.620010375976562,0,-0.11935576227500855,-1.6120728210254927,173.64999389648438,1.0231844316674037,171.89999389648438,-1.1159776734040114,170.7899932861328,-0.11935576227500855
12500,2022-09-13,166.24000549316406,171.75,165.69000244140625,170.0500030517578,3585400.0,-0.043773369819845365,-1.4684289363606418,3.0238207689978807,55.27030961672975,47.50052142297851,-0.4219941940606873,1.1000021528905108,-7.073378709963208,10.137752734586684,15.251462236396224,8.160003662109375,-3.4729251546270916,-0.7629943847656193,-12.825010320434984,11.299021550903745,-6.794002352600302,5.268013583069063,-5.822740158339826,25.917641438051632,-23.908618212866877,6.031007967834686,9,0.875,4.294990539550781,-9.750007629394531,-12.835006713867188,-10.850006103515625,1,-0.07062081993041569,-1.2313407767156124,173.85000610351562,-1.6120728210254927,173.64999389648438,1.0231844316674037,171.89999389648438,-0.07062081993041569
12501,2022-09-14,165.3800048828125,168.8800048828125,163.39999389648438,167.86000061035156,3618800.0,-0.005173247003934511,1.4247813302815784,0.6509179308908576,52.79781208423491,48.937090073697036,1.2953582542827746,0.8364723069135493,-5.707364647181663,9.787484573498205,13.027774100642633,5.480010986328125,-2.882387056185678,-0.8824951171874886,-11.232764473605016,9.467774239230039,-6.057629795396252,4.292639561021275,-3.7057203841492026,15.553882777121187,-36.21720988097567,5.175134678208771,9,1.7350006103515625,5.154991149902344,-7.3600006103515625,-11.305000305175781,-10.980010986328125,2,-0.06784375915730301,-1.4684289363606418,166.24000549316406,-1.2313407767156124,173.85000610351562,-1.6120728210254927,173.64999389648438,-0.06784375915730301
12502,2022-09-15,165.00999450683594,168.99000549316406,164.6999969482422,165.4499969482422,2909300.0,-0.0022373344119729355,-7.09437438820752,0.17742064493105847,46.56171633322222,49.45202491549257,2.679220883101209,0.4141377573018872,-4.796193046307991,9.036414581063923,11.55248912333503,4.290008544921875,-2.085196927736092,-0.7360054016113224,-10.169325330335283,8.697314527112638,-5.452665365973303,3.980654562750658,-2.1792523774406902,12.647283746107393,-36.052501251378395,4.716659964361974,9,2.7200088500976562,5.525001525878906,-6.022491455078125,-10.934989929199219,-5.8199920654296875,3,-0.06599599874053264,1.4247813302815784,165.3800048828125,-1.4684289363606418,166.24000549316406,-1.2313407767156124,173.85000610351562,-0.06599599874053264
12503,2022-09-16,164.08999633789062,165.63999938964844,161.7100067138672,162.72999572753906,4843500.0,-0.0055754087605112135,-1.3117749224714008,-3.0908933277847135,55.73553920777376,51.13610915893247,3.89080298912657,0.6624196383792764,-3.500592128219239,8.818920375360563,9.963981278887553,3.92999267578125,-1.2421067676274333,-1.2080032348632699,-10.010760495026744,7.594754025300205,-5.609381864945021,3.1933753952184816,12.040008544921875,16.504784509258446,-35.47149040325152,4.401378630081737,9,3.6400070190429688,6.444999694824219,-2.4350013732910156,-9.044998168945312,-2.269989013671875,4,-0.1121335505340344,-7.09437438820752,165.00999450683594,1.4247813302815784,165.3800048828125,-1.4684289363606418,166.24000549316406,-0.1121335505340344
12504,2022-09-19,164.75999450683594,165.08999633789062,162.02999877929688,163.0,2607200.0,0.004083114046548264,1.5289255156150494,1.2941130271853156,60.46911161652076,54.55718147922441,3.6273392642303293,-0.19726210451034376,-3.7159492518124466,7.086168337065175,9.115104829904602,3.05999755859375,-0.25321021787564746,-0.4240051269531193,-9.190754878063075,8.342744624156836,-4.807380002508097,3.9593697486018584,11.081610412597655,30.378384786186835,-26.363460298894317,4.383374875554973,9,4.160011291503906,5.775001525878906,-1.8849945068359375,-9.684989929199219,1.040008544921875,0,-0.09413689623661903,-1.3117749224714008,164.08999633789062,-7.09437438820752,165.00999450683594,1.4247813302815784,165.3800048828125,-0.09413689623661903
12505,2022-09-20,160.02999877929688,163.75,158.22000122070312,163.3000030517578,3019600.0,-0.02870839940057668,1.6522787566094004,-1.857962771906401,48.81441687603478,55.01017856772632,8.717554127718756,4.617468637631987,1.4746791414720803,10.803414526608492,9.25013622936654,6.5399932861328125,0.23478925090810776,-5.057500457763666,-14.014107882010023,3.899106966482691,-9.535804169886859,-0.5791967456404734,15.5289741760254,16.805913097192924,-41.17664578482578,4.478303712123181,9,7.1450042724609375,10.504997253417969,2.845001220703125,-4.954994201660156,6.7400054931640625,1,-0.017496738568494208,1.5289255156150494,164.75999450683594,-1.3117749224714008,164.08999633789062,-7.09437438820752,165.00999450683594,-0.017496738568494208
12506,2022-09-21,159.02999877929688,163.82000732421875,159.02999877929688,161.0,2809500.0,-0.006248828392351191,-3.862949824175484,0.6024460693504058,47.96521053240324,54.93602768440978,8.799311794694603,5.676979420842741,2.9921844222019445,10.688026487223851,9.562958990371015,4.790008544921875,0.8094768581961773,-5.910500335693371,-15.173797643584834,3.3527969721980924,-10.542148989639117,-1.278851681747625,15.835415306640641,7.520865712792017,-51.90579229687211,4.631648653945735,9,8.145004272460938,11.504997253417969,4.585002899169922,-3.3699951171875,7.8699951171875,2,-0.022888759464181674,1.6522787566094004,160.02999877929688,1.5289255156150494,164.75999450683594,-1.3117749224714008,164.08999633789062,-0.022888759464181674
12507,2022-09-22,152.9600067138672,158.42999267578125,152.63999938964844,158.24000549316406,3984700.0,-0.038168849349320966,1.0459437309264232,2.6802007652626525,32.405225774521526,52.009307287732796,13.29862328525627,11.537530371685222,9.491448240084708,15.719595984676971,9.973230366115684,6.3899993896484375,1.8263337636419692,-11.471992492675781,-22.160639509503824,-0.7833454758477387,-16.816316001089803,-6.12766898426176,21.23959085746094,2.4615948016826925,-53.32746838120359,5.344323508414016,9,11.424995422363281,12.354995727539062,15.51999282836914,7.564994812011719,14.55999755859375,3,0.009414141732556836,-3.862949824175484,159.02999877929688,1.6522787566094004,160.02999877929688,1.5289255156150494,164.75999450683594,0.009414141732556836
12508,2022-09-23,152.61000061035156,152.77999877929688,149.7100067138672,151.9499969482422,3796600.0,-0.002288219718572293,5.139984130859375,-0.12500072248070976,32.29996778851243,48.03547886999482,11.566595001995012,11.293860927267929,10.24810771038068,15.000559024772599,10.148295779296552,3.25,1.5284238677814699,-11.077498626708973,-22.882363808735505,0.727366555317559,-16.979931217722225,-5.175066035695721,20.296021070075795,18.855629733030536,-32.349928930868586,5.902432591013263,9,8.120002746582031,10.310005187988281,15.869998931884766,7.915000915527344,11.639999389648438,4,0.04311645242604345,1.0459437309264232,152.9600067138672,-3.862949824175484,159.02999877929688,1.6522787566094004,160.02999877929688,0.04311645242604345
12509,2022-09-26,148.7100067138672,152.50999450683594,147.3699951171875,151.55999755859375,3967800.0,-0.02555529703745929,1.1642172216065148,-4.318143986683313,29.768714126275512,45.20196825994435,12.879916977856823,15.026242337955807,14.505570447901732,17.753909204500303,10.5868928511751,5.2400054931640625,0.7483429837107565,-14.381993103027355,-27.913700965099167,-0.850285240955543,-21.14784703406326,-7.616139171991449,22.340333769235343,8.145961108204677,-39.01756418900804,6.765853931035902,9,9.469993591308594,13.039993286132812,19.942493438720703,11.814994812011719,15.879989624023438,0,0.08815816030172408,5.139984130859375,152.61000061035156,1.0459437309264232,152.9600067138672,-3.862949824175484,159.02999877929688,0.08815816030172408
12510,2022-09-27,148.47000122070312,152.25999450683594,146.86000061035156,150.47000122070312,2941400.0,-0.0016139162284206643,-1.0689626949002917,0.7017566402715538,12.525215675042261,40.72723532558961,11.548626207669912,15.242841781599509,15.020906043968665,16.756155059684318,11.457002575464672,5.399993896484375,-0.7906862541464648,-14.110998535156256,-29.042150355299697,0.8201532849871853,-21.576574445227976,-6.645422625084535,20.21230472580791,9.492924369158185,-30.535143895273425,7.465575910071721,9,9.455001831054688,13.025001525878906,20.915000915527344,12.055000305175781,11.729995727539062,1,0.11672392866282366,1.1642172216065148,148.7100067138672,5.139984130859375,152.61000061035156,1.0459437309264232,152.9600067138672,0.11672392866282366
12511,2022-09-28,155.8699951171875,156.9499969482422,149.30999755859375,149.5399932861328,4254000.0,0.049841677346551316,-1.2503702338709497,-3.1650009155273438,27.77932419695722,38.64030286600461,2.9701116015330626,7.859081344093681,7.8589558518817455,8.255367001156912,12.21268109064116,8.479995727539062,-2.66437723448405,-6.465504455566418,-21.680111160664808,8.749102249531973,-14.072807808115613,1.1417988969827775,10.19363418898439,77.8738175089779,43.288615108969026,7.6073033525491995,9,0.3800048828125,5.625007629394531,13.360004425048828,4.655006408691406,3.9300079345703125,2,0.06993013085731148,-1.0689626949002917,148.47000122070312,1.1642172216065148,148.7100067138672,5.139984130859375,152.61000061035156,0.06993013085731148
12512,2022-09-29,151.7899932861328,154.75,150.89999389648438,154.1999969482422,3170400.0,-0.02617567177048552,1.193729568060096,-0.38072716666305084,21.536464324840466,34.8404056567898,5.562616531865416,11.874507854228142,12.033272302533959,11.288291659311028,12.976425007910345,4.970001220703125,-3.7353824228145527,-10.118006134033209,-26.033048761606324,5.797036493539906,-18.075527447819752,-2.1604848202466655,11.96920057654063,48.86020282552347,20.885960189766323,7.957521313786555,9,4.185005187988281,9.705009460449219,17.5675048828125,8.735008239746094,7.8400115966796875,3,0.09954543302382479,-1.2503702338709497,155.8699951171875,-1.0689626949002917,148.47000122070312,1.1642172216065148,148.7100067138672,0.09954543302382479
12513,2022-09-30,148.38999938964844,152.22999572753906,145.5,151.58999633789062,4328300.0,-0.022399328327758705,2.0044652436469903,1.3277975459345837,19.399023657363827,30.2770625502168,7.265396506564429,14.734358870875838,15.420383127996587,13.626934426127491,13.494884118062473,6.7299957275390625,-4.809667127822252,-12.69550018310548,-29.639558993746192,4.248558627535232,-21.167529588425822,-4.223470777785138,13.341291282746369,25.24017606914832,4.467513751171452,8.47202940532035,9,6.2700042724609375,12.425003051757812,20.860000610351562,12.135002136230469,11.479995727539062,4,0.12891707636294392,1.193729568060096,151.7899932861328,-1.2503702338709497,155.8699951171875,-1.0689626949002917,148.47000122070312,0.12891707636294392
12514,2022-10-03,151.7899932861328,152.6199951171875,148.38999938964844,149.6699981689453,2847500.0,0.022912554151014897,1.2380937002979098,-0.6624991059294757,30.67662698590837,28.26175256242498,2.0474391039892623,10.883465365393477,12.076407593987653,9.255857880848907,13.813703239298242,4.2299957275390625,-5.588023983485726,-8.655005645751942,-26.003327100720668,8.693315809216784,-17.32916637323629,0.019155081732407098,7.6689166921267145,54.93445382182793,33.37452429826087,8.674160727484358,10,2.8700103759765625,9.025009155273438,17.460006713867188,8.735008239746094,9.830001831054688,0,0.08208714187357113,2.0044652436469903,148.38999938964844,1.193729568060096,151.7899932861328,-1.2503702338709497,155.8699951171875,0.08208714187357113
12515,2022-10-04,156.9600067138672,158.2899932861328,154.33999633789062,154.6999969482422,3028600.0,0.03406030473951338,-1.6509948898606233,1.0660447976046525,39.904078195262024,27.36607119163152,-4.027370037261676,5.472655311469424,7.031702994016683,3.224701855197509,14.469295128168042,6.5,-6.6394962749911315,-3.1539924621582145,-20.503076666792992,14.195091742476563,-11.828534564475603,5.5205496401591745,-11.460006713867188,89.60135050494807,64.50235898272882,8.674542102317396,10,-4.9950103759765625,3.8549957275390625,12.289993286132812,3.5649948120117188,-3.970001220703125,1,0.04861104292593876,1.2380937002979098,151.7899932861328,2.0044652436469903,148.38999938964844,1.193729568060096,151.7899932861328,0.04861104292593876
12516,2022-10-05,156.41000366210938,157.5500030517578,153.41000366210938,155.0,2491700.0,-0.003504096764983311,1.243900623583704,0.6238927298260776,39.73257763202336,28.18022139802061,-4.345022376397367,5.154375957735596,7.886319034235498,2.841265775708905,14.2719367517059,4.1399993896484375,-8.024576447251349,-2.9849960327148324,-19.64954687676618,13.679554811336516,-11.317271454740506,5.347279389310842,-10.654203796386724,85.30108982886048,56.205218426369846,8.33227542202568,10,-4.515007019042969,4.404998779296875,10.974998474121094,4.114997863769531,7.970001220703125,2,0.024231143772109887,-1.6509948898606233,156.9600067138672,1.2380937002979098,151.7899932861328,2.0044652436469903,148.38999938964844,0.024231143772109887
12517,2022-10-06,155.75,159.0,155.47999572753906,157.4600067138672,2603400.0,-0.004219702363380651,-2.1288714676142875,-1.212767569205463,39.98078169590352,29.033645165508503,-3.6292981431883504,4.787904728073926,8.759602769199489,2.515236909634581,13.91304049427021,3.5200042724609375,-8.74435014144268,-2.8375000000000057,-18.4847932793688,12.80979327936879,-10.661146639684404,4.986146639684392,-9.743516265869147,75.92592592592592,43.36865775599673,7.823646639684404,10,-3.5,5.06500244140625,10.677497863769531,4.775001525878906,17.57000732421875,3,0.026003229866823796,1.243900623583704,156.41000366210938,-1.6509948898606233,156.9600067138672,1.2380937002979098,151.7899932861328,0.026003229866823796
12518,2022-10-07,152.33999633789062,154.52000427246094,150.72000122070312,154.33999633789062,2771900.0,-0.021894084507925404,2.2203199151720483,1.1695860512015135,36.00090396972733,29.726110703669818,-0.29236796905166784,6.871884827267792,12.192272812857311,4.917032804812919,13.470269717468032,5.029998779296875,-9.508556359347125,-5.182003784179699,-19.342187160477636,8.978179592118238,-12.262095472328667,1.8980879039692695,-5.813771953125013,37.22899831304821,4.214517029644227,7.080091688148971,10,-0.089996337890625,8.475006103515625,13.607501983642578,8.185005187988281,20.919998168945312,4,0.04785354286573962,-2.1288714676142875,155.75,1.243900623583704,156.41000366210938,-1.6509948898606233,156.9600067138672,0.04785354286573962
12519,2022-10-10,153.10000610351562,153.8800048828125,150.47999572753906,152.97999572753906,2055800.0,0.004988904975022468,3.0476108300560396,-0.06000518798828125,41.421156025689456,32.936770742630614,-0.40696565193240986,4.719607843751589,11.336565756351405,3.2063887675091394,12.825556729648369,3.4000091552734375,-9.17809255856497,-3.384494018554676,-15.38316407388595,8.614176036776598,-9.383829046220313,2.614841009110961,-6.074830694140644,30.751280072067296,-4.135290830456974,5.999335027665631,10,-0.850006103515625,7.714996337890625,12.864990234375,7.424995422363281,25.879989624023438,0,0.04421939088032745,2.2203199151720483,152.33999633789062,-2.1288714676142875,155.75,1.243900623583704,156.41000366210938,0.04421939088032745
12520,2022-10-11,154.5,157.72000122070312,152.7100067138672,153.5,2408100.0,0.009144309867223699,-2.883736885061686,8.332612841703751,44.44717108319798,34.7887537299907,-0.9629127753772764,2.524413855147884,9.785213319792234,1.7112073113683834,13.183820596154487,5.0099945068359375,-8.76593530159974,-1.3974998474121207,-12.502030586561773,9.707030891737531,-6.949765216986947,4.154765522162705,-6.995831607000014,47.18312507723415,8.470012747217154,5.552265369574827,10,-2.25,6.31500244140625,12.09249496459961,6.025001525878906,0.970001220703125,1,0.04608411079085761,3.0476108300560396,153.10000610351562,2.2203199151720483,152.33999633789062,-2.1288714676142875,155.75,0.04608411079085761
12521,2022-10-12,154.16000366210938,157.0,154.0399932861328,154.74000549316406,2265100.0,-0.0022006235462176393,-6.219329748236914,-0.5800018310546875,51.711346990220186,38.141518470588444,-0.9956953899149994,2.0877784613133485,10.033512378036335,2.0836840678201156,13.91024113505884,2.9600067138671875,-7.848076487272351,-1.1764961242675724,-11.359370641678339,9.006378393143194,-6.267933382972956,3.914941134437811,-6.196002004829381,43.19255973221913,-0.10174181353452383,5.091437258705377,10,-1.910003662109375,6.654998779296875,12.432491302490234,6.364997863769531,7.8499908447265625,2,-0.007589505326619839,-2.883736885061686,154.5,3.0476108300560396,153.10000610351562,2.2203199151720483,152.33999633789062,-0.007589505326619839
12522,2022-10-13,154.1199951171875,156.05999755859375,148.8699951171875,151.2100067138672,3393900.0,-0.0002595261025652995,1.1178231372011442,-5.017205545763068,52.172653012654486,41.78303284339852,-0.6598039035934846,1.3387423328991872,9.836331692873301,2.125453407463766,14.91389219708431,7.19000244140625,-6.371357708579836,-0.6720046997070312,-9.785392341787457,8.441382942373394,-5.22869852074723,3.8846891213331673,-5.714553526198699,59.32199298613434,12.401975970816288,4.556693821040213,10,-0.42499542236328125,6.69500732421875,13.372501373291016,6.405006408691406,8.760009765625,3,0.06657156819803722,-6.219329748236914,154.16000366210938,-2.883736885061686,154.5,3.0476108300560396,153.10000610351562,0.06657156819803722
12523,2022-10-14,145.69000244140625,155.19000244140625,145.19000244140625,154.47999572753906,4762800.0,-0.05469759241408867,-1.0429023203038668,-3.0206282870761214,46.1558004160427,43.502941002302336,8.210320092471363,8.769174722674137,17.97013115141857,10.531516902078806,16.227923167160053,10.0,-6.004685319223142,-8.181997680664068,-17.055035980032926,0.6910406187047897,-12.618516830348511,-3.745478530979625,13.30999755859375,3.990423373593159,-45.85826737853963,4.4365191496844325,10,6.404998779296875,14.970001220703125,21.92499542236328,14.834999084472656,12.330001831054688,4,0.18964928560506245,1.1178231372011442,154.1199951171875,-6.219329748236914,154.16000366210938,-2.883736885061686,154.5,0.18964928560506245
12524,2022-10-17,149.25,151.0,146.67999267578125,147.74000549316406,3177400.0,0.02443542795618736,-1.3801561179838333,-0.17178562686937668,50.91549139382929,44.7264313576987,4.751841213413883,4.203125907037418,14.163063065703795,7.031118629402954,17.612966003662798,5.30999755859375,-4.8742091041826825,-3.8465003967285156,-11.312321577922603,3.6193207844655717,-7.579410987325559,-0.11358980613147196,9.473800048828139,32.402218309087324,-21.61963844541682,3.7329105905970374,10,2.845001220703125,11.410003662109375,18.954998016357422,11.275001525878906,8.610000610351562,0,0.16087098497042507,-1.0429023203038668,145.69000244140625,1.1178231372011442,154.1199951171875,-6.219329748236914,154.16000366210938,0.16087098497042507
12525,2022-10-18,157.22999572753906,161.1300048828125,155.00999450683594,155.52999877929688,5563400.0,0.053467308057213225,-3.4671519026112523,1.12582988914601,51.57480356697982,46.04223423936053,-3.560224694800013,-4.213418716349736,5.996551263890922,-0.9455769343629754,17.88925836204136,11.8800048828125,-2.9924275682490133,4.273495483398449,-2.7359446330625303,11.282935599859428,0.7687754251679451,7.778215541628953,-12.039993286132812,75.53319599787105,23.51520681991761,3.5047200582304945,10,-4.0699920654296875,1.2400054931640625,11.365001678466797,3.2950057983398438,6.1800079345703125,1,0.13833238307587425,-1.3801561179838333,149.25,-1.0429023203038668,145.69000244140625,1.1178231372011442,154.1199951171875,0.13833238307587425
12526,2022-10-19,155.38999938964844,158.19000244140625,154.1300048828125,157.19000244140625,2611500.0,-0.011702578311323708,1.136839104229492,-1.0588272253188644,54.39668525749112,47.64400130175915,-2.1010831303271402,-2.8038594979067852,7.684445402693086,0.7787963334263281,18.236201532723246,4.05999755859375,-2.002495005152724,2.6154991149902287,-3.9016886043208103,9.132686834301268,-0.6430947446652908,5.874092974645748,-9.88119689941405,63.98993341272242,11.09445723370468,3.2585938596555235,10,-2.2299957275390625,1.7000045776367188,13.435001373291016,5.135002136230469,7.9900054931640625,2,0.0005148454300079042,-3.4671519026112523,157.22999572753906,-1.3801561179838333,149.25,-1.0429023203038668,145.69000244140625,0.0005148454300079042
12527,2022-10-20,154.39999389648438,159.16000366210938,153.4199981689453,155.97999572753906,3079800.0,-0.006371101725031636,-2.2429471070746603,0.8777773068282966,57.79910760075926,50.06602392742936,-1.4781587970666692,-1.7923364422913437,8.361026089208451,1.5833374896503187,17.677108909620973,5.7400054931640625,-1.7733219780787408,1.5534942626953239,-5.004014629251429,8.111003154642077,-1.725260183278067,4.832248708668715,-8.578767358398437,57.77910943823925,1.328193360679741,3.2787544459733797,10,-1.239990234375,2.6900100708007812,14.425006866455078,7.19500732421875,10.970001220703125,3,0.04928757066825784,1.136839104229492,155.38999938964844,-3.4671519026112523,157.22999572753906,-1.3801561179838333,149.25,0.04928757066825784
12528,2022-10-21,159.19000244140625,159.25999450683594,154.3000030517578,154.5399932861328,3508300.0,0.03102337263130517,1.0709805458130652,-2.943040358484553,59.2685418807973,52.04906680021912,-5.804739996547767,-6.391824462382232,3.3090473135613934,-3.282177482208681,16.72950624743136,4.959991455078125,-1.3770131808843757,6.014502716064442,-1.127274425296946,13.15627985742583,2.443614145383748,9.585391286745136,-13.062600336425788,86.57438890977365,28.695204946362963,3.570888570680693,10,-6.029998779296875,-3.7750015258789062,9.942497253417969,2.404998779296875,7.17999267578125,4,0.02317986296133423,-2.2429471070746603,154.39999389648438,1.136839104229492,155.38999938964844,-3.4671519026112523,157.22999572753906,0.02317986296133423
12529,2022-10-24,161.82000732421875,162.89999389648438,159.6300048828125,160.3000030517578,2974100.0,0.016521168681937315,-1.2867051159614369,0.3268819956487926,56.50079988178323,53.38835888895082,-7.898326181499328,-8.421053960877032,0.3493869496186335,-5.887578071128928,15.540751844855794,3.709991455078125,-0.8667065317370088,7.989007568359369,0.1960696521028069,15.781945484615932,4.092538610231088,11.88547652648765,-15.39255316368164,88.60773144519146,33.30606555655561,3.896468958128278,10,-7.7750091552734375,-6.6800079345703125,7.312492370605469,1.239990234375,5.25,0,-0.023482900010900476,1.0709805458130652,159.19000244140625,-2.2429471070746603,154.39999389648438,1.136839104229492,155.38999938964844,-0.023482900010900476
12530,2022-10-25,165.8000030517578,166.30999755859375,161.99000549316406,162.8000030517578,4177900.0,0.024595201751318907,1.1492556575341426,1.97367866285198,61.50452884156999,54.47649020576746,-11.294597162709323,-11.632568313335867,-3.9501497691248915,-9.889672009275444,14.402285501160522,4.489990234375,0.30297243778389316,11.102503204345709,2.0649531995740347,20.140053209117383,6.583728201959872,15.621278206731546,-18.7136473017828,96.04348695900251,42.69678764761558,4.518775002385841,10,-10.050003051757812,-10.050003051757812,3.9274978637695312,-2.7400054931640625,-0.7700042724609375,1,-0.047889036762729265,-1.2867051159614369,161.82000732421875,1.0709805458130652,159.19000244140625,-2.2429471070746603,154.39999389648438,-0.047889036762729265
12531,2022-10-26,166.77000427246094,170.75,165.32000732421875,167.83999633789062,3453500.0,0.005850429450235506,-1.7355223559346138,-0.3566640218098958,63.399807261356045,55.723951788956526,-11.496769258086971,-12.378764164033157,-5.454226686982082,-10.878430839866098,14.311178496630946,5.42999267578125,1.1801716456573672,11.527503967285156,1.000372795353769,22.054635139216543,6.263938381319463,16.79106955325085,-18.530230013968804,77.03407208874575,25.44700877041005,5.263565585965695,10,-8.800003051757812,-8.800003051757812,2.0849952697753906,-3.7100067138671875,-2.6100006103515625,2,-0.0201475116883858,1.1492556575341426,165.8000030517578,-1.2867051159614369,161.82000732421875,1.0709805458130652,159.19000244140625,-0.0201475116883858
12532,2022-10-27,166.89999389648438,170.3000030517578,166.8000030517578,168.22000122070312,2957400.0,0.0007794544623929145,-3.605296444274901,1.2336608530724584,69.23889927020721,58.28874055053036,-10.754189374969428,-11.930386201812667,-5.97143888719944,-11.004737705629992,14.21514795636778,3.529998779296875,1.8756207101429823,10.901993560791027,-0.6961830388220562,22.50017016040411,5.102905260984471,16.701081860597583,-16.859401578671623,76.59570323551318,22.234385432882192,5.799088299806543,10,-8.18499755859375,-8.92999267578125,1.9550056457519531,-3.839996337890625,-11.970001220703125,3,-0.021090408282789186,-1.7355223559346138,166.77000427246094,1.1492556575341426,165.8000030517578,-1.2867051159614369,161.82000732421875,-0.021090408282789186
12533,2022-10-28,167.52000427246094,167.94000244140625,163.0399932861328,166.25999450683594,3066800.0,0.0037148615856816836,3.6666618226207257,-0.9545475562953716,69.12466755467159,60.3119823461795,-8.886474456955966,-11.640558902368355,-6.905626332448094,-11.558503787400241,13.198662431197677,4.9000091552734375,2.3174008953535292,10.565503692626947,-1.5352672184667426,22.666274603720638,4.515118237080117,16.61588914817378,-15.822659340073216,70.95326307700752,13.043407832251432,6.050385455546841,10,-5.435005187988281,-9.550003051757812,-2.670001983642578,-4.4600067138671875,-12.470001220703125,4,-0.01283434276766482,-3.605296444274901,166.89999389648438,-1.7355223559346138,166.77000427246094,1.1492556575341426,165.8000030517578,-0.01283434276766482
12534,2022-10-31,164.25,167.36000061035156,164.02000427246094,166.0,3792500.0,-0.019520082312930676,-2.0226328072137756,-1.3888781243944972,62.319937067629155,61.50588606847388,-3.648653847906388,-7.788542771807556,-3.8005242945499162,-8.25209397746579,12.204075215877133,3.5,2.7204805425394625,6.672499084472662,-5.590630994972685,18.93562916391801,0.5409340447500028,12.804064124195321,-11.028442662203304,25.799040228533602,-32.08515914059544,6.131565039722671,10,-2.1650009155273438,-6.279998779296875,-2.4249954223632812,-1.19000244140625,-10.490005493164062,0,0.012907124001141579,3.6666618226207257,167.52000427246094,-3.605296444274901,166.89999389648438,-1.7355223559346138,166.77000427246094,0.012907124001141579
12535,2022-11-01,164.58999633789062,166.97999572753906,162.57000732421875,166.44000244140625,3051000.0,0.0020699929247527393,2.0102385168211643,1.0571463448660714,63.179164449380316,62.48171708979489,-3.1679898741323598,-7.934412135788534,-4.141103800404835,-8.519008847260352,12.112678074382682,4.4099884033203125,4.150745311962794,6.630995941162098,-6.019851026673564,19.28184290899776,0.30557245724426707,12.956419425079929,-9.966163587117677,24.69426433170921,-33.600518341139505,6.325423483917837,11,-2.5049972534179688,-6.6199951171875,-4.624996185302734,-1.18499755859375,-10.379989624023438,1,0.015067811176305401,-2.0226328072137756,164.25,3.6666618226207257,167.52000427246094,-3.605296444274901,166.89999389648438,0.015067811176305401
12536,2022-11-02,160.1999969482422,165.88999938964844,160.0800018310547,164.5800018310547,3377900.0,-0.02667233420818671,-1.5151531164953629,2.367562395869418,56.92167814723828,62.38422492829257,2.208285192181876,-3.4213310520891866,0.19696601903814326,-4.0027939205762095,11.736815587132185,5.80999755859375,5.111076426044917,2.051496887207037,-10.615186598234317,14.71818037264839,-4.28184485551364,8.384838629927714,-4.286070817531083,1.1741203801856734,-54.6364989472348,6.333341742720682,11,2.3250045776367188,-2.2299957275390625,-0.4899940490722656,4.670005798339844,-7.9199981689453125,2,0.030149824738231246,2.0102385168211643,164.58999633789062,-2.0226328072137756,164.25,3.6666618226207257,167.52000427246094,0.030149824738231246
12537,2022-11-03,159.8000030517578,160.7899932861328,157.75,157.97999572753906,3041600.0,-0.0024968408495887884,-1.666662205030049,-0.4155263231236588,69.65728733673542,63.538529978952354,3.8608323477261592,-2.848403104865355,0.5019155995149163,-3.4000287144540664,11.659431483651522,3.0399932861328125,5.5054623974972685,1.44900283813476,-11.18568348935105,14.08368916562057,-4.868340325608159,7.766346001877679,-2.6991910115035864,20.117787640833047,-40.50252748738602,6.31734316374291,11,4.4499969482421875,-1.8300018310546875,-0.9275016784667969,5.5749969482421875,-9.770004272460938,3,0.027284108429831422,-1.5151531164953629,160.1999969482422,2.0102385168211643,164.58999633789062,-2.0226328072137756,164.25,0.027284108429831422
12538,2022-11-04,159.6300048828125,162.75,156.25999450683594,162.41000366210938,2653500.0,-0.001063818308503106,2.751457526658846,-1.5274657097823536,65.96923828125,64.59057869000422,4.581614247638754,-2.217969456628822,0.4320548931814301,-2.992498498996241,10.847673629166216,6.4900054931640625,5.9439645506251395,0.914504241943348,-11.406758017742334,13.23576650162903,-5.246126887899493,7.075135371786189,11.1199951171875,30.360437143446283,-32.43182489838662,6.160631129842844,11,3.8749923706054688,-1.660003662109375,-0.8950042724609375,5.7449951171875,-8.760009765625,4,-0.02944316270917624,-1.666662205030049,159.8000030517578,-1.5151531164953629,160.1999969482422,2.0102385168211643,164.58999633789062,-0.02944316270917624
12539,2022-11-07,159.8699951171875,161.41000366210938,158.0,161.24000549316406,2424100.0,0.001503415567462918,2.9882927177492036,0.492809704155003,55.33117927170696,63.904650960019445,4.510223856875626,-2.028780480366919,0.17184617518282153,-3.0668340557575675,9.960604291372558,3.410003662109375,6.376472842050333,0.815995025634777,-11.224476931160979,12.856466982430533,-5.204240952763087,6.836231004032641,10.590204772949221,33.675374993238876,-26.369031309226216,6.020235978397876,11,3.6350021362304688,-1.899993896484375,-2.1324920654296875,4.825004577636719,-7.3600006103515625,0,-0.03014944775532491,2.751457526658846,159.6300048828125,-1.666662205030049,159.8000030517578,-1.5151531164953629,160.1999969482422,-0.03014944775532491
12540,2022-11-08,161.6199951171875,164.66000366210938,159.80999755859375,161.32000732421875,3284600.0,0.010946394279409466,-1.9216839783068296,-0.2189675335523751,62.626664349293314,63.81874619201247,2.3523047845287977,-3.3919243217077337,-1.5162350652748557,-4.566670879096307,9.923755859804768,4.850006103515625,6.45504287949359,2.2099952697753906,-9.683676471649136,14.103667011199917,-3.736840600936887,8.156831140487668,8.5562006652832,55.65937583186502,-3.725423330130482,5.946835870712267,11,1.660003662109375,-3.649993896484375,-3.8824920654296875,3.0750045776367188,-14.019989013671875,1,-0.04863260022160276,2.9882927177492036,159.8699951171875,2.751457526658846,159.6300048828125,-1.666662205030049,159.8000030517578,-0.04863260022160276
12541,2022-11-09,152.99000549316406,161.58999633789062,152.5,161.0800018310547,4018400.0,-0.053396794238027345,-1.0044077172062476,-26.967751780264496,47.818029749696215,61.43864957862236,9.85879745782239,5.4240095020240915,7.009291578515757,4.323160664349558,9.885427336775392,9.1199951171875,6.290908677714015,-6.361494445800787,-18.374800256378876,5.651811364777302,-12.368147351089817,-0.35484154051175665,16.90786626379395,4.02964922363405,-53.2632045243193,6.006652905289044,11,7.2299957275390625,4.9799957275390625,3.399993896484375,11.704994201660156,-6.540008544921875,2,0.00797438510293813,-1.9216839783068296,161.6199951171875,2.9882927177492036,159.8699951171875,2.751457526658846,159.6300048828125,0.00797438510293813
12542,2022-11-10,164.3800048828125,164.5500030517578,158.38999938964844,158.94000244140625,4962900.0,0.07444930374982817,1.1314896065977118,-0.6724357112409607,56.669244440400874,60.05471367703672,-2.1526256908330197,-5.4366650344239815,-4.340787039691236,-6.824349054235711,8.944986681830732,11.55999755859375,5.7962794616435644,4.515504455566401,-7.433259256023774,16.464268167156575,-1.4588774002286868,10.489886311361488,4.821952003867182,97.69737915318765,42.28636840514197,5.974381855795085,11,-4.450004577636719,-6.410003662109375,-8.025005340576172,0.31499481201171875,-19.730010986328125,3,-0.07360996315909463,-1.0044077172062476,152.99000549316406,-1.9216839783068296,161.6199951171875,2.9882927177492036,159.8699951171875,-0.07360996315909463
12543,2022-11-11,173.32000732421875,174.8300018310547,164.9499969482422,165.1199951171875,5828300.0,0.05438619160389746,-1.313816158576896,1.5073545086335536,62.71562079893748,60.09867853607098,-11.380117568449663,-12.859896539569235,-13.281232665324353,-15.405302144693792,7.906545883745639,10.449996948242188,5.316374994400121,12.074006652832026,0.6479519685320554,23.500061337131996,6.3609793106820405,17.78703399498201,-20.82000732421875,93.23782184049819,40.28992340550055,5.713027342149991,11,-9.655006408691406,-13.310005187988281,-16.787506103515625,-8.625007629394531,-30.07000732421875,4,-0.13437576483224312,1.1314896065977118,164.3800048828125,-1.0044077172062476,152.99000549316406,-1.9216839783068296,161.6199951171875,-0.13437576483224312
12544,2022-11-14,173.25999450683594,176.8000030517578,172.35000610351562,172.63999938964844,5753800.0,-0.0003462544129170242,-6.416774751405102,0.07560904807627894,59.03146932206621,59.637823521924965,-11.071966766662797,-11.498416470213726,-13.214632737607985,-15.078746700377224,6.892388143489176,4.4499969482421875,4.580517208161979,10.813494110107428,-0.347933555509627,21.974921775724482,5.2327802772989,16.394207942915955,-20.31339447021483,85.43206543068398,36.36839401126085,5.580713832808528,11,-8.609992980957031,-12.264991760253906,-16.727493286132812,-8.564994812011719,-30.959991455078125,0,-0.12922775077639193,-1.313816158576896,173.32000732421875,1.1314896065977118,164.3800048828125,-1.0044077172062476,152.99000549316406,-0.12922775077639193
12545,2022-11-15,178.97999572753906,180.4600067138672,176.89999389648438,177.0,8606000.0,0.03301397553996477,-2.2660549174418523,3.1935666469777515,63.25732322663334,60.3417840863022,-16.244352105304927,-16.343346871789322,-18.828561304839496,-20.553879189334396,7.723882136417251,7.20001220703125,3.9192813458878106,15.445995330810547,2.353334528661833,28.53865613295926,8.89966492973619,21.992325731884904,-25.0792595703125,94.706685869306,47.14946225541211,6.546330401074352,11,-12.499992370605469,-16.154991149902344,-22.447494506835938,-14.284996032714844,-37.62998962402344,1,-0.14789362974954123,-6.416774751405102,173.25999450683594,-1.313816158576896,173.32000732421875,1.1314896065977118,164.3800048828125,-0.14789362974954123
12546,2022-11-16,155.47000122070312,158.49000549316406,148.75,149.85000610351562,36731500.0,-0.13135543115458093,-1.491047665134285,2.838387497013741,41.76869229328877,57.243051303697015,7.290843241050737,7.560583527732774,4.284069517929538,3.079693885315777,8.29640424031094,30.229995727539062,3.188547571532183,-8.06799926757813,-21.150228298423087,5.014229763266826,-14.609113783000623,-1.5268847521556381,24.990005493164062,21.19205234278422,-21.75461582732321,6.541114515422484,11,9.135002136230469,7.355003356933594,1.0625,9.224998474121094,-12.32000732421875,2,-0.050620666722806296,-2.2660549174418523,178.97999572753906,-6.416774751405102,173.25999450683594,-1.313816158576896,173.32000732421875,-0.050620666722806296
12547,2022-11-17,162.00999450683594,162.17999267578125,152.72000122070312,153.47999572753906,11300500.0,0.04206594992463364,1.1330319419787236,1.5177946958013857,46.343721598595096,55.06243833895757,1.2262588245852442,1.7074881470000776,-2.621269049356556,-3.2161637685403264,8.904328132522593,9.459991455078125,2.499134861076641,-1.908506011962885,-14.295880189488855,10.478868165563085,-8.102193100725884,4.285181076800114,18.45001220703125,41.816435507209064,2.312758934894532,6.1936870887629905,11,2.5950088500976562,0.8150100708007812,-5.4774932861328125,2.6850051879882812,-16.459991455078125,3,-0.0960434422947728,-1.491047665134285,155.47000122070312,-2.2660549174418523,178.97999572753906,-6.416774751405102,173.25999450683594,-0.0960434422947728
12548,2022-11-18,162.8800048828125,164.6999969482422,160.0,161.97999572753906,7280900.0,0.005370103113853553,1.0704862989987665,0.10551105323225204,49.061003796396044,54.36575217503413,0.9674838156920487,1.189061536965852,-3.910464100089598,-3.792666835861894,9.463041719125483,4.6999969482421875,2.4149060002968668,-1.2229957580566406,-13.422326270609204,10.976334754495923,-7.322661014332937,4.8766694982196555,16.94580169677735,44.56008164966194,3.1855967990807983,6.099665256276288,11,1.7249984741210938,-0.05500030517578125,-5.625003814697266,1.8149948120117188,-17.080001831054688,4,-0.1119229521109365,1.1330319419787236,162.00999450683594,-1.491047665134285,155.47000122070312,-2.2660549174418523,178.97999572753906,-0.1119229521109365
12549,2022-11-21,158.02000427246094,161.92999267578125,156.77000427246094,161.0800018310547,5964700.0,-0.029837920338031676,1.1680718063792275,-3.3999627011172713,45.759653249027544,52.49163983056017,6.188224002002244,6.060503858811671,0.4587875461237445,1.3462581212607745,9.929330275396225,6.1100006103515625,1.7461512553214789,-5.892996215820318,-18.357524359049165,6.571531927408529,-12.125260287434742,0.33926785579410534,21.184286175537125,29.233687511037477,-13.662049971499979,6.232264071614426,11,6.584999084472656,5.549995422363281,-1.6425018310546875,6.519996643066406,-9.650009155273438,0,-0.0934692056266131,1.0704862989987665,162.8800048828125,1.1330319419787236,162.00999450683594,-1.491047665134285,155.47000122070312,-0.0934692056266131
12550,2022-11-22,157.86000061035156,159.91000366210938,155.75,158.7899932861328,6364100.0,-0.0010125532070831555,1.6245968712394705,0.3039194175725541,48.402514575437266,52.556582588975836,6.435549853350011,5.897532445610295,0.3613954062562357,1.768725044495227,9.95772147841724,4.160003662109375,1.3065002715886465,-5.655999755859369,-18.370740812208567,7.058741300489828,-12.013370284033954,0.7013707723152152,20.735204028686525,57.116002215634,8.5733445416936,6.357370528174592,11,6.745002746582031,6.745002746582031,-1.4824981689453125,6.680000305175781,-8.82000732421875,1,-0.09856833585729385,1.1680718063792275,158.02000427246094,1.0704862989987665,162.8800048828125,1.1330319419787236,162.00999450683594,-0.09856833585729385
12551,2022-11-23,163.41000366210938,164.13999938964844,158.25,158.47999572753906,4833500.0,0.03515775389775255,-1.185528777966193,-5.301125549648881,52.30259002325511,52.07139876484853,2.8151009475544413,0.08737997830618838,-5.3590942391442695,-3.5370478047609026,9.22651971570617,6.279998779296875,1.4750197575648372,0.062003326416004256,-12.560159756968346,12.684166409800355,-6.249078215276171,6.3730848681081795,14.588296884147951,89.23210562448335,35.56158260081428,6.3110815416921735,11,1.1949996948242188,1.1949996948242188,-7.595001220703125,1.1299972534179688,-11.680007934570312,2,-0.13499784018246674,1.6245968712394705,157.86000061035156,1.1680718063792275,158.02000427246094,1.0704862989987665,162.8800048828125,-0.13499784018246674
12552,2022-11-25,163.3800048828125,163.9600067138672,161.60000610351562,163.5,1883000.0,-0.00018357982145877916,3.5384254232811996,-0.0243397411890694,52.3961661341853,50.92479269098718,3.0042626184095127,-0.16848971614285801,-5.491517340860867,-3.2461432111138038,8.455802901152879,2.3600006103515625,1.310093822932231,0.20800399780273438,-12.303297034246839,12.719305029852308,-6.047646518222052,6.463654513827521,14.033329652519683,85.25148027353306,27.449613735879154,6.255650516024782,11,1.2249984741210938,1.2249984741210938,-8.255001068115234,1.1599960327148438,-10.660003662109375,4,-0.12382182875339298,-1.185528777966193,163.41000366210938,1.6245968712394705,157.86000061035156,1.1680718063792275,158.02000427246094,-0.12382182875339298
12553,2022-11-28,165.3699951171875,166.88999938964844,162.80999755859375,162.80999755859375,4624100.0,0.012180133277645222,-2.1875044703526214,-21.33418107833164,53.43750000000001,50.30324054409094,-0.25929851011213145,-2.453609825693462,-7.594495554817229,-5.043238129751728,8.198295145956811,4.0800018310546875,2.380373005010739,2.305494689941412,-10.084866779771488,14.695856159654312,-3.889686044915038,8.500675424797862,11.470072727438037,86.35543666300948,24.448280994785343,6.195180734856444,11,-0.7649917602539062,-0.7649917602539062,-10.244991302490234,-0.8299942016601562,-11.110000610351562,0,-0.1198524076352816,3.5384254232811996,163.3800048828125,-1.185528777966193,163.41000366210938,1.6245968712394705,157.86000061035156,-0.1198524076352816
12554,2022-11-29,166.3699951171875,166.97000122070312,161.50999450683594,164.42999267578125,5231700.0,0.006047046196568928,2.4776950588967073,0.757814176382233,52.99684542586751,49.163187455116955,-2.614353079424461,-3.4642558699069355,-8.71979236251289,-5.8111142489810845,7.977316716784724,5.4600067138671875,2.2804940698950418,3.1994949340820256,-9.269592647922565,15.668582516086616,-3.0350488569202696,9.43403872508432,9.90827137054552,94.65235260038568,30.63487105958184,6.234543791002292,11,-8.509994506835938,-1.7649917602539062,-12.08249282836914,-1.8299942016601562,-6.220001220703125,1,-0.123640035277639,-2.1875044703526214,165.3699951171875,3.5384254232811996,163.3800048828125,-1.185528777966193,163.41000366210938,-0.123640035277639
12555,2022-11-30,167.07000732421875,167.22999572753906,162.74000549316406,165.8800048828125,11376700.0,0.0042075628272886245,4.947088663877604,0.6134025483718736,59.87100208406923,51.17455520964812,-5.790384170497134,-4.183432271035258,-9.387065293919392,-6.247027935512136,7.994408040758244,4.489990234375,1.0921948908419097,3.7755065917968693,-8.801873716494327,16.352886900088066,-2.513183562348729,10.064196745942468,8.657693833759623,98.21839109756284,25.51350273770504,6.2886901541456,11,-7.095008850097656,-2.4650039672851562,-12.477508544921875,-2.5300064086914062,-10.720001220703125,2,-0.11192919966024606,2.4776950588967073,166.3699951171875,-2.1875044703526214,165.3699951171875,3.5384254232811996,163.3800048828125,-0.11192919966024606
12556,2022-12-01,165.02999877929688,167.42999267578125,163.0500030517578,166.47000122070312,4989200.0,-0.012210501319743217,1.607148047229791,-1.210083602605529,50.52444212004725,51.639079712031695,-2.516294770725608,-1.8582945707523493,-7.30510961685826,-3.9228823285187104,8.439635737494955,4.3799896240234375,0.00867722335968324,1.4939979553222713,-11.01851710304706,14.006513013691603,-4.762259573862394,7.750255484506937,10.158148355521917,59.459550020233365,-9.667398504229084,6.256257529184659,12,-3.44000244140625,-0.42499542236328125,-9.279998779296875,-0.48999786376953125,-9.05999755859375,3,-0.09689150827994808,4.947088663877604,167.07000732421875,2.4776950588967073,166.3699951171875,-2.1875044703526214,165.3699951171875,-0.09689150827994808
12557,2022-12-02,164.16000366210938,164.86000061035156,162.4499969482422,163.30999755859375,3442900.0,-0.005271739220885419,1.1422254774305556,-0.5902810155554614,41.50278338304469,50.799277443881536,-1.463109907313111,-0.6797630824398766,-6.206728002530866,-2.784975681691378,8.762412669040877,2.5800018310546875,-1.9638778820475693,0.40600280761719887,-11.98376909529992,12.795774710534317,-5.78888314384136,6.600888759075758,10.499380530013042,44.763682008799584,-20.432968495638953,6.194885951458565,12,-2.57000732421875,0.44499969482421875,-6.19000244140625,0.37999725341796875,-5.19000244140625,4,-0.07571885756140095,1.607148047229791,165.02999877929688,4.947088663877604,167.07000732421875,2.4776950588967073,166.3699951171875,-0.07571885756140095
12558,2022-12-05,154.92999267578125,162.88999938964844,154.7899932861328,162.88999938964844,6233200.0,-0.05622569919848597,1.035175696373357,-9.364646537177324,35.46853078502535,49.655819392325746,7.2868928206621035,8.622142572356779,3.160408250831381,6.648422731201947,9.638890711309264,9.370010375976562,-0.9947130229245147,-8.589007568359364,-21.476430232632566,4.298415095913839,-15.03271890049598,-2.145296236222748,19.21120383249871,1.1075901614606911,-58.98769972159194,6.443711332136604,12,6.180000305175781,9.675010681152344,3.412506103515625,9.610008239746094,4.82000732421875,0,-0.014264452072252576,1.1422254774305556,164.16000366210938,1.607148047229791,165.02999877929688,4.947088663877604,167.07000732421875,-0.014264452072252576
12559,2022-12-06,155.0500030517578,156.67999267578125,153.27999877929688,155.82000732421875,4721800.0,0.0007746103508035063,1.730946238272369,0.09673412349257285,29.18045983969651,47.520035532799,7.488811562418874,8.561466508382637,3.30747259442046,6.728494871118045,10.618792335509834,3.399993896484375,-0.8498810115283391,-8.22799758911134,-21.574820256608888,5.118825078386209,-14.9014089228601,-1.5545862553625795,18.583369526356563,12.508869511955778,-41.4234207743094,6.673411333748768,12,5.30499267578125,9.555000305175781,4.977497100830078,6.540000915527344,9.550003051757812,1,-0.005095185613496311,1.035175696373357,154.92999267578125,1.1422254774305556,164.16000366210938,1.607148047229791,165.02999877929688,-0.005095185613496311
12560,2022-12-07,153.75999450683594,155.69000244140625,153.38999938964844,153.5,3685200.0,-0.008319951754475308,-8.583431350732747,-0.33765333016269344,47.57446171174388,46.99468794263108,9.092216428570879,9.73136332452492,4.862809627222504,8.170164203349202,11.094888530971586,2.3000030517578125,-1.08010095248909,-9.12500610351563,-23.12431763342886,4.874305426397598,-16.12466186847226,-2.1253503385590022,19.37571061971616,3.392197417543194,-52.42267588969339,6.9996557649566205,12,6.595001220703125,10.845008850097656,6.267505645751953,6.9000091552734375,8.340011596679688,2,0.04155827014785918,1.730946238272369,155.0500030517578,1.035175696373357,154.92999267578125,1.1422254774305556,164.16000366210938,0.04155827014785918
12561,2022-12-08,154.2100067138672,155.25999450683594,153.1699981689453,154.0399932861328,3107100.0,0.002926718412514351,-1.1884736446865962,0.6539116145313693,36.62556500826254,45.242398928639666,8.046075223035217,9.884205224452245,4.450265168512914,7.812100678034824,11.604057676594282,2.089996337890625,-0.6184402648733567,-8.735993957519526,-22.56333990916545,5.0913519941263985,-15.649666933342473,-1.8223209816965777,18.437984310153865,8.896563966814425,-46.67772448468901,6.913672975822962,12,6.089988708496094,10.394996643066406,5.817493438720703,6.4499969482421875,6.6199951171875,3,0.013877175906095163,-8.583431350732747,153.75999450683594,1.730946238272369,155.0500030517578,1.035175696373357,154.92999267578125,0.013877175906095163
12562,2022-12-09,152.27999877929688,154.72000122070312,152.1199951171875,153.41000366210938,2905900.0,-0.012515451984587478,-2.586185124384392,-6.646562556094058,32.46197176271471,42.911784680052406,9.203846665807959,11.448186325261872,6.527617271500674,9.773631036270729,12.678862132258573,2.600006103515625,-0.4339012242304534,-10.061001586914074,-24.661400479909645,4.539397306081497,-17.361201033411874,-2.760802140416274,19.89003242424377,1.4856415843632187,-53.189971135620674,7.300199446497789,12,7.4949951171875,12.325004577636719,7.967502593994141,8.3800048828125,6.82000732421875,4,0.02423169471359299,-1.1884736446865962,154.2100067138672,-8.583431350732747,153.75999450683594,1.730946238272369,155.0500030517578,0.02423169471359299
12563,2022-12-12,150.02999877929688,150.67999267578125,148.42999267578125,150.5,4433800.0,-0.01477541383002623,4.421774460418429,0.4159284865507184,35.53062721164905,40.97109376736147,10.112469221967388,12.505034072202818,9.011462895875212,12.007900741857782,12.779334519031234,3.850006103515625,-1.115532012155171,-11.146501159667963,-25.77499727694152,3.4819949576055933,-18.460749218304727,-3.832253101031199,21.671631800172946,19.39401337594697,-36.909443438585086,7.314248058636773,12,7.899993896484375,14.415000915527344,11.080001831054688,10.6300048828125,12.180007934570312,0,0.0595880991411426,-2.586185124384392,152.27999877929688,-1.1884736446865962,154.2100067138672,-8.583431350732747,153.75999450683594,0.0595880991411426
12564,2022-12-13,150.8699951171875,154.10000610351562,149.6999969482422,153.1999969482422,4178900.0,0.005598855860329044,1.1307446474424103,4.957437828712421,37.645825254029496,38.50162967513482,7.646711290651183,10.436725834288154,8.310285668424854,11.171588697812695,12.444976160586489,4.4000091552734375,-1.8533389113728447,-9.187004852294933,-23.341147750648275,4.967138046058409,-16.26407630147162,-2.109933403118248,19.900769946134773,33.60880384705922,-21.658624533783573,7.077071449176673,12,7.05999755859375,13.575004577636719,9.867504119873047,9.790008544921875,13.760009765625,1,0.058858654273270083,4.421774460418429,150.02999877929688,-2.586185124384392,152.27999877929688,-1.1884736446865962,154.2100067138672,0.058858654273270083
12565,2022-12-14,152.50999450683594,154.64999389648438,150.13999938964844,150.5,3749100.0,0.010870281982673813,-2.3040304505541798,-0.8626579086961932,27.64563883059587,35.95954042075134,4.161838016718008,7.07470622582656,6.664353989783024,9.548839309314019,11.650056962185621,4.5099945068359375,-2.894273665072376,-6.223505401611334,-17.606395057867132,5.159384254644465,-11.914950229739247,-0.5320605734834203,17.36713966098469,59.73646760244945,8.403255211217257,5.691444828127899,12,4.135002136230469,11.935005187988281,8.22750473022461,8.150009155273438,11.040008544921875,2,0.07927356915705475,1.1307446474424103,150.8699951171875,4.421774460418429,150.02999877929688,-2.586185124384392,152.27999877929688,0.07927356915705475
12566,2022-12-15,147.60000610351562,150.0,145.32000732421875,149.86000061035156,5415500.0,-0.03219453531027594,2.6850433434858614,-1.1243784493687703,23.03489908666417,33.90755327670906,7.084368507025772,11.97903504332362,11.528964253920577,14.538395027602746,11.526224938032634,7.1899871826171875,-4.198220502527647,-10.739994049072266,-23.10008057460115,1.6200924764566196,-16.920037311836722,-4.559950786307809,21.419242404623418,24.255321911959975,-21.846131333993547,6.180043262764446,12,6.504997253417969,15.290000915527344,13.024993896484375,13.05999755859375,16.610000610351562,3,0.09823847832249255,-2.3040304505541798,152.50999450683594,1.1307446474424103,150.8699951171875,4.421774460418429,150.02999877929688,0.09823847832249255
12567,2022-12-16,146.4499969482422,147.66000366210938,145.5500030517578,146.0500030517578,8367000.0,-0.007791389618689526,-2.014299727520436,-0.17698887996165039,16.71365454753382,31.82367813921,6.099447729748334,12.546841395628576,12.640573610207184,15.71754355243192,11.8176245319039,2.1100006103515625,-6.317437969226916,-11.112003326416016,-24.421781301559122,2.1977746487270906,-17.76689231398757,-4.4571143388444625,21.14729708886165,12.11137460135743,-27.704464788142968,6.6548889875715584,12,4.5500030517578125,16.44001007080078,12.645004272460938,14.210006713867188,20.580001831054688,4,0.09819054409331684,2.6850433434858614,147.60000610351562,-2.3040304505541798,152.50999450683594,1.1307446474424103,150.8699951171875,0.09819054409331684
12568,2022-12-19,144.64999389648438,147.0,143.55999755859375,146.60000610351562,4186700.0,-0.012290905355183845,1.5018199573863635,-4.87510490577554,12.833752661927164,30.00737734168008,7.026827944515986,13.608802009645785,14.490400378587822,17.459553342296545,12.487017600394779,3.44000244140625,-7.66240164817404,-12.000505828857428,-26.24118493722554,2.2401732795106852,-19.120845383041484,-4.880166274673371,21.610662937846342,9.828644705377314,-22.098542079978984,7.120339554184059,12,4.975006103515625,17.360008239746094,14.300006866455078,16.010009765625,23.860000610351562,0,0.09989639002247097,-2.014299727520436,146.4499969482422,2.6850433434858614,147.60000610351562,-2.3040304505541798,152.50999450683594,0.09989639002247097
12569,2022-12-20,143.25,143.9600067138672,142.4499969482422,142.89999389648438,3175400.0,-0.009678492606686517,-1.416015625,-0.1794891858900122,10.193896493339594,25.853981206301828,7.34988473150338,14.59375848684806,15.900476062547966,18.729594305486415,12.940287561548496,2.1999969482421875,-8.512224321912441,-12.661999511718761,-28.08635257906724,2.7623535556297156,-20.374176045393,-4.949822978044523,21.19460409227176,6.557403703884364,-16.282783874817426,7.712176533674236,12,5.6049957275390625,18.205001831054688,18.587501525878906,17.410003662109375,25.42999267578125,1,0.13235606781059128,1.5018199573863635,144.64999389648438,-2.014299727520436,146.4499969482422,2.6850433434858614,147.60000610351562,0.13235606781059128
12570,2022-12-21,142.3000030517578,144.19000244140625,141.97000122070312,142.25999450683594,3510200.0,-0.006631741348985587,-6.161350659578657,0.11430813497253466,10.57930935929565,22.95995280086106,7.267593509139488,15.09204662784228,16.804590722570822,19.508146143188583,13.344163823956745,2.220001220703125,-8.211778362617906,-12.833996582031261,-29.373975160195272,3.705981996132749,-21.103985871113252,-4.56400729294927,19.945140326110987,4.109612468503802,-13.516078704059243,8.269989289082003,12,6.0449981689453125,18.915000915527344,20.522499084472656,18.69499969482422,29.839996337890625,2,0.1569220052857816,-1.416015625,143.25,1.5018199573863635,144.64999389648438,-2.014299727520436,146.4499969482422,0.1569220052857816
12571,2022-12-22,141.35000610351562,141.7100067138672,139.67999267578122,141.5,3846500.0,-0.006676014953398535,6.122764749973331,-3.7490465293668955,10.55003356824065,20.525293001475053,6.930363084693369,15.077665601307274,17.707681116779924,20.31248536516003,14.364329806484887,2.620010375976591,-7.630214826550059,-12.680993652343744,-29.8282554828007,4.466268178113211,-21.254624567572222,-4.107362737115267,18.462120215493286,20.927457751569182,6.456343009253201,8.573630915228472,12,5.8149871826171875,12.204986572265625,23.30249786376953,21.474998474121094,35.72999572753906,3,0.1570569224594469,-6.161350659578657,142.3000030517578,-1.416015625,143.25,1.5018199573863635,144.64999389648438,0.1570569224594469
12572,2022-12-23,143.14999389648438,143.27000427246094,139.8800048828125,140.86000061035156,2464800.0,0.012734260454509982,1.6798265453207646,-15.267243133265513,22.579160255563266,19.08624111746552,4.133801378262973,12.315826345243892,15.882025465978359,18.304933761810588,15.320119734308074,3.3899993896484375,-8.336224602196609,-9.8695053100586,-27.08128535662013,7.3422747365029295,-18.475395333339378,-1.2636152867778208,13.843633712472666,47.40434082931039,29.95222101867637,8.605890023280772,12,4.0149993896484375,10.404998779296875,20.56501007080078,19.675010681152344,37.870010375976534,4,0.14711850307595453,6.122764749973331,141.35000610351562,-6.161350659578657,142.3000030517578,-1.416015625,143.25,0.14711850307595453
12573,2022-12-27,145.5500030517578,146.27999877929688,142.39999389648438,143.0,3112500.0,0.016765695128208913,-1.0693275173847763,1.1135417152528369,30.008425725177503,18.237641169815298,1.1526928258123235,8.806324308343108,13.75547299206545,15.730924835521876,16.456005677598284,3.8800048828125,-8.710248103654521,-6.478496551513672,-22.963146751701174,10.00615364867383,-14.720821651607423,1.7638285485800793,9.019715666554617,88.9394689021543,67.9348225227062,8.242325100093758,12,1.614990234375,8.004989624023438,18.165000915527344,17.275001525878906,31.209991455078125,1,0.14757811938966947,1.6798265453207646,143.14999389648438,6.122764749973331,141.35000610351562,-6.161350659578657,142.3000030517578,0.14757811938966947
12574,2022-12-28,145.8000030517578,147.22000122070312,144.85000610351562,145.30999755859375,2623200.0,0.0017176227740174355,-2.361722850495103,0.19215878695764047,32.48241411223,18.775060645552426,0.12056160151075801,7.311101517732084,13.672705859250186,15.31347807927284,17.44175584798512,2.3699951171875,-8.813025231837315,-5.1999969482421875,-20.436670055860702,10.036676159376327,-12.818333502051445,2.41833960556707,6.685154020600237,81.16715438072464,55.54143095918764,7.618336553809256,12,-0.9600067138671875,7.7549896240234375,17.915000915527344,17.025001525878906,28.039993286132812,2,0.15576125500502402,-1.0693275173847763,145.5500030517578,1.6798265453207646,143.14999389648438,6.122764749973331,141.35000610351562,0.15576125500502402
12575,2022-12-29,148.3699951171875,149.66000366210938,146.8800048828125,146.97000122070312,2829000.0,0.01762683135553411,-2.519015703165743,2.857098371376078,38.24473420876914,20.46504232578631,-3.462574140370009,3.444944024147361,11.045999700158205,12.57587133708509,18.34312338871405,3.8600006103515625,-8.878600243352196,-1.6950042724609489,-14.94506288246859,11.555054337546693,-8.320033577464756,4.930025032542858,2.3224389396497997,87.0740769054354,56.881274214908935,6.625029305003819,12,-3.6999969482421875,5.18499755859375,15.717506408691406,14.455009460449219,26.389999389648438,3,0.1368874990024247,-2.361722850495103,145.8000030517578,-1.0693275173847763,145.5500030517578,1.6798265453207646,143.14999389648438,0.1368874990024247
12576,2022-12-30,149.0399932861328,149.0800018310547,146.8000030517578,147.22999572753906,2391100.0,0.004515725490292777,1.4126784214945425,1.2928610354223433,43.12975098635443,23.40016415232193,-4.365956170599645,1.5974976178476368,10.385221209821054,11.769992163337577,19.324041800347423,2.279998779296875,-9.080297184718177,-0.22550582885742188,-11.448083350110267,10.997071692395423,-5.836794589483844,5.3857829317690005,0.6200103759765625,93.66042481222951,57.3645810283506,5.611288760626425,12,-4.3699951171875,4.5149993896484375,15.565010070800781,13.785011291503906,22.75,4,0.15499199640439687,-2.519015703165743,148.3699951171875,-2.361722850495103,145.8000030517578,-1.0693275173847763,145.5500030517578,0.15499199640439687
12577,2023-01-03,151.72999572753906,152.63999938964844,149.5800018310547,149.97999572753906,3685200.0,0.018048863141330695,-1.4000095741879892,0.9668521328612376,53.538715249213396,27.922937773131512,-6.96016225486062,-2.183421825605876,7.767802319192157,8.885720883883607,20.040107648329066,3.600006103515625,-9.132441792101673,3.0859970092773494,-5.796237092497165,11.968231111051864,-1.3551200416098936,7.5271140601645925,-12.050003051757841,91.11325025443719,50.50330532711378,4.441117050887255,1,-5.569999694824219,1.8249969482421875,12.875007629394531,11.095008850097656,19.639999389648438,1,0.16707313528853263,1.4126784214945425,149.0399932861328,-2.519015703165743,148.3699951171875,-2.361722850495103,145.8000030517578,0.16707313528853263
12578,2023-01-04,152.72000122070312,154.32000732421875,147.67999267578125,148.25999450683594,4443300.0,0.006524784294740238,-1.3629901741182093,2.5485752650669644,53.827073669005884,32.771068570427765,-7.470674803909674,-3.5283856394592874,6.708960925178474,7.706348704422851,20.01426528053004,6.6400146484375,-8.494693750392457,4.186502075195307,-4.417080603131296,12.79008475352191,-0.11528926396800898,8.488293414358623,-12.780808410644568,83.10447838150512,39.89011395937874,4.301791339163307,1,-5.720001220703125,0.834991455078125,11.885002136230469,10.105003356933594,17.300003051757812,2,0.1853064616654898,-1.4000095741879892,151.72999572753906,1.4126784214945425,149.0399932861328,-2.519015703165743,148.3699951171875,0.1853064616654898
12579,2023-01-05,154.25999450683594,154.50999450683594,150.2899932861328,152.2100067138672,3266000.0,0.010083769472390758,2.3098207233299024,0.45963782668641867,53.635234080319506,37.55506020609708,-8.140746102278285,-5.407862953012284,5.031821457668173,5.938036007178766,19.813274874644762,4.220001220703125,-7.498544143862063,5.76599578857423,-2.7180385804024922,14.250030157550952,1.523978604085869,10.008012973062591,-13.745569116210959,96.75745425326848,53.33488189928538,4.242017184488359,1,-7.165000915527344,-0.7050018310546875,10.345008850097656,8.565010070800781,19.060012817382812,3,0.14585764813444824,-1.3629901741182093,152.72000122070312,-1.4000095741879892,151.72999572753906,1.4126784214945425,149.0399932861328,0.14585764813444824
12580,2023-01-06,160.14999389648438,161.05999755859375,156.8800048828125,157.64999389648438,4944200.0,0.03818228704388704,-1.0693145593811848,1.2195194569327419,75.04988804124565,44.72171070309764,-12.552475407888267,-11.377947281360605,-1.0580162512491142,-0.16288084203569042,19.621385289717917,6.8000030517578125,-5.9731568868838565,11.336495208740246,1.6249785141859547,21.048011903294537,6.4807368614631,16.19225355601739,-18.795834358886736,93.61848518473735,45.79799793841086,4.855758347277146,1,-9.67999267578125,-6.595001220703125,1.0825080871582031,2.6750106811523438,11.020004272460938,4,0.08548237878956777,2.3098207233299024,154.25999450683594,-1.3629901741182093,152.72000122070312,-1.4000095741879892,151.72999572753906,0.08548237878956777
12581,2023-01-09,156.35000610351562,160.3699951171875,156.33999633789062,159.8800048828125,3853800.0,-0.023727679911277,-1.2704101369415526,-1.41199951171875,67.87007428340067,49.75403448396846,-7.153213126312551,-7.809829859266017,2.462585976236312,3.293374811982801,19.35835112436958,4.029998779296875,-4.192571109574573,7.429507446289051,-2.5750921137918965,17.43410700637,2.4272076662485915,12.43180722632951,-13.419379524238309,64.79828298771086,11.946088986058534,5.002299780040473,1,-4.6200103759765625,-2.795013427734375,5.939994812011719,6.474998474121094,19.669998168945312,0,0.11774856210195161,-1.0693145593811848,160.14999389648438,2.3098207233299024,154.25999450683594,-1.3629901741182093,152.72000122070312,0.11774856210195161
12582,2023-01-10,155.97000122070312,157.5399932861328,154.83999633789062,157.4199981689453,2554900.0,-0.002430475650643138,2.1952868944968627,0.4107641500462519,71.53733066091307,54.36835725460575,-5.323244865075566,-7.525016523867492,2.548838683247851,3.401388978185082,18.85767721355017,2.6999969482421875,-2.2901150083904156,6.865002441406261,-3.528978591357088,17.25898347416961,1.6680119250245866,12.061992957787936,-11.589024963080504,61.958187740057845,3.5124561348037133,5.196990516381677,1,-3.0149993896484375,-3.7000045776367188,7.127498626708984,6.855003356933594,18.569992065429688,1,0.10142971046748817,-1.2704101369415526,156.35000610351562,-1.0693145593811848,160.14999389648438,2.3098207233299024,154.25999450683594,0.10142971046748817
12583,2023-01-11,158.97000122070312,159.0,155.89999389648438,157.14999389648438,3146800.0,0.01923446801641604,2.297870268164405,-1.255180106706515,78.19228062186738,59.44723131123212,-6.950327603560538,-10.351647498002478,-0.7360976095454816,0.18064647512051124,17.998213319134436,3.100006103515625,-0.08834138023934202,9.418002319335926,-1.873652392335913,20.709657031007765,3.772174963500021,15.063829675171831,-13.25470325900281,80.59428496946119,14.941227388759799,5.645827355835916,1,-5.040000915527344,-7.685005187988281,4.127498626708984,3.8550033569335938,14.25,2,0.07800209977522155,2.1952868944968627,155.97000122070312,-1.2704101369415526,156.35000610351562,-1.0693145593811848,160.14999389648438,0.07800209977522155
12584,2023-01-12,159.75,160.25,156.47999572753906,160.0,3222600.0,0.00490657843182607,9.0533447265625,-0.1373620845769476,81.48684940151465,64.25191077709273,-6.194879100553834,-10.996040972378978,-1.6924256570517286,-0.7218374541293429,17.770183969517337,3.7700042724609375,1.4670789131060644,9.754000854492176,-2.419753072041857,21.92775478102621,3.667123891225174,15.840877817759178,-12.807126070548208,78.93895013664218,5.273817512399802,6.086876963267016,1,-5.819999694824219,-9.3800048828125,3.1074981689453125,3.0750045776367188,6.470001220703125,3,0.06428797666642216,2.297870268164405,158.97000122070312,2.1952868944968627,155.97000122070312,-1.2704101369415526,156.35000610351562,0.06428797666642216
12585,2023-01-13,164.60000610351562,164.92999267578125,159.1300048828125,159.32000732421875,5161200.0,0.0303599756088615,-1.049464325189926,-21.1199951171875,86.77635364492622,69.10153329471183,-9.499524808676881,-15.698735250568859,-6.676999836761524,-5.58625675103616,17.88861901690306,5.79998779296875,2.9551195567271407,13.999506378173834,0.20706161426937797,27.79195114207829,7.10328399622162,20.895728760126048,-16.52776228373247,96.72956697688345,15.716275697054712,6.896222381952224,1,-8.295013427734375,-12.295013427734375,-2.120006561279297,-1.7750015258789062,1.1199951171875,4,0.05297691918200287,9.0533447265625,159.75,2.297870268164405,158.97000122070312,2.1952868944968627,155.97000122070312,0.05297691918200287
12586,2023-01-17,162.10000610351562,165.69000244140625,162.07000732421875,164.49000549316406,3527900.0,-0.015188334795247616,-1.9551017357672689,-0.45265150420483774,79.32530739543644,71.96671019984771,-5.534111240965615,-12.708294299743585,-4.201868179650546,-3.1155132318300502,17.480589152324885,3.6199951171875,4.403936025824635,10.77450637817384,-3.852958521819005,25.401971278166684,3.4607739281774172,18.08823882817026,-12.341987398132659,66.91249476138643,-17.593996284152666,7.313732449996428,1,-5.415008544921875,-9.415008544921875,0.3799934387207031,0.7249984741210938,3.399993896484375,1,0.05595306430548597,-1.049464325189926,164.60000610351562,9.0533447265625,159.75,2.297870268164405,158.97000122070312,0.05595306430548597
12587,2023-01-18,160.8300018310547,165.19000244140625,160.6300048828125,163.41000366210938,2798100.0,-0.00783469601876463,-2.0604054337752244,1.079498949760903,74.5028902639311,74.2640231548394,-3.1709855119265455,-10.862673819628242,-2.9591075703676495,-1.9009694216140929,16.93911927406948,4.55999755859375,5.620356935929863,8.785501861572271,-6.241132531215953,23.812136254360496,1.2721846651781448,16.298819057966398,-9.160145077348915,50.35754475543877,-32.20071032777844,7.513317196394116,1,-2.8400039672851562,-8.145004272460938,1.62249755859375,1.9950027465820312,6.1300048828125,2,0.09444756742192117,-1.9551017357672689,162.10000610351562,-1.049464325189926,164.60000610351562,9.0533447265625,159.75,0.09444756742192117
12588,2023-01-19,159.10000610351562,160.61000061035156,157.52999877929688,159.5,2881300.0,-0.010756672933177946,1.3511508176862508,0.15503628395521726,70.3613101258874,76.12247604879138,-0.4926168136264266,-8.426652094895132,-1.2715395252690485,-0.3068334045980805,15.90908549673285,3.3000030517578125,6.6894538357994975,6.333005523681635,-8.585792753614527,21.251803800977797,-1.126393614966446,13.792404662329716,-5.7477318672858075,28.447431770399294,-52.04425697358366,7.459399138648087,1,1.1649932861328125,-6.415008544921875,3.0899925231933594,3.7249984741210938,7.709991455078125,3,0.09704579880764697,-2.0604054337752244,160.8300018310547,-1.9551017357672689,162.10000610351562,-1.049464325189926,164.60000610351562,0.09704579880764697
12589,2023-01-20,162.2100067138672,162.75,158.5,159.6300048828125,3122000.0,0.019547457517557154,1.322411730127032,-6.450102998397803,70.8433928747883,75.6550876969628,-2.633226428508152,-10.586143443468444,-4.396440892393116,-3.4261344370819415,14.821815929114429,4.25,7.417034285807404,8.495005798339832,-6.286440942084141,23.276452538763806,1.1042824281278456,15.88572916855182,-7.377205093016187,57.35301267451297,-21.384608392767277,7.3907233702119814,1,-1.94500732421875,-9.525009155273438,-1.0225105285644531,0.6149978637695312,6.2899932861328125,4,0.06787494020795637,1.3511508176862508,159.10000610351562,-2.0604054337752244,160.8300018310547,-1.9551017357672689,162.10000610351562,0.06787494020795637
12590,2023-01-23,164.6300048828125,165.49000549316406,161.35000610351562,162.2100067138672,2371400.0,0.01491892034265252,1.0,0.9379831207158614,72.30330895274054,76.14766932688946,-4.862219128478785,-11.85528532768302,-6.8599428112035525,-5.810638796499717,13.772189013637792,4.1399993896484375,8.20309538395955,9.798503875732422,-4.7236152465053465,24.32062299797019,2.5374443146135377,17.059563436851306,-8.494339163494857,87.00983967058981,9.740159871399015,7.261059561118887,1,-4.3650054931640625,-11.94500732421875,-3.4425086975097656,-1.8050003051757812,-2.230010986328125,0,0.009657998485892216,1.322411730127032,162.2100067138672,1.3511508176862508,159.10000610351562,-2.0604054337752244,160.8300018310547,0.009657998485892216
12591,2023-01-24,163.5500030517578,169.82000732421875,163.25999450683594,169.82000732421875,1902000.0,-0.006560176146647501,1.0925066498584852,-2.5909128167619815,67.72646764028798,75.72424010237555,-2.965328319138223,-9.514661218177821,-5.558678474146177,-4.734434256069875,12.614391083240935,6.5600128173828125,8.935171911798818,7.608502197265636,-5.935626947635257,21.15263134216653,0.8364376248151757,14.380566769716097,-6.267816925789532,48.9829136445015,-25.439487365562393,6.7720645724504465,1,-0.69000244140625,-8.800003051757812,-3.0050048828125,-0.7249984741210938,2.3899993896484375,1,0.013268102283425787,1.0,164.6300048828125,1.322411730127032,162.2100067138672,1.3511508176862508,159.10000610351562,0.013268102283425787
12592,2023-01-25,164.2100067138672,164.2100067138672,160.63999938964844,162.5,2248200.0,0.004035485477187795,3.175430769093489,-0.27272815767891345,67.40382824175362,74.52552317125179,-2.607806287743699,-8.976220169145677,-6.352378278117442,-5.387410286130915,11.539799596697959,3.57000732421875,8.60995939785741,7.215505218505854,-5.382954543591865,19.813964980603572,0.9162753374569945,13.514735099554713,-5.17252562014383,54.3531593989854,-18.18734406193346,6.299229881048865,1,-1.0600051879882812,-9.460006713867188,-5.712501525878906,-1.3850021362304688,1.7899932861328125,2,0.00785575320254761,1.0925066498584852,163.5500030517578,1.0,164.6300048828125,1.322411730127032,162.2100067138672,0.00785575320254761
12593,2023-01-26,167.02999877929688,167.10000610351562,164.47999572753906,165.6999969482422,2079100.0,0.017173082943376716,2.5646000062280074,0.7777757948370171,68.62059896877443,73.09593978983622,-4.653632523386108,-10.650533090449045,-9.56426154938299,-8.255757426564912,11.182325790409276,2.8899993896484375,8.826670752766063,8.961497497558582,-3.183163838355057,21.10615883347222,2.889166829601777,15.033828165515388,-6.482964013304155,75.35329735208958,5.633340688470028,6.072330667956816,1,-3.3549957275390625,-12.279998779296875,-10.08499526977539,-4.204994201660156,-1.8300018310546875,3,-0.0004190388908651421,3.175430769093489,164.2100067138672,1.0925066498584852,163.5500030517578,1.0,164.6300048828125,-0.0004190388908651421
12594,2023-01-27,168.50999450683594,170.32000732421875,166.7899932861328,168.0,3850300.0,0.008860658195266158,-1.4095593711104515,0.3834539885042966,63.989296374504335,70.56404453756711,-5.319778022877728,-10.900808504166662,-11.42509606234836,-9.772161076660637,11.14378068133611,3.5300140380859375,9.07964150345228,9.305993652343744,-2.2408203665276005,20.85280767121509,3.5325866429080577,15.079400661779431,-7.8699951171875,81.30153580847083,14.001282046742276,5.773407009435678,1,-4.584991455078125,-13.509994506835938,-12.692493438720703,-6.499992370605469,-5.6899871826171875,4,-0.01008840427072244,2.5646000062280074,167.02999877929688,3.175430769093489,164.2100067138672,1.0925066498584852,163.5500030517578,-0.01008840427072244
12595,2023-01-30,168.67999267578125,169.58999633789062,165.74000549316406,167.0,3453500.0,0.0010088313719482933,1.1999947684151786,3.2941387667175297,73.48568870907738,69.91519801686056,-5.420154368317867,-9.98305306906687,-12.166210641939557,-9.961661697608122,11.510618541982282,3.8499908447265625,8.888817403414379,8.460491943359386,-2.638168782626849,19.55915266934562,2.9111615803662687,14.009822306352504,-6.491192016601559,83.05771380020775,14.80312670691994,5.549330362993124,1,-4.7549896240234375,-13.67999267578125,-13.524993896484375,-7.2249908447265625,-5.1699981689453125,0,-0.0010670659449648623,-1.4095593711104515,168.50999450683594,2.5646000062280074,167.02999877929688,3.175430769093489,164.2100067138672,-0.0010670659449648623
12596,2023-01-31,172.13999938964844,172.22000122070312,168.1199951171875,168.1199951171875,3716000.0,0.020512253166370842,-1.0398018636958875,2.3928701180744776,77.56562761585728,70.25550216707458,-8.164837107703363,-12.251893220688714,-15.410990021384407,-13.536372091824859,12.003478117617258,4.100006103515625,8.650375447822825,10.76549835205077,-0.24208438819846378,21.773081092300004,5.261706981926153,16.269289722175387,-8.650205664062497,99.30913801032274,29.008167897391004,5.5037913701246115,1,-7.2649993896484375,-16.19000244140625,-17.359996795654297,-10.924995422363281,-11.5,1,-0.05658188409259268,1.1999947684151786,168.67999267578125,-1.4095593711104515,168.50999450683594,2.5646000062280074,167.02999877929688,-0.05658188409259268
12597,2023-02-01,177.0800018310547,177.67999267578125,169.91000366210938,172.11000061035156,4022200.0,0.02869758602835981,1.5186419887425933,1.2363173976580442,78.95746424042032,71.21063040202269,-11.798061183121717,-16.0165371759347,-20.284760134546787,-18.581240379622727,13.436151601873842,7.769989013671875,7.824359589757648,14.438000488281261,2.323999875710939,26.552001100851584,8.381000181996086,20.495000794566437,-12.018770756347664,95.45461376181255,25.362821951943616,6.057000306285166,2,-8.990005493164062,-18.300003051757812,-26.720008850097656,-17.01000213623047,-18.900009155273438,2,-0.06290941537416905,-1.0398018636958875,172.13999938964844,1.1999947684151786,168.67999267578125,-1.4095593711104515,168.50999450683594,-0.06290941537416905
12598,2023-02-02,181.0200042724609,181.6999969482422,176.89999389648438,177.7100067138672,4003800.0,0.02224984414200093,1.0556833479278032,0.6659953210485215,80.88875888858604,72.32678218133354,-13.747409038550842,-18.685692030015332,-24.13942883383018,-22.6322048744818,14.762714114744927,4.8000030517578125,7.5677245073428026,16.963002777099575,3.226243041793822,30.69976251240533,10.094622909446684,23.831382644752466,-13.435020877539046,95.73939198090912,25.661001176060694,6.86837986765288,2,-9.850006103515597,-18.970008850097628,-30.660011291503878,-20.95000457763669,-23.100006103515597,3,-0.08297427863195528,1.5186419887425933,177.0800018310547,-1.0398018636958875,172.13999938964844,1.1999947684151786,168.67999267578125,-0.08297427863195528
12599,2023-02-03,176.75999450683594,179.07000732421875,175.1999969482422,177.27000427246094,2941600.0,-0.023533364628657516,-1.132234253623432,-0.15408161383710556,67.96687978161545,71.8449567178752,-8.053328817000903,-13.337427328217359,-19.685151298627886,-18.512249044614293,16.06400168510068,5.820007324218722,7.586107146733156,11.577993011474604,-2.462477693167415,25.618463716116622,4.557757659153594,18.598228363795613,-6.8499908447265625,69.04758717878606,2.2437117851421675,7.02023535232101,2,-5.589996337890625,-13.484992980957031,-26.400001525878906,-16.68999481201172,-18.389999389648438,4,-0.06539939985202181,1.0556833479278032,181.0200042724609,1.5186419887425933,177.0800018310547,-1.0398018636958875,172.13999938964844,-0.06539939985202181
12600,2023-02-06,173.83999633789062,175.3800048828125,171.72000122070312,174.69000244140625,2642700.0,-0.01651956471877114,2.282498323594214,1.6666467209191,67.13366445994772,71.77908969783739,-4.123091151424802,-9.843924890886797,-16.59565242793923,-15.629196302023615,17.116453968383667,5.0399932861328125,7.8601996047962075,7.973494720458973,-6.365699630493992,22.31268907141194,0.8038975449825045,15.143091895935441,7.8600006103515625,42.12076914174379,-23.650300543785463,7.169597175476478,2,-2.6699981689453125,-9.589996337890625,-24.642501831054688,-13.769996643066406,-14.709991455078125,0,-0.06339156261975787,-1.132234253623432,176.75999450683594,1.0556833479278032,181.0200042724609,1.5186419887425933,177.0800018310547,-0.06339156261975787
12601,2023-02-07,174.75999450683594,175.44000244140625,171.94000244140625,173.5500030517578,2256700.0,0.005292212312045352,1.7237276462345927,-1.42350913725631,70.53965079830775,72.12751442634341,-3.6718635893094245,-9.817314279079199,-17.51088525923501,-16.567433472470952,18.330108386205534,3.5,7.964628881207091,7.972993469238276,-6.156062034416124,22.102048972892675,0.908465717411076,15.037521221065475,6.740402526855462,41.13650217622294,-25.48610578313329,7.064527751827195,2,-1.6699981689453125,-10.509994506835938,-25.647499084472656,-14.689994812011719,-11.709991455078125,1,-0.06437400065013132,2.282498323594214,173.83999633789062,-1.132234253623432,176.75999450683594,1.0556833479278032,181.0200042724609,-0.06437400065013132
12602,2023-02-08,171.7899932861328,173.97000122070312,171.50999450683594,173.52000427246094,2037000.0,-0.01699474315666083,-1.1484694625461427,-1.4297712426542915,68.05118616976715,72.06424633756482,0.5435976544865468,-5.90405426386377,-14.569565025334043,-13.627218820722788,19.860970656915235,3.25,7.756636888004408,4.211992645263678,-9.115875536013249,17.539860826540604,-2.4519414453747856,10.87592673590214,9.514795831298812,2.7477793151365955,-65.86565140209845,6.663934090638464,2,1.9300079345703125,-7.099998474121094,-22.67749786376953,-11.719993591308594,-12.42999267578125,2,-0.06490479266689875,1.7237276462345927,174.75999450683594,2.282498323594214,173.83999633789062,-1.132234253623432,176.75999450683594,-0.06490479266689875
12603,2023-02-09,171.3699951171875,174.02000427246094,170.55999755859375,172.6999969482422,1656100.0,-0.002444834887709413,-1.3457696903238487,0.7687823034451128,64.1096526628368,72.07761925849066,1.8371631777531547,-4.751036231232263,-14.247872746589621,-13.225062141138778,21.141168742567874,3.4600067138671875,7.8979385957538,3.171994781494135,-9.61241932633601,15.95640888932428,-3.2202122724209232,9.564201835409193,9.543002215820309,9.51817425481252,-58.01962038980432,6.392207053915071,2,2.350006103515625,-6.680000305175781,-21.512500762939453,-11.299995422363281,-8.129989624023438,3,-0.07696798049382314,-1.1484694625461427,171.7899932861328,1.7237276462345927,174.75999450683594,2.282498323594214,173.83999633789062,-0.07696798049382314
12604,2023-02-10,170.02000427246094,171.1999969482422,168.7899932861328,170.32000732421875,1841400.0,-0.007877638345052174,1.3398294852706978,0.22556589378520703,58.58553598988906,70.4220467341364,3.8262448800007576,-2.7322780516424814,-13.046139579225098,-11.911642007408602,22.133017935982643,2.5800018310546875,8.033613082808131,1.3085037231445256,-10.857222496710449,13.4742299429995,-4.774359386782976,7.391366833072027,10.271813074082019,18.496380344871103,-44.654228731003755,6.08286310992749,2,4.889991760253906,-4.0250091552734375,-19.742507934570312,-9.950004577636719,-7.30999755859375,4,-0.0711681319812526,-1.3457696903238487,171.3699951171875,-1.1484694625461427,171.7899932861328,1.7237276462345927,174.75999450683594,-0.0711681319812526
12605,2023-02-13,173.32000732421875,173.5,170.3300018310547,170.99000549316406,2432600.0,0.019409498699161754,1.3568871921992613,-7.766593764304969,64.53437086438475,68.97412931730611,1.4009721298200475,-5.634382466594303,-16.48167767500479,-15.153873141247658,22.539524380000508,3.4799957275390625,8.005318190395968,4.172506713867193,-7.997821964998849,16.342835392733235,-1.9126576255658279,10.257671053300214,6.051664097491397,68.1204180672992,3.0464236735683983,6.08516433943302,2,1.92498779296875,-5.050010681152344,-22.995014190673828,-13.250007629394531,-15.850006103515625,0,-0.0862567019113103,1.3398294852706978,170.02000427246094,-1.3457696903238487,171.3699951171875,-1.1484694625461427,171.7899932861328,-0.0862567019113103
12606,2023-02-14,171.1699981689453,172.97999572753906,168.83999633789062,171.5500030517578,2418400.0,-0.012404852667998956,1.5555628814708764,-0.16309209621543036,59.91451601824796,66.85824618150919,3.798354223527241,-2.9197280934089065,-14.429215662471563,-12.942040605763623,22.7357369737546,4.480010986328125,8.123841756750608,1.56899795532226,-10.163685638338393,13.301681548982913,-4.297343841508052,7.435339752152572,7.355139001918644,45.50668992922037,-20.059093175251718,5.866341796830323,2,4.0749969482421875,-2.9000015258789062,-19.157501220703125,-11.099998474121094,-15.050003051757812,1,-0.07033939016724944,1.3568871921992613,173.32000732421875,1.3398294852706978,170.02000427246094,-1.3457696903238487,171.3699951171875,-0.07033939016724944
12607,2023-02-15,176.02000427246094,176.2899932861328,169.9499969482422,170.00999450683594,2954400.0,0.028334440354019552,-1.068512655076966,-15.815611949887568,62.106114484828154,64.77128569220275,-1.3609426154021378,-6.928622754038315,-19.29437579088912,-17.604472670961172,23.42924506549252,6.339996337890625,8.139077649068696,5.659503936767578,-5.641187679136664,16.96019555267182,0.009158128815442979,11.309849744719713,1.7263213876245231,96.400146484375,30.747539598652523,5.650345807952125,2,-2.0900039672851562,-7.750007629394531,-23.37751007080078,-15.950004577636719,-19.800003051757812,2,-0.07368481369098756,1.5555628814708764,171.1699981689453,1.3568871921992613,173.32000732421875,1.3398294852706978,170.02000427246094,-0.07368481369098756
12608,2023-02-16,174.5399932861328,177.2899932861328,173.77000427246094,174.1999969482422,2318700.0,-0.008408197650292215,-4.8667378754355175,0.056571678108624124,58.12010911688149,63.67720006278786,-1.0021757004553251,-4.461311509794058,-17.549472763676533,-15.938000949806678,24.86072716453632,3.519989013671875,7.642006469589774,3.4074935913085938,-6.700882487331427,13.515869669948614,-1.6466944480114307,8.461681630628618,-5.75,67.64705882352942,3.809776995955147,5.054188039320013,2,-1.5,-5.739997863769531,-21.927494049072266,-14.469993591308594,-15.159988403320312,3,-0.086971429240838,-1.068512655076966,176.02000427246094,1.5555628814708764,171.1699981689453,1.3568871921992613,173.32000732421875,-0.086971429240838
12609,2023-02-17,173.22000122070312,173.52000427246094,170.88999938964844,173.35000610351562,2678100.0,-0.007562691166521085,10.19148107265762,-0.3823714208778386,55.92999617334738,62.43234803094338,-0.2650076245963646,-2.3970859328399285,-15.978334465465707,-14.375059070247687,25.774181845733846,3.649993896484375,6.590576913830489,1.537001800537098,-7.685822297976671,10.759825899050867,-3.0744102487198006,6.148413849793997,-4.260007934570325,51.83439603162995,-9.176236237336155,4.611412049256886,2,-0.1800079345703125,-4.1300048828125,-20.612503051757812,-13.150001525878906,-13.449996948242188,4,-0.057614569086761214,-4.8667378754355175,174.5399932861328,-1.068512655076966,176.02000427246094,1.5555628814708764,171.1699981689453,-0.057614569086761214
12610,2023-02-21,166.22000122070312,170.99000549316406,166.1699981689453,169.52000427246094,4133600.0,-0.040411037701594044,-1.8352907913455971,25.38368544600939,42.92205287886344,59.36372603989401,6.191531052165573,4.983654754538378,-8.761763559310907,-7.166515236728628,25.960205579202444,7.0500030517578125,4.778472338038114,-5.542498016357428,-14.53384489325461,3.448848860539755,-10.038171454806019,-1.0468245779088363,11.069992065429688,0.4496679290850211,-53.41487140781258,4.495673438448595,2,5.5099945068359375,3.3949966430664062,-14.070003509521484,-6.150001525878906,-8.110000610351562,1,-0.021116559265183965,10.19148107265762,173.22000122070312,-4.8667378754355175,174.5399932861328,-1.068512655076966,176.02000427246094,-0.021116559265183965
12611,2023-02-22,165.72000122070312,169.3000030517578,165.1999969482422,165.60000610351562,2941000.0,-0.0030080615830108126,-7.9129266593690915,-0.03636212309669902,34.80471577152973,55.669673773423185,5.894191893554762,5.960140595244951,-8.061044931930752,-6.576918503720833,25.46788515770359,4.100006103515625,3.7235038956535504,-6.150997924804699,-14.769726097186464,2.467730247577066,-10.460362010995567,-1.8416338386138307,11.347592163085949,4.301111910441357,-42.47246955460577,4.309364086190878,2,5.524993896484375,3.8949966430664062,-11.415008544921875,-5.650001525878906,-5.4499969482421875,2,-0.049782765744810664,-1.8352907913455971,166.22000122070312,10.19148107265762,173.22000122070312,-4.8667378754355175,174.5399932861328,-0.049782765744810664
12612,2023-02-23,165.5,165.89999389648438,161.8699951171875,165.89999389648438,2718500.0,-0.0013275477859194806,19.15030136568246,-3.3334181078331637,26.945936499719195,51.540371977521225,5.730779830587323,6.6212131076332525,-7.576523690452291,-6.202544246622239,25.44759366873234,4.029998779296875,2.8327913789257195,-6.435498809814447,-14.829197933626887,1.9582003139979918,-10.632348371720667,-2.238649247908228,11.092889526367202,23.54089049195252,-16.334988135848082,4.196849561906223,2,4.079994201660156,4.114997863769531,-10.81500244140625,-5.430000305175781,0.1300048828125,3,-0.05667676666351962,-7.9129266593690915,165.72000122070312,-1.8352907913455971,166.22000122070312,10.19148107265762,173.22000122070312,-0.05667676666351962
12613,2023-02-24,166.9600067138672,167.42999267578125,163.0,164.0800018310547,2888800.0,0.008821792833034303,1.319381975346121,-7.200122072175174,34.121868513411016,48.82218670235701,4.000081975241528,5.434314011638548,-8.677055825690047,-7.443832622522393,24.96909613410034,4.42999267578125,1.7014007228767696,-4.971992492675781,-13.37435713181651,3.430372146464947,-9.173174812246145,-0.7708101731054171,8.749509147949226,43.691052331711404,7.195166629982097,4.201182319570361,2,2.6199874877929688,2.6549911499023438,-11.622509002685547,-6.890007019042969,-0.9000091552734375,4,-0.06432681517298977,19.15030136568246,165.5,-7.9129266593690915,165.72000122070312,-1.8352907913455971,166.22000122070312,-0.06432681517298977
12614,2023-02-27,166.80999755859375,169.8699951171875,165.47999572753906,168.6699981689453,5245000.0,-0.00089847358194306,1.0610352349534176,-0.645832450303056,37.48666418962816,45.81688596071739,4.0754430411512885,5.744981741331799,-8.188983359849772,-7.1280451616368055,24.19528285424098,4.3899993896484375,0.8001552574871766,-5.037001800537098,-13.617628817237545,3.543625216163349,-9.327315308887336,-0.7466882921868603,8.069147058544928,54.16663181018892,17.622903998955238,4.290313508350228,2,2.7699966430664062,3.2900009155273438,-10.334999084472656,-6.739997863769531,-0.7599945068359375,0,-0.04454165088738993,1.319381975346121,166.9600067138672,19.15030136568246,165.5,-7.9129266593690915,165.72000122070312,-0.04454165088738993
12615,2023-02-28,168.5,172.6699981689453,167.10000610351562,168.72999572753906,10669300.0,0.01013130187723088,-2.676582415534841,0.12365357638005857,39.15456036917136,43.51022422193109,1.8213554845237638,4.259173334149523,-9.567184552464454,-8.723309374876038,23.773176811697994,5.8600006103515625,0.14533765968585044,-3.3379997253418026,-11.932978228829086,5.256978778145481,-7.635488977085458,0.9594895264018533,5.598595647141622,61.388916753439226,24.37581622964416,4.297489251743645,2,1.0799942016601562,2.6699981689453125,-12.025001525878906,-8.430000305175781,-3.2599945068359375,1,-0.05181006366492025,1.0610352349534176,166.80999755859375,1.319381975346121,166.9600067138672,19.15030136568246,165.5,-0.05181006366492025
12616,2023-03-01,162.39999389648438,168.39999389648438,160.8000030517578,168.16000366210938,5835700.0,-0.03620181663807498,1.435898313705544,25.04398593511577,35.323556080875775,40.53438439926971,7.315850500294658,10.110436143595507,-3.0615433189846044,-2.5542924993728207,22.716140921450936,7.6999969482421875,-0.35839390273059735,-8.951005554199213,-18.522247880054408,0.620236771655982,-13.736626717126796,-4.16538439127163,10.964885718859989,13.479288145702856,-26.716940737031432,4.785621162927593,3,6.6450042724609375,8.770004272460938,-5.924995422363281,-2.3299942016601562,3.1800079345703125,2,-0.026416215808895305,-2.676582415534841,168.5,1.0610352349534176,166.80999755859375,1.319381975346121,166.9600067138672,-0.026416215808895305
12617,2023-03-02,165.94000244140625,165.99000549316406,160.9499969482422,161.2100067138672,2829200.0,0.021798082992406487,1.08695926884207,-0.8211784215657186,42.26718100002955,38.772947941841736,2.4536540304042944,6.000715001886476,-6.1093443032872585,-5.993466307697133,20.9732970844363,5.040008544921875,-1.3496742293606587,-4.853997039794933,-14.317429925617091,4.609435846027225,-9.585713482706012,-0.12228059688385429,6.7299957275390625,43.30245580476969,-0.7423534520351183,4.731716442911075,3,1.220001220703125,5.2299957275390625,-7.135002136230469,-5.870002746582031,3.05999755859375,3,-0.0341689652014282,1.435898313705544,162.39999389648438,-2.676582415534841,168.5,1.0610352349534176,166.80999755859375,-0.0341689652014282
12618,2023-03-03,166.0,166.2100067138672,164.32000732421875,166.14999389648438,2318600.0,0.0003615617555201567,12.998982820976492,-0.03171121183283062,44.05677415629,37.45370105105758,1.178830384356587,5.014876054503645,-5.60826051438292,-5.896808517038721,18.720173335444407,1.8899993896484375,-2.0655137451661574,-4.042999267578125,-12.409912803314626,4.323914268158376,-8.226456035446375,0.14045750029012538,5.720398559570299,43.80791143471241,-3.325317874787629,4.1834567678682495,3,0.7350006103515625,5.25,-7.049999237060547,-5.930000305175781,3.5800018310546875,4,-0.0022288862481174565,1.08695926884207,165.94000244140625,1.435898313705544,162.39999389648438,-2.676582415534841,168.5,-0.0022288862481174565
12619,2023-03-06,165.1999969482422,166.75999450683594,164.52000427246094,166.58999633789062,2220900.0,-0.004819295492516917,1.5895904813145523,9.26703967446592,37.037042450249466,36.7998110034338,0.8063549080974894,5.169469596466058,-4.199771045778363,-4.9553468876594025,16.69466812343739,2.239990234375,-3.3701686046616715,-4.265002441406239,-12.267368792574473,3.7373639097619957,-8.266185616990356,-0.26381926582212145,5.6467699707031045,37.06820308723866,-7.104176638575865,4.001183175584122,3,1.535003662109375,6.0500030517578125,-5.987495422363281,-5.129997253417969,-1.69000244140625,0,0.00520581492880412,12.998982820976492,166.0,1.08695926884207,165.94000244140625,1.435898313705544,162.39999389648438,0.00520581492880412
12620,2023-03-07,162.82000732421875,166.6199951171875,162.5800018310547,165.8300018310547,2410800.0,-0.014406717118578993,-1.3151787549022609,2.1654646248421976,36.76706503912872,37.0178498109448,2.9651538755198885,7.042617366341801,-1.195779093845772,-2.4686560049090644,15.43638371327351,4.0399932861328125,-4.547874620045491,-6.093992614746099,-14.341776146623829,2.15379091713163,-10.21788438068495,-1.970100848807249,7.223018485351531,26.57903560321479,-16.70477213788216,4.123891765938858,3,3.9149932861328125,8.42999267578125,-3.3575057983398438,-2.7500076293945312,0.4499969482421875,1,0.019837830624262587,1.5895904813145523,165.1999969482422,12.998982820976492,166.0,1.08695926884207,165.94000244140625,0.019837830624262587
12621,2023-03-08,163.50999450683594,163.72999572753906,162.1699981689453,162.89999389648438,1752700.0,0.004237729711209504,1.9714152849025621,-0.20265837992933292,27.163192633891754,37.04198938140842,2.1553698084885866,5.762015847091732,-1.2102547343025094,-3.0414176626478593,14.129476967126841,1.55999755859375,-5.620554769516929,-4.841505432128912,-12.9437816538138,3.260770789555977,-8.89264354297137,-0.7903673212864533,5.793589482109354,44.06193862865187,7.187297565293491,4.051138110842448,3,3.225006103515625,7.7400054931640625,-4.047492980957031,-3.4399948120117188,-2.5099945068359375,2,0.010580460182547435,-1.3151787549022609,162.82000732421875,1.5895904813145523,165.1999969482422,12.998982820976492,166.0,0.010580460182547435
12622,2023-03-09,160.63999938964844,164.6999969482422,160.47000122070312,164.30999755859375,1872200.0,-0.017552414002848682,-1.1097264449255895,-6.016384421042099,25.8512951944886,36.12303679041704,4.7645148118407405,8.172879200632622,2.2578020512446244,-0.0690569831099026,12.957220924810303,4.2299957275390625,-5.64827187236483,-7.154000854492182,-15.777720480564938,1.469718771580574,-11.465860667528545,-2.842141041455818,7.983298124321863,2.702676476938341,-29.028647409114434,4.311859813036372,3,5.930000305175781,10.444999694824219,-0.22750091552734375,-0.5699996948242188,2.05999755859375,3,0.030752007346711796,1.9714152849025621,163.50999450683594,-1.3151787549022609,162.82000732421875,1.5895904813145523,165.1999969482422,0.030752007346711796
12623,2023-03-10,158.17999267578125,161.8699951171875,157.50999450683594,160.27000427246094,2754200.0,-0.01531378687259699,-1.5422685273745602,0.5694857328172229,24.866307160509947,34.720774898292795,6.535364826142342,10.112532679802428,5.222244370781368,2.61465265626569,12.11673802099053,4.3600006103515625,-5.3744406539384215,-8.954507446289057,-18.40457745294117,0.4955625603630551,-13.679542449615127,-4.229472442962987,9.627975208862324,7.2432234480574325,-21.03866356112463,4.725035003326062,3,6.910003662109375,11.425003051757812,5.2550048828125,0.5,4.220001220703125,4,0.0684031345632714,-1.1097264449255895,160.63999938964844,1.9714152849025621,163.50999450683594,-1.3151787549022609,162.82000732421875,0.0684031345632714
12624,2023-03-13,157.9199981689453,160.72999572753906,156.22999572753906,156.32000732421875,2342500.0,-0.0016436624027973412,-4.056139899704256,-0.7655416109979485,32.09663457582491,33.9365609212543,6.036499494781992,9.928589851502892,5.985994213572354,3.0422662990495155,11.701456374868553,4.5,-4.8373640305499634,-8.60950164794923,-18.801898861222668,1.5828955653242076,-13.705700254585935,-3.5133030413125255,8.652212910361357,16.265664491664943,-14.895001410488703,5.096198606636714,3,4.394996643066406,9.730003356933594,8.689998626708984,2.7699966430664062,4.589996337890625,0,0.07383487713592363,-1.5422685273745602,158.17999267578125,-1.1097264449255895,160.63999938964844,1.9714152849025621,163.50999450683594,0.07383487713592363
12625,2023-03-14,158.3699951171875,160.32000732421875,156.5500030517578,159.77000427246094,2574200.0,0.0028495247812805324,2.0159850098571175,-0.8750107288974508,34.111533610230055,33.80189175784922,4.468341704472721,8.749753089382722,5.972516747466386,2.636789121044785,10.928539065267687,3.7700042724609375,-4.767322253808402,-7.412004089355463,-17.699911615495267,2.8759034367843412,-12.555957852425365,-2.268050326285561,6.754305812871706,25.2656326001189,-8.908719088637845,5.143953763069908,3,3.125,8.389999389648438,8.85250473022461,2.3199996948242188,1.910003662109375,1,0.03245563899806303,-4.056139899704256,157.9199981689453,-1.5422685273745602,158.17999267578125,-1.1097264449255895,160.63999938964844,0.03245563899806303
12626,2023-03-15,159.1300048828125,159.86000061035156,156.10000610351562,156.3300018310547,2633900.0,0.004798950489722564,-1.3067489831357333,-1.9999891009362296,36.544166659145795,33.16600127552881,3.5712603868494455,7.422019349828332,5.645258581851181,1.955550014044178,10.479218101947465,3.7599945068359375,-4.872388762684977,-6.049994659423817,-16.419132772751425,4.319143453903791,-11.23456371608762,-0.8654256027600127,4.749093318893898,35.23258145274472,-0.27498284712759613,5.184569056663806,3,2.2999954223632812,7.564994812011719,8.579994201660156,1.5599899291992188,3.04998779296875,2,0.026016459892006072,2.0159850098571175,158.3699951171875,-4.056139899704256,157.9199981689453,-1.5422685273745602,158.17999267578125,0.026016459892006072
12627,2023-03-16,163.0500030517578,163.24000549316406,157.22999572753906,157.5500030517578,2510100.0,0.024633934824749737,1.0442193111752371,1.9642835733865212,42.51817272969349,32.995045561462526,-0.896021787342363,2.614570549044231,2.12576504819873,-1.8462756379286702,9.233022280914227,6.010009765625,-5.099548712787794,-1.4814964294433537,-10.534969222598477,7.571976363711769,-6.008232826020901,3.0452399671341936,-6.9499969482421875,97.33890115338504,60.26954307245297,4.526736396577561,3,-1.6200027465820312,3.6449966430664062,5.6199951171875,-2.3600082397460938,0.8899993896484375,3,-0.012572848901493572,-1.3067489831357333,159.1300048828125,2.0159850098571175,158.3699951171875,-4.056139899704256,157.9199981689453,-0.012572848901493572
12628,2023-03-17,159.36000061035156,163.4600067138672,158.2899932861328,162.72999572753906,13175000.0,-0.02263110930598944,1.1407847349466103,-0.6127263849431818,37.44523524096495,33.04040031598647,1.9590613221810713,5.385113375720323,6.149735793138632,1.865159068180617,7.762667704599183,5.170013427734375,-4.785739471528501,-4.412499237060558,-12.4176074630806,3.5926089889594834,-8.415053350070593,-0.4099451240505232,-3.2599945068359375,44.293399952316285,8.998975795323993,4.002554113010026,3,2.0,7.334999084472656,9.84499740600586,1.3299942016601562,-1.75,4,0.020958812280988948,1.0442193111752371,163.0500030517578,-1.3067489831357333,159.1300048828125,2.0159850098571175,158.3699951171875,0.020958812280988948
12629,2023-03-20,163.24000549316406,163.3699951171875,159.25999450683594,159.3699951171875,2875800.0,0.024347420105120587,-1.0097745510981446,-1.1483726953308944,41.745143744399485,33.59352017212767,-2.4900630964781385,0.757957421883475,2.6060247304926634,-2.012627605338139,6.8779319191194705,4.1100006103515625,-4.899951600382764,-0.033494567871088066,-6.6895025610782,6.622513425336024,-3.3614985644746582,3.294509428732482,-6.845599365234364,97.01085322746167,62.33141313811612,3.3280039966035573,3,-2.8400039672851562,3.4549942016601562,5.964992523193359,-2.5500106811523438,-7.790008544921875,0,-0.005145868466139403,1.1407847349466103,159.36000061035156,1.0442193111752371,163.0500030517578,-1.3067489831357333,159.1300048828125,-0.005145868466139403
12630,2023-03-21,162.7100067138672,164.77000427246094,161.47999572753906,164.22999572753906,2497200.0,-0.003246745659531758,1.530769862788596,-0.39276096599310006,50.58960231371823,36.19645458099727,-2.209680321008534,1.066176880678654,3.283211012306765,-1.5470191977908883,6.79159210132208,3.290008544921875,-5.151654707545646,-0.38799362182618324,-6.900431180241867,6.1244439365895005,-3.644212401034025,2.8682251573816586,-6.032976562499982,76.23993086904719,37.272770430608404,3.256218779207844,3,-2.2750015258789062,3.9849929809570312,7.742488861083984,-2.0200119018554688,-4.5600128173828125,1,-0.001229255723546152,-1.0097745510981446,163.24000549316406,1.1407847349466103,159.36000061035156,1.0442193111752371,163.0500030517578,-0.001229255723546152
12631,2023-03-22,157.47000122070312,163.11000061035156,157.3699951171875,162.89999389648438,2909900.0,-0.03220456810857886,-1.0390765594848335,3.5723894231734494,34.86958882482752,37.198487206590485,2.3282962445109945,5.962102837311477,8.735053080443834,3.5819836897865684,7.184456420080225,5.7400054931640625,-5.255617452166604,-5.215499114990223,-12.06504945629132,1.6340512263108735,-8.640274285640771,-1.7907239443396747,-0.30739262207029583,3.183093118981993,-33.7801319511714,3.4247751706505425,3,2.9650039672851562,9.224998474121094,14.287494659423828,3.2199935913085938,0.279998779296875,2,0.017844653183531678,1.530769862788596,162.7100067138672,-1.0097745510981446,163.24000549316406,1.1407847349466103,159.36000061035156,0.017844653183531678
12632,2023-03-23,156.1199951171875,159.24000549316406,154.4499969482422,158.75,2791700.0,-0.008573100228935093,1.653732680716526,0.484347777215759,33.12840625902213,38.11649821753628,3.318710849760379,6.928583609207408,10.297826748770774,4.809934484047687,7.9686013864389365,4.790008544921875,-5.233221309950551,-6.096504974365246,-13.403860176731314,1.2108502280008224,-9.75018257554828,-2.4428273731822117,8.650009155273438,16.182141315212057,-19.092597414768512,3.6536776011830314,3,3.4900054931640625,9.75,15.637500762939453,4.569999694824219,1.0,3,0.03881628073357901,-1.0390765594848335,157.47000122070312,1.530769862788596,162.7100067138672,-1.0097745510981446,163.24000549316406,0.03881628073357901
12633,2023-03-24,156.22000122070312,156.57000732421875,152.67999267578125,154.72000122070312,2703700.0,0.0006405720384539126,2.5363573311138854,-0.5703411464376885,34.28972156715976,38.36017454990682,3.253591893082728,6.3060211303001665,10.319423332703991,4.577315674401916,9.043787029674387,3.8900146484375,-5.028749958019063,-5.459498596191395,-12.876798402608955,1.9578012102261653,-9.16814849940016,-1.750848692982629,8.343602905273428,29.280439614252124,-5.529191024387735,3.7086499032087756,3,2.5049972534179688,8.764991760253906,14.879997253417969,4.469993591308594,-0.5,4,0.049417495585578175,1.653732680716526,156.1199951171875,-1.0390765594848335,157.47000122070312,1.530769862788596,162.7100067138672,0.049417495585578175
12634,2023-03-27,159.3800048828125,160.0399932861328,156.47999572753906,157.33999633789062,3078700.0,0.020227907037620785,1.11905540417802,1.3600056966145833,44.14168838201834,39.474636191216625,0.3603660540047997,2.699231573356201,7.295103521570638,1.3539409074562059,9.438642369691449,3.8199920654296875,-4.452964964680518,-1.927995300292963,-8.999554769529595,5.143564168943669,-5.4637750349112935,1.6077844343253673,4.708254785156242,55.417748390508514,18.75871013064434,3.5357797346183197,3,-0.6550064086914062,3.7199935913085938,11.539989471435547,1.3099899291992188,-4.80999755859375,0,-0.011105560410556992,2.5363573311138854,156.22000122070312,1.653732680716526,156.1199951171875,-1.0390765594848335,157.47000122070312,-0.011105560410556992
12635,2023-03-28,159.77000427246094,161.25999450683594,158.10000610351562,159.0500030517578,2910600.0,0.0024469781509619537,-1.4122093835903649,0.352940296497973,43.565060872323016,40.25473554823632,0.21215259661224195,1.709305663408145,6.891763202864041,0.896766112331818,9.29112983218324,3.1599884033203125,-3.583760800976478,-1.1014961242675838,-7.331524545049518,5.128532296514351,-4.216510334658551,2.0135180861233835,3.861924715820294,67.97704892610685,30.92203063515815,3.1150142103909624,3,-1.0450057983398438,2.9049911499023438,11.294990539550781,0.9199905395507812,-7.2400054931640625,1,-0.027038913492495764,1.11905540417802,159.3800048828125,2.5363573311138854,156.22000122070312,1.653732680716526,156.1199951171875,-0.027038913492495764
12636,2023-03-29,158.11000061035156,161.0,155.9199981689453,160.88999938964844,4219400.0,-0.010389958175619274,2.3866678873697915,-3.8611028694951894,45.45781785906048,40.58136278483265,1.9134751798953857,3.195257342123483,8.599456290018964,2.5493553238136997,10.055459641238661,5.0800018310546875,-3.1166280462657596,-2.547000122070301,-8.850421810402054,3.7564215662614515,-5.6987109662361775,0.6047107220955752,5.083850925429658,63.28679225821138,20.982327758688115,3.1517108441658817,3,0.6149978637695312,4.564994812011719,12.562496185302734,2.5799942016601562,-1.80999755859375,2,0.00025294596153591087,-1.4122093835903649,159.77000427246094,1.11905540417802,159.3800048828125,2.5363573311138854,156.22000122070312,0.00025294596153591087
12637,2023-03-30,160.27000427246094,161.41000366210938,159.6699981689453,159.8000030517578,2237400.0,0.01366139810113931,-3.767066594205928,-0.1690652615401504,53.793119873011584,42.39779441061561,-0.7625298751235903,0.6205053710789912,6.554167034393799,0.4008090160641018,10.825335791697157,3.3000030517578125,-2.662144842215639,-0.10349655151367188,-5.895770151123827,5.688777048096483,-2.9996333513187494,2.7926402482914057,2.5032929089202867,86.94160418086798,38.54142003067352,2.896136799805077,3,-1.5450057983398438,2.4049911499023438,10.159992218017578,0.41999053955078125,-3.7700042724609375,3,-0.01572349288876851,2.3866678873697915,158.11000061035156,-1.4122093835903649,159.77000427246094,1.11905540417802,159.3800048828125,-0.01572349288876851
12638,2023-03-31,165.6300048828125,165.8300018310547,160.9499969482422,161.5,3094100.0,0.033443566902509714,1.1545281226631816,8.78722160898643,61.80704034531088,44.6268940329391,-5.743598888781008,-5.026338583268085,1.4293011342427917,-4.913735394490999,11.319044753090452,5.55999755859375,-2.1619704061652385,5.275003814697271,-0.4434990446540894,10.993506674048632,2.415752385021591,8.134255244372952,-12.95001220703125,97.98186806926348,43.636627802291365,2.859251429675682,3,-6.375007629394531,-2.9550094604492188,3.9674911499023438,-4.940010070800781,-8.210006713867188,4,-0.05137963843958138,-3.767066594205928,160.27000427246094,2.3866678873697915,158.11000061035156,-1.4122093835903649,159.77000427246094,-0.05137963843958138
12639,2023-04-03,166.05999755859375,167.9600067138672,165.3300018310547,166.39999389648438,2744400.0,0.0025961037439168333,-1.9222474653284052,-0.08232347116720362,61.783625648953766,45.87067440352082,-6.405070253814301,-5.6798052590063435,1.1440277351873647,-5.299141963488978,11.998598007320604,2.6300048828125,-2.079181573198838,5.661996459960932,-0.22048557704175664,11.54447849696362,2.720755441459602,8.603237478462262,-13.117004699707024,84.21920426231918,25.113476429047715,2.941241018501342,4,-5.739997863769531,-3.3850021362304688,3.5374984741210938,-5.370002746582031,-8.330001831054688,0,-0.06226662947072603,1.1545281226631816,165.6300048828125,-3.767066594205928,160.27000427246094,2.3866678873697915,158.11000061035156,-0.06226662947072603
12640,2023-04-04,166.0500030517578,167.02000427246094,164.9499969482422,165.7100067138672,2350500.0,-6.0186119371752334e-05,-1.225795337085104,-1.0,60.853189769342585,48.75774117513361,-6.561483201608098,-5.708076385554051,1.223593469661182,-5.2721093307414435,12.324461167648355,2.07000732421875,-1.4806677973797377,5.490502166748058,-0.832795509735206,11.813799843231322,2.328853328506426,8.65215100498969,-12.506329638671872,84.13619346711378,21.101434968862492,3.161648838241634,4,-5.730003356933594,-3.3750076293945312,3.7899932861328125,-5.360008239746094,-7.1800079345703125,1,-0.0691357754685542,-1.9222474653284052,166.05999755859375,1.1545281226631816,165.6300048828125,-3.767066594205928,160.27000427246094,-0.0691357754685542
12641,2023-04-05,165.24000549316406,166.99000549316406,164.05999755859375,165.8000030517578,2762100.0,-0.004878033987998576,-1.0068455211479572,-1.6470693833587648,53.8060496257701,51.055257104772274,-5.0661633337441,-5.019160290181674,2.1300014353133747,-4.3118144403053975,12.52246840623942,2.9300079345703125,-1.30666711425485,4.594004058837896,-1.9429597949886386,11.130967912664431,1.3255221319246289,7.862485985751164,-11.11967874804688,67.18940389549672,8.143014952062849,3.268481926913274,4,-4.920005798339844,-4.70001220703125,5.134990692138672,-4.550010681152344,-7.25,2,-0.07691845976362544,-1.225795337085104,166.0500030517578,-1.9222474653284052,166.05999755859375,1.1545281226631816,165.6300048828125,-0.07691845976362544
12642,2023-04-06,165.5800018310547,165.83999633789062,160.67999267578125,162.57000732421875,2552900.0,0.002057590937956544,1.9235284709584552,-5.375013623978202,62.23445699268755,54.16022770760869,-4.384182469879761,-5.238677977667805,1.8710769193910437,-4.679876350240306,12.651140010982173,5.160003662109375,-1.434841018804292,4.687000274658203,-2.2122849775513203,11.586285526867727,1.2373576485534556,8.13664290076295,-10.90608788718751,67.30768827695486,6.1309685842567205,3.449642626104757,4,-3.6399993896484375,-5.260002136230469,4.527496337890625,-4.890007019042969,-5.0099945068359375,3,-0.0560454081209969,-1.0068455211479572,165.24000549316406,-1.225795337085104,166.0500030517578,-1.9222474653284052,166.05999755859375,-0.0560454081209969
12643,2023-04-10,169.0,169.67999267578125,164.58999633789062,165.0800018310547,2724400.0,0.02065465715137993,-1.0775456439352655,1.3023273497817633,61.538447430857104,56.09320093525744,-6.48238529634034,-8.228379226571803,-1.517347906420241,-8.251084244510196,12.076724092632956,5.089996337890625,-0.5103325455639833,7.565998077392578,-0.09264038017084886,15.224636534956005,3.7366788486108646,11.395317306174292,-13.794642345332818,92.44452582465279,34.32169786951587,3.8293192287817113,4,-6.200004577636719,-7.82000732421875,0.16500091552734375,-8.310005187988281,-12.089996337890625,0,-0.07396449704142016,1.9235284709584552,165.5800018310547,-1.0068455211479572,165.24000549316406,-1.225795337085104,166.0500030517578,-0.07396449704142016
12644,2023-04-11,169.5800018310547,171.24000549316406,169.3800048828125,169.7100067138672,2155500.0,0.003431963497364965,-6.018886393735245,-0.033164526412898354,63.73449107291026,58.334248735322696,-6.105408916385102,-8.316442109718622,-2.1060977339420788,-8.97949999595275,11.367166417940112,2.2400054931640625,0.7086468622244979,7.562999725341797,-0.7191476852362371,15.84514713591983,3.42192602005278,11.704073430630814,-13.50616607512066,84.28028743131024,27.273946061920014,4.141073705289019,4,-6.0,-7.620002746582031,-0.5875015258789062,-8.890007019042969,-8.6199951171875,1,-0.07170658999180735,-1.0775456439352655,169.0,1.9235284709584552,165.5800018310547,-1.0068455211479572,165.24000549316406,-0.07170658999180735
12645,2023-04-12,163.50999450683594,170.77000427246094,163.19000244140625,170.4600067138672,3900300.0,-0.03579435817123078,1.0026405540729035,53.45962441314554,61.6872882652052,60.13752322489432,0.6156490996283424,-1.9411380390575061,3.8789668260766916,-3.186042226207917,10.723771065296733,7.5800018310546875,1.8165432639735855,1.235992431640625,-6.887122395738913,9.359107259020163,-2.825564982049144,5.297549845330394,-6.222865171923502,26.799227235749452,-35.48632534953377,4.061557413689765,4,1.94500732421875,-1.5499954223632812,5.482505798339844,-2.8199996948242188,-9.330001831054688,2,-0.03534951362899852,-6.018886393735245,169.5800018310547,-1.0775456439352655,169.0,1.9235284709584552,165.5800018310547,-0.03534951362899852
12646,2023-04-13,163.27000427246094,164.94000244140625,161.6999969482422,164.0399932861328,2464600.0,-0.0014677404589171772,1.5213978673379722,0.11078959154818256,64.45614717052148,61.32230403572876,1.860177299988095,-1.4493980380487415,3.9179308295279043,-2.8514170847559512,10.054810582989953,3.2400054931640625,2.410270252078817,0.7890022277832145,-7.206773580047752,8.784778035614181,-3.208885676132269,4.786890131698698,-4.866644844888384,24.526595198978125,-41.790040804141626,3.997887903915489,4,2.6899948120117188,-1.3100051879882812,5.722496032714844,-2.5800094604492188,-10.990005493164062,3,-0.026949280579002144,1.0026405540729035,163.50999450683594,-6.018886393735245,169.5800018310547,-1.0775456439352655,169.0,-0.026949280579002144
12647,2023-04-14,161.0,165.47000122070312,159.88999938964844,163.0,2370100.0,-0.013903376082925911,-1.6445498658528648,2.5974396575641077,58.8847581112678,60.99760600972398,4.743445038621132,0.6947718817235682,5.79713108875103,-0.6034421624976858,10.292846749361697,5.5800018310546875,2.9866618996506986,-1.3785018920898438,-9.39609472466907,6.639090940489382,-5.387298308379457,2.630294524199769,-1.569708887180127,9.779735801267488,-58.69272344861125,4.0087964162896075,4,4.56500244140625,0.9599990844726562,7.992500305175781,-0.31000518798828125,-9.089996337890625,4,-0.018695618054881624,1.5213978673379722,163.27000427246094,1.0026405540729035,163.50999450683594,-6.018886393735245,169.5800018310547,-0.018695618054881624
12648,2023-04-17,162.6999969482422,163.0800018310547,161.24000549316406,161.50999450683594,2566500.0,0.010558987256162666,-1.1271874117979113,-0.595001220703125,56.52514492558038,60.4133303737936,2.8878014897224205,-0.7822789963650507,3.591009220334854,-2.3296982929988985,10.596012337971489,2.0800018310546875,3.7104407996119733,0.1544952392578125,-7.736509042691694,8.045499521207319,-3.7910069017169405,4.0999973802325655,-2.80999755859375,24.757674427358793,-43.49209041176478,3.945502140974759,4,2.8650054931640625,-0.7399978637695312,6.12750244140625,-2.0100021362304688,-15.539993286132812,0,-0.013091516066229714,-1.6445498658528648,161.0,1.5213978673379722,163.27000427246094,1.0026405540729035,163.50999450683594,-0.013091516066229714
12649,2023-04-18,162.39999389648438,163.02999877929688,161.99000549316406,162.9499969482422,2195400.0,-0.001843903241456446,1.929530850400808,-0.46218649022926606,55.1873581338404,59.78379352540447,2.9212342024810027,-0.5780722699136618,3.5082999495009517,-1.9803651624789325,10.91556137170083,1.0399932861328125,4.033995736811136,-0.10350723266600426,-7.98788634966121,7.780871884329201,-4.045696791163607,3.8386823258315985,-2.5099945068359375,23.069792099092325,-43.34670637483757,3.942189558497597,4,3.165008544921875,-0.43999481201171875,4.947502136230469,-1.6099929809570312,-19.29998779296875,1,-0.03380535985656741,-1.1271874117979113,162.6999969482422,-1.6445498658528648,161.0,1.5213978673379722,163.27000427246094,-0.03380535985656741
12650,2023-04-19,162.50999450683594,162.85000610351562,160.2100067138672,160.75,2183700.0,0.0006773436852569592,1.1639182284924552,-3.1999722569010958,59.24368939757244,60.3879757222714,2.5214309998827957,-0.7418612002389864,3.1031092048068274,-2.0373404349137445,11.714643358849946,2.6399993896484375,3.6183273917318957,0.016493988037098006,-7.867289623385034,7.90027759945923,-3.925397817673968,3.958385793748164,8.730010986328125,46.95330210478245,-19.038724916767293,3.941891805711063,4,3.0550079345703125,-0.5499954223632812,2.472503662109375,-0.45999908447265625,-21.759994506835938,2,-0.009537799799159696,1.929530850400808,162.39999389648438,-1.1271874117979113,162.6999969482422,-1.6445498658528648,161.0,-0.009537799799159696
12651,2023-04-20,160.27999877929688,162.49000549316406,159.77999877929688,160.9199981689453,2809900.0,-0.013722206651390012,-2.304887466388783,-0.36363715179941564,50.020935306387415,59.03091775712694,4.4408635244745085,1.8018270175832072,4.9762570433262,0.1446339137410746,11.72727616376393,2.7299957275390625,3.0854750218086053,-2.354001617431635,-9.95595357714572,5.247950342282451,-6.154977597288678,1.446974362425408,10.739406738281247,8.787342451059265,-52.30110540812444,3.8009759798570495,4,5.230003356933594,1.6800003051757812,3.8474960327148438,2.9950027465820312,-21.350006103515653,3,-0.03805843617403093,1.1639182284924552,162.50999450683594,1.929530850400808,162.39999389648438,-1.1271874117979113,162.6999969482422,-0.03805843617403093
12652,2023-04-21,162.17999267578125,164.52999877929688,160.94000244140625,161.32000732421875,2743600.0,0.011854217063606454,-3.4321076030442317,-1.3437283932956632,41.54821963115698,56.809781334938044,2.2438206885633747,0.3995985511843969,2.829882587474515,-1.7923415173615922,11.024904960030883,4.25,2.6098688710492297,-0.7570075988769531,-7.722163422090858,6.208148224336952,-4.23958551048392,2.7255703127300137,8.389836572265608,50.5261872944079,-5.65195437803613,3.482577911606959,4,3.3300094604492188,-0.21999359130859375,1.88250732421875,2.07000732421875,-28.339996337890625,4,-0.06104325036119429,-2.304887466388783,160.27999877929688,1.1639182284924552,162.50999450683594,1.929530850400808,162.39999389648438,-0.06104325036119429
12653,2023-04-24,163.94000244140625,164.1999969482422,162.30999755859375,162.30999755859375,2313100.0,0.01085220030280487,-1.3190107092039243,1.8953867991483322,45.12420407200692,54.741971668171,-0.3457959690641985,-0.7930538894291317,0.8524037641542463,-3.611248360550178,9.986596930565694,2.0200042724609375,2.507534417692682,0.6170021057128849,-5.595830885022025,6.829835096447795,-2.48941438965457,3.72341860108034,6.1982335878905985,87.57902446546053,33.50422739374082,3.106416495367456,4,1.3349990844726562,-1.9800033569335938,0.12249755859375,0.30999755859375,-33.01000976562503,0,-0.07338049652400436,-3.4321076030442317,162.17999267578125,-2.304887466388783,160.27999877929688,1.1639182284924552,162.50999450683594,-0.07338049652400436
12654,2023-04-25,157.61000061035156,164.11000061035156,157.3300018310547,163.9499969482422,2723300.0,-0.03861169779668083,1.0360345499117922,-3.889556653935445,34.960792630537156,51.772361042096776,4.590432719730472,5.689234644375574,6.930418520653745,2.606482657610627,10.09397070827264,6.779998779296875,1.9489622546370242,-5.624499511718739,-12.117915648978453,0.8689166255409759,-8.871207580348596,-2.3777914430888814,12.113905928945286,3.888873582998311,-44.46731030394815,3.2467080686298604,4,3.7900009155273438,4.349998474121094,6.417499542236328,7.079994201660156,-26.449996948242188,1,-0.06630287994273287,-1.3190107092039243,163.94000244140625,-3.4321076030442317,162.17999267578125,-2.304887466388783,160.27999877929688,-0.06630287994273287
12655,2023-04-26,155.4499969482422,158.61000061035156,154.7899932861328,156.9499969482422,3077400.0,-0.013704737350070828,-1.7092180161461377,0.23659319659781755,33.35598890534156,48.316787901521224,6.131705741464117,7.914795637599553,8.70175501132212,4.6293381964209175,10.636362771075145,3.82000732421875,1.0398040150947168,-7.568502807617193,-14.793369040325786,-0.3436365749086008,-11.180935923971504,-3.9560696912628828,13.530275308560135,6.776214475162183,-37.57847744643462,3.612433116354297,4,4.680000305175781,6.510002136230469,8.097503662109375,9.239997863769531,-22.229995727539062,2,-0.07944671011372584,1.0360345499117922,157.61000061035156,-1.3190107092039243,163.94000244140625,-3.4321076030442317,162.17999267578125,-0.07944671011372584
12656,2023-04-27,158.14999389648438,158.60000610351562,155.1300048828125,156.22999572753906,3037900.0,0.017368909625267825,1.4609740656771981,-1.279998779296875,38.30656761823158,46.030322291183865,2.9380224334673812,5.4999329316777334,5.705763442466747,1.839074240413055,10.801424130607261,3.470001220703125,-0.014937128851045145,-4.870505523681629,-12.08967143046209,2.3486603830988315,-8.48008847707186,-1.2609225702913989,9.69505604266439,34.4969067287462,-6.667107029664834,3.6095829533902357,4,1.5100021362304688,3.8100051879882812,5.415008544921875,7.845001220703125,-27.54998779296875,3,-0.11002209654129602,-1.7092180161461377,155.4499969482422,1.0360345499117922,157.61000061035156,-1.3190107092039243,163.94000244140625,-0.11002209654129602
12657,2023-04-28,157.75,159.66000366210938,155.9499969482422,158.64999389648438,3432600.0,-0.0025292058926426053,1.5410888036537316,-0.46874726811784245,30.434782608695656,43.13139314486334,3.1609275193306132,6.009568136609289,5.6426578723459215,2.1594501170698095,10.970445114636789,3.7100067138671875,-0.6488899799478816,-5.144499206542974,-12.648156032306929,2.35915761922098,-8.896327619424937,-1.3926707936610114,9.050645406907478,31.45595708730748,-3.0883433725971052,3.7518284128819754,4,1.9099960327148438,4.209999084472656,5.81500244140625,10.519996643066406,-25.050003051757784,4,-0.11930274056557066,1.4609740656771981,158.14999389648438,-1.7092180161461377,155.4499969482422,1.0360345499117922,157.61000061035156,-0.11930274056557066
12658,2023-05-01,157.1199951171875,158.75,156.33999633789062,157.67999267578125,1964500.0,-0.003993691808637068,-1.27359359705188,0.6222237292733376,28.368046191740447,40.15146959574112,3.258875497112058,6.291925625839582,5.840406946372099,2.852742192661026,12.174205545039719,2.410003662109375,-1.4007138987452379,-5.34900360107423,-13.158431172481102,2.4604239703326414,-9.253717386777652,-1.4442898153708086,8.719798120058016,25.0,-3.1186531811965104,3.90471378570343,5,2.5400009155273438,4.840003967285156,5.620002746582031,10.955001831054688,-25.3699951171875,0,-0.14816700294531926,1.5410888036537316,157.75,1.4609740656771981,158.14999389648438,-1.7092180161461377,155.4499969482422,-0.14816700294531926
12659,2023-05-02,155.72000122070312,156.8000030517578,153.57000732421875,156.5500030517578,2277400.0,-0.00891034839607907,3.8571297454195013,1.4821525885558584,33.85827468740969,37.3308679612786,4.036103602744191,7.249225968646016,6.8255186043390665,4.3066086662728935,13.448879040202208,3.54998779296875,-1.9148116660792027,-6.231997680664051,-14.401220069147712,1.9372247078196096,-10.316608874905882,-2.1473864864222207,9.235808020453362,35.3036976903842,6.728233628832633,4.0846111942418295,5,3.3300018310546875,6.685005187988281,6.1349945068359375,11.469993591308594,-24.449996948242188,1,-0.15919604643328278,-1.27359359705188,157.1199951171875,1.5410888036537316,157.75,1.4609740656771981,158.14999389648438,-0.15919604643328278
12660,2023-05-03,154.57000732421875,158.6199951171875,154.33999633789062,155.32000732421875,2385700.0,-0.007385010836562178,-6.074249684741488,0.9036124643809174,32.6277969629883,35.398297034234254,4.404551897403223,7.900112690495519,7.764378707436947,5.524932664811246,14.684219835377041,4.279998779296875,-2.53936218023685,-6.807991790771496,-15.368704624932946,1.752721043389954,-11.08834820785222,-2.527635373690771,9.247221725243975,16.420371122035306,-12.14397668770884,4.280356417080727,5,4.4799957275390625,7.834999084472656,6.342491149902344,12.619987487792969,-27.580009460449233,2,-0.1514524328966722,3.8571297454195013,155.72000122070312,-1.27359359705188,157.1199951171875,1.5410888036537316,157.75,-0.1514524328966722
12661,2023-05-04,152.52999877929688,154.5,150.8699951171875,154.17999267578125,2653600.0,-0.013197958518840314,2.1702981116486093,2.1999918619791665,32.930265912563,34.440746621057144,5.8441921981095675,9.422176965554655,9.581314220549245,7.614917050473565,16.383990557128,3.70001220703125,-3.207828262452381,-8.212500000000006,-17.428074611318323,1.0030746113183113,-12.820287305659178,-3.604712694340833,10.262508097641444,18.885120004443966,-11.557360615179043,4.607787305659159,5,5.004997253417969,8.525001525878906,8.169998168945312,14.659996032714844,-26.04999542236328,3,-0.12659803129307257,-6.074249684741488,154.57000732421875,3.8571297454195013,155.72000122070312,-1.27359359705188,157.1199951171875,-0.12659803129307257
12662,2023-05-05,156.3000030517578,157.77000427246094,154.1699981689453,154.49000549316406,2186900.0,0.024716477431537598,-1.9387658503774197,-1.0969722751401039,38.09525161102811,33.659751903170616,1.2878257733833323,5.187244347288612,5.63453779462202,3.9481350980134664,17.181967371475093,5.2400054931640625,-3.9662699543775375,-3.9784957885742074,-13.102562135917424,5.145570558769009,-8.540528962245816,0.5835373850974008,5.061802414010401,68.90868743513082,36.187822595795765,4.56203317367161,5,1.1899948120117188,4.754997253417969,4.399993896484375,10.889991760253906,-27.580001831054688,4,-0.16442736050191753,2.1702981116486093,152.52999877929688,-6.074249684741488,154.57000732421875,3.8571297454195013,155.72000122070312,-0.16442736050191753
12663,2023-05-08,156.5,157.7899932861328,155.64999389648438,156.47999572753906,1495200.0,0.0012795709810444755,-1.5476062887712192,0.01105209914011128,38.984327547756365,34.10681133841719,-0.08774887850339042,4.219077372839649,5.209380434811749,3.8894974602746117,18.573713164908025,2.1399993896484375,-4.328854887486557,-3.15349884033202,-11.43576598334647,5.128768302682431,-7.294632411839245,0.9876347311752056,3.602788223938518,72.64522429435483,37.10475936943526,4.141133571507233,5,-1.2350006103515625,4.555000305175781,4.1999969482421875,10.689994812011719,-23.270004272460938,0,-0.15207669681634362,-1.9387658503774197,156.3000030517578,2.1702981116486093,152.52999877929688,-6.074249684741488,154.57000732421875,-0.15207669681634362
12664,2023-05-09,157.4199981689453,157.86000061035156,155.4199981689453,155.6999969482422,1886000.0,0.005878582549171396,-1.1403541647147006,85.9816933638444,40.77564876132242,34.93121798908173,-1.1594631796792498,2.467903255086867,4.075105976784471,3.104231107489966,19.74471465858215,2.44000244140625,-4.636071956611147,-1.6255004882812614,-8.506298132608464,5.255297156045941,-5.065899310444848,1.8148983338823257,1.5748548821830752,84.51616840977823,48.33657926623911,3.440398822163601,5,-2.154998779296875,3.6350021362304688,3.5449981689453125,9.769996643066406,-19.580001831054688,1,-0.16306694490871432,-1.5476062887712192,156.5,-1.9387658503774197,156.3000030517578,2.1702981116486093,152.52999877929688,-0.16306694490871432
12665,2023-05-10,157.72999572753906,159.3000030517578,155.02000427246094,158.17999267578125,2804800.0,0.0019692387384038224,2.182134287804961,-0.26162594702010256,45.03310628427952,35.67861117419817,-1.2427160899356409,1.7946952006180936,3.4955342495600803,2.9059496955860595,20.53633876358995,4.279998779296875,-5.2068073623971145,-1.026502990722662,-7.5962733548541905,5.543267373408867,-4.31138817278844,2.2583821913431166,-6.8600006103515625,81.37596860638334,40.00756155546978,3.2848851820657687,5,-2.464996337890625,3.3250045776367188,3.7675018310546875,9.459999084472656,-23.919998168945284,2,-0.16775497477844858,-1.1403541647147006,157.4199981689453,-1.5476062887712192,156.5,-1.9387658503774197,156.3000030517578,-0.16775497477844858
12666,2023-05-11,158.8699951171875,159.30999755859375,156.5399932861328,157.3800048828125,2832000.0,0.007227537060342293,1.3375611640484162,-3.311111864636669,43.356087772021105,37.11431174790099,-2.536592553216167,0.324809776476485,2.290301063871567,1.9638281729113203,21.11603425582587,2.7700042724609375,-4.914911140641323,0.3334968566894645,-5.885186157450988,6.552179870829917,-2.775844650380776,3.442838363759705,-7.831399841308581,91.43964020127355,49.11338755913343,3.1093415070702277,5,-3.779998779296875,2.1850051879882812,2.62750244140625,8.319999694824219,-26.149993896484375,3,-0.2006672010652628,2.182134287804961,157.72999572753906,-1.1403541647147006,157.4199981689453,-1.5476062887712192,156.5,-0.2006672010652628
12667,2023-05-12,157.99000549316406,159.3000030517578,156.02999877929688,157.8000030517578,3361600.0,-0.0055390548943765605,1.3274071982449662,0.12751925282647877,37.61963997360983,38.14226661255314,-1.8092386614393092,1.0200336660700486,2.9793638398184044,3.0569498295763537,21.46458845630829,3.2700042724609375,-4.377911231804404,-0.39599304199219887,-6.508428988863386,5.716442904878988,-3.4522110154277925,2.660224931443395,-6.620554125976554,69.23090603203283,31.28096159224517,3.05621797343559,5,-2.9000091552734375,3.0649948120117188,2.439990997314453,9.199989318847656,-24.770004272460938,4,-0.19944300930854675,1.3375611640484162,158.8699951171875,2.182134287804961,157.72999572753906,-1.1403541647147006,157.4199981689453,-0.19944300930854675
12668,2023-05-15,160.57000732421875,160.7899932861328,157.39999389648438,157.97000122070312,4055200.0,0.016330158499591407,1.2302788764631478,13.684066816575651,57.29785285790279,40.746664187052374,-4.300650312173104,-1.8210917988617155,0.23254431280821564,0.7359872908662055,21.674643565623906,3.3899993896484375,-4.10604215293543,2.290508270263672,-3.5746675832409665,8.15568412376831,-0.6420796564886473,5.223096197015991,-8.882934109374986,96.18741107837796,51.701220117413186,2.9325879267523125,5,-4.740013122558594,0.48499298095703125,0.5599937438964844,6.619987487792969,-28.180007934570312,0,-0.19835588622229383,1.3274071982449662,157.99000549316406,1.3375611640484162,158.8699951171875,2.182134287804961,157.72999572753906,-0.19835588622229383
12669,2023-05-16,156.91000366210938,160.85000610351562,154.6999969482422,157.3800048828125,5805900.0,-0.0227938188650586,-1.515333632891485,-0.18076927591347114,53.35171675518592,43.049321941741006,-0.5074576312657086,1.4825375936894716,3.7055517323801723,4.658731231388543,22.101783359383543,6.1500091552734375,-3.645784904768135,-1.0949958801269588,-6.654083409509184,4.464091649255266,-3.8745396448180713,1.6845478845641537,-4.676755242988264,35.93501502306183,-12.770947898874553,2.7795437646911165,5,-1.0500030517578125,4.144996643066406,5.079990386962891,10.279991149902344,-25.08000183105466,1,-0.1509145840411994,1.2302788764631478,160.57000732421875,1.3274071982449662,157.99000549316406,1.3375611640484162,158.8699951171875,-0.1509145840411994
12670,2023-05-17,160.9600067138672,162.83999633789062,155.1199951171875,155.8000030517578,8387700.0,0.02581099329064518,-1.3680914401258144,-10.97870268164405,56.07439273224804,45.62089158837268,-3.9735815265936765,-2.834886665390343,-0.4115157123293045,0.9128551619715495,22.032115514082747,7.720001220703125,-2.9432085997418653,3.032506561279291,-2.3007727084469423,8.365785831005525,0.36586692641617446,5.699146196142408,-8.037417679994519,76.9043026414203,25.310392022442244,2.6666396348631234,5,-2.4550094604492188,-0.14000701904296875,1.8099937438964844,6.229988098144531,-26.460006713867188,2,-0.14363822944587823,-1.515333632891485,156.91000366210938,1.2302788764631478,160.57000732421875,1.3274071982449662,157.99000549316406,-0.14363822944587823
12671,2023-05-18,154.17999267578125,161.6199951171875,153.25,160.8699951171875,7881600.0,-0.042122351859356755,1.0439542422774528,-1.2965111808993217,43.95119257402398,46.27155169537222,3.425305232502808,3.6519351599070546,6.199023102462775,7.97582703127415,22.023173908736908,8.3699951171875,-2.562808644109083,-3.442507171630865,-8.905443160333391,2.020428817071661,-6.173975165982114,-0.7110391772796163,8.660003662109375,9.69752899807475,-42.60777401574544,2.7314679943512594,5,3.8650054931640625,3.9900054931640625,9.527507781982422,13.010002136230469,-21.669998168945312,3,-0.13211827788851105,-1.3680914401258144,160.9600067138672,-1.515333632891485,156.91000366210938,1.2302788764631478,160.57000732421875,-0.13211827788851105
12672,2023-05-19,152.27999877929688,155.27000427246094,150.92999267578125,154.89999389648438,4454700.0,-0.012323219527450635,1.5833280351677097,0.3916284246731564,42.13775742391178,46.621932792722816,5.2468564480498685,5.030114546434419,7.996492144742604,10.121862358156392,22.71110153134784,4.3400115966796875,-2.065709648507436,-4.84750137329101,-10.365481810558009,0.6704790639759892,-7.6064915919245095,-2.0885111546575104,10.55999755859375,11.335060356115173,-42.5890628047626,2.758990218633497,5,4.6049957275390625,5.8899993896484375,11.680000305175781,14.909996032714844,-19.80999755859375,4,-0.12844758153001123,1.0439542422774528,154.17999267578125,-1.3680914401258144,160.9600067138672,-1.515333632891485,156.91000366210938,-0.12844758153001123
12673,2023-05-22,151.91000366210938,152.74000549316406,149.77000427246094,151.0,3717000.0,-0.00242970265401532,1.3112784097655972,-0.3473302893351349,43.596642758665965,46.935376570205435,5.472814615232579,4.693268362484616,8.336854694085275,10.699923960264016,23.512751691988893,2.970001220703125,-1.4041793005118848,-4.6159965515136605,-9.604500222646266,0.37250711961894467,-7.110248387079963,-2.121744715947358,10.453592529296884,16.373379409378266,-38.25762241988773,2.494251835566302,5,4.394996643066406,5.239997863769531,11.852497100830078,15.279991149902344,-19.0,0,-0.12303338813010678,1.5833280351677097,152.27999877929688,1.0439542422774528,154.17999267578125,-1.3680914401258144,160.9600067138672,-0.12303338813010678
12674,2023-05-23,147.16000366210938,151.3300018310547,146.94000244140625,150.3300018310547,4374100.0,-0.031268513498066475,-1.4321322146374453,-3.48350045273148,38.89055126540405,46.25287045699705,9.62673589240174,9.08608817943201,13.0097974342778,15.628489971777611,23.627897202766057,4.970001220703125,-1.251301534615692,-8.843496704101568,-15.32084614409925,-2.366147264103887,-12.082171424100409,-5.604821984102728,14.44797701416016,1.3836560072628024,-55.68147843017579,3.238674719998839,5,7.7299957275390625,8.574996948242188,16.602497100830078,20.029991149902344,-15.260009765625,1,-0.10036697407519779,1.3112784097655972,151.91000366210938,1.5833280351677097,152.27999877929688,1.0439542422774528,154.17999267578125,-0.10036697407519779
12675,2023-05-24,143.10000610351562,145.88999938964844,142.1300048828125,145.8000030517578,6738300.0,-0.027589001478389608,1.6111167036658314,0.8517345450519618,36.669502434849235,45.50991653064462,12.732149269924093,12.831282478660967,16.929464486832103,19.804222246037966,23.6030613567002,5.029998779296875,-1.2645389539305825,-12.285994720458973,-20.9657830923357,-3.6062063485822478,-16.625888906397336,-7.94610053452061,17.334536313964833,4.97691999348624,-54.566516800321885,4.33989418593837,5,9.384994506835938,10.229995727539062,20.662494659423828,24.089988708496094,-8.240005493164062,2,-0.07875614110252671,-1.4321322146374453,147.16000366210938,1.3112784097655972,151.91000366210938,1.5833280351677097,152.27999877929688,-0.07875614110252671
12676,2023-05-25,140.75,142.1999969482422,138.64999389648438,142.17999267578125,7409500.0,-0.016422124411481054,3.829932114015238,0.5296275155837624,27.098667968270703,44.34091964116249,13.680143794766565,14.557244382697831,19.084438362167873,22.24677489565576,23.729194615889355,4.45001220703125,-1.4978821280995192,-13.766001129150396,-24.51964259212326,-3.012359666177531,-19.142821860636815,-8.389180397663978,17.85408866401366,12.635407896923365,-43.834601695580275,5.376820731486427,5,9.9949951171875,10.839996337890625,23.012500762939453,25.125,-8.199996948242216,3,-0.04440497335701599,1.6111167036658314,143.10000610351562,-1.4321322146374453,147.16000366210938,1.3112784097655972,151.91000366210938,-0.04440497335701599
12677,2023-05-26,138.92999267578122,140.47999572753906,137.21000671386722,140.30999755859378,8100400.0,-0.012930780278641363,2.8023101080534083,0.9650433223782889,25.30221576275052,40.785848852812244,13.982579766069364,15.69995647462386,20.557871080355483,24.106733393942903,24.228212770961917,3.539993286132784,-2.023459272503459,-14.645008087158232,-27.32776969428258,-1.9622464800338832,-20.986388890720406,-8.303627283596057,17.27960461612892,11.075248532581544,-41.558014888855965,6.341380803562169,5,11.095008850097685,11.94001007080081,24.80500793457034,26.05500030517581,-8.089996337890597,4,-0.04621031100122153,3.829932114015238,140.75,1.6111167036658314,143.10000610351562,-1.4321322146374453,147.16000366210938,-0.04621031100122153
12678,2023-05-30,133.83999633789062,138.88999938964844,133.58000183105472,138.22000122070312,10931900.0,-0.03663713097408017,-1.1673486419660954,3.173905351614199,20.332160830839797,37.11700930566267,16.63112138966912,19.98087939294865,25.353959000019188,29.19168085277255,24.889964264771013,5.349990844726506,-2.807895975564918,-18.57100448608398,-33.884257067438966,-3.257751904728991,-26.22763077676146,-10.9143781954065,19.70965827309351,1.4647577849910394,-45.18841235111388,7.656626290677488,5,14.370002746582031,15.050003051757812,29.895004272460938,31.144996643066406,-3.789993286132841,1,-0.010236066606941874,2.8023101080534083,138.92999267578122,3.829932114015238,140.75,1.6111167036658314,143.10000610351562,-0.010236066606941874
12679,2023-05-31,130.92999267578122,135.25999450683594,130.6300048828125,134.24000549316406,20234400.0,-0.021742406916710033,-1.3682881617202287,0.7557098464368394,18.35144578248122,32.92557075568858,17.286126707609668,22.0699931073151,27.80509670092863,32.05507354743921,25.21570839279726,4.6299896240234375,-3.5529542040110584,-20.241507720947283,-38.209968968958606,-2.2730464729359596,-29.22573834495296,-11.257277096941607,19.424517490414217,1.9658446982686504,-38.630574909405794,8.984230624005663,5,15.195007324218778,16.44001007080081,32.68750762939456,34.05500030517581,0.8100128173828409,2,0.015122669343083261,-1.1673486419660954,133.83999633789062,2.8023101080534083,138.92999267578122,3.829932114015238,140.75,0.015122669343083261
12680,2023-06-01,131.16000366210938,132.02999877929688,126.75,128.60000610351562,13678400.0,0.001756747874398279,1.4558203574115343,-0.7734101648034969,16.558078756374456,29.881891442616414,13.839854773750716,21.07686123910554,27.126517737894744,31.685269396356176,26.223069146640142,5.279998779296875,-5.191809831227033,-18.840996551513683,-38.81529760299145,1.1333044999640833,-28.828147077252567,-8.8538460257748,15.644095553077136,28.543718661453326,-5.389162259530693,9.987150525738889,6,9.849998474121094,13.634994506835938,30.519996643066406,33.824989318847656,2.2299957275390625,3,0.005641889400074485,-1.3682881617202287,130.92999267578122,-1.1673486419660954,133.83999633789062,2.8023101080534083,138.92999267578122,0.005641889400074485
12681,2023-06-02,133.22000122070312,133.27999877929688,130.55999755859378,131.24000549316406,7589100.0,0.015705988876766552,1.590488646684805,0.7734365686765372,20.934069259310093,27.525926090994005,9.492222029935192,18.44153983667303,24.801567937893225,29.556713220730558,26.579205928111882,2.7200012207030966,-6.585231043026397,-15.815499114990246,-37.09896257483504,5.467964344854565,-26.457230844912658,-5.173767385067833,9.57327815144609,47.12311168259042,16.92587571118892,10.641731729922403,6,6.525001525878906,11.574996948242188,27.824996948242188,31.764991760253906,-0.30999755859375,4,0.012310459199977641,1.4558203574115343,131.16000366210938,-1.3682881617202287,130.92999267578122,-1.1673486419660954,133.83999633789062,0.012310459199977641
12682,2023-06-05,130.60000610351562,132.50999450683594,129.72000122070312,131.66999816894528,7702900.0,-0.01966667987674764,1.0290972850302125,-0.5404011991276126,14.865200392685566,24.33354360588507,9.737503160987188,20.066242105396668,27.164224890493188,32.098286150952134,27.892878491045558,3.5,-8.620595864498995,-17.150494384765636,-39.65547669038463,5.3544879208533445,-28.40298553757512,-5.898003231956153,8.984617394203752,31.713396186810826,9.456023637897232,11.252491152809492,6,8.439994812011719,14.194992065429688,30.209991455078125,34.384986877441406,2.2200012207031534,0,0.014931063224427055,1.590488646684805,133.22000122070312,1.4558203574115343,131.16000366210938,-1.3682881617202287,130.92999267578122,0.014931063224427055
12683,2023-06-06,132.69999694824222,132.96000671386722,129.92999267578122,130.10000610351562,6065200.0,0.016079561612440507,-1.0612216299817818,-2.429916004734629,20.54027758436625,22.29462430799198,5.169653455850266,16.96141336362902,24.822768213904794,29.883386859877277,29.231813264345597,3.0300140380859943,-9.894468012473993,-13.860503387451132,-36.927428871342016,9.206422096439738,-25.393966129396574,-2.32704064550569,4.317701849933286,69.91775310151706,47.35023930327408,11.533462741945435,6,3.620002746582003,12.095001220703097,28.110000610351534,32.284996032714815,-1.7799987792969318,1,-0.014016583670887761,1.0290972850302125,130.60000610351562,1.590488646684805,133.22000122070312,1.4558203574115343,131.16000366210938,-0.014016583670887761
12684,2023-06-07,131.75,132.30999755859378,131.00999450683594,132.02999877929688,5504400.0,-0.0071589824422735315,2.0952588555856893,-0.1076922174032959,11.555669267903681,19.50419840055359,4.139138559437384,16.74837116107321,25.413409831641673,30.699330246107166,30.60074315856681,1.6900024414062784,-11.124953037139107,-13.527000427246094,-36.904314127680664,9.850313273188476,-25.21565727746338,-1.8383435770288088,3.2141590385404015,76.56969272111228,58.360716581561036,11.688656850217289,6,2.7249984741210938,13.044998168945312,29.05999755859375,33.23499298095703,-1.7400054931640625,2,-0.012903202643204659,-1.0612216299817818,132.69999694824222,1.0290972850302125,130.60000610351562,1.590488646684805,133.22000122070312,-0.012903202643204659
12685,2023-06-08,131.27000427246094,132.77000427246094,130.22000122070312,131.5,6162000.0,-0.003643231328569696,-1.1888421011270538,0.82141689373297,13.852954134536574,18.032452419027575,3.089465778561703,15.962833956829968,25.508490738378043,30.963679552897077,32.48287784382916,2.5500030517578125,-12.564406670615284,-12.683996582031256,-36.088816473495314,10.720823309432816,-24.386406527763285,-0.9815866362992267,2.0513229583713724,43.53944142506901,23.25192399469784,11.702409945732034,6,2.3449935913085938,13.524993896484375,29.457500457763672,33.714988708496094,-0.4600067138671591,3,0.0035804159778010103,2.0952588555856893,131.75,-1.0612216299817818,132.69999694824222,1.0290972850302125,130.60000610351562,0.0035804159778010103
12686,2023-06-09,126.98999786376952,130.60000610351562,126.9499969482422,129.5,9386000.0,-0.032604603255805054,-1.8185355708928934,10.913255489948977,12.885234602204562,16.65278784563358,5.824902957019489,18.690271730091766,29.39942723516505,35.04088009912023,34.5820510568455,4.320007324218736,-13.684972045586505,-15.370003128051778,-38.839828654288496,8.099822398184955,-27.104915891170137,-3.6350903649334185,5.7800064086914205,0.6655715562411472,-19.897029807694764,11.734912763118365,6,5.830001831054702,17.805000305175795,33.73750686645509,36.11000061035158,5.709999084472699,4,0.05039768197133632,-1.1888421011270538,131.27000427246094,2.0952588555856893,131.75,-1.0612216299817818,132.69999694824222,0.05039768197133632
12687,2023-06-12,126.4800033569336,127.38999938964844,125.08000183105469,127.3000030517578,8248400.0,-0.004016021067919318,3.620030365221903,0.32669282746335776,12.832503674754648,15.819492606068561,4.898247879322014,17.622070732102145,29.436769842983693,35.36332257223543,36.744249767910844,2.30999755859375,-14.516936266836012,-14.304497528076183,-37.586243917820326,8.97724886166796,-25.94537072294827,-2.6636243332040976,6.290000915527344,17.766505816925562,-3.188610157735422,11.640873194872075,6,3.6899948120117188,17.479995727539062,32.81499481201172,35.28999328613281,8.159996032714844,0,0.050838078229884065,-1.8185355708928934,126.98999786376952,-1.1888421011270538,131.27000427246094,2.0952588555856893,131.75,0.050838078229884065
12688,2023-06-13,128.72000122070312,129.39999389648438,126.73999786376952,127.5,6916300.0,0.017710292570503272,1.062023160360073,-1.4878069204216895,20.914819847595112,16.10431194663677,2.07367017373204,13.569312031689208,26.56760871604712,32.97451718682828,39.22860327296458,2.9199905395507812,-14.835566981062073,-10.471999359130848,-32.37154700500986,11.427548286748163,-21.421773182070353,0.4777744638086574,2.512002563476557,47.33417729556404,22.915978329088336,10.949773822939504,6,0.45999908447265625,15.239997863769531,30.55249786376953,33.04999542236328,5.360000610351591,1,0.03185212915346214,3.620030365221903,126.4800033569336,-1.8185355708928934,126.98999786376952,-1.1888421011270538,131.27000427246094,0.03185212915346214
12689,2023-06-14,133.22999572753906,134.52999877929688,127.93000030517578,129.19999694824222,14968700.0,0.0350372472348186,-1.0091343820182965,3.3032743827700695,34.650058709566636,18.1145319414359,-2.3197000339601743,7.583099251597844,21.454023422744,28.290771990773464,40.71049178908621,6.599998474121094,-14.846532014508938,-4.778004455566418,-25.151537950317504,15.595529039184655,-14.96477120294196,5.408762291809126,-8.149993896484375,86.24334950711673,56.91361295121125,10.186766747375538,6,-3.4249954223632812,10.730003356933594,24.930004119873047,28.540000915527344,2.1800079345703125,2,-0.01733841952016435,1.062023160360073,128.72000122070312,3.620030365221903,126.4800033569336,-1.8185355708928934,126.98999786376952,-0.01733841952016435
12690,2023-06-15,137.83999633789062,138.08000183105472,134.60000610351562,135.11000061035156,10063100.0,0.03460182209852514,1.168217102167103,0.6774184998674843,45.77157128331294,20.874254388547328,-6.573800827313448,1.2144617150216277,16.281878103435872,23.493423197871977,42.53732444212093,4.850006103515653,-14.001240614387115,0.9879966735839787,-16.290776406993302,18.266769754161245,-7.651389866704648,9.627383213872605,-12.570994567871097,98.15380389873776,63.9565288023571,8.639386540288633,6,-6.2599945068359375,6.120002746582031,20.320003509521484,23.93000030517578,-4.239990234375,3,-0.05680500608735373,-1.0091343820182965,133.22999572753906,1.062023160360073,128.72000122070312,3.620030365221903,126.4800033569336,-0.05680500608735373
12691,2023-06-16,133.80999755859378,138.05999755859378,133.63999938964844,138.05999755859378,9895800.0,-0.029236788206363662,1.0799991383272192,-1.556778993141918,43.00928736582414,24.0013751633405,-2.7393854958269515,3.836863207725429,19.717425667106085,27.327982102422453,44.1128343694117,4.419998168945341,-12.791851736343148,-2.023502349853487,-17.285347420138805,13.238342720431845,-9.65442488499616,5.607420185289186,-8.028555786132841,67.15381328876208,28.791176419751025,7.6309225351426635,6,-2.229995727539091,10.150001525878878,24.35000228881833,27.959999084472628,0.6600036621093466,4,-0.022419849448740425,1.168217102167103,137.83999633789062,-1.0091343820182965,133.22999572753906,1.062023160360073,128.72000122070312,-0.022419849448740425
12692,2023-06-20,132.72000122070312,133.28999328613278,131.41999816894528,133.1199951171875,5355200.0,-0.008145851265062287,4.054107555262678,0.0941162109375,48.283268226943534,27.083929679182425,-1.4718206640960716,3.5693406287485914,20.177087865252616,28.203677769197157,45.42771279335078,2.3899993896484943,-11.513323345424908,-2.1354988098144645,-15.326129214563082,11.055131594934139,-8.730814012188773,4.459816392559844,-6.446617045898435,52.73369722078874,9.30287585611363,6.5953152023743025,6,-1.1399993896484375,11.239997863769531,25.352497100830078,29.04999542236328,1.779998779296875,1,-0.00015072537881943848,1.0799991383272192,133.80999755859378,1.168217102167103,137.83999633789062,-1.0091343820182965,133.22999572753906,-0.00015072537881943848
12693,2023-06-21,133.22000122070312,133.97999572753906,131.33000183105472,132.36000061035156,3845500.0,0.0037673296820464053,1.2268953357909682,-2.1500343327992675,53.79015284560734,31.776650076705053,-2.112447342785771,1.6836616963937274,18.929314013576175,27.445081718245433,46.53090668599174,2.6499938964843466,-10.515316599461329,-0.7009986877441463,-11.172196502186864,9.770199126698557,-5.936597594965491,4.534600219477198,-6.4743523396484335,52.11822778587473,3.3001651635490745,5.235598907221352,6,-1.6399993896484375,10.739997863769531,24.852497100830078,27.834999084472656,1.779998779296875,2,0.010659046358908464,4.054107555262678,132.72000122070312,1.0799991383272192,133.80999755859378,1.168217102167103,137.83999633789062,0.010659046358908464
12694,2023-06-22,132.38999938964844,133.75999450683594,131.42999267578122,133.44000244140622,4620600.0,-0.0062303094388930225,1.7574195295923771,-1.220932914604037,51.99610036242758,36.01477743535961,-1.32103545046553,1.423373628073307,18.96778176895276,27.985404448118004,47.19363426612896,2.330001831054716,-8.968800013671284,-0.7925003051757926,-9.215320351958468,7.630319741606897,-5.0039103285671445,3.4189097182155592,-5.190976390593747,15.703667534721802,-34.2051020775206,4.211410023391344,6,-0.80999755859375,11.569999694824219,26.05249786376953,28.665000915527344,4.0800018310546875,3,0.012765333100669407,1.2268953357909682,133.22000122070312,4.054107555262678,132.72000122070312,1.0799991383272192,133.80999755859378,0.012765333100669407
12695,2023-06-23,131.83000183105472,132.41000366210938,130.32000732421878,131.00999450683594,6973100.0,-0.004229908310109942,1.111095698278358,-0.7809570865970575,47.628794007677875,39.87517292485664,-0.7523680597745113,1.154976010633078,18.909102730535892,28.24681128155055,47.236816878183554,2.0899963378905966,-7.897333150533285,-0.788997650146456,-7.809346728396321,6.231351428103395,-4.299172189271388,2.7211768889784764,-4.195739678720031,19.50899757120777,-29.481799892447775,3.5101745391249257,6,-0.2500000000000284,12.12999725341794,26.627498626708956,29.224998474121065,1.1600036621093466,4,0.027156199509445367,1.7574195295923771,132.38999938964844,1.2268953357909682,133.22000122070312,4.054107555262678,132.72000122070312,0.027156199509445367
12696,2023-06-26,134.5,135.46000671386722,132.33999633789062,132.35000610351562,4831100.0,0.02025334242479193,-1.875567806263826,2.6219203572756813,56.64168574450337,44.742859821495394,-2.5088778996334327,-2.1157393746835,15.646434591609193,25.235470502746693,46.55359570778574,3.6300048828125,-6.330161233003793,2.193500518798828,-3.781483279854541,8.168484317452197,-0.7939913805278422,5.1809924181254985,-6.447908260516527,81.32282436062938,28.901228873485408,2.9874918993266815,6,-2.0900001525878906,8.849998474121094,25.162498474121094,26.55500030517578,-0.9600067138672159,0,-0.006691404434828074,1.111095698278358,131.83000183105472,1.7574195295923771,132.38999938964844,1.2268953357909682,133.22000122070312,-0.006691404434828074
12697,2023-06-27,132.50999450683594,134.83999633789062,132.41000366210938,133.19999694824222,6047600.0,-0.014795579874825715,-4.460755066351198,-0.3209322791727716,49.67520933243671,47.93845865314446,0.47654783135214984,-0.6654846252792765,17.081606724828532,26.790218469926486,45.666410030948725,2.42999267578125,-5.104820981701636,0.5244949340820426,-4.57838306552506,5.627372933689131,-2.0269440657214943,3.0759339338855796,-4.056786363689611,42.60675958498408,-7.28767167518361,2.551438999803545,6,0.4950065612792969,7.665008544921875,25.597503662109375,28.545005798339844,0.220001220703125,1,0.014791387782949972,-1.875567806263826,134.5,1.111095698278358,131.83000183105472,1.7574195295923771,132.38999938964844,0.014791387782949972
12698,2023-06-28,132.47000122070312,133.3800048828125,131.8800048828125,132.69999694824222,4601900.0,-0.0003018133559030689,-1.1276770737514203,0.3333259619637603,51.2702923454562,49.78515127935441,1.2342092191503866,-0.7730237661727699,16.500058096088367,26.327392245748683,44.37774100567193,1.5,-3.3333040148841064,0.5530014038085938,-4.48137970985286,5.587382517470047,-1.9641891530221471,3.0701919606393346,-3.631721330040449,41.82867999584335,-4.497708648839861,2.5171905568307285,6,1.7300033569336222,6.44000244140625,25.0574951171875,28.584999084472656,0.05999755859375,2,0.015324214996531804,-4.460755066351198,132.50999450683594,-1.875567806263826,134.5,1.111095698278358,131.83000183105472,0.015324214996531804
12699,2023-06-29,132.91000366210938,134.05999755859378,131.77000427246094,132.47999572753906,6055200.0,0.0033215251555194225,-1.4756806690806223,-1.869634445697374,52.89752667323748,50.576924100457134,0.8314816234929481,-1.1142091067775368,15.440483233475959,25.450044373271254,42.66935795851859,2.289993286132841,-1.3910254934442605,0.8940032958984432,-4.136526006654606,5.924532598451492,-1.621261355378067,3.4092679471749534,-3.7020548938310185,50.38903979456981,3.5568597956104355,2.5152646512765227,6,1.2799987792969034,5.2949981689453125,23.81749725341797,27.595001220703125,-0.9700012207031534,3,0.01572489865551363,-1.1276770737514203,132.47000122070312,-4.460755066351198,132.50999450683594,-1.875567806263826,134.5,0.01572489865551363
12700,2023-06-30,131.89999389648438,133.85000610351562,131.1300048828125,133.80999755859378,7312200.0,-0.007599200495040925,1.7336410618166205,-4.4417870196232165,59.80822566677981,52.44347280056332,1.0172692763662496,-0.04840013901105067,15.80286374401311,26.059019578148252,40.58469631172207,2.720001220703125,0.02964454390019,-0.15300598144531818,-5.167887350026973,4.861875387136337,-2.6604466657361456,2.3544347028455093,-2.3371630056949755,17.782648685031123,-33.448055931559495,2.50744068429083,6,0.9900131225586222,3.5850067138671875,23.412506103515625,27.19001007080078,-0.9199981689453125,4,0.03464751732896443,-1.4756806690806223,132.91000366210938,-1.1276770737514203,132.47000122070312,-4.460755066351198,132.50999450683594,0.03464751732896443
12701,2023-07-03,134.86000061035156,135.32000732421878,131.58999633789062,131.58999633789062,4134600.0,0.022441295305822395,-1.2813493044894553,-1.712040839151875,65.24744583283247,54.328381423439865,-1.9870954895666841,-3.0348404041511685,12.288161025702038,22.696429468517294,38.6230898947523,3.7300109863281534,0.7124920125302197,2.725000762939459,-2.422114893269935,7.872116419148867,0.1514429348347619,5.298558591044156,-4.956482881951558,89.02132587510319,32.17139429009529,2.5735578281047027,7,-1.9699935913085653,-1.220001220703125,18.047500610351562,21.82500457763672,-4.2599945068359375,0,-0.013866195378349766,1.7336410618166205,131.89999389648438,-1.4756806690806223,132.91000366210938,-1.1276770737514203,132.47000122070312,-0.013866195378349766
12702,2023-07-05,132.55000305175778,134.49000549316406,132.49000549316406,134.24000549316406,5186900.0,-0.01712885620746818,-1.2099477322542573,-0.5168196432154559,56.95100073829265,54.679586744849345,0.3310671418582274,-0.6021353236054665,13.94393172308483,24.63374645328537,36.47897738601729,2.3699951171875,0.5603955804440943,0.317503356933571,-4.780828577879504,5.415835291746646,-2.2316626104729664,2.8666693243401085,-2.319425959251589,33.89015134961817,-23.165291583151834,2.5491659674065343,7,0.3400039672852131,0.22999572753909092,18.61749267578128,22.394996643066435,-1.6300048828125,2,0.007468805821063906,-1.2813493044894553,134.86000061035156,1.7336410618166205,131.89999389648438,-1.4756806690806223,132.91000366210938,0.007468805821063906
12703,2023-07-06,130.83999633789062,132.97000122070312,130.42999267578122,131.8800048828125,4882300.0,-0.012900842508464017,-1.7311686820127774,0.6153887825490163,45.17172138146517,53.921322413631295,1.8639845214713375,1.013334249727734,14.909613351720111,25.964051634141214,34.52745502126914,2.5400085449219034,0.7850135592749439,-1.2995033264160156,-6.4296870157893125,3.8306803629572954,-3.8645951711026783,1.265588518270647,7.240005493164091,8.384507850920377,-43.120830841006914,2.5650918446866546,7,2.050010681152372,1.1450042724609375,19.607505798339844,23.385009765625,0.21000671386715908,3,0.01444511955478478,-1.2099477322542573,132.55000305175778,-1.2813493044894553,134.86000061035156,1.7336410618166205,131.89999389648438,0.01444511955478478
12704,2023-07-07,130.05000305175778,132.22000122070312,129.86000061035156,130.5,4251100.0,-0.006037857751789444,-4.686735913227318,0.4326858182458679,31.390371875430503,52.11705328782603,2.5559254951456865,1.759656408144167,15.13482149035329,26.387450314477974,32.51380753893526,2.3600006103515625,0.8212844994816635,-2.004496765136736,-7.217517182394346,3.208523652120874,-4.611006973765541,0.6020134434920692,7.87699859619147,3.4798939152154733,-40.38459861066144,2.6065102086288046,7,2.610000610351591,1.5299987792969034,18.499996185302763,22.36000061035159,-0.6300048828125,4,0.019069555319826348,-1.7311686820127774,130.83999633789062,-1.2099477322542573,132.55000305175778,-1.2813493044894553,134.86000061035156,0.019069555319826348
12705,2023-07-10,131.74000549316406,131.86000061035156,130.27999877929688,130.27999877929688,3831300.0,0.012995020390224044,-1.1643761169695765,-3.244481367196567,44.432515400368466,50.76047880514437,0.9519190140902936,0.11243528892441645,12.957661258838982,24.284267168672443,30.308659776617798,1.8099975585937784,0.6405994318853061,-0.33799438476563637,-5.540350981319023,4.86436221178775,-2.9391726830423295,2.2631839135110567,5.864316113281291,34.4322815215172,-6.218327494453355,2.6011782982766927,7,0.8499984741210938,-0.160003662109375,15.007495880126953,19.19499969482422,-6.690002441406264,0,0.0015181185661370389,-4.686735913227318,130.05000305175778,-1.7311686820127774,130.83999633789062,-1.2099477322542573,132.55000305175778,0.0015181185661370389
12706,2023-07-11,133.38999938964844,134.30000305175778,131.3699951171875,132.03999328613278,4094900.0,0.012524622951909592,-1.1784425838948804,0.9246574626631885,51.749341641334965,50.99093795057751,-0.9745736419021682,-1.0893542773442846,10.742596218580502,22.260822025623185,27.381806450723868,2.930007934570284,0.6217579074976243,0.9919994354248161,-3.6497338954306713,5.633732766280303,-1.3288672300029418,3.312866100852574,3.904549376953156,76.24179387803528,35.5862412811189,2.320866665427744,7,-0.7999954223632812,-1.80999755859375,9.512500762939453,15.605003356933594,-4.6399993896484375,1,-0.018067348925232873,-1.1643761169695765,131.74000549316406,-4.686735913227318,130.05000305175778,-1.7311686820127774,130.83999633789062,-0.018067348925232873
12707,2023-07-12,132.91000366210938,135.41000366210938,132.83999633789062,134.85000610351562,3758300.0,-0.003598438636594814,-1.4711405851110655,-1.4370323484865308,49.189760900499635,50.75976779002679,-0.48262241483408275,-0.10850278745667197,10.653187638841729,22.283343235284292,24.009342590164493,2.57000732421875,0.8032983106011784,0.19050369262694744,-3.5233179557366725,3.9043253409905674,-1.6664071315548767,2.0474145168087716,4.087163178242207,54.954979723692354,15.098787869274531,1.8569108241818124,7,-0.27500152587890625,-1.3300018310546875,9.359996795654297,16.084999084472656,-2.8000030517578125,2,-0.017380163230349077,-1.1784425838948804,133.38999938964844,-1.1643761169695765,131.74000549316406,-4.686735913227318,130.05000305175778,-0.017380163230349077
12708,2023-07-13,132.82000732421878,134.30000305175778,132.69000244140622,133.3699951171875,3077400.0,-0.0006771223791355307,-2.9753221309619695,0.2834985055843805,51.16913526058187,50.56772429973172,-0.3774493560045471,0.32085530545313645,10.181304068516852,21.9343289148523,21.172193054435517,1.6100006103515625,0.4485964038845509,-0.10449295043943607,-3.306066489703028,3.0970805888241557,-1.7052797200712178,1.4962938191923456,3.891672866932794,53.333424977662204,9.991574980909505,1.6007867696317952,7,-0.18500518798830967,-1.240005493164091,9.09749221801755,16.174995422363253,-1.6100006103515625,3,-0.014305142678056715,-1.4711405851110655,132.91000366210938,-1.1784425838948804,133.38999938964844,-1.1643761169695765,131.74000549316406,-0.014305142678056715
12709,2023-07-14,130.91999816894528,132.67999267578122,130.66000366210938,132.08999633789062,4119500.0,-0.014305142678056715,-1.3905376732427093,2.1273166130286825,47.693859210874194,49.22168358240888,1.3528593947822003,2.1491183674387457,11.530903189438675,23.4008985379659,19.936965166333835,2.1600036621094034,0.4343679365795765,-1.8890022277832372,-5.208664358301178,1.4306599027347033,-3.5488332930422075,-0.22917116252426695,5.517614838974282,12.475609756097008,-32.48134927856986,1.6598310652589672,7,1.7150039672851847,0.6600036621094034,9.637500762939482,18.075004577636747,-3.1299972534179403,4,0.0009930101178639017,-2.9753221309619695,132.82000732421878,-1.4711405851110655,132.91000366210938,-1.1784425838948804,133.38999938964844,0.0009930101178639017
12710,2023-07-17,130.00999450683594,130.83000183105472,128.55000305175778,130.80000305175778,4731500.0,-0.006950837724081227,4.364664488564741,0.6752220352908549,37.50695221039961,46.13940651324967,2.1976825289875137,2.5744334508805196,11.905647645064107,23.97954071833314,19.729715417529437,2.3699951171875,0.33733113130887205,-2.407505798339855,-4.995079810165919,0.1800682134862086,-3.701292804252887,-1.1137187924268233,6.164514005180905,21.282672378702973,-18.286311705489194,1.293787005913039,7,1.9700088500976562,1.57000732421875,9.625003814697266,18.985008239746094,-5.069992065429702,0,-0.004538084476725657,-1.3905376732427093,130.91999816894528,-2.9753221309619695,132.82000732421878,-1.4711405851110655,132.91000366210938,-0.004538084476725657
12711,2023-07-18,130.80999755859378,131.97000122070312,129.03999328613278,130.35000610351562,3786400.0,0.006153396550722778,1.1079203029804254,-0.5822613667092159,44.934459100023304,44.80423522010863,0.8524110889366057,1.6212779253205838,10.634411241370259,22.85744769070419,19.228682682459823,2.930007934570341,0.1566557790558818,-1.4575027465820085,-4.052997953208887,1.1379924600448703,-2.755250349895448,-0.1597551432685691,4.907040625807525,32.94452340755935,-5.982426177416194,1.2977476033134345,7,1.1700057983398153,0.7700042724609091,8.395000457763643,18.185005187988253,-7.599998474121122,1,-0.04403328961347852,4.364664488564741,130.00999450683594,-1.3905376732427093,130.91999816894528,-2.9753221309619695,132.82000732421878,-0.04403328961347852
12712,2023-07-19,132.69999694824222,132.92999267578122,130.8800048828125,131.5,3229200.0,0.014448432267585964,1.4698820652823859,2.6087374776088703,50.61727181664582,45.40929637957315,-1.1332471940044968,-0.2849041601658371,8.163887546644304,20.656591450593595,18.25557146788059,2.119995117187443,-0.11698075989176004,0.43349685668948723,-2.1612794446056682,3.0282731579846427,-0.8638912939580905,1.730885007337065,2.587019128200467,72.17380689538142,32.22535088009767,1.2973881506475822,7,-0.7199935913086222,-1.1199951171875284,6.10750198364255,16.295005798339815,-8.599998474121122,2,-0.029766368041310942,1.1079203029804254,130.80999755859378,4.364664488564741,130.00999450683594,-1.3905376732427093,130.91999816894528,-0.029766368041310942
12713,2023-07-20,134.63999938964844,135.28999328613278,132.47999572753906,133.1300048828125,4174700.0,0.014619461085314756,1.0000108604165172,1.2583319558002322,54.29705413946351,47.95448329779904,-2.768690336423532,-2.2272622195106635,5.647487158590309,18.390545153802492,17.15719428764499,2.8099975585937216,-0.80509046738905,2.302499389648432,-0.4735113425526549,5.0785101218495186,0.9144940235478884,3.690504755748975,-6.089996337890653,90.35615966964943,49.59152179170427,1.3880053661005491,7,-2.6599960327148438,-2.229999542236328,2.424999237060547,13.520004272460938,-12.849998474121094,3,-0.03364526737843376,1.4698820652823859,132.69999694824222,1.1079203029804254,130.80999755859378,4.364664488564741,130.00999450683594,-0.03364526737843376
12714,2023-07-21,134.08000183105472,136.36000061035156,133.60000610351562,135.1300048828125,4030700.0,-0.004159221339366526,-1.7462706962126215,-0.6953687890944547,55.538635812084436,49.18849667687859,-1.762238477431822,-1.6170702200113567,5.583036644570939,18.62032765540343,15.966971750371464,2.7599945068359375,-1.078040087522453,1.6580017089844148,-1.2255403403151206,4.54154375828395,0.2162306843346471,3.0997727336341825,-5.395198974609428,70.80666463476629,26.01404249261099,1.441771024649764,7,-1.6250000000000284,-1.0750007629394815,2.489997863769503,14.080001831054659,-10.650001525878935,4,-0.021405094555441484,1.0000108604165172,134.63999938964844,1.4698820652823859,132.69999694824222,1.1079203029804254,130.80999755859378,-0.021405094555441484
12715,2023-07-24,135.41000366210938,135.60000610351562,133.83000183105472,134.32000732421878,2622600.0,0.009919464594955185,1.4081670784113878,-1.0380887332335471,51.523553902402945,49.16340915033059,-2.812688406383188,-2.8091417570686588,3.621173035012191,16.937507734319183,14.530813658988892,1.770004272460909,-0.7976416328323523,2.8090034484863224,-0.35101828981589733,5.969025186788542,1.2289925793351983,4.3890143176374465,-6.418192895507843,87.0219125997449,45.848367054049234,1.5800108691511165,7,-2.9550018310546875,-2.095001220703125,1.4724960327148438,12.75,-9.25,0,-0.05627355838196668,-1.7462706962126215,134.08000183105472,1.0000108604165172,134.63999938964844,1.4698820652823859,132.69999694824222,-0.05627355838196668
12716,2023-07-25,133.60000610351562,135.83000183105472,133.33999633789062,135.08999633789062,3849400.0,-0.013366793513352682,-1.4776053686384347,-1.3669681104236435,52.991461165736595,49.58582029091247,-1.083734944699387,-1.1278521550447067,4.728497653867123,18.477979981107808,13.83247258085063,2.490005493164091,-0.13110691530368968,1.0440055847167855,-2.0265186535602595,4.1145298229938305,-0.4912565344217228,2.579267703855294,-4.313467743164097,49.6350974697678,7.22877152873852,1.5352621191385163,7,-1.1450042724609375,-0.29500579833984375,4.169994354248047,14.55999755859375,-6.650009155273423,1,-0.06482038373111654,1.4081670784113878,135.41000366210938,-1.7462706962126215,134.08000183105472,1.0000108604165172,134.63999938964844,-0.06482038373111654
12717,2023-07-26,134.47000122070312,135.53999328613278,132.46000671386722,132.75999450683594,5180100.0,0.0065119392024084455,-1.6666754741160237,-1.1476630345731607,60.86177959028624,50.66278077199074,-1.910033724086361,-1.9431035309714844,3.1798204584425207,17.28425841416589,13.191705380744459,3.079986572265568,0.10882898759820137,1.8160003662109432,-1.3712362369861353,5.003236969408022,0.22238206461241816,3.409618667809468,-4.900524370351604,51.53840134590519,4.62908204555071,1.5936183015985372,7,-2.0149993896484375,-2.0149993896484375,3.299999237060547,13.69000244140625,-7.919998168945327,2,-0.08373616445313803,-1.4776053686384347,133.60000610351562,1.4081670784113878,135.41000366210938,-1.7462706962126215,134.08000183105472,-0.08373616445313803
12718,2023-07-27,134.5,138.27999877929688,134.5,135.33000183105472,5538800.0,0.00022308900888345917,-8.108410699512822,-0.4853792820366554,63.949836362610235,52.46900045551696,-1.87370442722775,-1.9112109315957468,2.374321339635401,16.92646310175573,12.487356602437327,3.80999755859375,0.06541407924549958,1.7444992065429688,-1.5456960767476176,5.034694489833555,0.0994015648976756,3.389596848188262,-4.658902199248473,35.05147881988018,-16.63460348565671,1.6450976416452923,7,-1.0849990844726562,-1.0849990844726562,3.270000457763672,13.660003662109375,-8.980003356933594,3,-0.07732343141917397,-1.6666754741160237,134.47000122070312,-1.4776053686384347,133.60000610351562,1.4081670784113878,135.41000366210938,-0.07732343141917397
12719,2023-07-28,135.0,136.74000549316406,134.80999755859378,135.85000610351562,2957500.0,0.0037174721189590088,-2.1381962535666537,1.0241014799153982,61.04334593527835,55.084155313836824,-1.9378820786183724,-2.3680147919338594,1.2066328160335331,16.111019956810026,11.940705307001265,2.2400054931640625,0.13313604265215417,2.1399993896484375,-1.3001988934228734,5.580197672719748,0.41990024811278204,3.860098531184093,-4.652568140535749,43.64255582443427,-9.803590058984376,1.7200991415356603,7,-1.3400039672851562,-1.5849990844726562,2.770000457763672,13.160003662109375,-9.809997558593764,4,-0.09785184507016786,-8.108410699512822,134.5,-1.6666754741160237,134.47000122070312,-1.4776053686384347,133.60000610351562,-0.09785184507016786
12720,2023-07-31,136.47000122070312,136.88999938964844,135.25999450683594,135.25999450683594,6055300.0,0.010888897931134345,-1.694207997578784,-1.4235270886439522,60.56241921895526,56.820595327051485,-2.67664225566088,-3.6660481652248222,-1.0583053554505852,14.368922783721757,11.24803353054859,1.8899993896484375,0.20675630976512593,3.381500244140625,-0.3821017049004638,7.145102193181714,1.4996992696200948,5.263301218661155,-5.646615346048918,68.90034319213238,17.58018226865144,1.8818009745205426,7,-1.8899993896484375,-3.0550003051757812,1.2999992370605469,11.69000244140625,-12.760002136230469,0,-0.09555214185452143,-2.1381962535666537,135.0,-8.108410699512822,134.5,-1.6666754741160237,134.47000122070312,-0.09555214185452143
12721,2023-08-01,132.99000549316406,136.53999328613278,132.94999694824222,136.33000183105472,4060700.0,-0.025500078379211866,-1.0994048203306968,-2.76031223596769,50.227536469630415,56.77729139960533,1.279679675651522,-0.3513445233445225,1.7884992466424876,17.54280705367796,10.825999677761423,3.589996337890568,0.4400896302453816,-0.004995727539068184,-3.6750443308954743,3.665052875817338,-1.8400200292172713,1.830028574139135,-1.7192228442312967,9.106520650517751,-40.02905124795029,1.8350243016781997,8,2.3799972534179688,0.42499542236328125,4.779994964599609,15.169998168945312,-8.530006408691406,1,-0.05135725655267953,-1.694207997578784,136.47000122070312,-2.1381962535666537,135.0,-8.108410699512822,134.5,-0.05135725655267953
12722,2023-08-02,133.53999328613278,134.08999633789062,131.82000732421878,132.19999694824222,3562700.0,0.004135557337028528,-1.161919432657126,-0.401196948238821,51.99552724464552,56.52156618907,0.9626040378451535,-0.8678574292050882,0.6599080584138903,16.73262389020408,10.502695705925868,2.2699890136718466,1.0123605672572467,0.4954925537109034,-3.1759895366731428,4.1669746440949496,-1.3402484914811055,2.3312335989029123,-1.8486576693781842,26.62520490738346,-21.07142183812356,1.8357410451920173,8,1.5100097656250284,-0.12499237060544033,4.3400058746338175,14.385009765625028,-9.849990844726548,2,-0.04934848486752852,-1.0994048203306968,132.99000549316406,-1.694207997578784,136.47000122070312,-2.1381962535666537,135.0,-0.04934848486752852
12723,2023-08-03,132.72999572753906,134.03999328613278,132.60000610351562,133.22999572753906,3723100.0,-0.0060655803453438795,-2.7895434285025154,-0.3731353481063266,55.339231604362254,56.49941016598976,1.6463014381911307,0.0959115448181933,0.8818883041440131,17.314353720271242,9.6976557014011,1.439987182617159,1.3731478891733673,-0.40900497436524574,-3.9360263030876297,3.118016354357138,-2.1725156387264235,1.354505689995932,-0.9099884033202841,17.9485173068642,-32.79042688146002,1.7635106643611864,8,2.32000732421875,0.6850051879882812,3.860006332397461,12.545005798339844,-10.05999755859375,3,-0.04656063342657846,-1.161919432657126,133.53999328613278,-1.0994048203306968,132.99000549316406,-1.694207997578784,136.47000122070312,-0.04656063342657846
12724,2023-08-04,132.52999877929688,134.6199951171875,131.97000122070312,133.80000305175778,3479900.0,-0.0015067954093265223,-1.217568680529397,2.540008544921818,57.75864579917567,57.19219815452006,1.79172772161769,0.5177765162770243,0.6325504395439339,17.28675391938276,8.794933963033284,2.649993896484375,1.4906131200102664,-0.733001708984375,-3.9647809263553313,2.4987775083865813,-2.348891317669853,0.8828878997011032,5.75,14.003798150282273,-38.7897572727626,1.6158896086854806,8,2.5200042724609375,0.8850021362304688,4.025005340576172,12.745002746582031,-10.129997253417969,4,-0.05289370105484026,-2.7895434285025154,132.72999572753906,-1.161919432657126,133.53999328613278,-1.0994048203306968,132.99000549316406,-0.05289370105484026
12725,2023-08-07,131.94000244140622,133.69999694824222,131.33999633789062,133.02000427246094,3036700.0,-0.004451794637629014,-1.0701632278832824,0.850392281721996,53.524663506387036,57.25144285903677,2.0537105306238175,1.1842410155390155,0.8879777260946184,17.636226932874166,7.91329609301627,2.360000610351591,1.3545892814954072,-1.3329978942871321,-4.54611887124247,1.8801230826682058,-2.939558382764801,0.27356259419053686,6.213796386718769,11.538585685486344,-41.957821270519226,1.6065604884776692,8,2.8699951171875284,1.4749984741211222,4.257499694824247,12.86499786376956,-9.01000213623044,0,-0.05115961706153238,-1.217568680529397,132.52999877929688,-2.7895434285025154,132.72999572753906,-1.161919432657126,133.53999328613278,-0.05115961706153238
12726,2023-08-08,130.97999572753906,131.21000671386722,129.35000610351562,130.6199951171875,4359100.0,-0.007276085312287961,3.536461919204831,-0.33333333333332454,44.30462251109533,55.411758739126675,2.908885354235366,2.0600591694891364,1.571121249007433,18.3355509008816,7.9950794780512116,2.5899963378905966,1.1959472346799203,-2.172504425048828,-5.544009506148512,1.1990006560508562,-3.858256965598656,-0.4867518844990002,6.9012510009765435,30.929658862566377,-19.369568671353186,1.6857525405498412,8,2.8350067138671875,2.4350051879882812,3.207508087158203,13.825004577636719,-6.209999084472656,1,-0.0555046333807282,-1.0701632278832824,131.94000244140622,-1.217568680529397,132.52999877929688,-2.7895434285025154,132.72999572753906,-0.0555046333807282
12727,2023-08-09,130.60000610351562,132.07000732421878,130.25999450683594,131.35000610351562,2761200.0,-0.0029011271676468997,-1.5314454000299167,-2.083329801212224,35.08122453809342,52.20413520306925,2.9973938183049142,2.3801476939251245,1.7227971027268154,18.387410461441505,8.299700178782295,1.810012817382841,1.0095003976171881,-2.4369941711425724,-5.996505900462921,1.1225175581777762,-4.2167500358027326,-0.6572383064824123,6.769366187499969,23.719214532651563,-20.62439732135917,1.7797558646601677,8,2.5199966430664062,2.8149948120117188,2.664997100830078,14.204994201660156,-7.550003051757827,2,-0.04701383408953519,3.536461919204831,130.97999572753906,-1.0701632278832824,131.94000244140622,-1.217568680529397,132.52999877929688,-0.04701383408953519
12728,2023-08-10,130.91999816894528,132.50999450683594,130.52000427246094,131.25,4375600.0,0.0024501688397779997,-2.522138950779826,0.4400024414062879,38.12024882231567,49.65712441274007,2.364864920564969,2.013759803507014,1.3375931677317965,17.796736647354038,8.517826285378952,1.989990234375,0.9174385735246346,-2.022001647949253,-5.705169565112499,1.661166269213993,-3.863585606530876,-0.18041768936762992,5.968212150820307,29.791182891589447,-10.742162497794109,1.8415839585816267,8,2.200004577636747,2.4950027465820597,1.9150047302246378,13.885002136230497,-11.580001831054659,3,-0.05522453275785355,-1.5314454000299167,130.60000610351562,3.536461919204831,130.97999572753906,-1.0701632278832824,131.94000244140622,-0.05522453275785355
12729,2023-08-11,131.05000305175778,131.69000244140622,130.02000427246094,130.02999877929688,3802400.0,0.0009930101178639017,-2.211555672931559,-3.0909048874089047,31.983409480404745,46.481678886234455,1.8054964564612135,1.9963477282505266,1.2363550244237729,17.332105358353857,8.267103969946547,1.669998168945284,0.585562106159756,-1.8984970092773779,-5.567069486129327,1.7700754675745713,-3.7327832477033382,-0.06421077085141746,5.385915015032822,39.08047186588984,4.244717259589308,1.834286238425971,8,1.8949966430664347,2.3649978637695597,1.3875007629394815,13.754997253417997,-10.880004882812472,4,-0.06394509490780265,-2.522138950779826,130.91999816894528,-1.5314454000299167,130.60000610351562,3.536461919204831,130.97999572753906,-0.06394509490780265
12730,2023-08-14,129.41999816894528,131.82000732421878,128.8699951171875,130.72999572753906,4425100.0,-0.01243803773258012,-1.4481391903357164,-1.284305952398825,32.46636208743848,44.5082150659909,2.6041441420124727,3.7733466864163177,2.8693638794131857,18.623070812068676,7.620855517117331,2.9500122070312784,0.12999249158244197,-3.4990020751953352,-7.274982115608253,0.2769779652175828,-5.3869920954018085,-1.611012054988862,6.590765180048834,15.10997648301543,-17.116240341166673,1.8879900202064612,8,2.324996948242216,3.9950027465820597,2.700004577636747,15.220001220703153,-9.009994506835909,0,-0.05424197761077432,-2.211555672931559,131.05000305175778,-2.522138950779826,130.91999816894528,-1.5314454000299167,130.60000610351562,-0.05424197761077432
12731,2023-08-15,125.0500030517578,129.32000732421878,124.95999908447266,127.9499969482422,9416500.0,-0.03376599581992634,-1.831172498526159,2.213739924521243,19.45519477756433,40.892622569648545,6.402719986681959,8.105252366405509,7.125235140353837,22.70884114350737,7.684970385034112,4.459999084472628,-0.44172249220599724,-7.58099746704103,-12.680841998453175,-2.4811529356288986,-10.130919732747103,-5.031075201334957,10.389498838691779,1.192106249740867,-27.41017410617101,2.549922265706066,8,4.73999404907228,6.569995880126967,7.034999847412124,19.544998168945327,-7.7300033569335795,1,-0.016953240262653657,-1.4481391903357164,129.41999816894528,-2.211555672931559,131.05000305175778,-2.522138950779826,130.91999816894528,-0.016953240262653657
12732,2023-08-16,128.75,135.25,127.52999877929688,135.0,23754400.0,0.02958813960772777,1.2874077690972223,2.1551769497090087,34.93973207149017,38.62601151044054,2.181182836647025,4.315412033243263,3.436218832844048,18.764804953338967,7.323286040195506,10.199996948242202,-1.084628752960839,-3.6835006713867244,-9.06997981412161,1.7029784713481604,-6.376740242754181,-0.9902611000192678,-3.7900009155273438,36.831881227613216,8.671725741053812,2.6932395713674446,8,1.3549995422363281,2.8699989318847656,3.335002899169922,15.209999084472656,-16.150001525878906,2,-0.03091264743249389,-1.831172498526159,125.0500030517578,-1.4481391903357164,129.41999816894528,-2.211555672931559,131.05000305175778,-0.03091264743249389
12733,2023-08-17,130.11000061035156,132.85000610351562,128.42999267578122,128.53999328613278,8659600.0,0.010563111536711078,-3.9385389139884524,-0.25120117187500457,37.74434180968773,36.40219995605299,0.458688335713731,2.7390678347217374,2.0355292470030975,17.164599091352642,7.670953826061501,4.420013427734403,-1.2924241399779817,-2.0970001220703125,-7.473777084247104,3.2797768401064786,-4.785388603158708,0.5913883590180831,-5.150001525878906,50.04860124072184,22.86177586575175,2.688388481088393,8,-0.005001068115234375,1.5099983215332031,1.9975013732910156,13.849998474121094,-17.84999847412108,3,-0.05426175947640466,1.2874077690972223,128.75,-1.831172498526159,125.0500030517578,-1.4481391903357164,129.41999816894528,-0.05426175947640466
12734,2023-08-18,131.21000671386722,132.41999816894528,129.05999755859378,129.61000061035156,5754500.0,0.008454431622131109,-1.4888780884779813,1.0191074135987246,36.56792080380741,34.51811743354415,-0.9479350086209308,1.4893861172850222,0.9374033431579676,15.777889358438387,8.130493126514443,3.3600006103515057,-1.580326603217486,-0.8534942626952784,-6.172679800640282,4.465691275249711,-3.513087031667766,1.806098506277209,-6.044207611084019,60.73864988644909,37.22434679026544,2.6595927689724954,8,-1.1050071716308878,0.4099922180175497,0.8974952697753622,12.74999237060544,-21.730003356933622,4,-0.09046574017682818,-3.9385389139884524,130.11000061035156,1.2874077690972223,128.75,-1.831172498526159,125.0500030517578,-0.09046574017682818
12735,2023-08-21,127.79000091552734,131.75,127.43000030517578,130.49000549316406,5928600.0,-0.026065129360125394,-1.5263113278470197,-1.687496423734926,36.68030344069603,33.670970870166435,2.035545077371694,4.542127287551068,4.335061405025158,18.882166510376635,8.777456628694775,4.319999694824219,-1.9905876902236912,-3.8924999237060547,-9.293391481549747,1.508391634137638,-6.592945702627901,-1.1920541447842083,-2.422517794799816,27.502444890789935,2.0761932716961056,2.70044577892185,8,2.3149986267089844,3.829998016357422,4.317501068115234,16.169998168945312,-18.050003051757827,0,-0.0596291000233975,-1.4888780884779813,131.21000671386722,-3.9385389139884524,130.11000061035156,1.2874077690972223,128.75,-0.0596291000233975
12736,2023-08-22,124.94000244140624,126.06999969482422,122.63999938964844,125.5199966430664,8792900.0,-0.022302202470481536,3.083332954891213,0.21481230308425342,30.293322703925583,33.13898177748113,4.401538160100799,7.072695515207059,7.2671126583943675,21.42316392177976,9.922782840392047,5.150001525878906,-2.5427992001188784,-6.3094982147217,-12.40678692585432,-0.21220950358907942,-9.358142570287995,-3.2608538591554037,10.309997558593764,18.23951578455693,-6.744464561598118,3.0486443555663083,8,4.004997253417983,5.5199966430664205,6.840000152587905,19.01999664306642,-15.380004882812472,1,-0.036257393074898614,-1.5263113278470197,127.79000091552734,-1.4888780884779813,131.21000671386722,-3.9385389139884524,130.11000061035156,-0.036257393074898614
12737,2023-08-23,123.20999908447266,125.38999938964844,122.79000091552734,124.31999969482422,4797500.0,-0.013846672988060083,-1.6666692750107595,1.9138132884334123,29.067727490348375,32.133146073929204,5.557454958924751,8.3436589648677,9.077198917651515,22.79648019133927,10.856914612425062,2.5999984741210938,-3.058070001137594,-7.47650146484375,-14.351521004821592,-0.6014819248658938,-10.914011234832685,-4.038991694854829,11.787800903320317,5.5827553379572965,-19.452956721946236,3.4375097699889254,8,5.7350006103515625,7.25,8.570003509521484,20.75,-12.639999389648438,2,-0.047804556719542424,3.083332954891213,124.94000244140624,-1.5263113278470197,127.79000091552734,-1.4888780884779813,131.21000671386722,-0.047804556719542424
12738,2023-08-24,124.0999984741211,124.44000244140624,122.12000274658205,122.62000274658205,4308100.0,0.007223434755796454,1.1481442235691397,-1.3333287511169025,32.01024286091548,32.13612756065262,4.021170907089157,6.993108829309961,8.207062562563294,21.465763932692994,11.684576206235544,2.3199996948241903,-3.3482653381425678,-6.066501998901373,-13.291374605986391,1.1583706081836453,-9.678938302443896,-2.4540656953588638,10.650645501708993,19.22326803408187,-6.910155740717652,3.6124363035425104,8,4.585002899169922,6.100002288818359,7.680004119873047,19.860000610351562,-17.409996032714858,3,-0.09266720500724357,-1.6666692750107595,123.20999908447266,3.083332954891213,124.94000244140624,-1.5263113278470197,127.79000091552734,-0.09266720500724357
12739,2023-08-25,121.79000091552734,124.0999984741211,120.75,124.0,7279700.0,-0.0186140015068208,1.780086297774809,-1.493246935345864,29.821071749370063,31.842206411978353,5.452936353705212,8.70923019457527,10.365097467939336,23.310272097474666,12.659313511452295,3.3499984741210938,-3.5602206070774685,-7.715999603271484,-15.475842904249248,0.04384369770627927,-11.595921253760366,-3.8360779527826026,12.455417411132828,9.454553777521307,-17.7597694393216,3.8799216504888783,8,6.209999084472656,7.724998474121094,10.405000686645508,22.169998168945312,-14.629997253417969,4,-0.07824943515606675,1.1481442235691397,124.0999984741211,-1.6666692750107595,123.20999908447266,3.083332954891213,124.94000244140624,-0.07824943515606675
12740,2023-08-28,123.43000030517578,123.7300033569336,121.44000244140624,121.93000030517578,5116600.0,0.013465796677232467,1.1809469141005469,-0.6787333128501841,35.38521657531379,33.61220883395051,3.2116385723650467,6.368745591483446,8.440442384605973,21.209753673972813,13.640871553552808,2.290000915527358,-3.852507255315132,-5.424000167846685,-12.906477099292431,2.05847676359906,-9.165238633569544,-1.6827617021238126,10.005692921884787,50.375948475770215,22.655393615042062,3.741238465722871,8,4.569999694824219,6.084999084472656,9.30000114440918,20.529998779296875,-16.809997558593736,0,-0.11301950023293672,1.780086297774809,121.79000091552734,1.1481442235691397,124.0999984741211,-1.6666692750107595,123.20999908447266,-0.11301950023293672
12741,2023-08-29,126.16000366210938,127.66000366210938,123.7699966430664,123.81999969482422,5267400.0,0.02211782670488338,-2.188517183264179,1.5600026448567708,42.122070278128994,34.41024641246594,0.732698186839329,3.268392017813028,5.581556010426624,18.04336419082125,14.5451737316108,4.230003356933594,-4.0550508872107685,-2.352496719360346,-9.661598110317613,4.956604671596921,-6.007047414838979,1.3020539761182874,6.514547971327545,78.29234146104484,47.99748385124949,3.65455069547863,8,0.6399993896484375,3.3549957275390625,6.724998474121094,17.79999542236328,-21.01000213623047,1,-0.13015222988037534,1.1809469141005469,123.43000030517578,1.780086297774809,121.79000091552734,1.1481442235691397,124.0999984741211,-0.13015222988037534
12742,2023-08-30,126.9499969482422,127.3499984741211,125.37000274658205,125.7699966430664,3276700.0,0.006261836265070597,-1.000007706505461,0.5042727797358468,43.0715533122747,35.00215880164227,-0.3793719425196116,2.0652661580268585,4.704341425372959,16.811719500655485,15.150119672027746,1.9799957275390483,-4.157393080606113,-1.2330036163329936,-8.17264420184459,5.706636969178618,-4.702823909088792,2.236816676422805,5.009081587188504,89.72494446333718,56.914011659466766,3.469820292755805,8,-0.36499786376955967,2.565002441406236,5.930004119873033,17.010002136230455,-21.93999481201172,2,-0.1369830626836358,-2.188517183264179,126.16000366210938,1.1809469141005469,123.43000030517578,1.780086297774809,121.79000091552734,-0.1369830626836358
12743,2023-08-31,126.5500030517578,127.6999969482422,125.83999633789062,126.3499984741211,4234600.0,-0.00315079878771074,-2.049159209300313,0.16949536094137538,42.21991651985626,35.6301583256477,-0.6006326060943508,2.085453890414257,4.994548784123836,16.7086446964356,15.745605921489378,1.8600006103515767,-3.612563983816571,-1.3239978790283402,-7.954633393661467,5.306637635604787,-4.639315636344904,1.9913198782882233,4.736530771547066,83.45331796476168,49.31069473036309,3.3153177573165626,8,-0.3000030517577983,2.964996337890639,5.904998779296889,17.409996032714858,-20.790000915527315,3,-0.126274223402412,-1.000007706505461,126.9499969482422,-2.188517183264179,126.16000366210938,1.1809469141005469,123.43000030517578,-0.126274223402412
12744,2023-09-01,125.5199966430664,127.6999969482422,125.1500015258789,127.5500030517578,2995500.0,-0.008139125909543687,1.1888427194766011,-10.149799732977954,43.11440401146679,36.345058389066665,-0.517002745769858,2.7018885571696103,5.927293863582776,17.21522473909951,16.23972559268504,2.5499954223632955,-3.588801654833645,-2.003504180908209,-8.332074627805213,4.325066265988809,-5.167789404356711,1.1607810425402931,5.134345150840176,65.17568341641167,27.443066081732866,3.1642852234485077,9,-1.2949981689453125,3.3000030517578125,7.8950042724609375,18.44000244140625,-15.889999389648452,4,-0.15001589153325012,-2.049159209300313,126.5500030517578,-1.000007706505461,126.9499969482422,-2.188517183264179,126.16000366210938,-0.15001589153325012
12745,2023-09-05,125.19000244140624,127.47000122070312,125.0,125.41999816894531,3427300.0,-0.0026290169732759994,-7.098356555019136,0.11329803026944107,50.288301887741056,38.56672274282394,-0.6644808516703478,2.6353784512170506,6.1722400137510505,17.111480456391874,16.575206515112335,2.470001220703125,-3.754693098683191,-1.9959983825683736,-8.046712506511923,4.054715741375162,-5.021355444540134,1.0293586794034013,4.870078844865944,36.13246025629279,-5.965249765619291,3.0253570619717696,9,-0.965003967285142,3.629997253417983,8.347496032714858,18.76999664306642,-16.20000457763672,1,-0.14402107538687525,1.1888427194766011,125.5199966430664,-2.049159209300313,126.5500030517578,-1.000007706505461,126.9499969482422,-0.14402107538687525
12746,2023-09-06,123.70999908447266,125.47000122070312,123.12999725341795,125.19000244140624,3562100.0,-0.011822057097780503,1.2941205069805328,6.43491673853865,38.576609858932365,39.62326522822217,0.6958769505691151,3.7342636319589957,7.462168853988743,18.1485677426424,16.513003854746938,2.3400039672851705,-4.062437449545371,-3.11250190734863,-9.07640154823639,2.8513977335391303,-6.094451727792517,-0.13055208690474274,5.791477324623202,12.69150699750774,-28.83003946782406,2.9819498204438823,9,0.5149993896484375,4.93499755859375,10.28750228881836,20.25,-12.909996032714858,2,-0.1381456346646731,-7.098356555019136,125.19000244140624,1.1888427194766011,125.5199966430664,-2.049159209300313,126.5500030517578,-0.1381456346646731
12747,2023-09-07,124.45999908447266,124.87999725341795,123.5199966430664,123.8499984741211,3267200.0,0.006062565722661395,-1.1417260395765776,-0.41216163969750946,36.8298360836495,40.15877558630372,0.15850468372644855,2.6358244740243038,6.59104411811353,16.991761809761783,16.797521202808408,1.3600006103515483,-4.140409626794707,-2.0555015563964787,-7.829770359227695,3.718767246434737,-4.942635957812087,0.8316328450191293,4.516388740077446,29.10288664922659,-10.871599184374276,2.8871344014156093,9,-0.2350006103515625,3.5400009155273438,9.932502746582031,19.5,-12.479995727539062,3,-0.15515023060130184,1.2941205069805328,123.70999908447266,-7.098356555019136,125.19000244140624,1.1888427194766011,125.5199966430664,-0.15515023060130184
12748,2023-09-08,123.69000244140624,124.7300033569336,122.52999877929688,124.36000061035156,2923200.0,-0.006186699732689371,2.1205657641278703,-1.0983565550191594,32.19695546628901,40.42276266596138,0.9657904957582844,2.9896780740952096,7.229760567776296,17.3192009487541,17.369626762027078,2.2000045776367188,-3.821715693653317,-2.463998413085946,-7.976578393157084,3.0485815669851917,-5.220288403121529,0.2922915769496228,4.792802113670874,22.437216111161604,-14.29479522030303,2.7562899900355724,9,0.879997253417983,4.309997558593764,10.542499542236342,19.659996032714858,-12.300003051757798,4,-0.1510227175718971,-1.1417260395765776,124.45999908447266,1.2941205069805328,123.70999908447266,-7.098356555019136,125.19000244140624,-0.1510227175718971
12749,2023-09-11,122.66999816894531,124.61000061035156,122.54000091552734,124.3499984741211,2613100.0,-0.008246456886797371,-1.1340260107991615,2.507469994761841,36.32477430719004,40.527157969503186,2.3733307482783346,3.5307047440349635,8.089740630881636,17.891013704211787,17.812612545505527,2.0699996948242188,-3.3250142864584262,-3.06500244140625,-8.276361871681246,2.1463569888687317,-5.670682156543734,-0.45932272626875204,5.348838112827167,2.833994341277784,-33.616975641773955,2.6056797151374917,9,2.4449996948242188,5.3300018310546875,11.562503814697266,17.5050048828125,-10.110000610351548,0,-0.13784948467534663,2.1205657641278703,123.69000244140624,-1.1417260395765776,124.45999908447266,1.2941205069805328,123.70999908447266,-0.13784948467534663
12750,2023-09-12,122.4000015258789,123.4800033569336,122.25,122.9000015258789,2930600.0,-0.002200999813292248,-2.0749966621526252,0.29761899355588756,42.13134382824689,40.52818836396074,2.7735226824273838,3.423331231392183,8.225836942602825,17.704942288060693,17.948560370065213,1.2300033569335938,-2.950344277688231,-2.983999252319336,-8.094993861937752,2.1269953572990943,-5.539496557128544,-0.42850194751012793,5.182704578987227,4.658430714698663,-32.687688309141286,2.5554973048092133,9,2.5749969482421875,5.599998474121094,11.832500457763672,16.51000213623047,-12.19000244140625,1,-0.10433009896459033,-1.1340260107991615,122.66999816894531,2.1205657641278703,123.69000244140624,-1.1417260395765776,124.45999908447266,-0.10433009896459033
12751,2023-09-13,122.93000030517578,123.68000030517578,122.48999786376952,122.73999786376952,2541500.0,0.004330055332432581,-2.4492702344094526,-0.3800048828125284,49.06292162143668,41.19389595386762,1.9413145852376346,2.8736997774895485,7.469911266419388,16.752933947010746,17.02260376993496,1.279998779296875,-2.2552336785678335,-2.3480003356933565,-7.574785727578359,2.8787850561916315,-4.9613930316358505,0.2653923602491375,4.242743433398388,25.855551913297635,-14.867782204042495,2.613392695942496,9,2.0449981689453125,5.069999694824219,11.182498931884766,15.275001525878906,-14.569999694824219,2,-0.11339788828438924,-2.0749966621526252,122.4000015258789,-1.1340260107991615,122.66999816894531,2.1205657641278703,123.69000244140624,-0.11339788828438924
12752,2023-09-14,124.7699966430664,124.95999908447266,122.80999755859376,123.5999984741211,3760900.0,0.014967838064937844,1.774190055226845,6.157805974943323,52.10824052254443,42.292598620832976,-0.26869044186786084,0.7591662153024714,5.495180345685242,14.467005726771873,17.97064103907582,2.150001525878892,-1.7630335256902043,-0.3090038299560547,-5.275796154073305,4.657788494161196,-2.79239999201468,2.1743923321025704,2.017382471193315,92.98883743190552,47.49919996184897,2.483396162058623,9,0.2050018310546875,3.2300033569335938,8.84500503540039,10.715003967285156,-15.939994812011719,3,-0.11196596912054924,-2.4492702344094526,122.93000030517578,-2.0749966621526252,122.4000015258789,-1.1340260107991615,122.66999816894531,-0.11196596912054924
12753,2023-09-15,123.0500030517578,125.0999984741211,122.72000122070312,124.76000213623048,4918700.0,-0.01378531407858452,-1.0084341732095892,-1.4615399663523856,54.11765937850766,43.515182550504186,1.0086919181582061,2.0270512271201824,7.112802004638652,15.698436230682503,18.947092464628152,2.3799972534179688,-1.699928487194498,-1.6759975433349723,-6.112486513921468,2.7604914272515373,-3.894242028628227,0.5422469419582825,3.3751333156463375,28.070297546545525,-21.069666332437045,2.218244485293252,9,1.8099975585937642,4.949996948242202,10.21749877929689,10.58999633789064,-15.630004882812486,4,-0.08996342478892827,1.774190055226845,124.7699966430664,-2.4492702344094526,122.93000030517578,-2.0749966621526252,122.4000015258789,-0.08996342478892827
12754,2023-09-18,119.33999633789062,122.91999816894531,118.5500030517578,122.91999816894531,5415200.0,-0.030150399202401146,1.4413368056295606,2.093569443143099,38.22680796356513,42.17501655892908,4.19055787036838,5.061707175281441,10.70068323774268,18.99441844079186,20.40679159495504,4.5,-1.8373979299991987,-4.792503738403326,-8.723846418593268,-0.8611610582133835,-6.758175078498297,-2.8268323983083548,6.744631847469265,12.06097462962486,-35.39740911082189,1.9656713400949737,9,2.6700057983398438,7.560005187988281,13.927505493164062,13.44000244140625,-10.659996032714844,0,-0.06661636661805437,-1.0084341732095892,123.0500030517578,1.774190055226845,124.7699966430664,-2.4492702344094526,122.93000030517578,-0.06661636661805437
12755,2023-09-19,120.16999816894531,120.79000091552734,118.9499969482422,119.45999908447266,4056200.0,0.006954934276222735,-1.1271680889065476,-0.19832366517630712,30.639912964656233,41.29316134845395,2.8760280013417656,3.827817691746816,9.701200491498383,17.785504367315184,21.479524512287632,1.840003967285142,-1.9250483823071818,-3.5815017700195284,-7.497307781342656,0.3343042413035988,-5.539404775681092,-1.6235987643579648,5.311860005726416,24.732767165858657,-18.047673400552046,1.9579030056615638,9,1.6550025939941406,6.730003356933594,13.010002136230469,11.81500244140625,-9.80999755859375,1,-0.06332695952655965,1.4413368056295606,119.33999633789062,-1.0084341732095892,123.0500030517578,1.774190055226845,124.7699966430664,-0.06332695952655965
12756,2023-09-20,120.41000366210938,121.54000091552734,120.06999969482422,120.58000183105469,3263500.0,0.0019972164169184126,-2.4588015653610023,-0.23943434951268522,28.083129729381426,40.321305086868605,2.367677310377019,3.4056443341471407,9.237816265565812,17.121024207218056,21.33715708416862,1.470001220703125,-1.9946068403076538,-3.1149963378906307,-7.258763099638713,1.028770423857452,-5.186879718764672,-1.0431129570165893,4.517306102729236,28.39697572919024,-8.09643414967541,2.071883380874039,9,1.4149971008300781,6.489997863769531,12.169994354248047,11.269996643066406,-9.54000091552733,2,-0.0847106076523313,-1.1271680889065476,120.16999816894531,1.4413368056295606,119.33999633789062,-1.0084341732095892,123.0500030517578,-0.0847106076523313
12757,2023-09-21,117.31999969482422,120.33999633789062,116.87999725341795,119.5500030517578,4133200.0,-0.02566235257293259,-1.2250739018975196,13.117808096221081,23.79330199260977,39.38756581201536,4.848202273062185,6.35772310906296,12.07940386283289,19.77066269662157,21.469651833846335,3.5300064086914205,-2.3987445895100024,-5.9105003356933565,-10.89953067508145,-0.9214699963052482,-8.40501550538741,-3.4159851659993024,7.097125532967922,5.3528269594177305,-24.159464934558688,2.494515169694051,9,3.6699981689453125,8.744998931884766,13.384998321533203,14.299999237060547,-10.089996337890625,3,-0.07637230743078449,-2.4588015653610023,120.41000366210938,-1.1271680889065476,120.16999816894531,1.4413368056295606,119.33999633789062,-0.07637230743078449
12758,2023-09-22,112.5999984741211,117.37000274658205,112.54000091552734,116.97000122070312,6593700.0,-0.04023185503734161,-1.1514495006907302,1.9596395373104325,19.671370145932755,37.53718757187566,8.749785643750158,10.721706210693227,16.493921374378203,24.028440566959034,21.75860094754816,4.830001831054702,-2.5267624204787893,-10.055501556396479,-16.920646910812053,-3.1903562019809186,-13.488074233604266,-6.6229288791886916,11.063413956233632,0.5780113147331879,-23.414208276255753,3.432572677207781,9,6.220001220703125,10.09500503540039,18.262500762939453,19.020000457763672,-3.9300003051757812,4,-0.03348132055199682,-1.2250739018975196,117.31999969482422,-2.4588015653610023,120.41000366210938,-1.1271680889065476,120.16999816894531,-0.03348132055199682
12759,2023-09-25,112.26000213623048,112.75,110.52999877929688,112.11000061035156,5353300.0,-0.003019505706021386,2.929215250724119,-0.03432527038941638,19.662137124997116,35.04060904929235,8.33427146471361,10.868358176551581,16.57943714887209,23.921897820376145,21.882612786641843,2.220001220703125,-2.7253288007650127,-9.918997955322254,-18.211604585293557,-1.6263913253509656,-14.065301270307899,-5.77269464033661,10.068600912344962,15.713015633672848,-6.464976266635096,4.146303314985644,9,5.554996490478501,9.214996337890597,18.602497100830064,19.359996795654283,-1.4700012207031392,0,-0.043114233700189075,-1.1514495006907302,112.5999984741211,-1.2250739018975196,117.31999969482422,-2.4588015653610023,120.41000366210938,-0.043114233700189075
12760,2023-09-26,109.4800033569336,112.38999938964844,109.12000274658205,111.36000061035156,6022200.0,-0.024763929506462,-1.5153835093474974,-12.533187528608751,18.531633473233683,31.64824369949202,10.156946975272405,13.227872605215964,19.096741324386016,26.253020728512837,22.086694919923243,3.269996643066392,-2.868981347917895,-12.001496887207026,-22.01847393100553,-1.9845198434085205,-17.009985409106278,-6.993008365307773,11.196795093942853,2.898556066229432,-19.633428973664557,5.008488521899253,9,7.629997253417969,10.954998016357422,21.382495880126953,22.139995574951172,0.05999755859375,1,-0.0073072983853461615,2.929215250724119,112.26000213623048,-1.1514495006907302,112.5999984741211,-1.2250739018975196,117.31999969482422,-0.0073072983853461615
12761,2023-09-27,109.73999786376952,110.63999938964844,108.48999786376952,109.37999725341795,4498100.0,0.0023748127408096398,-1.0093477935357038,-0.19148996611407584,16.7269338380967,27.716987401220052,8.749268943573924,12.305572124463751,18.545866743727984,25.57367824922217,23.762988245987803,2.1500015258789205,-3.131997099789217,-10.920502090454121,-21.962125184350057,0.12112100344180021,-16.44131363740209,-5.3996905435061535,9.087713274419826,10.548524565043964,-10.691596198351073,5.520811546947962,9,7.0550003051757955,8.354999542236342,21.12250137329103,21.88000106811525,1.3300018310547017,2,0.005649742652188872,-1.5153835093474974,109.4800033569336,2.929215250724119,112.26000213623048,-1.1514495006907302,112.5999984741211,0.005649742652188872
12762,2023-09-28,109.55999755859376,110.4800033569336,108.1500015258789,109.54000091552734,4676500.0,-0.0016402433814441952,1.5053672142578807,0.055546136565970045,17.18530960531257,23.61339298197615,7.31398011196093,11.716678073246229,18.365968387610863,25.268830366606906,25.54740840743399,2.3300018310546875,-3.5982956970461117,-10.231002426147441,-21.907795602181167,1.4457907498862852,-16.069399014164304,-4.392605838130578,7.406925190200013,15.292796594741972,-5.556477021823987,5.838396588016865,9,5.975002288818345,8.365001678466783,20.142501831054673,20.900001525878892,3.2900009155273295,3,0.011956966202812058,-1.0093477935357038,109.73999786376952,-1.5153835093474974,109.4800033569336,2.929215250724119,112.26000213623048,0.011956966202812058
12763,2023-09-29,110.56999969482422,111.6500015258789,109.87999725341795,110.37000274658205,4737200.0,0.009218712657329986,-1.9999870689097317,10.001526135055135,21.886616260185008,21.797816126045028,4.858436585041645,9.958698576182655,16.937841926757386,23.771737500155808,27.349341232545154,2.090003967285142,-4.29219980381572,-8.422000122070315,-20.335948764270682,3.4919485201300517,-14.378974443170492,-2.465025800970139,4.633538809386579,52.60867329760786,28.262775331732033,5.956974321100183,9,4.275001525878906,7.354999542236328,19.13249969482422,19.889999389648438,0.48000335693357954,4,-0.030207075582066478,1.5053672142578807,109.55999755859376,-1.0093477935357038,109.73999786376952,-1.5153835093474974,109.4800033569336,-0.030207075582066478
12764,2023-10-02,106.69000244140624,110.38999938964844,105.75,110.3499984741211,6121300.0,-0.03509086790383342,1.4812845133402284,-18.300259403373616,18.742537203548736,20.47588548592197,7.549206692634272,13.023384823019569,20.364061287781695,27.12244723972215,29.27598811894221,4.819999694824219,-5.377851586976391,-11.36049766540529,-24.05298430298957,1.3319889721790048,-17.706740984197438,-5.014254346613143,7.1028286671381835,14.156664575476796,-12.155785816235408,6.346243318792146,10,6.954998016357436,10.034996032714858,22.752498626709,23.509998321533217,4.659996032714858,0,0.018558399870939102,-1.9999870689097317,110.56999969482422,1.5053672142578807,109.55999755859376,-1.0093477935357038,109.73999786376952,0.018558399870939102
12765,2023-10-03,107.16000366210938,108.58999633789062,106.18000030517578,106.18000030517578,5370300.0,0.004405297684394238,-3.9183424029396425,-0.2677607702778468,18.54807172909102,19.416434597000816,5.63191863833849,11.735024318499029,19.393511218706266,26.115568330837164,31.264225238626597,2.4099960327148438,-6.480485712235918,-9.988996505737305,-23.100643858114864,3.122650846640255,-16.544820181926085,-3.433172829548525,5.02426122472616,23.898360973717388,-2.3697730243394233,6.555823676188777,10,5.8849945068359375,9.564994812011719,21.597496032714844,22.354995727539062,2.6899948120117188,1,0.033874553278888,1.4812845133402284,106.69000244140624,-1.9999870689097317,110.56999969482422,1.5053672142578807,109.55999755859376,0.033874553278888
12766,2023-10-04,106.62000274658205,108.4000015258789,105.75,108.4000015258789,5523100.0,-0.005039202100347362,1.9775318463147427,-1.816319063300388,11.821643596605668,18.086250330778135,4.4813595498782774,11.519657388645854,19.47471875359743,26.091898451077085,32.86653446288649,2.6500015258789062,-7.085875436734369,-9.674497604370103,-23.206582973391804,3.857587764651612,-16.440540288880953,-2.9084549198592526,4.277409162886386,14.74580545049001,-2.9552689180626643,6.7660426845108566,10,4.93999862670897,10.104995727539048,22.137496948242173,22.894996643066392,0.1699981689452983,2,0.027386963925386976,-3.9183424029396425,107.16000366210938,1.4812845133402284,106.69000244140624,-1.9999870689097317,110.56999969482422,0.027386963925386976
12767,2023-10-05,105.1500015258789,106.6999969482422,104.62999725341795,105.87000274658205,4749300.0,-0.013787293029780656,-1.3522593286170008,0.4044953452089196,11.947294923633066,17.228019750522616,4.518690122641715,12.088617114108956,20.43133889146432,26.998009319065687,34.610541426263715,2.069999694824247,-7.759596963851422,-10.178998947143555,-24.01022237952455,3.65222448523744,-17.094610663334052,-3.2633872309530574,4.717928001695839,7.40746376039822,-8.610937548444493,6.915611716190494,10,3.539997100830078,11.014995574951172,23.00749969482422,24.36499786376953,3.1800003051757812,3,0.0563005048315508,1.9775318463147427,106.62000274658205,-3.9183424029396425,107.16000366210938,1.4812845133402284,106.69000244140624,0.0563005048315508
12768,2023-10-06,105.01000213623048,106.2699966430664,102.93000030517578,104.75,7547600.0,-0.0013314254647344148,1.4028827127798253,-0.36111346585853,14.085235805600732,16.608364048367463,3.8764785136618514,11.338746547926405,20.044778489051097,26.526384267205216,36.258992677045036,3.339996337890625,-8.523922397877683,-9.384998321533189,-23.36104003932131,4.591043396254946,-16.37301918042725,-2.3969774626391285,3.810340936512901,27.882065500303423,10.893679369806431,6.988020858894067,10,2.6499977111816264,10.304996490478501,23.039997100830064,24.504997253417955,2.2900009155273153,4,0.0746595198400215,-1.3522593286170008,105.1500015258789,1.9775318463147427,106.62000274658205,-3.9183424029396425,107.16000366210938,0.0746595198400215
12769,2023-10-09,105.76000213623048,106.12000274658205,103.73999786376952,105.23999786376952,4819900.0,0.007142176790235766,2.8387005475911717,2.0,13.739320480985796,16.07588482700659,2.3551605947044862,9.757192826174943,18.749958279725206,25.221351529775646,37.9965282817706,2.3800048828125284,-8.966828086861753,-7.78949851989745,-21.703569289513297,6.124572249718398,-14.746533904705373,-0.832463135089526,1.8822723829993748,50.00006739752568,32.58714811699809,6.957035384807926,10,1.5299987792968608,9.554996490478501,22.122497558593736,23.754997253417955,5.029998779296861,0,0.05001891838762651,1.4028827127798253,105.01000213623048,-1.3522593286170008,105.1500015258789,1.9775318463147427,106.62000274658205,0.05001891838762651
12770,2023-10-10,109.62999725341795,111.16000366210938,106.20999908447266,106.4499969482422,6791800.0,0.0365922375096257,-1.7049234662503152,6.11533495701126,27.06380870536914,17.224426478925746,-1.6665789473187687,5.145247720350866,14.321489838734621,20.7485257049441,38.94464840793391,5.400001525878892,-8.782779752412353,-3.281003189086931,-16.6461895160719,10.084183137898037,-9.963596352579415,3.401589974405553,-6.699996948242173,81.40940723429445,62.68487325504741,6.682593163492485,10,-2.339996337890611,5.570003509521499,16.8925018310547,19.885002136230483,20.83000946044926,1,0.01568914771316865,2.8387005475911717,105.76000213623048,1.4028827127798253,105.01000213623048,-1.3522593286170008,105.1500015258789,0.01568914771316865
12771,2023-10-11,108.98999786376952,110.41000366210938,106.93000030517578,110.12000274658205,3977400.0,-0.005837812694358013,3.0701633844039726,-0.35534741332362074,30.21376089862349,18.672032178182516,-1.2786151653915567,4.940660226304658,14.496252373312686,20.884110257798525,40.04082509658786,3.4800033569335938,-8.605597923791805,-3.2240024566650476,-15.821092312386284,9.373087399056189,-9.522547384525666,3.0745424711955707,-5.895397491455057,73.63299011887186,51.01868471800623,6.298544927860616,10,-1.6999969482421733,5.210002899169936,17.53250122070314,20.52500152587892,20.950004577636705,2,0.007890637922816746,-1.7049234662503152,109.62999725341795,2.8387005475911717,105.76000213623048,1.4028827127798253,105.01000213623048,0.007890637922816746
12772,2023-10-12,110.8000030517578,113.0,109.51000213623048,112.98999786376952,6497300.0,0.0166070760938144,2.158370415888426,1.9380401317921085,45.03859911803481,21.244474717943604,-3.234354860919879,2.1401209862095385,12.214720109479032,18.605431890953312,41.460720864594315,4.010002136230483,-8.09667694229978,-0.7154975891113367,-11.844880269604673,10.413885091382,-6.280188929358005,4.849193751135331,-7.544094613647445,78.1529591369009,50.57211263548945,5.5646913402466645,10,-2.8350028991699077,3.214996337890639,15.634994506835952,18.71499633789064,19.08999633789064,3,-0.03619135402331419,3.0701633844039726,108.98999786376952,-1.7049234662503152,109.62999725341795,2.8387005475911717,105.76000213623048,-0.03619135402331419
12773,2023-10-13,111.9800033569336,112.2300033569336,110.01000213623048,111.20999908447266,4651400.0,0.01064982195555153,2.496053153272196,-0.3516009573345132,49.2623845038842,24.635568862425323,-4.686106716609061,0.09303114936926704,10.593295205635059,16.964769755514794,43.02273000594743,2.220001220703111,-7.529843355191915,1.018002700805667,-8.708724197974092,10.744729599585426,-3.8453607485842127,5.8813661501955465,-8.334331256347653,88.98492000260356,57.42834683168309,4.863363449389877,10,-4.015003204345703,2.0349960327148438,14.132495880126953,17.534996032714844,17.66999053955078,4,-0.032595118918193,2.158370415888426,110.8000030517578,3.0701633844039726,108.98999786376952,-1.7049234662503152,109.62999725341795,-0.032595118918193
12774,2023-10-16,111.38999938964844,112.79000091552734,109.79000091552734,112.55999755859376,3872700.0,-0.005268833270209217,2.6809705684115928,-1.519469710480965,55.68789734534348,28.762216153120043,-3.754077744084725,0.05997845815596747,10.732364943461903,17.161848274797165,43.36244007035969,3.0,-6.980601842774632,0.8254985809326172,-8.07424742933756,9.725244591202795,-3.624374424202472,5.275371586067706,-7.370154173085936,76.28865400194836,39.408945215474425,4.4498730051350925,10,-3.424999237060547,2.625,14.895000457763672,18.125,19.410003662109347,0,-0.03671780555078019,2.496053153272196,111.9800033569336,2.158370415888426,110.8000030517578,3.0701633844039726,108.98999786376952,-0.03671780555078019
12775,2023-10-17,112.55999755859376,113.18000030517578,110.75,111.18000030517578,3387900.0,0.010503619493277938,-1.169645198756135,-1.1794866778825441,57.966098772616185,33.88937783934343,-4.556720672398711,-1.8017504958288555,9.134750994426682,15.666565668201272,43.66869257578277,2.4300003051757812,-6.5909270689231505,2.375996780395525,-5.370606519410501,10.12260008020155,-1.497304869507488,6.249298430298538,-8.180946150693757,90.07995605468773,47.80947072764697,3.873301649903014,10,-4.504997253417983,1.4550018310546733,13.997501373291001,16.955001831054673,17.940002441406236,1,-0.015724917212662892,2.6809705684115928,111.38999938964844,2.496053153272196,111.9800033569336,2.158370415888426,110.8000030517578,-0.015724917212662892
12776,2023-10-18,110.20999908447266,111.97000122070312,109.93000030517578,111.94000244140624,2940800.0,-0.02087774098340578,1.2793294660705228,-1.2536281160333471,51.63563521900041,38.29919342771758,-1.8371205995975828,-0.2688770511001479,11.051958610513296,17.71183512328396,44.435415583325664,2.629997253417983,-5.715226889279975,0.5359985351562528,-5.538527810037678,6.610524880350184,-2.5012646374407126,3.5732617077532183,-5.302890742736096,19.073495844368278,-25.510275266721965,3.0372631725969623,10,-2.154998779296875,3.8050003051757812,16.27750015258789,19.30500030517578,21.25000762939456,2,0.18374020322669216,-1.169645198756135,112.55999755859376,2.6809705684115928,111.38999938964844,2.496053153272196,111.9800033569336,0.18374020322669216
12777,2023-10-19,108.36000061035156,110.9000015258789,108.33000183105469,110.22000122070312,4249500.0,-0.01678612185363626,-1.677085568509644,1.0751427752420102,44.66441530137583,41.69688003835926,0.57675286796254,0.9227531716547759,12.450995948264762,19.272313585924664,44.581140065316035,2.5699996948242188,-4.870347998128352,-0.8659999847412081,-5.7762598715167,4.044259902034284,-3.321129928128954,1.589129958646538,-2.9565187508086552,0.6185317264931988,-41.17591711589595,2.4551299433877434,10,0.09999847412109375,5.654998779296875,18.127498626708984,21.154998779296875,22.970001220703153,3,0.19915099399688585,1.2793294660705228,110.20999908447266,-1.169645198756135,112.55999755859376,2.6809705684115928,111.38999938964844,0.19915099399688585
12778,2023-10-20,108.83000183105469,110.23999786376952,107.6999969482422,108.25,4213700.0,0.004337405113102433,-2.0237963324583963,-0.3118288391018647,56.18496824320215,46.413063123049966,0.7885249590571277,0.16425308649704107,11.515881325754236,18.59385885209582,43.94282068552812,2.5400009155273153,-3.7772592078561047,-0.2074989318847713,-4.854805052264311,4.439807188494768,-2.531151992074541,2.1161541283049985,-2.959928864773815,20.620514426925414,-23.650838961621876,2.323653060189772,10,0.8649978637695312,5.18499755859375,17.65749740600586,20.68499755859375,22.839996337890597,4,0.19351279246771336,-1.677085568509644,108.36000061035156,1.2793294660705228,110.20999908447266,-1.169645198756135,112.55999755859376,0.19351279246771336
12779,2023-10-23,107.41999816894531,108.4499969482422,106.66000366210938,108.08999633789062,3189800.0,-0.012956019832639831,1.5755310390251613,-1.155165609955013,50.71270402559193,49.04071815863028,2.7477133231370914,1.2575387755413772,12.430606502373067,19.831558098589568,43.03753698271831,2.1699981689453125,-2.559618984417213,-1.37550239562988,-5.815711612108956,3.064706820849196,-3.595607003869418,0.844602212609658,-1.1113295623307522,11.656363468287095,-33.73828972004135,2.2201046082395397,10,2.5000038146972656,5.505001068115234,19.01000213623047,22.095001220703125,23.900009155273466,0,0.20694466678892254,-2.0237963324583963,108.83000183105469,-1.677085568509644,108.36000061035156,1.2793294660705228,110.20999908447266,0.20694466678892254
12780,2023-10-24,108.68000030517578,109.2300033569336,107.30999755859376,107.66999816894531,2518100.0,0.01172967936797753,-1.219655575400783,-1.507469994761894,55.43248108948999,51.84279817983767,1.4961151049098191,-0.06900870976014062,10.732303614899692,18.401156509612477,41.75303865060681,1.9200057983398295,-1.4504757296851096,-0.07550010681151775,-4.50414421324875,4.353143999625715,-2.289822160030127,2.1388219464070914,-2.0199966430664062,38.04138553316705,-10.76623523723135,2.2143220532186154,10,1.2400016784667969,3.5550003051757812,15.775001525878906,19.735000610351562,25.129997253417997,1,0.20353333349713432,1.5755310390251613,107.41999816894531,-2.0237963324583963,108.83000183105469,-1.677085568509644,108.36000061035156,0.20353333349713432
12781,2023-10-25,110.36000061035156,111.08000183105469,107.91999816894531,108.43000030517578,4123200.0,0.015458228749156255,-1.1423720397348596,1.9108873495841612,63.58893455557497,53.90394656178656,0.03451635640084305,-1.79205812859081,8.765367054585624,16.52590365522218,40.03879474246138,3.160003662109375,-0.2777693653993367,1.573500061035162,-2.8926813159056906,6.039681437976014,-0.6595906274352643,3.806590749505588,-3.6999969482421875,83.71037287386638,28.44044250538633,2.233090688470424,10,-0.4399986267089844,1.875,14.002500534057617,18.05500030517578,24.419998168945312,2,0.1824936505823047,-1.219655575400783,108.68000030517578,1.5755310390251613,107.41999816894531,-2.0237963324583963,108.83000183105469,0.1824936505823047
12782,2023-10-26,110.87000274658205,111.91000366210938,109.98999786376952,110.1999969482422,3092400.0,0.0046212589109269064,-2.522933596511332,0.34715320849590264,64.99487729721201,55.65200131660077,-0.5191011388217959,-2.317716426147115,7.849158718914609,15.863466216564134,38.06821670307463,1.920005798339858,0.4479211309201503,2.018001937866231,-2.533552210559762,6.5695560862922235,-0.2577751363467655,4.293779012079227,-3.8187992858886872,80.19045875186039,20.569816344052825,2.2757770742129932,10,-0.9500007629394673,0.7649955749511577,13.492498397827134,17.5449981689453,22.84000396728517,3,0.18571302838648052,-1.1423720397348596,110.36000061035156,-1.219655575400783,108.68000030517578,1.5755310390251613,107.41999816894531,0.18571302838648052
12783,2023-10-27,107.2300033569336,111.0999984741211,106.88999938964844,110.5199966430664,3448200.0,-0.03283123748060579,-1.1209056876446126,-4.910395244764801,53.276862908366304,55.38410860138109,2.6555080575110708,1.1164710960742639,10.988436113939926,19.294785465477815,36.86444664412362,4.209999084472656,1.0114661130758549,-1.4549976348876896,-5.98619107179789,3.076195802022511,-3.72059435334279,0.8105990835674106,5.9499969482421875,10.857137044270832,-47.91580283916083,2.2655967184551016,10,2.6899986267089844,2.9199981689453125,16.297494888305664,20.349994659423828,25.650001525878906,4,0.2247505149645488,-2.522933596511332,110.87000274658205,-1.1423720397348596,110.36000061035156,-1.219655575400783,108.68000030517578,0.2247505149645488
12784,2023-10-30,108.66999816894531,109.0999984741211,106.5999984741211,107.76000213623048,3852700.0,0.013429028881202676,1.8248641146221718,-0.27659510326371356,47.60000320434453,54.232320204906465,0.8818406419101166,-0.17663806190702758,9.0186664600281,17.66753419286826,34.99317436332715,2.5,1.0794542922926382,-0.11400260925293537,-4.547127396158174,4.319122177652304,-2.330565002705555,2.102559784199684,4.384202117919926,38.98300701300157,-16.22735276106529,2.2165623934526173,10,0.6150016784667969,-0.6149978637695312,12.087503433227539,16.740001678466797,24.710006713867188,0,0.21164995295428923,-1.1209056876446126,107.2300033569336,-2.522933596511332,110.87000274658205,-1.1423720397348596,110.36000061035156,0.21164995295428923
12785,2023-10-31,110.79000091552734,111.27999877929688,108.45999908447266,108.87999725341795,5549400.0,0.019508629633784746,-1.0509088689630681,2.0989142737372104,54.18994909477353,54.51613285777014,-1.6937564985711617,-2.1194100336435895,6.4928545561646445,15.378365796832625,32.725060673285085,2.8199996948242188,1.0057993336269817,1.824500274658206,-2.625872955159238,6.27487350447565,-0.4006863402505161,4.049686889566928,2.006031298828134,78.9076901635505,24.952493060810006,2.225186614908722,10,-1.5349998474121094,-2.7350006103515625,8.854997634887695,13.614997863769531,24.400001525878878,1,0.18530558930444174,1.8248641146221718,108.66999816894531,-1.1209056876446126,107.2300033569336,-2.522933596511332,110.87000274658205,0.18530558930444174
12786,2023-11-01,109.54000091552734,111.08000183105469,108.61000061035156,111.08000183105469,3081500.0,-0.011282606640224402,2.2077918860941983,-0.8062816559349326,46.9885234536349,54.774367096910034,-0.6132837160566709,-0.6739904839907496,7.406031409882019,16.51855355413501,30.273239993667467,2.470001220703125,0.7928553155843474,0.42850036621094034,-3.8874437503083072,4.744444482730188,-1.7294716920486763,2.586472424470557,3.0081899492187603,55.36722352092621,4.288110493160097,2.157972058259623,11,-0.2849998474121094,-1.4850006103515625,9.232500076293945,14.15999984741211,25.650001525878878,2,0.22156286689994142,-1.0509088689630681,110.79000091552734,1.8248641146221718,108.66999816894531,-1.1209056876446126,107.2300033569336,0.22156286689994142
12787,2023-11-02,111.06999969482422,111.83000183105469,108.91999816894531,110.23999786376952,3817800.0,0.013967489195812144,1.4765924290630479,-0.5389619075456741,47.86082868049164,53.84946270105331,-1.920392750050155,-1.8316471360785869,5.605815351888083,14.894667722964215,27.430834730109154,2.910003662109375,0.4464868953537291,1.662499237060544,-2.307651234822089,5.632649708943177,-0.32257599888076527,3.6475744730018533,1.2402634742968814,85.46841972437919,37.56548009398715,1.9850752359413155,11,-1.8149986267089844,-3.0149993896484375,6.374998092651367,12.314998626708984,25.68999481201172,3,0.2134689758676349,2.2077918860941983,109.54000091552734,-1.0509088689630681,110.79000091552734,1.8248641146221718,108.66999816894531,0.2134689758676349
12788,2023-11-03,112.8499984741211,114.20999908447266,112.08000183105469,112.1999969482422,4340100.0,0.016025918647587956,-3.7865549964424403,0.7831326408676963,53.25022071234633,54.13140899958157,-3.4309925571064213,-3.15598672041628,3.542020010201739,12.994412958936735,23.968146331333834,3.1399993896484375,0.4380303964635175,3.0504981994628935,-0.6290176190979224,6.730014018023709,1.2107402901824855,4.890256108743301,-6.25,82.128771336738,36.25427580265586,1.8397579092804057,11,-2.4449996948242188,-4.279998779296875,3.8800010681152344,10.365001678466797,22.81000518798828,4,0.18484721773859625,1.4765924290630479,111.06999969482422,2.2077918860941983,109.54000091552734,-1.0509088689630681,110.79000091552734,0.18484721773859625
12789,2023-11-06,111.0500030517578,113.44000244140624,110.91999816894531,113.29000091552734,3696200.0,-0.01595033625787845,-1.0159972656333331,-3.446142469805372,46.73019760432343,53.16448861234085,-1.186727742602585,-0.9901215075472436,5.105921014800131,14.590452895463429,20.397719590810894,2.5200042724609233,0.7133953826470503,0.9860027313232251,-2.1980523009735293,4.17005776361998,-0.6060247848251521,2.5780302474716024,-4.297804565429672,45.04354725713291,4.564083706947237,1.5920275161483766,11,-0.6450042724609233,-2.4800033569335795,5.334997177124038,12.164997100830092,27.3300018310547,0,0.1965781290512909,-3.7865549964424403,112.8499984741211,1.4765924290630479,111.06999969482422,2.2077918860941983,109.54000091552734,0.1965781290512909
12790,2023-11-07,111.3499984741211,112.66999816894531,110.8000030517578,110.83000183105469,2859100.0,0.002701444521559182,-5.448323489561828,-0.23214157989924955,52.709124889312086,51.955620871644975,-1.193682962126104,-1.217050609342678,4.515579221314113,14.012567284278958,18.942319704101354,1.8699951171875142,0.7071371112848084,1.19999809265137,-2.0273192880663657,4.427315473369106,-0.41366059770749075,2.813656783010231,-4.44864397583008,48.9285466135697,5.504201952683445,1.6136586903588654,11,-0.9449996948242188,-2.779998779296875,3.835000991821289,10.665000915527344,29.790000915527344,1,0.19784469430245588,-1.0159972656333331,111.0500030517578,-3.7865549964424403,112.8499984741211,1.4765924290630479,111.06999969482422,0.19784469430245588
12791,2023-11-08,109.8499984741211,111.94000244140624,109.3000030517578,111.04000091552734,4514000.0,-0.013471037454469426,-1.3056830826841934,-2.2884810070865793,53.60076906086149,50.6896088453838,0.2529675614593998,0.3696332485935301,5.613806773112842,15.287481062412084,17.57756485976524,2.6399993896484375,0.9035022104482096,-0.34300193786620525,-3.5278809576719823,2.841877081939572,-1.9354414477690938,1.2494375720366833,-2.8024710841064433,17.58034299098174,-29.967386568713096,1.592439509902889,11,0.5550003051757812,-1.279998779296875,5.034999847412109,12.165000915527344,28.519996643066406,2,0.23067823686183142,-5.448323489561828,111.3499984741211,-1.0159972656333331,111.0500030517578,-3.7865549964424403,112.8499984741211,0.23067823686183142
12792,2023-11-09,106.79000091552734,110.30999755859376,106.33000183105469,110.30999755859376,5604600.0,-0.02785614566316663,1.2613633654331642,2.9579743037390487,45.61855306904639,49.83868552990381,2.987523813370501,3.2820821273570004,8.202723025763703,18.11971767646864,17.416777054483372,3.9799957275390767,0.8320812724971347,-3.2024993896484375,-6.714564482345864,0.3095657030489889,-4.958531935997144,-1.4464668432997314,7.4199981689453125,5.837553868094694,-43.25258001925908,1.7560325463487112,11,3.479999542236328,1.779998779296875,7.352499008178711,15.224998474121094,30.93000030517578,3,0.2659425159883999,-1.3056830826841934,109.8499984741211,-5.448323489561828,111.3499984741211,-1.0159972656333331,111.0500030517578,0.2659425159883999
12793,2023-11-10,108.33000183105469,108.62999725341795,105.2300033569336,107.11000061035156,6235800.0,0.014420834369553992,2.736273317962734,-0.34659158641706245,51.94362262473464,50.32130990994715,1.8103438101616405,1.533220693294922,6.212718045116219,16.350614998145886,17.34471507074747,3.399993896484361,0.4657435903950784,-1.4799983978271456,-4.936097903328232,1.9761011076739408,-3.208048150577696,0.2480513549234047,5.722397308349613,37.75881631928608,-15.402749797636247,1.7280497527505463,11,1.3899993896484375,0.23999786376953125,4.097496032714844,13.124996185302734,31.25000000000003,4,0.26243877222599,1.2613633654331642,106.79000091552734,-1.3056830826841934,109.8499984741211,-5.448323489561828,111.3499984741211,0.26243877222599
12794,2023-11-13,107.3000030517578,108.83000183105469,107.12999725341795,108.72000122070312,4016000.0,-0.00950797343198806,1.0731770857563045,-1.16393176076245,47.02329994895081,49.525015560411305,2.934126767920091,2.3622081317276695,6.804671239829915,17.156449498324648,17.4502108623772,1.700004577636733,-0.031192654785144214,-2.3054973602295092,-5.850820387323111,1.2398256668640926,-4.078158873776303,-0.5328358466827154,6.399500256347679,27.822595944317495,-26.12583702624038,1.7726615135467985,11,2.4199981689453267,1.6749954223632955,4.187496185302749,13.30499649047853,29.599990844726577,0,0.26430568316639924,2.736273317962734,108.33000183105469,1.2613633654331642,106.79000091552734,-1.3056830826841934,109.8499984741211,0.26430568316639924
12795,2023-11-14,110.79000091552734,112.30999755859376,108.08000183105469,108.25,7656100.0,0.03252560824332962,-1.9374998344313943,-1.7887353456334913,50.86034534711937,49.95521799302069,-0.62119654937419,-1.3356731013713556,2.918788647579504,13.469247327024988,17.256613338820358,5.009994506835966,0.0962480900819429,1.2730003356933537,-2.0427227064625555,4.588723377849263,-0.3848611853845938,2.930861856771301,2.570722394531259,78.5311032781637,27.176355527787152,1.6578615210779524,11,-1.0699996948242188,-1.0699996948242188,0.5124988555908203,9.814998626708984,28.579994201660156,1,0.24902972957208802,1.0731770857563045,107.3000030517578,2.736273317962734,108.33000183105469,1.2613633654331642,106.79000091552734,0.24902972957208802
12796,2023-11-15,130.46000671386722,131.52999877929688,124.87999725341795,126.08000183105469,32230800.0,0.17754315042688207,1.0398812059144333,1.7244107496328092,72.18574185818926,52.65798612387598,-19.010817626559444,-20.45979819770443,-16.87898474737389,-6.328216969643165,17.74771099467727,20.73999786376953,0.7964937678605679,19.930505752563505,9.984888254954427,29.876123250172583,14.957697003758966,24.903314501368044,-25.230003356933622,95.93158839670433,46.23226541749068,4.972808748804542,11,-12.080005645751982,-12.080005645751982,-19.215005874633817,-10.550006866455107,9.739990234375,2,0.08186411257210202,-1.9374998344313943,110.79000091552734,1.0731770857563045,107.3000030517578,2.736273317962734,108.33000183105469,0.08186411257210202
12797,2023-11-16,129.94000244140622,130.80999755859378,127.19000244140624,127.26000213623048,12033200.0,-0.003985928604169797,-1.5673727013741072,0.6118715336807644,77.67487689858618,55.37183681123596,-17.357989816259447,-19.225902051563367,-16.519603298492058,-5.908214265168027,17.843763636404397,3.6199951171875426,1.2316339502374944,18.331501388549782,5.203598423960614,31.45940435313895,11.767549906255198,24.895452870844366,-24.183999176025367,93.9543854956771,37.71661857656598,6.563951482294585,11,-11.560001373290987,-11.560001373290987,-19.195001602172823,-10.030002593994112,11.089996337890653,3,0.06487603907490014,1.0398812059144333,130.46000671386722,-1.9374998344313943,110.79000091552734,1.0731770857563045,107.3000030517578,0.06487603907490014
12798,2023-11-17,129.88999938964844,131.08999633789062,128.89999389648438,130.3800048828125,5982500.0,-0.0003848164600452897,1.2932101970872312,-0.18283784976357711,76.76589498919674,58.70913652066633,-16.35675762739271,-18.463893432050497,-16.609292713787653,-5.958880203624304,17.797478018802725,2.19000244140625,2.0287967990135343,17.228498458862305,1.8529151437444682,32.60408177398014,9.540706801303386,24.916290116421223,-23.618516213989267,93.27869144635488,33.41835247299733,7.687791657558915,11,-11.509998321533203,-11.509998321533203,-18.899999618530273,-10.155002593994155,12.490005493164062,4,0.06028179126836375,-1.5673727013741072,129.94000244140622,1.0398812059144333,130.46000671386722,-1.9374998344313943,110.79000091552734,0.06028179126836375
12799,2023-11-20,129.64999389648438,130.22999572753906,128.3699951171875,129.35000610351562,5810200.0,-0.0018477595988285467,1.5479609539934367,-0.6122131224114844,74.97350624202022,61.18295667096723,-14.752234674068475,-17.36330715243234,-16.481765911279368,-5.828986916800162,17.43552237810768,1.8600006103515625,2.7742575533656577,15.876993179321289,-1.0399405814902138,32.793926940132806,7.418526298915538,24.33546005972704,-22.873340408752455,91.98292056514137,33.105464454199435,8.458466880405757,11,-11.26999282836914,-11.26999282836914,-18.65999412536621,-10.559993743896484,12.889999389648438,0,0.0765908862479292,1.2932101970872312,129.88999938964844,-1.5673727013741072,129.94000244140622,1.0398812059144333,130.46000671386722,0.0765908862479292
12800,2023-11-21,130.80000305175778,130.8699951171875,128.71000671386722,130.22000122070312,4057900.0,0.008870105741706436,5.000084772703111,1.933418107833069,78.22622910501708,63.91911889809563,-14.363603155081321,-17.677507653498694,-17.724505486814877,-7.067411936005627,17.42857549216573,2.159988403320284,3.3480609446048533,15.921002197265594,-2.4258489973750557,34.26785339190624,6.747576599945262,25.094427794585926,-23.52828265819457,89.02262315732915,28.474222518015168,9.173425597320325,11,-12.42000198364255,-12.42000198364255,-19.81000328063962,-11.710002899169893,11.619995117187528,1,0.046636014544378934,1.5479609539934367,129.64999389648438,1.2932101970872312,129.88999938964844,-1.5673727013741072,129.94000244140622,0.046636014544378934
12801,2023-11-22,130.5,132.36000061035156,129.88999938964844,130.5,3587900.0,-0.0022936012596197486,-3.049178277509568,0.0,76.66757068914782,67.36900974477356,-12.09865557068946,-16.644685182594714,-17.539716876207862,-6.905729734023424,18.261475712627572,2.470001220703125,4.32479177011588,14.613999176025388,-4.864443855498536,34.09244220754931,4.874777660263419,24.353220691787357,-22.743114038722112,64.02318628420326,6.353245908858426,9.739221515761963,11,-11.704998016357422,-11.704998016357422,-19.46500015258789,-11.40999984741211,12.600006103515625,2,0.06796931124281613,5.000084772703111,130.80000305175778,1.5479609539934367,129.64999389648438,1.2932101970872312,129.88999938964844,0.06796931124281613
12802,2023-11-24,131.46000671386722,131.47000122070312,129.75999450683594,130.5,1863100.0,0.007356373286338869,2.489824834565979,100.0,76.1302948038094,70.05641776467075,-10.27135151996984,-16.846792846391708,-18.665475798290117,-7.962995091477978,19.44969075043266,1.7100067138671875,5.248819374946777,14.544505691528343,-5.966791778304724,35.05580316136141,4.288856956611809,24.800154426444877,-22.718996166626383,77.44379304674456,21.923087942760034,10.255648734916534,11,-11.71500778198245,-12.665004730224638,-20.425006866455107,-12.370006561279325,7.209991455078068,4,0.0664840239465243,-3.049178277509568,130.5,5.000084772703111,130.80000305175778,1.5479609539934367,129.64999389648438,0.0664840239465243
12803,2023-11-27,131.33000183105472,132.35000610351562,130.25,131.14999389648438,3736700.0,-0.0009889310525859063,-1.1212228635722599,0.18750695382661547,79.87622139878991,73.70674237020843,-7.303764936904514,-15.61952340765653,-18.650702225571237,-7.904688281746445,19.88278133685731,2.100006103515625,6.386569136448529,13.209500885009788,-7.733111231368895,34.152113001388486,2.7381948268204326,23.68080694319913,-21.644231681289455,74.18552979284094,16.623256392600098,10.471306058189347,11,-11.110000610351591,-12.534999847412138,-20.09250259399417,-12.240001678466825,8.919998168945284,0,0.07385971836595573,2.489824834565979,131.46000671386722,-3.049178277509568,130.5,5.000084772703111,130.80000305175778,0.07385971836595573
12804,2023-11-28,131.66999816894528,131.80000305175778,130.22000122070312,131.33000183105472,3804900.0,0.002588870274500943,4.26661919536178,1.8887852843937236,79.89991088570711,76.93336076338485,-4.272655431094719,-14.912647809879132,-18.98475200267734,-8.302519583308964,20.26146372403001,1.580001831054659,8.14797534089331,12.399497222900365,-8.88130031347336,33.68029475927408,1.7590984547134951,23.03989599108722,-21.077258800756567,81.0957919115732,21.514378634075833,10.640398768186856,11,-3.0499992370605185,-12.874996185302706,-19.814998626708956,-12.579998016357393,9.080001831054716,1,0.08133976503990858,-1.1212228635722599,131.33000183105472,2.489824834565979,131.46000671386722,-3.049178277509568,130.5,0.08133976503990858
12805,2023-11-29,131.32000732421878,133.10000610351562,131.16999816894528,131.96000671386722,2918900.0,-0.002658091057899381,-3.1063225387545352,-1.8823714208781532,82.69874000051601,78.10147166808783,-0.7869887696458022,-13.645343262662777,-18.65951644970059,-8.039970554239645,21.57465763283797,1.930007934570341,9.797050777670208,11.02300605773928,-10.514434038436065,32.560446153914626,0.25428600965159376,21.791726105826953,-19.85657750634354,46.70680841149333,-17.436152662975147,10.768720048087674,11,-1.175003051757841,-12.155002593994169,-19.897506713867216,-12.230007171630888,10.409988403320284,2,0.08544003454258697,4.26661919536178,131.66999816894528,-1.1212228635722599,131.33000183105472,2.489824834565979,131.46000671386722,0.08544003454258697
12806,2023-11-30,133.80999755859378,133.96000671386722,130.38999938964844,132.21000671386722,5759500.0,0.018961240446990102,2.7578843389362566,-2.4999880790596762,91.87845950640741,79.6796475134013,-3.075199689733523,-14.99253402704801,-21.153575750394793,-10.63015685705004,23.002284945713324,3.5700073242187784,11.939289150747612,12.299496459960963,-9.420141384239031,34.01913430416096,1.4396775378609732,23.159315382060953,-21.048373163580123,96.42836382660256,23.881147817634442,10.859818922099997,11,-2.6449966430664347,-14.214992523193374,-22.732496261596708,-14.719997406005888,9.960006713867159,3,0.06434497247921489,-3.1063225387545352,131.32000732421878,4.26661919536178,131.66999816894528,-1.1212228635722599,131.33000183105472,0.06434497247921489
12807,2023-12-01,134.77999877929688,134.94999694824222,132.50999450683594,133.39999389648438,4593700.0,0.007249093777752735,1.8372101275704225,0.8625079870681023,91.73237957528696,81.3425902451891,-3.672667394387389,-14.856885723838758,-22.016843129724066,-11.688066683519224,24.843790083362087,2.4400024414062784,13.961647280618308,12.08399772644043,-9.823679225043065,33.99167467792394,1.1301592506986822,23.037836202182177,-20.32250379877493,96.4059551268604,18.654440678636476,10.953838475741755,12,-3.1200027465820312,-14.68999862670897,-23.702497482299805,-15.689998626708984,9.30999755859375,4,0.06173028193777341,2.7578843389362566,133.80999755859378,-3.1063225387545352,131.32000732421878,4.26661919536178,131.66999816894528,0.06173028193777341
12808,2023-12-04,133.71000671386722,136.24000549316406,133.19000244140622,134.22000122070312,7625100.0,-0.007938804534208255,-2.9354800602473796,-0.3695599292348312,91.61675782824202,83.19184042143596,-2.2393100156310197,-12.800261652139795,-20.698186976669945,-10.711660656134185,27.53712860988519,3.050003051757841,13.40470654436767,9.971005249023463,-11.949197047547756,31.891207545594682,-0.9890958992621393,20.931106397309065,-17.20326153657325,57.97347203106552,-25.01581037313128,10.960101148285608,12,-1.235000610351591,-12.975002288818388,-22.932506561279325,-14.620006561279325,8.309997558593722,0,0.0370951402739228,1.8372101275704225,134.77999877929688,2.7578843389362566,133.80999755859378,-3.1063225387545352,131.32000732421878,0.0370951402739228
12809,2023-12-05,132.8800048828125,133.86000061035156,132.5,133.32000732421878,2997800.0,-0.006207477296975128,-1.2666446264177813,0.8627591778117903,87.99448332333856,84.27720200124946,-1.0090612757110478,-10.804930680083274,-19.613078061856044,-9.950683658466659,30.050355127449706,1.3600006103515625,12.659325805316982,8.049503326416016,-13.378821952327172,29.477828605159203,-2.664659312955564,18.76366596578761,-14.00526846761413,42.564152055630615,-39.29584423643317,10.714162639371594,12,0.1199951171875,-12.145000457763672,-22.845003128051758,-13.79000473022461,8.029998779296875,1,0.05546353737484533,-2.9354800602473796,133.71000671386722,1.8372101275704225,134.77999877929688,2.7578843389362566,133.80999755859378,0.05546353737484533
12810,2023-12-06,133.3800048828125,133.99000549316406,132.28999328613278,133.24000549316406,3894200.0,0.0037627933596251495,1.500016829539249,-0.31817866555692215,64.74745186164768,82.95274435374944,-1.2344127373701212,-10.087042952392608,-19.75727979767362,-10.502971606176487,32.62942468533952,1.7000122070312784,12.008389787352229,7.448003005981448,-13.317232744155007,28.213238756117903,-2.934614869086772,17.830620881049683,-12.421436178258247,51.111151685246725,-27.77220817445864,10.38261787506823,12,-0.3800048828125,-12.645000457763672,-24.710004806518555,-15.490001678466797,7.69000244140625,2,0.05525562188772426,-1.2666446264177813,132.8800048828125,-2.9354800602473796,133.71000671386722,1.8372101275704225,134.77999877929688,0.05525562188772426
12811,2023-12-07,135.19000244140622,135.82000732421878,134.1300048828125,134.60000610351562,3939200.0,0.013570231611432115,-1.2091552807420338,4.21427792915511,73.45843992211113,82.65587158911629,-2.580542316440585,-10.436371800113875,-21.191492655261385,-12.368036670254128,34.96209896261331,2.4400024414062784,11.562759567902674,7.991000366210912,-11.707518283997302,27.689519016419112,-1.858258958893174,17.840259691315012,-12.397661322218795,73.41772640882559,-3.4122211177968467,9.8492593251041,12,-1.9599990844726278,-14.454998016357393,-26.535001754760714,-17.51500320434569,3.550003051757841,3,0.04837630866208009,1.500016829539249,133.3800048828125,-1.2666446264177813,132.8800048828125,-2.9354800602473796,133.71000671386722,0.04837630866208009
12812,2023-12-08,135.19000244140622,136.39999389648438,135.10000610351562,135.22999572753906,2880500.0,0.0,-10.818824998265937,-0.06778565147680103,73.78816580853125,81.97942096797644,-2.230345135817174,-8.642741144351504,-20.80215725213577,-12.453841133269691,36.60893318977986,1.29998779296875,10.88036045528321,6.571000289916952,-10.90169136543227,24.043691945266175,-2.165345537757645,15.307346117591564,-10.783941597341595,70.55982298322228,-4.016406416515338,8.736345827674612,12,-1.8800048828124716,-14.375003814697237,-26.535001754760714,-17.85000228881833,2.2099914550781534,4,0.06346624510768417,-1.2091552807420338,135.19000244140622,1.500016829539249,133.3800048828125,-1.2666446264177813,132.8800048828125,0.06346624510768417
12813,2023-12-11,136.75999450683594,136.94999694824222,135.49000549316406,136.11000061035156,3571700.0,0.011613226104572272,1.8349382240525194,-16.252575352907183,78.50845474913558,81.82481473057962,-3.295665730188773,-8.40452713242172,-21.98910358604158,-14.132355645804438,38.09482732387806,1.7599945068359943,10.368788299062189,6.719492721557629,-8.24973907917149,21.688724522286748,-0.765123178806931,14.204108621922188,-10.67478303543254,95.92269759461368,22.57554167869411,7.4846159003645605,12,-3.089996337890625,-15.669994354248033,-28.10499382019043,-21.444995880126953,1.3800048828125,0,0.05359755868291072,-10.818824998265937,135.19000244140622,-1.2091552807420338,135.19000244140622,1.500016829539249,133.3800048828125,0.05359755868291072
12814,2023-12-12,135.66000366210938,136.91000366210938,135.22999572753906,136.91000366210938,3352100.0,-0.008043220889948022,1.6880126953125,-1.9230949809850229,69.56527080735455,80.3655403757839,-1.7546971814226708,-5.3449780238838684,-20.385868380988384,-13.139443818297508,39.70032842214678,1.6800079345703125,9.809475518336228,4.201501846313477,-6.446987696264131,14.849991388891098,-1.1227429249753413,9.52574661760228,-7.8364265144117695,72.31776239530029,0.9140617222308549,5.324244771288808,12,-1.9900054931640625,-14.57000350952147,-26.172504425048828,-20.34500503540039,4.6999969482421875,1,0.046881913892561355,1.8349382240525194,136.75999450683594,-10.818824998265937,135.19000244140622,-1.2091552807420338,135.19000244140622,0.046881913892561355
12815,2023-12-13,138.3800048828125,138.41999816894528,134.69999694824222,136.0,3531700.0,0.020050133770288525,2.0244017417410203,-1.90400390625,76.54994283082057,78.66237185627425,-3.763715732492699,-6.210437508092866,-22.575794643258888,-15.973030806183942,42.774933569855556,3.720001220703068,9.221562181975571,5.542002868652332,0.4893553166222375,10.594650420682427,3.015679092637299,8.068326644667366,-9.09620056702775,99.06775410903181,25.626259942542006,2.5263237760150457,12,-3.025009155273466,-16.55500411987306,-28.892505645751953,-23.065006256103516,2.5,2,0.01828297940471546,1.6880126953125,135.66000366210938,1.8349382240525194,136.75999450683594,-10.818824998265937,135.19000244140622,0.01828297940471546
12816,2023-12-14,141.13999938964844,142.1999969482422,139.44999694824222,139.69999694824222,4636400.0,0.019945038368608614,-1.8350479786063145,0.6050418013027525,79.08659753731277,77.257284963166,-6.006223327868554,-8.56860608065108,-24.745305310088867,-18.80281449172702,43.556636256310505,3.8199920654296875,8.680047833485276,7.767997741699219,1.6321820716382547,13.903813411760169,4.700089906668751,10.835905576729687,-10.211680180294792,85.86669921874994,12.397283300580455,3.0679078350304776,12,-3.8950042724609375,-17.424999237060547,-31.65250015258789,-25.825000762939453,-1.9400024414062216,3,-0.000495905241124861,2.0244017417410203,138.3800048828125,1.6880126953125,135.66000366210938,1.8349382240525194,136.75999450683594,-0.000495905241124861
12817,2023-12-15,138.3699951171875,141.60000610351562,138.21000671386722,141.10000610351562,5679900.0,-0.01962593371432375,-1.2229593164035368,-1.8958377484847575,68.25728850340838,74.66178837151782,-2.9876029686501795,-5.412149901347533,-21.35744060827892,-16.133306692635244,44.18463900307989,3.389999389648409,8.036581926751083,4.576493835449213,-1.7226655494000909,10.875653220298517,1.426914143024561,7.726073527873865,-5.18734036005614,48.933308919270644,-23.43570405392302,3.1495796924246506,12,-1.125,-14.65499496459961,-28.882495880126953,-23.054996490478516,3.80999755859375,4,0.002674065108285939,-1.8350479786063145,141.13999938964844,2.0244017417410203,138.3800048828125,1.6880126953125,135.66000366210938,0.002674065108285939
12818,2023-12-18,137.72000122070312,139.14999389648438,137.39999389648438,139.0,3117000.0,-0.004697506102633642,1.2152086995151914,0.46886213488044537,65.44159857054632,72.15591228787424,-1.9098094546951359,-4.369501498397682,-20.079887035434083,-15.589088207335607,44.68652105375701,1.75,6.835223054309438,3.5349998474121094,-2.7157570895755327,9.785756784399751,0.4096213789182741,6.660378315905945,-2.733878025349611,40.26672363281227,-29.71789813370046,3.125378468493824,12,-0.475006103515625,-14.005001068115234,-28.30000114440918,-22.40500259399414,4.80999755859375,0,-0.00232360820056865,-1.2229593164035368,138.3699951171875,-1.8350479786063145,141.13999938964844,2.0244017417410203,138.3800048828125,-0.00232360820056865
12819,2023-12-19,139.58000183105472,139.69999694824222,137.89999389648438,138.0,2834600.0,0.01350566797752828,-1.0224593887960545,-1.234377607705718,69.57348350131291,72.69213802561482,-3.0390582897757668,-5.741812874142539,-21.301954119587762,-17.553105843288122,45.40137210973288,1.979995727539091,5.6084633808735305,4.898500061035179,-1.412748128143818,11.209748250214176,1.7428759664456663,8.054124155624692,-3.1511038851234616,65.06673177083357,-7.537590155742734,3.155624094589505,12,-1.4150009155273722,-14.915004730224638,-30.435001373291044,-24.26500320434573,1.9400024414062216,1,-0.010316681634301994,1.2152086995151914,137.72000122070312,-1.2229593164035368,138.3699951171875,-1.8350479786063145,141.13999938964844,-0.010316681634301994
12820,2023-12-20,136.89999389648438,138.8699951171875,136.55000305175778,138.72999572753906,3711700.0,-0.01920051511257448,1.1990439756727513,-1.1582276647319367,57.25692702435381,70.89196992586402,0.21542329416155326,-2.720878151596281,-18.12676237503692,-15.017226779217395,45.856478558665174,3.029998779296932,4.367097507914565,1.9134925842285213,-4.1942503135547895,8.021235482011832,-1.1403788646631483,4.967364033120191,5.3000030517578125,6.194534917008774,-60.77737406277826,3.053871448891662,12,1.5500030517578125,-11.759994506835938,-27.552494049072266,-21.58499526977539,3.6200103759765625,2,0.025273972740155415,-1.0224593887960545,139.58000183105472,1.2152086995151914,137.72000122070312,-1.2229593164035368,138.3699951171875,0.025273972740155415
12821,2023-12-21,139.3699951171875,139.63999938964844,137.28999328613278,137.94999694824222,3980200.0,0.018042376412162442,1.3979571976863063,-0.7759545071749434,60.07020790538602,69.3677523810701,-1.7872384885448582,-4.735058602235796,-20.04203628848623,-17.562891549243375,46.183077709804564,2.7400054931640625,3.49733961368446,3.9399940490722543,-2.083625582184908,9.963613680329416,0.9281842334436874,6.951803864700821,2.717001953124992,55.8413932927845,-7.1013186018082095,3.011809815628579,12,-0.9199981689453125,-5.829998016357422,-29.649993896484375,-24.054996490478516,-0.2899932861327841,3,0.010834539847370595,1.1990439756727513,136.89999389648438,-1.0224593887960545,139.58000183105472,1.2152086995151914,137.72000122070312,0.010834539847370595
12822,2023-12-22,140.19999694824222,140.41999816894528,138.6300048828125,139.44000244140622,3222800.0,0.005955383942984449,1.9833297305546251,0.53520808931781,64.39023003905703,67.79906074661693,-2.047112127099325,-5.140253223620476,-20.354579647546558,-18.473280397646903,46.61910432217845,1.789993286132784,3.817459261550283,4.3329963684082315,-1.7458124311690995,10.411805167985563,1.2935919686195518,7.372400768196911,1.776260241699191,94.3152067627684,29.473919846280566,3.0394043997886704,12,-1.7500000000000284,-5.504997253417997,-21.81999588012698,-22.969997406005888,4.220001220703097,4,-0.007132667772947077,1.3979571976863063,139.3699951171875,1.1990439756727513,136.89999389648438,-1.0224593887960545,139.58000183105472,-0.007132667772947077
12823,2023-12-26,141.02999877929688,141.44000244140625,139.28999328613278,140.0,2237700.0,0.005920127311850543,1.3243265535045918,1.3552713474008664,68.07094968589202,67.63302506645444,-2.46716519112789,-5.487650141296513,-20.684850196810842,-19.36672557928796,47.01763802653735,2.150009155273466,3.9153753738341663,4.677998352050793,-1.4244480723903905,10.780444776491976,1.6267751398301868,7.729221564271398,0.8377333278808692,91.6154659860019,22.9666624749305,3.0512232122205973,12,-2.5800018310546875,-5.745002746582031,-22.64999771118164,-23.799999237060547,4.4600067138671875,1,0.00815425020519256,1.9833297305546251,140.19999694824222,1.3979571976863063,139.3699951171875,1.1990439756727513,136.89999389648438,0.00815425020519256
12824,2023-12-27,142.3800048828125,142.72999572753906,140.61000061035156,140.92999267578125,2806400.0,0.009572474758567484,-1.02870701613492,1.407780510207105,69.23077424680896,66.81978411267535,-3.0884808068979623,-6.318080843401702,-21.49011395184131,-20.769775522165943,47.52558850696953,2.1199951171875,4.075956153406338,5.492504119873047,-0.7578816215559243,11.742889861302018,2.367311249158547,8.617696990587547,-5.830001831054716,94.3367110110318,22.50001113998971,3.125192870714492,12,-2.7400054931640625,-6.830009460449219,-24.000003814697266,-25.150005340576172,-0.0500030517578125,2,0.0010534758487179552,1.3243265535045918,141.02999877929688,1.9833297305546251,140.19999694824222,1.3979571976863063,139.3699951171875,0.0010534758487179552
12825,2023-12-28,142.5399932861328,143.11000061035156,142.0,142.05999755859375,2146700.0,0.0011236718488105701,-2.700058492917271,0.33102874942122323,66.8965425313612,65.46533355645852,-2.901435510381134,-5.896725407268889,-21.12998782894161,-20.972995392349134,47.89211598804629,1.1100006103515625,4.0401349136339775,5.091493225097651,-1.0682925433817445,11.251278993577046,2.011600340857939,8.171386109337362,-5.8663903808594,90.2060720465629,17.802280234794594,3.0798928842397,12,-2.709991455078125,-6.6299896240234375,-24.159992218017578,-25.309993743896484,1.8899993896484375,3,-0.007155809328714957,-1.02870701613492,142.3800048828125,1.3243265535045918,141.02999877929688,1.9833297305546251,140.19999694824222,-0.007155809328714957
12826,2023-12-29,142.4199981689453,143.3699951171875,141.72000122070312,142.02000427246094,2515300.0,-0.000841834732983493,-2.29998779296875,0.8333280350955272,66.52949791072311,65.27335682393793,-2.8840689509299864,-5.374153066686972,-20.40478983906597,-20.882039832192376,48.10346875300033,1.649993896484375,4.25436908196852,4.540998077392572,-1.750174532586044,10.832170687371189,1.3954117724032642,7.686584382381881,-5.488939355468773,79.95782899819727,7.0183733496875504,3.145586304989315,12,-2.4599990844726562,-5.855003356933594,-24.039997100830078,-25.189998626708984,4.30999755859375,4,-0.013340780233900285,-2.700058492917271,142.5399932861328,-1.02870701613492,142.3800048828125,1.3243265535045918,141.02999877929688,-0.013340780233900285
12827,2024-01-02,143.10000610351562,144.1999969482422,141.5800018310547,142.19000244140625,3601500.0,0.004774666081400092,-1.4600836724167574,2.275043869687953,65.1096589318118,65.23647464185632,-3.1542705194930534,-5.69065026096456,-20.399575072292734,-21.581360575306263,48.23673232145574,2.6199951171875,4.121139330947955,4.805005645751947,-1.7193377475539933,11.329349039057888,1.5428339490989629,8.067177342404932,-5.782611111816436,77.59694451523093,7.25222385265009,3.2621716966529752,1,-2.725006103515625,-6.1200103759765625,-24.305004119873047,-25.455005645751953,4.29998779296875,1,-0.02809227184485874,-2.29998779296875,142.4199981689453,-2.700058492917271,142.5399932861328,-1.02870701613492,142.3800048828125,-0.02809227184485874
12828,2024-01-03,138.66999816894528,142.97000122070312,138.33000183105472,142.36000061035156,4662100.0,-0.03095742659413836,-1.1235718874829053,-4.054931419564738,56.19085339330552,63.749515740966615,1.592091403295285,-0.9170154830600552,-15.336845570169771,-17.2017311576503,47.648603609135066,4.770004272460909,3.552002492996678,0.12699813842769458,-6.030272262967856,6.284268539823245,-2.9516370622700947,3.205633339125484,-0.801995020722643,5.792105974586786,-61.64674600111566,3.078635200697777,1,1.705001831054716,-1.4599990844726278,-19.399997711181612,-21.024997711181612,7.860000610351591,2,0.0414653499381652,-1.4600836724167574,143.10000610351562,-2.29998779296875,142.4199981689453,-2.700058492917271,142.5399932861328,0.0414653499381652
12829,2024-01-04,140.25,140.92999267578125,137.69999694824222,138.86000061035156,3903000.0,0.011393970230891393,1.3491008361862598,-0.3766933522999789,54.035377715726995,63.39156581778584,0.1308876945370514,-2.020139339787619,-16.207265139466017,-18.82551113200317,47.21488706910213,3.229995727539034,3.376793069939282,1.3385002136230355,-4.247391652819573,6.924392080065644,-1.4544457195982545,4.1314461468443255,3.9499969482421875,39.23081618088916,-23.207218244491855,2.792945933221302,1,0.4949951171875,-3.0400009155273438,-20.74249839782715,-22.604999542236328,9.149993896484375,3,0.0373618929993873,-1.1235718874829053,138.66999816894528,-1.4600836724167574,143.10000610351562,-2.29998779296875,142.4199981689453,0.0373618929993873
12830,2024-01-05,140.75,141.9499969482422,139.32000732421878,139.32000732421878,2744200.0,0.0035650623885918886,-2.6783260062317,1.028772160930876,49.067434154115816,62.16903540097804,0.26199475786995663,-2.0445109084591024,-16.017862634384784,-19.34079971366853,46.93115275564251,2.629989624023409,3.334076647023579,1.4700004577636605,-3.520035898986464,6.460036814513785,-1.0250177206114017,3.9650186361387227,3.319996948242192,46.92312387319688,-12.032859030975317,2.495018178375069,1,0.1999969482421875,-3.4550018310546875,-17.042499542236328,-23.104999542236328,5.3600006103515625,4,0.011225590273923114,1.3491008361862598,140.25,-1.1235718874829053,138.66999816894528,-1.4600836724167574,143.10000610351562,0.011225590273923114
12831,2024-01-08,141.72999572753906,141.99000549316406,139.55999755859378,140.19999694824222,3563300.0,0.006962669467417859,1.370718273167073,1.0699346963165322,58.7866077064823,61.546410697358624,-0.3889299020393935,-2.6450374137159827,-16.337013951929094,-20.260764246273922,46.350987277779524,2.430007934570284,3.0459272225273253,2.1229965209960824,-2.5878650140678587,6.8338580560600235,-0.23243424653588818,4.478427288528053,2.212601220703135,61.99998121995176,1.7028245781631526,2.3554307675319714,1,-0.779998779296875,-4.43499755859375,-17.07499122619629,-23.71499252319336,3.3000030517578125,0,0.019050285963690072,-2.6783260062317,140.75,1.3491008361862598,140.25,-1.1235718874829053,138.66999816894528,0.019050285963690072
12832,2024-01-09,143.77000427246094,143.97000122070312,140.52999877929688,141.0,3664400.0,0.014393625953701195,1.1703497971109367,1.8104617532662148,64.7488924186006,61.17729322321514,-2.0889533817610584,-4.225963105092205,-17.695289237791997,-22.287347999090954,45.814681079817696,3.44000244140625,3.3495352292985388,3.7340049743652344,-0.8440423477483421,8.31205229647881,1.444981313308432,6.023028635422037,-6.070007324218722,96.81025818242878,32.575733072751504,2.2890236610567904,1,-2.82000732421875,-5.5250091552734375,-18.39000129699707,-25.32500076293944,2.55999755859375,1,0.0205883798227382,1.370718273167073,141.72999572753906,-2.6783260062317,140.75,1.3491008361862598,140.25,0.0205883798227382
12833,2024-01-10,144.08999633789062,144.41000366210938,142.9199981689453,143.3800048828125,2777400.0,0.0022257220276857836,1.2074055654768632,0.2563142093811111,61.88716549537921,60.361336695278496,-2.1559597293193917,-4.183124385229803,-17.19842783229747,-22.613633575032935,45.20007228311108,1.4900054931640625,3.4177712630542487,3.687496948242199,-0.9593853197742988,8.334379216258696,1.36405581423395,6.010938082250448,-6.26459930419918,95.2308941277598,29.816860998041008,2.3234411340082417,1,-3.0349960327148438,-5.739997863769531,-18.214998245239258,-25.149997711181626,5.5200042724609375,2,0.02297173740522429,1.1703497971109367,143.77000427246094,1.370718273167073,141.72999572753906,-2.6783260062317,140.75,0.02297173740522429
12834,2024-01-11,142.02000427246094,144.5,140.99000549316406,144.5,3215300.0,-0.014365966535078267,1.830645607860751,-3.4929937674618525,63.94338291331491,60.033207848828916,-0.15913921899465322,-1.6993533828323848,-14.365216474684786,-20.579599777005384,44.35967999034528,3.5099945068359375,3.270649040299105,1.2995048522949162,-2.8216031053414383,5.420612809931271,-0.7610491265232611,3.3600588311130934,-3.931222973632771,52.12356690900067,-19.922878979254577,2.060553978818174,1,-0.9200057983398438,-3.6250076293945312,-15.414999008178711,-22.435001373291016,7.8699951171875,3,0.03175605105731205,1.2074055654768632,144.08999633789062,1.1703497971109367,143.77000427246094,1.370718273167073,141.72999572753906,0.03175605105731205
12835,2024-01-12,140.91000366210938,143.14999389648438,140.66999816894528,142.6999969482422,2236400.0,-0.007815804653984237,-1.1850141496433724,0.7217727297897606,54.529436896829026,58.69986773617403,0.7770469108699274,-0.4111743664398091,-12.557503429030646,-19.457769347673818,43.184213850985955,2.479995727539091,2.9295159741228076,0.063004302978527,-3.908200572649804,4.034209178606858,-1.9225981348356243,2.0486067407926782,-2.436549241210912,27.328045269777313,-44.83628341499175,1.9856024378141588,1,0.18999481201171875,-2.5150070190429688,-14.042501449584961,-21.325000762939453,7.8799896240234375,4,0.060251153315795,1.830645607860751,142.02000427246094,1.2074055654768632,144.08999633789062,1.1703497971109367,143.77000427246094,0.060251153315795
12836,2024-01-16,141.07000732421875,142.4600067138672,139.91999816894528,142.19000244140625,3482400.0,0.0011355025047976586,2.060244507767292,0.6256979430393235,52.66384041158537,57.31699901170441,0.4530519192401812,-0.6078555878725069,-11.963252678948265,-19.559386329160006,41.308827266927864,2.5400085449219034,2.420458551870979,0.22650756835938068,-3.743733372762591,4.196748509481353,-1.7586129022016053,2.2116280389203666,-2.23496016857419,25.109360163915774,-42.42498433759524,1.985120470560987,1,0.02999114990234375,-1.7550048828125,-14.202505111694336,-21.485004425048828,9.269989013671875,1,0.03572689462296186,-1.1850141496433724,140.91000366210938,1.830645607860751,142.02000427246094,1.2074055654768632,144.08999633789062,0.03572689462296186
12837,2024-01-17,138.74000549316406,140.75,138.38999938964844,140.08000183105472,3566300.0,-0.016516635075375596,-1.3137163971457209,1.1964305177111971,43.57825841009085,55.915599569125,2.3462846047088135,1.8459295648037255,-8.939844148416853,-17.156330690458745,39.665300176901916,2.6800079345703125,1.915800129581271,-2.121994781494152,-6.046894509396282,1.8029049464079776,-4.084444645445217,-0.1595449175430872,5.7599945068359375,5.728413560591871,-56.33252302055125,1.962449863951068,1,2.3599929809570312,0.8599929809570312,-11.757501602172852,-19.15500259399414,12.739990234375,2,0.04533655064935638,2.060244507767292,141.07000732421875,-1.1850141496433724,140.91000366210938,1.830645607860751,142.02000427246094,0.04533655064935638
12838,2024-01-18,137.39999389648438,139.1199951171875,135.66999816894528,138.6300048828125,4160700.0,-0.009658436958514538,2.122181255782508,0.9179211551162437,36.02691094419503,53.91465881673257,3.897013514487128,3.331547983591804,-6.965083820255927,-15.764526484129405,37.93607162321386,3.449996948242216,1.359253251243075,-3.4460060119628793,-7.427045013477141,0.5350329895513823,-5.43652551272001,-1.4554865112057485,6.977806091308594,19.592246532212197,-36.800334692643276,1.9905195007571255,1,2.6850051879882812,2.2000045776367188,-10.337495803833008,-17.734996795654297,12.75,3,0.06499278261466368,-1.3137163971457209,138.74000549316406,2.060244507767292,141.07000732421875,-1.1850141496433724,140.91000366210938,0.06499278261466368
12839,2024-01-19,138.13999938964844,138.60000610351562,135.80000305175778,137.22000122070312,3515300.0,0.005385775298662576,2.043462396444092,-0.7479593102592731,38.043510710992315,52.68977843416328,3.1583644357633602,2.6120509133842518,-6.9906263992438085,-16.411026388432603,36.025110995712396,2.800003051757841,0.7829839163342456,-2.63400039672851,-6.760862262964309,1.4928614695072895,-4.69743132984641,-0.5705694636106102,5.889488525390618,33.02142555522261,-18.30522401698544,2.063430933117893,1,1.9449996948242188,1.4599990844726562,-10.760000228881836,-18.20000076293944,13.850006103515625,4,0.08303171616752336,2.122181255782508,137.39999389648438,-1.3137163971457209,138.74000549316406,2.060244507767292,141.07000732421875,0.08303171616752336
12840,2024-01-22,140.36000061035156,140.75999450683594,137.91000366210938,138.39999389648438,2778700.0,0.016070661868480274,1.065214867397542,2.1304463204683795,44.97562319034755,51.155224599037204,0.9803145674241023,0.7004688843238682,-8.465308648812083,-18.54984964843041,34.86630888674651,2.8499908447265625,0.7831355283862251,-0.5869995117187443,-4.2993427484313145,3.125343724993826,-2.4431711300750294,1.2691721066375408,3.33510771484373,69.07211398008957,20.484462525782305,1.8561716183562913,1,-0.27500152587890625,-0.7600021362304688,-12.980001449584961,-20.420001983642564,11.080001831054688,0,0.0678968277134222,2.043462396444092,138.13999938964844,2.122181255782508,137.39999389648438,-1.3137163971457209,138.74000549316406,0.0678968277134222
12841,2024-01-23,140.8800048828125,141.7100067138672,139.85000610351562,140.83999633789062,2806800.0,0.003704789613848014,1.188220299429146,0.020412452997641124,44.542777065935304,48.91010067096328,0.3654951440809384,0.3155705528147905,-8.170227710788708,-19.02841839563216,33.60559181649028,1.8600006103515625,0.7573100889603666,-0.14249572753905682,-3.7804716124474567,3.495480157369343,-1.9614836699932425,1.676492214915129,2.4940990361327806,86.25826727095435,39.63237955521859,1.8189879424541981,1,-0.7950057983398438,-0.7950057983398438,-12.29000663757327,-20.205005645751967,12.039993286132812,1,0.056146991263238855,1.065214867397542,140.36000061035156,2.043462396444092,138.13999938964844,2.122181255782508,137.39999389648438,0.056146991263238855
12842,2024-01-24,139.19999694824222,141.8000030517578,138.96000671386722,141.60000610351562,2845900.0,-0.011925098497602704,1.0285666018168635,-59.98741418764231,51.50653203560106,47.75669695321016,1.4852664672253866,2.020407062711712,-5.5792031535119975,-17.328937378637633,32.01408980784869,2.8399963378905966,0.795433229620329,-1.772503662109358,-5.484805625930363,1.9397983017116474,-3.6286546440198606,0.0836473198011447,3.865942740703076,57.58557858892473,5.555127614675868,1.8561509819105078,1,0.8850021362304403,0.8850021362304403,-8.71999931335452,-16.63499832153323,16.089996337890597,2,0.08002873300198798,1.188220299429146,140.8800048828125,1.065214867397542,140.36000061035156,2.043462396444092,138.13999938964844,0.08002873300198798
12843,2024-01-25,142.17999267578125,142.27999877929688,139.00999450683594,140.27999877929688,2566500.0,0.02140801575338447,2.114280731838461,-0.7916611035877185,55.081597068772965,46.772054081594376,-2.00500309811855,-0.9159793246404604,-7.644417686386021,-20.265547037361273,30.208633704443532,3.2700042724609375,0.5948907336494926,1.1499923706054744,-2.601477225947633,4.901461967158582,-0.7257424276710935,3.0257271688820424,0.5901093523640384,98.4566949158529,42.95623799270198,1.8757347982765553,1,-2.7699966430664062,-2.0949935913085938,-11.699995040893555,-19.614994049072266,8.310012817382812,3,0.06541006844025499,1.0285666018168635,139.19999694824222,1.188220299429146,140.8800048828125,1.065214867397542,140.36000061035156,0.06541006844025499
12844,2024-01-26,142.52999877929688,143.0,141.63999938964844,142.88999938964844,3014800.0,0.002461711362679253,3.689642471916024,-0.18947461411201594,54.72398153397589,46.79367015238848,-2.5424214570415415,-1.321949115606742,-7.023509667784111,-20.553245074192063,28.16542107738978,1.3600006103515625,0.05990622210924812,1.4924987792968807,-2.270915062587761,5.255912621181523,-0.38920814164544026,3.3742057002392016,-6.860000610351591,90.76617762562279,32.76877440857156,1.8817069209423252,1,-3.1949996948242188,-2.4449996948242188,-12.05000114440918,-19.96500015258789,26.050003051757812,4,0.053462395162065635,2.114280731838461,142.17999267578125,1.0285666018168635,139.19999694824222,1.188220299429146,140.8800048828125,0.053462395162065635
12845,2024-01-29,141.52000427246094,142.97999572753906,136.35000610351562,142.72999572753906,4879000.0,-0.007086188981169417,6.754412578302072,3.361081676768533,49.443584605705986,46.435863951735215,-1.6056499783011873,-0.4134873765688951,-5.146829393074626,-19.48091393916212,25.81207401441279,6.6299896240234375,-0.46852752734110936,0.5335037231445199,-3.1713694037062794,4.238376849995319,-1.3189328402808655,2.3859402865699053,-5.7034060668945585,77.74440472311582,19.416657744104185,1.8524365634253939,1,-2.1850051879882812,-1.4350051879882812,-10.105005264282227,-18.955005645751953,32.019989013671875,0,0.07398248236726856,3.689642471916024,142.52999877929688,2.114280731838461,142.17999267578125,1.0285666018168635,139.19999694824222,0.07398248236726856
12846,2024-01-30,140.52000427246094,141.1999969482422,137.83999633789062,140.6199951171875,2879500.0,-0.007066138848291437,4.333357553739025,0.08263764533783954,40.88615567886567,46.13674142604352,-0.7731807527244143,0.46048056602012366,-3.9080146244567686,-18.400127974712902,23.476075010518304,3.6800079345703125,-0.9407127171932075,-0.3714965820312557,-4.018589374330446,3.275596210267935,-2.195042978180851,1.4520498141183396,-4.559738031005878,62.7067969363077,8.864851854231759,1.8235463961495995,1,-1.1850051879882812,-0.43500518798828125,-8.725006103515625,-17.550006866455078,31.019989013671875,1,0.07771134242048561,6.754412578302072,141.52000427246094,3.689642471916024,142.52999877929688,2.114280731838461,142.17999267578125,0.07771134242048561
12847,2024-01-31,139.08000183105472,141.4499969482422,138.96000671386722,140.52999877929688,5804400.0,-0.010247668642353047,-1.946756354115004,14.50129711582453,36.78103629170899,46.22053313132286,0.8047501077840025,1.6694669533931972,-2.224242668715277,-16.8988683192799,20.83079171091188,2.4899902343749716,-1.1669779489893415,-1.6104988098144304,-5.187534315095945,1.9665366954670844,-3.399016562455188,0.17801894282632702,-2.9789409144287617,41.05260501039477,-7.241871881231454,1.7885177526407583,1,0.31999969482419033,1.0049972534179403,-3.085004806518583,-15.365001678466825,30.63999938964841,2,0.09951104512281006,4.333357553739025,140.52000427246094,6.754412578302072,141.52000427246094,3.689642471916024,142.52999877929688,0.09951104512281006
12848,2024-02-01,144.4199981689453,144.47000122070312,138.5,140.94000244140625,3613900.0,0.038395141412043365,2.335194506838747,-2.400002104665037,55.40051860580742,48.149089564080086,-3.8383855317785844,-3.391553299933946,-7.2517802745210815,-22.133639078694898,19.52409087100018,5.970001220703125,-1.2440123760280812,3.441997528076172,-0.36798149801865065,7.251976554170994,1.5370080150287606,5.346987041123583,-8.180958470651888,99.38419849967678,49.44360387390326,1.9049895130474095,2,-4.0099945068359375,-4.334999084472656,-7.847499847412109,-20.704998016357422,23.650009155273438,3,0.0752665507201542,-1.946756354115004,139.08000183105472,4.333357553739025,140.52000427246094,6.754412578302072,141.52000427246094,0.0752665507201542
12849,2024-02-02,145.49000549316406,147.0399932861328,142.57000732421875,143.49000549316406,3775800.0,0.007408996937993573,-1.3281199087650701,0.574713349264464,60.3246030004314,49.85453176520052,-4.197570789854296,-4.26767002726308,-7.982715787724544,-23.074843953275817,18.67548477702034,4.4699859619140625,-0.9072957558545909,4.25000457763673,-0.03966565449809423,8.539674809771554,2.105169461569318,6.394839693704142,-8.921727333974246,85.50056453305052,31.348846321684917,2.1448351160674135,2,-3.7950057983398438,-4.135009765625,-8.622509002685547,-21.775005340576172,22.080001831054688,4,0.03436662183805428,2.335194506838747,144.4199981689453,-1.946756354115004,139.08000183105472,4.333357553739025,140.52000427246094,0.03436662183805428
12850,2024-02-05,142.3300018310547,144.88999938964844,141.5,144.22000122070312,4697400.0,-0.021719730172515828,1.099073606039276,-0.9449996948242188,52.501970974409765,50.738886643919905,-0.81437539622533,-1.0363622339014285,-4.550442811429207,-19.798794404203278,17.40638651881553,3.9900054931640625,-0.3370146309287918,1.011000823974598,-3.298821901321645,5.320823549270841,-1.1439105386735093,3.1659121866227053,-5.133420764248285,48.80442372344431,-8.64831101210904,2.154911362648118,2,-0.6350021362304688,-0.975006103515625,-4.735004425048828,-18.35000228881836,24.339996337890625,0,0.18443054635212253,-1.3281199087650701,145.49000549316406,2.335194506838747,144.4199981689453,-1.946756354115004,139.08000183105472,0.18443054635212253
12851,2024-02-06,144.42999267578125,144.47000122070312,141.4600067138672,142.66000366210938,2873200.0,0.014754379383900007,2.2540373797858826,-0.9365024260675101,61.40276737252509,51.838468348022566,-2.6349354313102253,-3.08170534182824,-6.338477186718023,-21.777812466218293,16.054124145478422,3.0099945068359375,0.24349266510154166,2.975991821289057,-1.551679125537163,7.5036627681152765,0.712156347875947,5.239827294702167,-6.642806875815268,69.43790793618462,5.217574738431551,2.2638354734131165,2,-2.7349929809570312,-3.0749969482421875,-6.559989929199219,-20.259990692138672,19.8800048828125,1,0.20155093877002517,1.099073606039276,142.3300018310547,-1.3281199087650701,145.49000549316406,2.335194506838747,144.4199981689453,0.20155093877002517
12852,2024-02-07,146.72999572753906,149.0,145.25999450683594,149.0,3979600.0,0.01592469132724328,2.2951528228706635,-1.2824962499353436,68.00462180197283,53.274359985044775,-4.19570301324427,-5.426819012968053,-8.324314286705743,-23.971619685315034,14.571468192321863,4.57000732421875,0.6124993132106056,5.12799530029298,0.11415671282418316,10.141833887761777,2.6210760065585816,7.634914594027379,-8.387641478403083,78.38091169084821,8.1636622209882,2.5069192937343954,2,-4.05499267578125,-4.394996643066406,-8.467498779296875,-22.429996490478516,17.490005493164062,2,0.1690860647516348,2.2540373797858826,144.42999267578125,1.099073606039276,142.3300018310547,-1.3281199087650701,145.49000549316406,0.1690860647516348
12853,2024-02-08,147.39999389648438,149.08999633789062,146.85000610351562,147.00999450683594,2946900.0,0.004566197699544805,-5.310043198865224,-0.17180557516115805,67.9179379858054,54.74035514635917,-4.523018818605124,-6.151517424084375,-8.661692558108882,-24.502984500390582,12.917687835219605,2.3600006103515625,1.005080884692802,5.632493591308588,0.08296458357031611,11.18202259904686,2.857729087439452,8.407258095177724,-8.205027987279266,77.85052765884261,2.8072933601396954,2.7747645038691364,2,-4.67999267578125,-5.019996643066406,-8.722496032714844,-22.684993743896484,20.19000244140625,3,0.15142475066785677,2.2951528228706635,146.72999572753906,2.2540373797858826,144.42999267578125,1.099073606039276,142.3300018310547,0.15142475066785677
12854,2024-02-09,146.52999877929688,147.57000732421875,146.3000030517578,147.0800018310547,2792400.0,-0.005902273766703714,-1.5148736233022617,-1.4102664423490747,62.596971794611456,56.20184261179311,-3.381561329623679,-5.192545295299453,-7.473289836023696,-23.438769346346902,12.003779342334818,1.2700042724609375,1.3750262427241182,4.536998748779297,-1.4081483022397094,10.482145799798303,1.5644252232697795,7.509572274288814,-6.345529827223203,66.44821703907095,-8.964071589746013,2.972573525509505,2,-3.06500244140625,-4.150001525878906,-7.737499237060547,-21.814998626708984,21.680007934570312,4,0.1470006737484888,-5.310043198865224,147.39999389648438,2.2951528228706635,146.72999572753906,2.2540373797858826,144.42999267578125,0.1470006737484888
12855,2024-02-12,149.39999389648438,150.39999389648438,147.5,147.52000427246094,3492600.0,0.019586399652608222,-2.0208298563924054,-3.4181439866833125,65.87181478419961,58.97802695683023,-5.605733595306219,-7.793453865696108,-9.973679902009025,-26.109136547584455,11.411080107089328,3.8699951171875,1.5425211030979824,6.982494354248047,0.20832741437322966,13.756661294122864,3.5954108843106383,10.369577824185455,-8.324972205828999,88.81430163631119,14.163659464510317,3.3870834699374064,2,-4.9499969482421875,-6.364997863769531,-10.422496795654297,-24.684993743896484,21.060012817382812,0,0.12161990743000928,-1.5148736233022617,146.52999877929688,-5.310043198865224,147.39999389648438,2.2951528228706635,146.72999572753906,0.12161990743000928
12856,2024-02-13,146.11000061035156,147.8699951171875,144.58999633789062,147.22000122070312,3061800.0,-0.02202137497015144,1.7220037862239697,-0.5904291152288426,62.144126730090335,61.79614811665037,-1.6085692597235663,-4.328438314859113,-6.424963227324554,-22.640452037334057,10.762203641178278,4.80999755859375,1.636618050700264,3.4405014038085824,-3.495645053370737,10.376647860987902,-0.027571824781063015,6.908574632398228,-3.9159822549967203,26.161874546963475,-48.555192234352944,3.4680732285896583,2,-1.660003662109375,-3.0750045776367188,-6.9875030517578125,-21.395000457763672,24.05999755859375,1,0.1407158816830305,-2.0208298563924054,149.39999389648438,-1.5148736233022617,146.52999877929688,-5.310043198865224,147.39999389648438,0.1407158816830305
12857,2024-02-14,145.02999877929688,146.08999633789062,143.74000549316406,144.69000244140625,2986400.0,-0.0073917036927187985,-1.0982152588555858,-0.306302838683071,55.36724560052415,61.79245111606333,0.45169922868123535,-2.901822450206396,-5.124724230365672,-21.336886478624024,10.634827710065982,2.3699951171875,1.9274847726323685,2.0459999084472713,-4.707961004596058,8.7999608214906,-1.3309805480743933,5.422980364968936,-1.8512633590064809,19.369302287218567,-50.182548972513764,3.3769804565216703,2,0.9000015258789062,-1.9950027465820312,-5.907501220703125,-20.314998626708984,23.600006103515625,2,0.132938005526958,1.7220037862239697,146.11000061035156,-2.0208298563924054,149.39999389648438,-1.5148736233022617,146.52999877929688,0.132938005526958
12858,2024-02-15,146.3300018310547,148.25999450683594,145.42999267578125,145.7899932861328,2807600.0,0.00896368380817636,-3.492031583026545,1.5882775334350596,56.90910029135981,61.41295081505538,-0.6133810512631044,-3.6875730697735776,-6.150348834128067,-22.32813172382076,11.7023783383804,3.2299957275390625,2.5564957489197866,2.899502563476574,-3.4698866535644584,9.268891780517606,-0.28519204504394224,6.08419717199709,-2.589996337890625,38.88890161729699,-26.823676573293206,3.184694608520519,2,-0.40000152587890625,-3.2950057983398438,-6.732505798339844,-21.615001678466797,26.330001831054688,3,0.12225790450206753,-1.0982152588555858,145.02999877929688,1.7220037862239697,146.11000061035156,-2.0208298563924054,149.39999389648438,0.12225790450206753
12859,2024-02-16,149.61000061035156,150.2899932861328,145.1300048828125,145.72999572753906,4318400.0,0.02241508055937702,-1.0314968671340434,7.18508053122351,63.58750306252265,62.64467660262348,-3.629141873193646,-6.391926330337043,-9.08544067028194,-25.271736321340768,12.9831295873047,5.1599884033203125,3.5562314615203263,5.606001281738287,-0.8229155743700289,12.034918137846603,2.391542853684143,8.82045970979243,-5.8699951171875,88.13821829270807,22.958335195833598,3.214458428054152,2,-3.6800003051757812,-6.575004577636719,-9.907501220703125,-24.789997100830078,23.029998779296875,4,0.12017910336332838,-3.492031583026545,146.3300018310547,-1.0982152588555858,145.02999877929688,1.7220037862239697,146.11000061035156,0.12017910336332838
12860,2024-02-20,149.88999938964844,152.11000061035156,149.2100067138672,150.0,3474400.0,0.0018715244846907453,-2.9456076066308894,-0.02835063709296838,66.12736498198362,63.16963189256332,-3.044098873390908,-6.241351710099366,-9.026286622700695,-25.165908945488113,13.742573109390616,2.899993896484375,3.764862883777141,5.4095001220703125,-1.2892404186461022,12.108240662786727,2.060129851712105,8.75887039242852,-5.350795288085948,73.47667245176251,7.654151411803269,3.3493702703582002,2,-1.964996337890625,-6.0,-10.142501831054688,-25.02499771118164,24.779998779296875,1,0.12222301286822179,-1.0314968671340434,149.61000061035156,-3.492031583026545,146.3300018310547,-1.0982152588555858,145.02999877929688,0.12222301286822179
12861,2024-02-21,148.7899932861328,149.85000610351562,147.86000061035156,149.30999755859375,2307600.0,-0.0073387558075578285,1.4874736550987517,4.727285337772229,66.91047430346873,63.048059948285086,-1.4087297111595944,-4.762542894810338,-7.651267821226128,-23.686707556279444,14.086720558576815,2.029998779296875,3.751520380565239,3.9139945983886832,-2.82360025602307,10.651589452800437,0.5451971711828207,7.282792025594546,-3.6599884033203125,60.334417431125765,-8.265193091975512,3.3687974272058763,2,-0.864990234375,-4.899993896484375,-9.042495727539062,-23.924991607666016,28.420013427734375,2,0.14564160498388845,-2.9456076066308894,149.88999938964844,-1.0314968671340434,149.61000061035156,-3.492031583026545,146.3300018310547,0.14564160498388845
12862,2024-02-22,150.33999633789062,150.97999572753906,147.99000549316406,148.7899932861328,2503800.0,0.01041738773908718,1.1130659362582023,-2.9807506088793687,61.87800682971692,62.37695648649748,-2.6740021854066356,-5.728897104859584,-8.902576838061066,-24.841778373137075,14.878186112656767,2.989990234375,4.252766032724708,4.9069976806640625,-1.6954009466187756,11.5093963079469,1.6057983670226292,8.208196994305496,-4.232792053222653,74.641757079055,9.525736141097255,3.301199313641424,2,-2.4149932861328125,-6.4499969482421875,-10.132495880126953,-25.474994659423828,27.480010986328125,3,0.13190103973720047,1.4874736550987517,148.7899932861328,-2.9456076066308894,149.88999938964844,-1.0314968671340434,149.61000061035156,0.13190103973720047
12863,2024-02-23,151.47999572753906,152.77999877929688,150.41000366210938,150.97999572753906,3503600.0,0.007582808417038178,-1.8902659148849066,0.32258001004124787,61.98477906192909,62.30893507175499,-3.5474416059699365,-6.468060760827711,-9.775090156661406,-25.59233391131714,15.683049427734442,2.44000244140625,4.397866224057935,5.581996917724609,-1.3571376267384778,12.521131462187697,2.1124296454930516,9.051564189956167,-4.5323999572753735,83.00648249725741,19.62341722516311,3.4695672722315494,2,-3.2199935913085938,-7.254997253417969,-11.129997253417969,-26.614994049072266,24.760009765625,4,0.11321632980582108,1.1130659362582023,150.33999633789062,1.4874736550987517,148.7899932861328,-2.9456076066308894,149.88999938964844,0.11321632980582108
12864,2024-02-26,150.14999389648438,150.9499969482422,149.10000610351562,150.61000061035156,3856900.0,-0.008780049303981463,2.2455997108859473,-0.920013427734375,66.88254745479186,62.4212387018208,-1.843842192351957,-4.783152384637475,-8.152080590636729,-23.81471592047305,16.135595915509622,2.3799896240234375,4.132935116326678,3.8709953308105582,-3.1260396172599485,10.868030278881065,0.37247785677530487,7.369512804845812,-2.2692136447753626,46.54459630873628,-17.910811415169057,3.4985174740352574,2,-1.8899917602539062,-5.859992980957031,-10.3074951171875,-25.284992218017578,25.340011596679688,0,0.14991682104991444,-1.8902659148849066,151.47999572753906,1.1130659362582023,150.33999633789062,1.4874736550987517,148.7899932861328,0.14991682104991444
12865,2024-02-27,151.99000549316406,152.30999755859375,150.4499969482422,150.7899932861328,2851700.0,0.01225448998651446,1.021743817690279,-2.6086841145055892,66.50657160467091,62.90595479899641,-3.6630312249292842,-6.11192119927307,-9.759349356813857,-25.19937207142138,17.098776199960557,2.160003662109375,3.8697058797141892,5.187506866455067,-1.8767008102234968,12.25171454313363,1.655403028115785,8.719610704794349,-3.3253502770409966,83.94321991582852,19.28700844820868,3.532103838339275,2,-3.7300033569335938,-7.4250030517578125,-12.147506713867188,-27.125003814697266,20.229995727539062,1,0.13586415652451,2.2455997108859473,150.14999389648438,-1.8902659148849066,151.47999572753906,1.1130659362582023,150.33999633789062,0.13586415652451
12866,2024-02-28,151.44000244140625,152.25,150.64999389648438,151.3300018310547,2298300.0,-0.0036186790702007476,-1.1768546486884854,0.09166624281572656,61.13476282513291,63.54679004617516,-2.545102239160258,-4.955967840639204,-9.067172390232315,-24.18396668149755,18.114007943823147,1.600006103515625,3.8615870119175497,4.091503906250011,-2.6067092300408206,10.789717042540843,0.7423973381045812,7.4406104743954415,-2.339996337890625,72.02508943446834,8.7288437253939,3.349106568145422,2,-2.4850006103515625,-6.875,-11.597503662109375,-26.575000762939453,20.330001831054688,2,0.1533940527802553,1.021743817690279,151.99000549316406,2.2455997108859473,150.14999389648438,-1.8902659148849066,151.47999572753906,0.1533940527802553
12867,2024-02-29,152.9199981689453,153.64999389648438,152.0,152.38999938964844,4447800.0,0.009772818962491048,-1.5190793458509995,4.818143986683313,62.56831189622359,64.17559133560448,-3.1158701713854953,-5.634844213723795,-10.295566025971482,-25.161757383345147,19.37709740649447,2.209991455078125,3.5349332822111137,4.879499816894537,-1.035869580887777,10.79486921467685,1.9218151180033942,7.83718451578568,-3.2311932373046943,83.95609481266851,21.571380244592007,2.9576846988911534,2,-3.529998779296875,-7.9199981689453125,-12.834999084472656,-28.054996490478516,16.779998779296875,3,0.15884128194983616,-1.1768546486884854,151.44000244140625,1.021743817690279,151.99000549316406,2.2455997108859473,150.14999389648438,0.15884128194983616
12868,2024-03-01,155.2899932861328,155.5399932861328,152.0,153.24000549316406,4284000.0,0.015498268019655148,1.7764786136575792,3.867910404790695,68.67005967576708,64.74031984818718,-4.560852979299824,-7.535058521972417,-12.3602775589884,-27.00843219316772,21.085591840886536,3.5399932861328125,3.6272548710621777,6.705995178222651,0.22120500080987426,13.190785355635427,3.4636000895162624,9.948390266929039,-4.8881743408203135,96.11800469611492,32.832575396702104,3.242395088706393,3,-3.589996337890625,-9.344993591308594,-15.204994201660156,-30.424991607666016,16.340011596679688,4,0.1450834890344337,-1.5190793458509995,152.9199981689453,-1.1768546486884854,151.44000244140625,1.021743817690279,151.99000549316406,0.1450834890344337
12869,2024-03-04,150.49000549316406,154.77000427246094,150.08999633789062,153.19000244140625,9096100.0,-0.030909833218451088,-1.6742785893964958,-1.317079524816149,52.14653726443981,63.18689454623787,0.4214062790586013,-2.4678025206699203,-7.364450726115933,-21.719698298109194,21.89807206740572,5.1999969482421875,3.9802664573437028,1.6560073852539006,-4.711004078725637,8.023018849233438,-1.5274983467358538,4.839513117243655,5.04998779296875,7.33962163781494,-50.5389095851493,3.1835057319897615,3,1.209991455078125,-4.545005798339844,-10.742507934570312,-25.625003814697266,21.129989624023438,0,0.17110770855257673,1.7764786136575792,155.2899932861328,-1.5190793458509995,152.9199981689453,-1.1768546486884854,151.44000244140625,0.17110770855257673
12870,2024-03-05,168.5800018310547,170.47000122070312,165.2100067138672,166.05999755859375,22986800.0,0.12020729402333874,-1.4928966846373857,-0.9333359706578807,77.95471492377061,64.41403239293808,-16.47067396268679,-19.489625001025104,-24.957965025047088,-39.27258702834217,23.876924005836532,19.979995727539062,4.688205246022733,18.433503723144526,8.115312973622537,28.751694472666514,13.274408348383531,23.59259909790552,-18.490005493164062,90.72620737572849,27.64455803007992,5.159095374760999,3,-9.349998474121094,-15.169998168945312,-28.87000274658203,-43.71500015258789,2.75,1,0.04098946249291391,-1.6742785893964958,150.49000549316406,1.7764786136575792,155.2899932861328,-1.5190793458509995,152.9199981689453,0.04098946249291391
12871,2024-03-06,173.5399932861328,175.52999877929688,171.60000610351562,172.22000122070312,8955200.0,0.029422181760615063,-2.0703280066280825,0.5238054870996846,82.34626689347688,66.68828351113363,-19.613210434405687,-23.354338404562952,-29.433230227445932,-43.650956979468305,26.12305972831009,6.9499969482421875,5.097614136027914,21.937995147705067,7.589574276198334,36.2864160192118,14.7637847119517,29.112205583458433,-23.449996948242188,92.17765211403784,22.59316940696607,7.174210435753371,3,-11.224990844726562,-16.854995727539062,-33.829994201660156,-47.72499465942383,-7.4199981689453125,2,-0.007606270119264624,-1.4928966846373857,168.5800018310547,-1.6742785893964958,150.49000549316406,1.7764786136575792,155.2899932861328,-0.007606270119264624
12872,2024-03-07,171.5399932861328,175.27000427246094,171.32000732421875,175.0,3644700.0,-0.011524720971392455,-1.0256505561663452,-2.6212329638063974,78.15501188461258,68.48497604698736,-15.96905878588521,-20.448752287322662,-26.98850767776429,-41.103961263590804,27.292642018972522,3.9499969482421875,5.4419777870823225,18.697495269775402,2.0214673681921056,35.3735231713587,10.35948131898374,27.035509220567064,-20.432396850585945,84.31601764837131,10.40059968629393,8.338013950791652,3,-9.224990844726562,-14.524993896484375,-31.829994201660156,-45.24999237060547,-6.529998779296875,3,0.0013408592475834258,-2.0703280066280825,173.5399932861328,-1.4928966846373857,168.5800018310547,-1.6742785893964958,150.49000549316406,0.0013408592475834258
12873,2024-03-08,169.72000122070312,172.2899932861328,169.4499969482422,171.33999633789062,3361800.0,-0.010609724476285276,-1.6296217804716089,0.46820577275032527,73.21635745674531,69.18873271387108,-12.616374744998382,-17.782586927081695,-24.762529847420723,-38.76084467917971,28.312074117789994,2.839996337890625,5.892830489940906,15.76150283813476,-2.309976192580706,33.832981868850226,6.725763322777027,24.797242353492493,-17.635508691406244,77.16196147396049,4.8372022423256595,9.035739515357733,3,-6.910003662109375,-12.705001831054688,-29.977500915527344,-35.03000259399414,-6.399993896484375,4,-0.00011786632286736598,-1.0256505561663452,171.5399932861328,-2.0703280066280825,173.5399932861328,-1.4928966846373857,168.5800018310547,-0.00011786632286736598
12874,2024-03-11,168.07000732421875,170.5800018310547,166.67999267578125,170.19000244140625,3142400.0,-0.009721858853505072,1.6896671472318394,1.3086429055836033,70.34469239420015,69.61519057937431,-9.115722188448672,-15.216275331055357,-22.760874102508836,-36.58258935319881,29.324231734744004,3.9000091552734375,6.517828170242069,13.034508514404308,-5.727158244945684,31.7961752737543,3.6536751347292977,22.41534189407932,-15.047694544921882,27.713205516233913,-42.629006273781116,9.380833379675002,3,-5.260009765625,-9.575004577636719,-27.822505950927734,-32.225006103515625,-3.600006103515625,0,0.02118163505357784,-1.6296217804716089,169.72000122070312,-1.0256505561663452,171.5399932861328,-2.0703280066280825,173.5399932861328,0.02118163505357784
12875,2024-03-12,167.57000732421875,169.05999755859375,167.52999877929688,168.63999938964844,2292100.0,-0.0029749507836663858,-1.66084625897276,0.5047144008752231,71.30220764497676,70.7449066704681,-6.898764297788205,-14.003178092596045,-21.912929485768842,-35.570553919711415,29.73891924549077,1.529998779296875,7.134556957902646,11.62600784301759,-7.736724574634536,30.988740260669715,1.9446416341915267,21.307374051843652,-13.647387104921876,10.056655758507848,-59.00884678281929,9.681366208826065,3,-4.760009765625,-9.075004577636719,-26.04500961303711,-29.865013122558594,-0.9900054931640625,1,0.024168930094588648,1.6896671472318394,168.07000732421875,-1.6296217804716089,169.72000122070312,-1.0256505561663452,171.5399932861328,0.024168930094588648
12876,2024-03-13,166.6699981689453,167.5399932861328,164.19000244140625,167.24000549316406,5546300.0,-0.005370944178167192,4.7265637226772395,0.5327210758239094,68.80038029292814,71.43735871454636,-4.035571493553164,-12.104492973976875,-20.66439164139743,-34.12102178029747,30.897076651277366,3.3800048828125,7.816261454234194,9.697998809814464,-9.64952664488277,29.045524264511698,0.02423608246584763,19.37176153716308,-11.883082807248428,22.382629221127086,-44.07823092140521,9.67376272734861,3,-3.8600006103515625,-8.174995422363281,-25.145000457763672,-28.965003967285156,1.6300048828125,2,0.027959463090566183,-1.66084625897276,167.57000732421875,1.6896671472318394,168.07000732421875,-1.6296217804716089,169.72000122070312,0.027959463090566183
12877,2024-03-14,164.30999755859375,167.1699981689453,163.0399932861328,166.75999450683594,3365900.0,-0.014159720623260208,1.525993569852032,4.298185030517186,64.36731015613867,70.95927543458765,0.12293817281565111,-8.670568399687397,-17.99802189081086,-31.190103407582143,32.29471138489195,4.1300048828125,8.420462627646032,6.373998260498041,-12.38037494389485,25.128371464890932,-3.0031883416984044,15.751184862694487,-8.693358860192859,13.729775918496623,-48.546363527273364,9.377186602196444,3,-1.5,-4.674995422363281,-22.78499984741211,-26.43499755859375,2.8000030517578125,3,0.01101574819236606,4.7265637226772395,166.6699981689453,-1.66084625897276,167.57000732421875,1.6896671472318394,168.07000732421875,0.01101574819236606
12878,2024-03-15,164.22000122070312,165.25,162.7100067138672,162.8699951171875,5074900.0,-0.0005477228362719133,-2.0419392566061183,-0.5510235857576153,66.20596179289652,72.52143371552728,1.8024116350242991,-7.5591391502932765,-17.45357126373827,-30.531421141149337,33.21591264469145,2.5399932861328125,9.345509798813652,5.389501953125006,-12.729913872976766,23.508917779226778,-3.6702059599258803,14.449209866175892,-7.806828119066381,19.186727365792372,-43.217165182871,9.059707913050882,3,4.900001525878906,-4.584999084472656,-21.71500015258789,-24.840003967285156,2.2899932861328125,4,0.004810578981004232,1.525993569852032,164.30999755859375,4.7265637226772395,166.6699981689453,-1.66084625897276,167.57000732421875,0.004810578981004232
12879,2024-03-18,167.58999633789062,168.19000244140625,163.44000244140625,163.97999572753906,3189600.0,0.02052122209315055,-1.0255918897199727,2.6740624364219996,67.35648185088543,71.3438522629845,1.243952860727262,-10.027149532962596,-20.371518565442216,-33.284846822552794,33.89176298695306,4.75,10.311199496262446,7.860497283935558,-10.116300762698302,25.837295330569418,-1.1279017393813717,16.848896307252488,-10.412150209147484,76.85034110050871,16.461711123884456,8.98839902331693,3,1.5300064086914062,-7.954994201660156,-25.039997100830078,-28.165000915527344,-2.25,0,-0.02547878218854327,-2.0419392566061183,164.22000122070312,1.525993569852032,164.30999755859375,4.7265637226772395,166.6699981689453,-0.02547878218854327
12880,2024-03-19,168.2100067138672,168.61000061035156,166.3000030517578,167.07000732421875,2290500.0,0.003699566737423332,1.3814565160965557,0.31578925122049156,68.6292131631824,69.81973518184066,0.6324479657667439,-9.701710878629171,-20.539075265048496,-33.29854153946678,34.255451419158945,2.30999755859375,11.028853181970646,7.564507293701183,-10.166566507325484,25.29558109472785,-1.3010296068121647,16.43004419421453,-10.2980744791019,93.22043541904816,32.88668721839018,8.865536900513334,3,0.779998779296875,-8.575004577636719,-25.28750991821289,-28.555007934570312,-3.7700042724609375,1,-0.022234143890892177,-1.0255918897199727,167.58999633789062,-2.0419392566061183,164.22000122070312,1.525993569852032,164.30999755859375,-0.022234143890892177
12881,2024-03-20,170.4600067138672,170.57000732421875,167.3800048828125,167.9199981689453,2969700.0,0.013376136437752706,1.3115877930119417,2.2280788638888516,69.15685966037339,68.81994049025852,-2.3472298732881995,-10.798660761561678,-22.332740802369557,-34.94981161857288,35.20525255544198,3.19000244140625,12.78586842160658,8.731006622314453,-8.59344643218887,26.055459676817776,0.06878009506277749,17.39323314956613,-11.843351817320638,98.60050124924045,39.55062692394878,8.662226527251667,3,-2.9600067138671875,-10.825004577636719,-26.717510223388672,-30.150009155273438,-5.720001220703125,2,-0.02276196603303815,1.3814565160965557,168.2100067138672,-1.0255918897199727,167.58999633789062,-2.0419392566061183,164.22000122070312,-0.02276196603303815
12882,2024-03-21,170.1699981689453,170.8800048828125,168.97000122070312,170.6699981689453,2624300.0,-0.0017013289540032117,3.152121272431751,-0.19684973147024545,67.02518434510438,68.13203236674286,-2.5389943006312876,-9.430365916154415,-21.64612472583434,-34.064824393845925,35.98378005120705,1.910003662109375,11.941079801048318,7.449497985839855,-9.393609573350574,24.292605545030284,-0.9720557937553451,15.871051765435055,-10.876809517088759,91.30958539787721,35.422272528932844,8.421553779595211,3,-3.3749923706054688,-10.534996032714844,-26.427501678466797,-29.775001525878906,-6.44000244140625,3,-0.010988982413521309,1.3115877930119417,170.4600067138672,1.3814565160965557,168.2100067138672,-1.0255918897199727,167.58999633789062,-0.010988982413521309
12883,2024-03-22,168.6300048828125,170.1699981689453,168.49000549316406,170.0,2443600.0,-0.009049734399150133,-1.03636229123125,2.739990234375,72.4282951769156,68.36354378704458,-1.3073597727403126,-6.893070747603417,-19.72955745543581,-31.874646661066095,36.39211517672999,1.67999267578125,10.24823738326009,5.052004241943365,-11.114211067956148,21.21821955184288,-3.0311034130063774,13.135111896893108,-8.687343825858335,69.75807443989598,7.410494856279058,8.08310765494975,3,-1.8349990844726562,-8.300003051757812,-24.147506713867188,-28.235008239746094,-7.6500091552734375,4,-0.009013842308296494,3.152121272431751,170.1699981689453,1.3115877930119417,170.4600067138672,1.3814565160965557,168.2100067138672,-0.009013842308296494
12884,2024-03-25,172.66000366210938,173.5800018310547,169.72999572753906,170.0,4262600.0,0.023898468022327757,-1.4062446356024338,-1.9416154325937807,57.73313767216034,66.85586934562053,-5.160475843401258,-9.644698085724201,-23.261656931878406,-35.24741855781926,37.458395727155605,4.9499969482421875,8.922072425864144,7.956502532958979,-7.386813135859484,23.29981820177744,0.28484469854973327,15.628160367368224,-12.093849096261494,87.362660395471,27.42315215143993,7.671657834409235,3,-4.5149993896484375,-12.330001831054688,-28.177505493164062,-31.31501007080078,-16.230010986328125,0,-0.035619188143357294,-1.03636229123125,168.6300048828125,3.152121272431751,170.1699981689453,1.3115877930119417,170.4600067138672,-0.035619188143357294
12885,2024-03-26,172.63999938964844,174.1999969482422,172.16000366210938,172.6300048828125,3512900.0,-0.00011585933068836152,-3.294736503959267,0.003757328224131799,47.90113387593126,64.5337308548431,-4.8563601583002765,-8.430565688974696,-22.697936090820065,-34.59748182871144,38.3302252498517,2.0399932861328125,7.9947323674166455,6.903998565673817,-7.592943148779483,21.400940280127116,-0.3444722915528189,14.152469422900452,-11.475291055262602,77.12610889239409,20.38609410012755,7.2484708572266445,3,-4.18499755859375,-10.944999694824219,-28.157501220703125,-31.295005798339844,-14.520004272460938,1,-0.04228454053270536,-1.4062446356024338,172.66000366210938,-1.03636229123125,168.6300048828125,3.152121272431751,170.1699981689453,-0.04228454053270536
12886,2024-03-27,174.6699981689453,175.47999572753906,173.5399932861328,174.10000610351562,4747100.0,0.01175856572331857,-1.2958368319835316,57.030534351145036,57.28925175792327,63.74727992170807,-6.2941127964127475,-9.09742906900226,-24.154577465971954,-35.959389672872874,39.3089273040619,2.839996337890625,7.334471231063759,7.772497558593756,-5.578830932953451,21.123826050140963,1.096833312820138,14.448161804367373,-12.930678216763027,88.41203590513778,33.70776842041775,6.675664245773604,3,-5.5749969482421875,-12.974998474121094,-28.762496948242188,-32.470001220703125,-16.6300048828125,2,-0.058567560741852986,-3.294736503959267,172.63999938964844,-1.4062446356024338,172.66000366210938,-1.03636229123125,168.6300048828125,-0.058567560741852986
12887,2024-03-28,177.2100067138672,177.39999389648438,174.69000244140625,175.0,3716200.0,0.014541756292143049,1.0926727820098152,3.8772587337705797,66.8769705242239,63.8218364474111,-7.612338983836452,-10.24990497401376,-26.00477768272185,-37.83418438381102,40.135630013115744,2.7299957275390625,6.731459691988903,9.098005676269537,-3.2836645724542564,21.47967592499333,2.9071705519076545,15.28884080063142,-14.919059608600321,97.86770561287837,44.103799937042304,6.190835124361894,3,-6.790008544921875,-14.515007019042969,-31.302505493164062,-35.010009765625,-18.860000610351562,3,-0.0703684935853417,-1.2958368319835316,174.6699981689453,-3.294736503959267,172.63999938964844,-1.4062446356024338,172.66000366210938,-0.0703684935853417
12888,2024-04-01,177.82000732421875,181.8600006103516,177.66000366210938,178.77000427246094,3917400.0,0.003442246979520114,-5.614146171498645,-0.4298615666102807,73.049618783223,64.45440721767083,-6.8060283449577526,-9.576460031253077,-25.860460162972544,-37.79709215939607,40.816288641132225,4.649993896484403,6.374881565622445,8.581505584716808,-2.9593944792275977,20.122405648661214,2.8110555527446195,14.351955616688997,-14.622517411478839,66.6942154998036,9.237056592127558,5.770450031972203,4,-3.7400054931640625,-12.340003967285156,-31.912506103515625,-34.70000457763672,-17.410003662109375,0,-0.07923749306223682,1.0926727820098152,177.2100067138672,-1.2958368319835316,174.6699981689453,-3.294736503959267,172.63999938964844,-0.07923749306223682
12889,2024-04-02,176.24000549316406,177.88999938964844,175.08999633789062,177.64999389648438,3022100.0,-0.008885399651198278,1.9629671491890233,1.4842030871038725,69.50064762260385,64.55123326871767,-4.324784172334091,-6.290961367776703,-23.55280379405292,-35.543874918271285,41.97997232102221,2.8000030517578125,6.412895683500864,5.714003753662098,-2.1936953084696427,13.621702815793839,1.7601542225962419,9.667853284727954,-11.549514724615221,42.061887780222904,-20.507471052387913,3.9538495310658672,4,-1.6200027465820312,-10.760002136230469,-29.99750518798828,-32.50000762939453,-16.650009155273438,1,-0.08658652570353498,-5.614146171498645,177.82000732421875,1.0926727820098152,177.2100067138672,-1.2958368319835316,174.6699981689453,-0.08658652570353498
12890,2024-04-03,175.49000549316406,177.19000244140625,175.10000610351562,176.52999877929688,3033900.0,-0.0042555604665428515,-1.2967092852651436,0.7375899572533954,69.97282721369751,64.64189633019812,-2.719502279272376,-5.266768087410696,-22.140429885633125,-34.12297617733054,41.043960681524375,2.089996337890625,6.419859751955585,4.618503570556641,-3.531312136291774,12.768319277405055,0.5435957171324333,8.693411423980848,-9.425953937271004,23.437626086637486,-42.38860426826101,4.074907853424201,4,-0.31500244140625,-9.515007019042969,-29.215003967285156,-31.75000762939453,-11.169998168945312,2,-0.10861024685605392,1.9629671491890233,176.24000549316406,-5.614146171498645,177.82000732421875,1.0926727820098152,177.2100067138672,-0.10861024685605392
12891,2024-04-04,172.22000122070312,177.22999572753906,171.97999572753906,176.83999633789062,3614400.0,-0.018633564135299485,-1.0588210654810701,4.442331675396511,67.20312423258117,64.66166742880665,0.9235309311397089,-2.214250508867792,-18.24915658169178,-30.170326259640376,39.3093648950868,5.25,6.037910735398668,1.4144989013671818,-6.665405885867301,9.494403688601665,-2.625453492250074,5.4544512949844375,-4.8922737404533905,2.429204195856029,-67.09579156845278,4.039952393617247,4,2.9550018310546875,-6.245002746582031,-25.807498931884766,-28.480003356933594,-9.089996337890625,3,-0.081872059015063,-1.2967092852651436,175.49000549316406,1.9629671491890233,176.24000549316406,-5.614146171498645,177.82000732421875,-0.081872059015063
12892,2024-04-05,171.77000427246094,172.5399932861328,170.02999877929688,171.6199951171875,2333200.0,-0.0026129192024886283,1.9704302288835718,-0.03246954844505509,66.16701529863744,63.965969664553526,1.8152495920468823,-1.8405016611202996,-17.11615042099055,-28.98451058694468,37.3746461485719,2.5099945068359375,5.538345013199432,0.9530014038085994,-7.131958424829236,9.037961232446435,-3.089478510510304,4.995481318127503,-3.279694941803058,14.70841271212999,-58.6565860674064,4.042479914318913,4,4.024993896484375,-5.795005798339844,-25.01000213623047,-28.030006408691406,-10.870010375976562,4,-0.07993252980624976,-1.0588210654810701,172.22000122070312,-1.2967092852651436,175.49000549316406,1.9629671491890233,176.24000549316406,-0.07993252980624976
12893,2024-04-08,169.6999969482422,172.1300048828125,169.6199951171875,170.89999389648438,2122900.0,-0.012051040768068622,-2.691189175240382,-7.999491404740108,54.784574598756734,63.63835154528646,4.5293012201625515,0.2402477803195211,-14.469174247036392,-26.20784077651041,35.84834297158187,2.510009765625,4.766214276937603,-1.1160057067871207,-9.201541888569693,6.969530474995452,-5.158773797678407,2.9267623841041654,-0.1401123152088246,0.9673735154054647,-68.98429366344713,4.04276809089129,4,6.040000915527344,-3.7249984741210938,-22.50499725341797,-25.040000915527344,-10.739990234375,0,-0.06688268148990162,1.9704302288835718,171.77000427246094,-1.0588210654810701,172.22000122070312,-1.2967092852651436,175.49000549316406,-0.06688268148990162
12894,2024-04-09,171.6300048828125,171.74000549316406,169.25999450683594,170.0,1847100.0,0.011373058157207572,1.681084112766203,-1.3583408567831847,57.32019180585829,64.68491353750058,2.724313729574021,-1.4855438170187085,-15.799174092386579,-27.396343002056057,34.97774080392351,2.480010986328125,4.213831080902452,0.636002349853527,-7.351144338314555,8.623149038021609,-3.357570994230514,4.629575693937568,10.229995727539091,29.736637553080286,-35.7320319944141,3.9935733440840364,4,3.92999267578125,-5.655006408691406,-22.807506561279297,-26.025009155273438,-14.120010375976562,1,-0.06537319175842271,-2.691189175240382,169.6999969482422,1.9704302288835718,171.77000427246094,-1.0588210654810701,172.22000122070312,-0.06537319175842271
12895,2024-04-10,171.6199951171875,171.86000061035156,168.75,169.89999389648438,2148700.0,-5.832176973852299e-05,1.827257594673325,1.055212311840036,52.74617934966763,64.18012771436105,2.8769635071033406,-1.2190641468083072,-15.144341561650606,-26.693083136226562,34.00834813076994,3.1100006103515625,3.574895944093953,0.4234931945800895,-7.4018628458401,8.248849235000279,-3.489184825629991,4.33617121479017,9.988005371093777,33.844299094008946,-26.30017042776774,3.912678020210093,4,3.6850051879882812,0.665008544921875,-22.797496795654297,-26.014999389648438,-10.970001220703125,2,-0.07009672020490632,1.681084112766203,171.6300048828125,-2.691189175240382,169.6999969482422,1.9704302288835718,171.77000427246094,-0.07009672020490632
12896,2024-04-11,171.3300018310547,173.0500030517578,170.38999938964844,172.7899932861328,2247900.0,-0.0016897406734850406,1.6868574775357963,-0.8488316388992388,52.74621745770965,62.61004404030392,2.9539987146341673,-0.5924289597058987,-14.167362488072769,-26.018561942714882,33.962850100906735,2.660003662109375,3.4989991986234656,-0.09950027465819744,-7.6292970957650255,7.430296546448631,-3.8643986852116257,3.665398135895231,9.763678637695335,60.0,3.64082863701811,3.764898410553421,4,3.9749984741210938,0.9550018310546875,-15.009998321533203,-18.26000213623047,-11.199996948242188,3,-0.04091516040342058,1.827257594673325,171.6199951171875,1.681084112766203,171.6300048828125,-2.691189175240382,169.6999969482422,-0.04091516040342058
12897,2024-04-12,166.1199951171875,171.05999755859375,165.77999877929688,170.82000732421875,3550800.0,-0.030409190790791407,1.0386124497755365,3.2192052841704815,44.93746306874138,59.486471183139294,7.180566192929206,5.0173742792233895,-8.270323876140708,-20.442116467527114,33.765020157770756,5.5500030517578125,3.6045779210307387,-5.400006866455072,-12.606063612811397,1.806049879901252,-9.003035239633249,-1.796978493276896,14.47993813281252,4.676700661353729,-47.922663400202374,3.603028373178166,4,5.715003967285156,6.165008544921875,-6.6199951171875,-10.519996643066406,-9.409988403320312,4,-0.017998978583317116,1.6868574775357963,171.3300018310547,1.827257594673325,171.6199951171875,1.681084112766203,171.6300048828125,-0.017998978583317116
12898,2024-04-15,165.00999450683594,169.8000030517578,164.9600067138672,169.17999267578125,5075400.0,-0.006681920557296661,-1.266991141271526,0.8872313486137264,32.51029983778409,55.376432540381536,7.020672933186773,6.524087108080607,-6.64417494296498,-18.96761313041077,33.57078933523459,4.839996337890625,3.258654602483489,-6.549507141113281,-13.593929159018728,0.4949148767921656,-10.071718150066005,-3.027296132160558,14.700742674921884,0.6178963608997597,-45.618492585785006,3.522211008952717,4,6.0850067138671875,7.2750091552734375,-5.344993591308594,-9.409996032714844,-9.229995727539062,0,-0.02490758588675246,1.0386124497755365,166.1199951171875,1.6868574775357963,171.3300018310547,1.827257594673325,171.6199951171875,-0.02490758588675246
12899,2024-04-16,163.32000732421875,166.0,162.2100067138672,165.05999755859375,3450600.0,-0.010241726191604572,1.0939217669870174,0.417264028395265,30.203945112492946,50.95766786246992,7.470866823180529,8.30350008008196,-4.481530187631961,-16.91541770697387,32.86040923416221,3.7899932861328125,2.346428263781064,-8.02599487304687,-15.79820029649784,-0.25378944959589944,-11.912097584772368,-4.13989216132137,15.210671420107815,10.239861488436256,-30.763614473112092,3.8861027117254854,4,6.399993896484375,8.714996337890625,-3.4075088500976562,-7.720008850097656,-20.050003051757812,1,-0.026696059360909796,-1.266991141271526,165.00999450683594,1.0386124497755365,166.1199951171875,1.6868574775357963,171.3300018310547,-0.026696059360909796
12900,2024-04-17,164.47000122070312,167.94000244140625,163.8699951171875,166.75999450683594,3700200.0,0.007041353446681109,-1.332378749655694,1.3160954819699733,27.493405932606848,46.54547694025055,5.13309509959538,7.229614118461541,-5.0338863578722055,-17.711201361846975,32.05578378098986,4.6199951171875,1.178425096030395,-6.689000701904291,-14.943882908196628,1.5658815043880452,-10.81644180505046,-2.561559598758123,12.42861032057749,20.848664855505973,-13.573096923625911,4.12744110314617,4,3.160003662109375,7.56500244140625,-3.8175010681152344,-8.870002746582031,-20.05999755859375,2,-0.04231778842469591,1.0939217669870174,163.32000732421875,-1.266991141271526,165.00999450683594,1.0386124497755365,166.1199951171875,-0.04231778842469591
12901,2024-04-18,166.5800018310547,167.52999877929688,165.08999633789062,165.72000122070312,3169500.0,0.012829090987359626,-1.3018778295198543,-0.3755472190941983,26.090869029821548,42.09257179927101,2.3902909807264336,5.074185310945552,-6.577108194429002,-19.446335974296375,30.931998205510492,3.05999755859375,0.1482993906702461,-4.384999847412104,-12.88769981217169,4.117700117347482,-8.636349829791897,-0.1336498650323108,8.84974922748458,49.3785269822222,22.032877341419606,4.251349982379791,4,1.0500030517578125,5.4550018310546875,-5.927501678466797,-10.980003356933594,-21.350006103515625,3,-0.035598558466727104,-1.332378749655694,164.47000122070312,1.0939217669870174,163.32000732421875,-1.266991141271526,165.00999450683594,-0.035598558466727104
12902,2024-04-19,168.3000030517578,168.47000122070312,166.77000427246094,167.3300018310547,3376600.0,0.010325376406512099,1.595420025159577,1.1279075956778624,29.60582788695949,39.29493327573798,0.14115006605032931,3.380210785621813,-7.7728056432681285,-20.792992330233346,29.78103025006912,1.8899993896484375,-0.8808342389438053,-2.5714988708496094,-11.151781037651716,6.008783295952497,-6.8616399542506485,1.7186422125514298,5.807773572314261,80.23714461479078,55.478322497089366,4.29014108340105,4,-0.6699981689453125,3.7350006103515625,-7.647502899169922,-12.700004577636719,-21.199996948242188,4,-0.04854425443137256,-1.3018778295198543,166.5800018310547,-1.332378749655694,164.47000122070312,1.0939217669870174,163.32000732421875,-0.04854425443137256
12903,2024-04-22,167.11000061035156,169.08999633789062,166.02999877929688,168.75999450683594,2155500.0,-0.007070721448770745,1.6493513356408698,-1.7010224948875257,30.108932403932855,36.271460008857375,1.0338453529118112,4.691010125999867,-6.083116702451235,-19.230698752100807,28.646816514006446,3.05999755859375,-1.7097264024997116,-3.6855010986328125,-12.37560390569837,5.0046017084327445,-8.030552502165591,0.659550304899966,5.807999022700017,71.22094892955441,46.64113189138571,4.345051403532786,4,0.5200042724609375,4.9250030517578125,-5.887500762939453,-11.510002136230469,-19.3699951171875,0,-0.062234419594874635,1.595420025159577,168.3000030517578,-1.3018778295198543,166.5800018310547,-1.332378749655694,164.47000122070312,-0.062234419594874635
12904,2024-04-23,166.50999450683594,168.00999450683594,166.10000610351562,167.63999938964844,1890300.0,-0.003590485915410002,1.0427736797441087,0.6848539774723954,30.307009266360694,33.77821888848994,0.9288825767220317,5.066406521307329,-4.952046935763462,-18.263539717022297,26.96735322493509,1.9099884033203125,-2.557893765652352,-3.9780067443847713,-12.824154119949014,4.868140631179472,-8.401080432166907,0.4450669433973644,5.337205834297208,50.574689124169105,24.782539558741412,4.4230736877821215,4,1.1200103759765625,5.5250091552734375,-2.1324920654296875,-10.909996032714844,-16.639999389648438,1,-0.06444055060669973,1.6493513356408698,167.11000061035156,1.595420025159577,168.3000030517578,-1.3018778295198543,166.5800018310547,-0.06444055060669973
12905,2024-04-24,165.33999633789062,166.5399932861328,164.7899932861328,165.02999877929688,2631400.0,-0.007026594243850548,-3.4303318267856455,-0.2743329372366857,33.38164051788446,31.626599228509363,1.2453426351699761,5.967418245183467,-3.3461538784261506,-16.723876333843577,25.060431661041676,1.75,-2.9910863573527138,-4.7830047607421875,-13.854816423081587,4.288806901597212,-9.318910591911873,-0.2470989295725019,5.5434846405159135,12.790759567786235,-15.297492897335918,4.535905831169698,4,1.2950057983398438,6.69500732421875,-0.962493896484375,-9.739997863769531,-9.17999267578125,2,-0.13348247583317474,1.0427736797441087,166.50999450683594,1.6493513356408698,167.11000061035156,1.595420025159577,168.3000030517578,-0.13348247583317474
12906,2024-04-25,164.44000244140625,165.14999389648438,163.17999267578125,163.88999938964844,3141700.0,-0.0054432921036549065,1.0000154912667985,1.7742173656231541,32.67139797141161,30.263703106583836,1.1903915018562827,6.3892928815217545,-1.9056733489512965,-15.495455773851802,23.02523909996402,2.160003662109375,-3.7219620865590457,-5.171498870849604,-14.317139687244037,3.9741419455448295,-9.744319279046834,-0.5986784626523729,5.576131110546356,21.31994898248984,-8.111257825178328,4.572820408197219,4,1.56500244140625,7.595001220703125,-0.12749862670898438,-8.840003967285156,-11.410003662109375,3,-0.121807336912647,-3.4303318267856455,165.33999633789062,1.0427736797441087,166.50999450683594,1.6493513356408698,167.11000061035156,-0.121807336912647
12907,2024-04-26,164.74000549316406,166.27999877929688,164.13999938964844,165.14999389648438,2085500.0,0.0018243921631215798,-1.658383327172955,-0.7454293244555417,37.203327643438875,30.78515064054548,0.7532648905755366,5.383165893540053,-1.6157430286975796,-15.477441560389195,20.52099251472558,2.1399993896484375,-4.369995662438754,-4.247995758056646,-12.899398855477045,4.403407339363753,-8.573697306766832,0.077705790653539,4.495515374980016,26.396139606215048,-6.361442928287591,4.325701548710197,4,0.9099960327148438,7.2949981689453125,-1.1725044250488281,-9.140007019042969,-14.19000244140625,4,-0.11842909502898236,1.0000154912667985,164.44000244140625,-3.4303318267856455,165.33999633789062,1.0427736797441087,166.50999450683594,-0.11842909502898236
12908,2024-04-29,163.72999572753906,165.72000122070312,162.05999755859375,164.6999969482422,2698500.0,-0.006130931965198427,1.4318882310000811,2.3659235550262383,28.602366516641254,30.607197463228623,1.7462493247005568,5.5689889847764675,-0.05728254041656555,-14.134974390530914,17.559259084354185,3.660003662109375,-5.088650758580599,-4.553504943847656,-12.437373261736667,3.3303633740413545,-8.495439102792176,-0.6115707849031367,4.802973725177338,28.06721051241348,-4.862961451131092,3.941934158944506,4,1.845001220703125,8.230003356933594,-0.5149917602539062,-8.129997253417969,-16.379989624023438,0,-0.1015695966406619,-1.658383327172955,164.74000549316406,1.0000154912667985,164.44000244140625,-3.4303318267856455,165.33999633789062,-0.1015695966406619
12909,2024-04-30,160.97999572753906,162.6300048828125,160.4199981689453,162.4499969482422,3534400.0,-0.016795944981127575,1.4152853283527331,1.515463268837502,24.905658204515305,30.31966993788512,4.614696372104788,7.501748297498011,3.114780465931176,-11.051880166234639,15.386301885036985,3.30999755859375,-5.303890846955113,-6.540504455566406,-14.130385169407475,1.0493762582746626,-10.33544481248694,-2.745564098645872,6.776217097882608,9.150294205644759,-22.686701197654386,3.7949403569205407,4,3.7750015258789062,10.160003662109375,2.582508087158203,-5.379997253417969,-15.849990844726562,1,-0.08224618328841227,1.4318882310000811,163.72999572753906,-1.658383327172955,164.74000549316406,1.0000154912667985,164.44000244140625,-0.08224618328841227
12910,2024-05-01,156.42999267578125,161.6300048828125,156.3300018310547,160.8300018310547,4378000.0,-0.028264400375924703,-1.3043537392400444,2.9932010214038076,20.73840293381008,29.72495148277273,8.833192614758417,11.120776654991914,8.033650537379032,-6.199842871966439,13.395515111108653,5.3000030517578125,-5.248597079143565,-10.137506866455084,-18.280337247155984,-1.9946764857541837,-14.208922056805534,-6.066091676104634,10.29915009773373,1.004933421052228,-26.143150968101818,4.071415190350444,5,6.280006408691406,12.665008544921875,7.8075103759765625,-0.8299942016601562,-10.42999267578125,2,-0.04193567644147422,1.4152853283527331,160.97999572753906,1.4318882310000811,163.72999572753906,-1.658383327172955,164.74000549316406,-0.04193567644147422
12911,2024-05-02,158.1199951171875,158.63999938964844,155.8000030517578,157.2899932861328,3880000.0,0.010803570418295383,2.0374123848457404,-0.1886363872811322,31.76846146356391,29.965244102395445,6.5005377573544365,8.76991344592966,6.775220240540079,-7.603817978032339,12.273342545067866,2.839996337890625,-4.927925041402688,-7.742504119873047,-16.25776668432374,0.7727584445776472,-12.00013540209838,-3.484872837647714,6.945285105533827,22.137337893500014,-7.52881676733443,4.257631282225341,5,4.325004577636719,10.710006713867188,6.955005645751953,-2.5199966430664062,-9.599990844726562,3,-0.012395595216313504,-1.3043537392400444,156.42999267578125,1.4152853283527331,160.97999572753906,1.4318882310000811,163.72999572753906,-0.012395595216313504
12912,2024-05-03,158.0399932861328,160.30999755859375,157.80999755859375,159.0,3802200.0,-0.0005059564477939427,-2.5211313009746297,-1.1566320433863406,33.33333333333333,30.323510872328832,5.556421423128171,8.18837930263112,7.244793794528789,-7.235350212381462,11.448640731313123,2.5,-4.638808962249811,-7.136005401611328,-15.857284666744135,1.5852738635214791,-11.496645034177732,-2.7753657690449245,5.357537045815093,22.580550885456002,-10.315528047633574,4.3606396325664,5,3.8650054931640625,10.790008544921875,7.355007171630859,-2.4399948120117188,-11.849990844726562,4,-0.03170080182024115,2.0374123848457404,158.1199951171875,-1.3043537392400444,156.42999267578125,1.4152853283527331,160.97999572753906,-0.03170080182024115
12913,2024-05-06,158.35000610351562,158.39999389648438,156.5,158.0399932861328,3314500.0,0.00196160991238159,8.26852506606126,-0.322927759675753,37.276001625101564,31.097843356633376,4.328293151226887,7.36190409765976,7.299235990736406,-7.277234119418438,10.78626010640483,1.899993896484375,-4.487577874417866,-6.258493041992182,-15.214230773363283,2.6972446893789197,-10.736361907677747,-1.7806241763066168,3.679969317998058,37.335320177564896,1.5083873178715308,4.477868865685557,5,2.8199920654296875,10.479995727539062,8.20749282836914,-1.8150100708007812,-11.57000732421875,0,-0.049257990218572134,-2.5211313009746297,158.0399932861328,2.0374123848457404,158.1199951171875,-1.3043537392400444,156.42999267578125,-0.049257990218572134
12914,2024-05-07,160.41000366210938,162.36000061035156,159.83999633789062,161.07000732421875,3492500.0,0.013009141011633973,-1.7999762643473542,-2.128956046660432,40.06851513708253,31.840829425433157,1.466202651431587,4.657000138693178,5.6780215643075564,-9.036838167292302,9.790251444040225,4.0099945068359375,-4.517708443697899,-3.637495422363287,-12.135250941789678,4.8602600970631045,-7.886373182076483,0.6113823373499088,-4.6100006103515625,70.274425701765,31.208118322461644,4.2488777597131975,5,0.6299972534179688,6.43499755859375,9.369998931884766,-1.6450042724609375,-15.730010986328125,1,-0.08141635347196663,8.26852506606126,158.35000610351562,-2.5211313009746297,158.0399932861328,2.0374123848457404,158.1199951171875,-0.08141635347196663
12915,2024-05-08,159.58999633789062,161.25,158.99000549316406,159.0,2678300.0,-0.005111946296977976,-6.409995997598559,-0.8939288851898091,31.74937072565551,31.738381953682484,1.5475374147271452,4.774321814400821,6.87701207292784,-7.961586644706188,8.95490307578393,2.2599945068359375,-4.543321528340613,-3.8560028076171875,-11.780606376138195,4.06860076090382,-7.818304591877705,0.10629897664333043,-3.658793334960933,57.774309399975806,19.185735670757573,3.9623017842605064,5,1.4500045776367188,6.9250030517578125,10.460006713867188,-0.8249969482421875,-18.42999267578125,2,-0.09060712943725391,-1.7999762643473542,160.41000366210938,8.26852506606126,158.35000610351562,-2.5211313009746297,158.0399932861328,-0.09060712943725391
12916,2024-05-09,164.32000732421875,164.39999389648438,159.0399932861328,159.44000244140625,2538000.0,0.029638518045413953,1.1269936421435058,8.271246055966483,41.01988527013712,32.1624439122045,-3.57749691606665,-0.5352290141091771,2.6064921791885354,-12.450326602780393,7.560442633544742,5.3600006103515625,-4.450097298367979,1.2245079040527287,-5.8009535187102585,8.249969326815716,-2.288222807328765,4.737238615434222,-8.260228369140634,98.9875109612272,62.954556995266486,3.5127307113814874,5,-3.5600051879882812,2.1949920654296875,6.254993438720703,-5.4900054931640625,-19.350006103515625,3,-0.11148981565021265,-6.409995997598559,159.58999633789062,-1.7999762643473542,160.41000366210938,8.26852506606126,158.35000610351562,-0.11148981565021265
12917,2024-05-10,163.1300048828125,165.64999389648438,161.6999969482422,164.61000061035156,2414100.0,-0.007241981428702471,1.219110442464221,-0.3032775095680016,41.01988527013712,33.54216821814849,-2.9501275407754974,0.4419442598121748,4.203919506301077,-10.979294437952262,7.418344104262113,3.9499969482421875,-4.450315092013454,0.184004974365223,-6.696216538111287,7.064226486841733,-3.256105781873032,3.624115730603478,-6.736617330078133,72.45911809143273,39.18861350376585,3.44011075623826,5,-2.4050064086914062,1.2949981689453125,7.444995880126953,-4.025001525878906,-20.590011596679688,4,-0.08956047430297653,1.1269936421435058,164.32000732421875,-6.409995997598559,159.58999633789062,-1.7999762643473542,160.41000366210938,-0.08956047430297653
12918,2024-05-13,160.89999389648438,164.39999389648438,160.58999633789062,164.2100067138672,2629000.0,-0.013670146015934304,1.065046500184016,2.236501603208479,38.20935729152302,35.02035700559379,-1.3005336401532759,2.475159467598303,6.747438958798085,-8.467989514827394,7.401411372530448,3.80999755859375,-4.431984231246474,-1.8405059814453182,-8.706660040711483,5.025648077820847,-5.273583011078387,1.5925710481877502,-3.9512099631249953,28.678554490696932,-2.303818080133677,3.433077029633076,5,-0.17499542236328125,3.5250091552734375,9.985004425048828,-1.7949905395507812,-17.519989013671875,0,-0.0914231946120635,1.219110442464221,163.1300048828125,1.1269936421435058,164.32000732421875,-6.409995997598559,159.58999633789062,-0.0914231946120635
12919,2024-05-14,158.9600067138672,161.60000610351562,158.5800018310547,160.3000030517578,2707900.0,-0.012057099168476526,-1.8761861857497857,0.40483116284430104,37.011444692889455,36.828472756602615,0.3607184827644687,4.291801359769778,9.139597280201656,-6.284832481005253,7.76459065174776,3.0200042724609375,-4.662231712137441,-3.5624931335449332,-10.625221983733297,3.500235716643431,-7.093857558639115,-0.03112870845075122,-1.4891501827202944,5.37489829261081,-26.755715872270272,3.5313644250941767,5,1.7649917602539062,5.464996337890625,11.897491455078125,0.14499664306640625,-12.830001831054688,1,-0.0766230965031015,1.065046500184016,160.89999389648438,1.219110442464221,163.1300048828125,1.1269936421435058,164.32000732421875,-0.0766230965031015
12920,2024-05-15,157.50999450683594,161.0800018310547,157.0399932861328,160.61000061035156,2563700.0,-0.00912186805352444,1.0,2.3134437131339816,36.20073492370321,37.320947585506985,2.2127322201110076,5.474323587214968,10.451070272221273,-4.554821379389807,8.257907956701038,4.040008544921875,-4.708171781197137,-4.6645050048828125,-12.003664900460564,2.6746548906949386,-8.334084952671702,-0.9949250570939228,8.139999389648438,5.458782664173748,-26.88103305236764,3.669579947788877,5,3.56500244140625,6.915008544921875,13.257503509521484,1.5950088500976562,-7.8199920654296875,2,-0.08145516017079069,-1.8761861857497857,158.9600067138672,1.065046500184016,160.89999389648438,1.219110442464221,163.1300048828125,-0.08145516017079069
12921,2024-05-16,160.64999389648438,163.64999389648438,159.72000122070312,160.25,5232900.0,0.01993523902708394,-4.383583119081959,-0.12903003514436756,42.68335758174627,38.359839168663974,-0.5930067932196721,1.9681945718078282,7.046262543127,-7.433159203941415,8.545237728440892,6.1399993896484375,-4.316128408936436,-1.2280052185058707,-8.291744199364302,5.835733762352561,-4.759874708935087,2.303864271923345,4.827799987792957,41.92799482512649,8.471323796226315,3.5318694904292154,5,0.4250030517578125,3.7750091552734375,13.145008087158203,-1.5449905395507812,-13.879989624023438,3,-0.12131958278774335,1.0,157.50999450683594,-1.8761861857497857,158.9600067138672,1.065046500184016,160.89999389648438,-0.12131958278774335
12922,2024-05-17,160.1300048828125,160.47000122070312,159.10000610351562,160.17999267578125,4005500.0,-0.0032367820319180174,3.34915714008913,-0.1249713893339437,43.44503648268163,39.04528748617287,0.28455158035919226,1.9444159994819756,7.354416967468296,-6.665128658707573,8.679197051522173,1.54998779296875,-3.2961399848927044,-1.339494323730463,-7.754671157965532,5.075682510504606,-4.547082740847998,1.8680940933870716,5.179032989501934,41.98384973411148,7.521360823918421,3.2075884171175346,5,1.2149887084960938,3.2999954223632812,13.664997100830078,-1.0250015258789062,-12.960006713867188,4,-0.09467309810677815,-4.383583119081959,160.64999389648438,1.0,157.50999450683594,-1.8761861857497857,158.9600067138672,-0.09467309810677815
12923,2024-05-20,156.7100067138672,160.8000030517578,155.9600067138672,159.89999389648438,4429200.0,-0.021357634825828975,-1.0639699638538145,63.81532356532357,42.410267259008535,39.30548216638687,3.8525925436150885,4.79095863800967,10.577145059822755,-3.0277106767691464,9.258572542680268,4.839996337890625,-2.868996550658892,-4.239492797851568,-10.41096135408975,1.9319757583866135,-7.325227075970645,-1.1537585197324915,8.433650266723618,9.752942133575146,-26.758379302783595,3.085734278119088,5,4.094993591308594,6.089996337890625,15.349994659423828,3.1399917602539062,-9.990005493164062,0,-0.09042188003735485,3.34915714008913,160.1300048828125,-4.383583119081959,160.64999389648438,1.0,157.50999450683594,-0.09042188003735485
12924,2024-05-21,155.77999877929688,156.83999633789062,154.64999389648438,156.7100067138672,6291000.0,-0.005934579125303707,2.6807160167720263,0.2915397088860083,48.674025238282006,41.185999334456476,4.533513997190852,5.139384486405959,11.348201235758268,-1.9050393393232525,9.96363786707359,2.19000244140625,-2.501869831239958,-4.633000946044916,-10.63232296886602,1.3663210767761882,-7.632661957455468,-1.633339934634364,8.996312190624991,12.555609809027779,-27.271913413160995,2.9996610114105464,5,4.3699951171875,6.089996337890625,15.910003662109375,4.400001525878906,-7.7400054931640625,1,-0.07959939654417514,-1.0639699638538145,156.7100067138672,3.34915714008913,160.1300048828125,-4.383583119081959,160.64999389648438,-0.07959939654417514
12925,2024-05-22,143.27000427246094,145.6699981689453,139.97999572753906,140.53999328613278,18724000.0,-0.08030552448879924,-1.9558407381278882,-2.935470639387059,28.98389860191959,39.848667482432305,16.187336895247853,16.77103372802634,23.56671847442135,10.7242749609089,11.604747297189572,15.800003051757812,-2.5901205874653215,-16.03949584960938,-25.400266482225845,-6.678725216992916,-20.719881165917627,-11.359110533301134,20.89872767305468,13.89948795703042,-27.0022277003826,4.680385316308235,5,9.544990539550781,11.264991760253906,27.607498168945312,16.909996032714844,2.470001220703125,2,0.0199623125920525,2.6807160167720263,155.77999877929688,-1.0639699638538145,156.7100067138672,3.34915714008913,160.1300048828125,0.0199623125920525
12926,2024-05-23,144.41000366210938,145.5800018310547,141.75999450683594,142.5,6661100.0,0.007956999760260208,-1.2536818983832054,0.6996322255385196,31.27235721051619,38.76560880914109,13.327641530446044,14.812965192958586,22.171493503393492,9.713351743484736,12.916232796357905,3.82000732421875,-2.9060849338286516,-13.897996520996088,-25.060216877650248,-2.735776164341928,-19.479106699323154,-8.316886342669022,17.823629385968104,21.27764830042654,-21.035187798695468,5.581110178327075,5,7.779991149902344,10.124992370605469,25.422500610351562,17.25,0.9799957275390625,3,0.0365625555390956,-1.9558407381278882,143.27000427246094,2.6807160167720263,155.77999877929688,-1.0639699638538145,156.7100067138672,0.0365625555390956
12927,2024-05-24,145.22999572753906,145.72999572753906,143.55999755859375,144.89999389648438,3549300.0,0.005678222038885128,2.2631506487844613,0.17277549650885968,32.222212573487184,38.100370507137114,10.841623817514659,13.12954798903121,21.176623550896323,9.017656683107248,14.60480550188964,2.1699981689453125,-3.0100039669361536,-12.102503967285145,-24.263342839045322,0.05833490447503209,-18.182923403165233,-6.022084531405056,15.223346334895353,25.216129457807483,-16.994072566611734,6.080419435880086,5,6.584999084472656,9.305000305175781,24.602508544921875,16.430007934570312,-0.42999267578125,4,0.010603928873006652,-1.2536818983832054,144.41000366210938,-1.9558407381278882,143.27000427246094,2.6807160167720263,155.77999877929688,0.010603928873006652
12928,2024-05-28,147.10000610351562,147.44000244140625,144.52999877929688,145.0,4344300.0,0.01287619934579376,1.0935287337395028,6.363619549637027,31.87143885597807,37.5292587474803,7.608321249152539,10.487478996429388,19.15276066344387,7.354813814569866,15.689650956389013,2.910003662109375,-3.6820179922316925,-9.400994110107433,-21.986755920654275,3.1847677004394086,-15.693875015380854,-3.1081132048340123,11.715468252127152,42.23019049954884,3.4224541480732427,6.2928809052734165,5,4.714988708496094,7.434989929199219,22.732498168945312,14.55999755859375,-1.45001220703125,1,0.00047581279759056905,2.2631506487844613,145.22999572753906,-1.2536818983832054,144.41000366210938,-1.9558407381278882,143.27000427246094,0.00047581279759056905
12929,2024-05-29,147.74000549316406,148.1300048828125,145.5,146.0500030517578,3038500.0,0.0043507774513487085,1.129557557112322,0.8047607283507476,33.78047318518432,37.26034077653375,5.821594046920296,9.280532304350231,18.25453186895089,6.902578578823864,16.376353157320256,2.6300048828125,-4.348410634271943,-8.098995208740234,-21.07942916693119,4.881438749450723,-14.589212187835727,-1.6087782296447415,9.568630572230404,95.21473679086496,56.37692320801425,6.4902169790954805,5,4.074989318847656,6.2549896240234375,22.092498779296875,15.05999755859375,0.9799957275390625,2,-0.00690404923876986,1.0935287337395028,147.10000610351562,2.2631506487844613,145.22999572753906,-1.2536818983832054,144.41000366210938,-0.00690404923876986
12930,2024-05-30,149.8699951171875,150.36000061035156,147.9199981689453,148.52000427246094,4239400.0,0.014417148672178692,1.094421050563527,0.7988099967496117,28.70613715554164,35.707316284733245,2.7869824215887036,6.992388918864123,15.865751529094837,4.96666153887071,16.03560424251048,2.6199951171875,-4.780749960124808,-5.641005706787098,-18.88736361765052,7.6053522040763255,-12.26418466221881,0.9821732486446138,6.05234972117853,94.30226575113997,60.46750443327037,6.623178955431715,5,0.5200042724609375,3.3899993896484375,19.962509155273438,12.930007934570312,-2.269989013671875,3,-0.012210595120282441,1.129557557112322,147.74000549316406,1.0935287337395028,147.10000610351562,2.2631506487844613,145.22999572753906,-0.012210595120282441
12931,2024-05-31,156.16000366210938,156.92999267578125,148.75999450683594,148.8800048828125,7501000.0,0.041969765462416486,-1.1728662099863645,5.3926282594689905,41.07096920484622,35.44353103164042,-4.701302479178054,0.5776292584691873,9.312171690762227,-1.1063758034695752,15.055828856931234,8.169998168945312,-4.923816212754275,0.7470024108886832,-12.446981586408896,13.940986408186262,-5.849989587760092,7.3439944095374585,-16.180007934570312,94.24091776456946,62.59473769176692,6.5969919986487895,5,-5.7700042724609375,-3.0300064086914062,13.174999237060547,6.6399993896484375,-10.050003051757812,4,-0.06672642113592375,1.094421050563527,149.8699951171875,1.129557557112322,147.74000549316406,1.0935287337395028,147.10000610351562,-0.06672642113592375
12932,2024-06-03,153.02999877929688,154.49000549316406,151.3800048828125,152.08999633789062,4162500.0,-0.02004357587993555,-1.6356100967258056,0.12912123612980034,40.14525850143608,35.19186339191014,-2.9998092055010375,3.492094774603345,12.14614935344565,2.1920290708956145,14.547974267662097,4.779998779296875,-5.036391609115384,-2.13250274658202,-15.306707019416507,11.041701526252467,-8.719604882999278,4.454599389835238,-12.71100311279298,68.5484208376095,35.01796934041451,6.587102136417248,6,-4.575004577636719,0.09999847412109375,15.990005493164062,9.770004272460938,-1.6300048828125,0,-0.049924847746140366,-1.1728662099863645,156.16000366210938,1.094421050563527,149.8699951171875,1.129557557112322,147.74000549316406,-0.049924847746140366
12933,2024-06-04,150.5500030517578,154.19000244140625,150.11000061035156,152.3699951171875,4683700.0,-0.016205944895260505,-2.022226994523784,-1.936156743068632,39.60958313758699,34.18470315849959,-1.660076080904446,5.647312707002584,14.344842835873749,4.8226040048918435,13.821116728243666,4.0800018310546875,-5.6825975995446925,-4.222498321533209,-17.46104913200773,9.016052488941313,-10.84177372677047,2.396777083704052,-9.898787445068365,44.18203226374894,6.797208230010554,6.619275405237258,6,-2.0950088500976562,2.2999954223632812,18.292499542236328,12.25,2.3000030517578125,1,-0.03819329049115461,-1.6356100967258056,153.02999877929688,-1.1728662099863645,156.16000366210938,1.094421050563527,149.8699951171875,-0.03819329049115461
12934,2024-06-05,147.35000610351562,150.97999572753906,146.75,150.5,5746100.0,-0.02125537617652562,1.0583994178621283,1.7307734227625236,37.96779751124804,35.18291414842497,0.24403563729231337,8.241254011658128,17.09063466929166,8.189152914453445,14.396589102441142,4.2299957275390625,-6.495171097517812,-6.769495391845709,-20.125078951809428,6.58608816811801,-13.447287171827554,-0.09170361186386344,-6.373214955444354,5.893973823213761,-34.061601832008854,6.677791779981856,6,1.9949874877929688,5.464988708496094,21.417491912841797,15.449996948242188,3.9499969482421875,2,-0.011537238796155647,-2.022226994523784,150.5500030517578,-1.6356100967258056,153.02999877929688,-1.1728662099863645,156.16000366210938,-0.011537238796155647
12935,2024-06-06,145.1300048828125,147.19000244140625,145.0500030517578,146.6999969482422,4682900.0,-0.015066176645717522,-1.4739938435485151,0.49841114523488894,31.210661500105672,35.17605906949047,3.0794627584240857,9.826198767771075,18.82191433764686,10.5822113109123,14.906212596253338,2.3000030517578125,-7.1606301593572255,-8.266497039794928,-21.937021042841565,5.4040269632517095,-15.101759041318246,-1.431235038271609,-3.834149704187041,0.6734166744801668,-37.4202622490418,6.835262001523318,6,5.114990234375,7.684989929199219,22.817493438720703,18.36499786376953,9.879989624023438,3,0.02473641712331931,1.0583994178621283,147.35000610351562,-2.022226994523784,150.5500030517578,-1.6356100967258056,153.02999877929688,0.02473641712331931
12936,2024-06-07,146.0,146.60000610351562,144.14999389648438,144.6300048828125,3110800.0,0.00599459166207561,-1.1029993451211526,-0.8726127649648657,33.03720653845619,35.26661395448702,2.747674599605375,7.919373242903646,17.39778776719919,9.889534457004231,16.304568587308466,2.45001220703125,-8.05029385223446,-6.48050155639649,-19.509210447263314,6.548207334470334,-12.994856001829902,0.03385288903692185,-4.39146207143142,17.891721747291715,-18.89568205502132,6.5143544454334075,6,4.5399932861328125,6.814994812011719,19.90250015258789,17.49500274658203,9.92999267578125,4,0.010958945914490537,-1.4739938435485151,145.1300048828125,1.0583994178621283,147.35000610351562,-2.022226994523784,150.5500030517578,0.010958945914490537
12937,2024-06-10,148.52000427246094,148.91000366210938,145.57000732421875,146.0500030517578,3052900.0,0.01726030323603389,1.0553823617788463,1.8029270248596632,39.95091724980828,36.16433377602371,0.8308044332753184,4.478308877502229,14.259625126064805,7.600505805521038,17.40809051234999,3.339996337890625,-7.074031392535574,-3.229997253417963,-15.35131796241319,8.891323455577265,-9.290657607915563,2.8306631010796366,-6.6050372489480935,43.52596271630531,3.181781766201894,6.060660354497613,6,2.019989013671875,4.294990539550781,17.117496490478516,16.339996337890625,3.5699920654296875,0,-0.01622679499583235,-1.1029993451211526,146.0,-1.4739938435485151,145.1300048828125,1.0583994178621283,147.35000610351562,-0.01622679499583235
12938,2024-06-11,146.19000244140625,148.3699951171875,145.9199981689453,148.25,3592400.0,-0.01568813468911756,1.1304434360321631,-0.8340066965664653,38.62396473716868,36.70249950402197,3.372837204695088,5.955090841326125,15.91198352558797,10.171675485150331,18.7718460340198,2.600006103515625,-6.2507248139070555,-4.824499511718756,-16.380063327481338,6.7310643040438265,-10.602281419600047,0.9532823961625354,-3.9747349048480487,29.868345505360683,-13.412953041879927,5.777781907881296,6,4.3499908447265625,6.624992370605469,19.17749786376953,18.669998168945312,3.5399932861328125,1,0.03563849352260817,1.0553823617788463,148.52000427246094,-1.1029993451211526,146.0,-1.4739938435485151,145.1300048828125,0.03563849352260817
12939,2024-06-12,146.77999877929688,148.02999877929688,145.10000610351562,146.33999633789062,3064300.0,0.004035818647223133,-1.0068560439790137,-0.2135936712986282,55.805482968756074,39.713537927712466,2.941693602055466,4.6439079346343135,14.688163999926019,9.816910401622863,19.78131358081162,2.92999267578125,-5.452290184482024,-3.625502777099598,-14.691380660200991,7.440375106001795,-9.158441718650295,1.9074361644510986,-4.270436739954221,55.252090065138226,7.913218004724833,5.532938941550692,6,3.7599945068359375,6.034996032714844,18.220001220703125,18.145004272460938,4.2400054931640625,2,0.041354458200710376,1.1304434360321631,146.19000244140625,1.0553823617788463,148.52000427246094,-1.1029993451211526,146.0,0.041354458200710376
12940,2024-06-13,144.67999267578125,147.08999633789062,144.5500030517578,147.08999633789062,3470600.0,-0.014307168013219962,1.1078750427372073,-5.477250658898599,50.432813389769805,40.75374283714842,4.7249560280632465,6.0432813692139575,16.14105504099632,12.106877350955841,20.532413077038083,2.5399932861328125,-4.791773408547385,-5.084008789062494,-15.900487813388906,5.732470235263918,-10.492248301225686,0.32423072310069756,-1.8820220237098226,11.134405293122018,-37.86928923735469,5.408239512163203,6,4.640007019042969,8.135002136230469,19.262508392333984,20.800010681152344,5.5900115966796875,3,0.04575622553984782,-1.0068560439790137,146.77999877929688,1.1304434360321631,146.19000244140625,1.0553823617788463,148.52000427246094,0.04575622553984782
12941,2024-06-14,141.16000366210938,143.8000030517578,139.3800048828125,143.77000427246094,5019700.0,-0.024329480176018214,2.310862322194981,1.0829861594762635,43.99529044153236,41.181524163825785,6.586024622580766,8.462120524457816,19.0651024413132,15.789984180520776,22.286246925396796,5.29998779296875,-4.334995618449,-7.629498291015636,-17.80959237390681,2.550595791875537,-12.719545332461223,-2.5394512495700496,15.769989013671875,18.677848974794976,-31.957785835348368,5.0900470414455805,6,5.625,11.354995727539062,22.617496490478516,24.31999969482422,5.2899932861328125,4,0.09811554608541151,1.1078750427372073,144.67999267578125,-1.0068560439790137,146.77999877929688,1.1304434360321631,146.19000244140625,0.09811554608541151
12942,2024-06-17,144.97000122070312,145.05999755859375,140.8000030517578,141.35000610351562,5006300.0,0.026990630913510172,1.2421095745193467,-1.3869709849224492,47.027622549458,42.00575076514479,1.690227541778171,3.645022285771148,14.70565571488686,12.193740328585761,23.871096799015056,4.2599945068359375,-3.777998774902869,-3.0615005493164062,-11.848492039652712,5.725490941019899,-7.454996294484545,1.3319951958517322,11.608991699218763,62.18022703201803,10.048385874783925,4.393495745168147,6,0.20999908447265625,7.5449981689453125,18.667499542236328,21.00499725341797,1.3199920654296875,0,0.07560178907905635,2.310862322194981,141.16000366210938,1.1078750427372073,144.67999267578125,-1.0068560439790137,146.77999877929688,0.07560178907905635
12943,2024-06-18,142.5399932861328,144.85000610351562,142.4199981689453,144.35000610351562,2969500.0,-0.01676214329936343,-1.3707359191359816,-0.5000042151407857,43.08876544131246,42.57474720181861,3.201163465339448,5.227009221843332,16.613381858324345,14.777959627095129,24.84017128216208,2.5500030517578125,-4.255294137881265,-4.783007812499989,-12.881793241055817,3.31577761605584,-8.832400526777917,-0.7336150982220602,13.695019873046874,36.531683618928675,-9.731155917264978,4.0493927142779205,6,1.605010986328125,9.350006103515625,20.03500747680664,23.43500518798828,6.4600067138671875,1,0.06699876176216213,1.2421095745193467,144.97000122070312,2.310862322194981,141.16000366210938,1.1078750427372073,144.67999267578125,0.06699876176216213
12944,2024-06-20,143.3800048828125,143.77000427246094,141.72999572753906,142.14999389648438,2628700.0,0.005893164278417462,1.0298493866148426,-0.6795592685949368,41.068005530625925,43.670007649654195,1.9431254256550972,3.5946913585760285,15.187861716011412,14.093021005525827,25.631618245187582,2.040008544921875,-4.497360030542353,-3.3229965209960994,-10.547114936561968,3.901121894569769,-6.9350557287790195,0.2890626867868207,12.51790811083984,51.88073194770445,11.211466667461238,3.612059207782929,6,0.7649993896484375,8.134994506835938,19.194995880126953,22.594993591308594,3.44000244140625,3,0.044287840901641395,-1.3707359191359816,142.5399932861328,1.2421095745193467,144.97000122070312,2.310862322194981,141.16000366210938,0.044287840901641395
12945,2024-06-21,146.1300048828125,146.27000427246094,143.99000549316406,143.99000549316406,5652000.0,0.019179801271785646,-1.1308405883904824,1.7398213621138816,34.70570880523573,43.85539679040748,-0.7265071440942563,1.1277623821167424,11.87255918683644,11.531786160450508,24.091076982032977,2.8899993896484375,-4.500645789002817,-0.7159965515136832,-7.765092622339608,6.333099519312242,-4.240544586926632,2.808551483899265,9.43754994862303,97.96807834469807,61.42838363589698,3.524548035412957,6,-1.9850006103515625,5.3849945068359375,16.444995880126953,19.844993591308594,1.8199920654296875,4,0.03346334925239969,1.0298493866148426,143.3800048828125,-1.3707359191359816,142.5399932861328,1.2421095745193467,144.97000122070312,0.03346334925239969
12946,2024-06-24,149.69000244140625,150.7899932861328,146.72000122070312,147.0,3933000.0,0.024361852047077193,-1.5046105018028846,1.2570108451517679,44.97291358344518,44.4133963830338,-4.143797079951554,-2.1253572694904506,7.78632004885651,8.199138498770822,22.084357355308832,4.6599884033203125,-4.079125001655967,2.580001068115223,-4.480439882052053,9.6404420182825,-0.9502194069684151,6.110221543198861,5.5538013910568225,88.98906986974266,54.164378748621836,3.5302204750836412,6,-4.605003356933594,1.8249969482421875,13.05999755859375,16.284996032714844,0.720001220703125,0,0.003874686496058599,-1.1308405883904824,146.1300048828125,1.0298493866148426,143.3800048828125,-1.3707359191359816,142.5399932861328,0.003874686496058599
12947,2024-06-25,146.77000427246094,149.1199951171875,146.33999633789062,148.47999572753906,3367600.0,-0.01950696854379641,-1.1634170090483769,-0.6356839788532662,44.38502916214478,45.053514652475585,-1.6742021322884568,0.9654280377966131,10.303255828556331,11.3548077519265,20.036739964599754,3.350006103515625,-3.202540686833487,-0.4169975280761662,-7.424501339756432,6.5905062836041,-3.920749433916285,3.0867543777639526,8.156523581009111,55.62924837812165,21.079888202437466,3.503751905840132,6,-1.6850051879882812,3.3199996948242188,15.979995727539062,22.05999755859375,0.25,1,-0.0021803319132204235,-1.5046105018028846,149.69000244140625,-1.1308405883904824,146.1300048828125,1.0298493866148426,143.3800048828125,-0.0021803319132204235
12948,2024-06-26,147.1699981689453,147.30999755859375,144.9199981689453,146.00999450683594,2447000.0,0.002725310927577773,2.319437968889077,-0.6783681045098424,49.708347487021875,44.376055154505124,-2.1462675957144484,0.6018012938319828,9.532321345622933,11.109938948336492,18.44493664307881,2.3899993896484375,-2.4310555674039165,-0.02050323486326988,-7.027894022845459,6.986887553118919,-3.5241986288543785,3.4831921591278387,7.445599225111579,60.04419323762623,20.966687334072233,3.503695393991101,6,-2.0849990844726562,2.9200057983398438,15.217498779296875,21.660003662109375,-8.000000000000028,2,-0.005979512765925898,-1.1634170090483769,146.77000427246094,-1.5046105018028846,149.69000244140625,-1.1308405883904824,146.1300048828125,-0.005979512765925898
12949,2024-06-27,146.72000122070312,147.0,145.3000030517578,145.75,2273600.0,-0.0030576676893452337,1.2222200059838437,0.8362053089895031,52.73289195265316,44.63161943926995,-1.9061258013151416,1.0239631062160015,9.652982385678172,11.696934173673185,16.953627627411382,1.8699951171875,-2.215556378366614,-0.4194999694824162,-7.424898520914098,6.585898581949266,-3.9221992451982715,3.083199306233439,7.590884323128876,40.14706806329716,-3.6318062099194677,3.502699275715846,6,-1.6350021362304688,1.43499755859375,15.082500457763672,22.110000610351562,-12.850006103515625,3,0.01553979525850191,2.319437968889077,147.1699981689453,-1.1634170090483769,146.77000427246094,-1.5046105018028846,149.69000244140625,0.01553979525850191
12950,2024-06-28,148.0399932861328,148.7100067138672,146.1199951171875,147.5399932861328,12772300.0,0.008996674307847785,1.8151889076856735,0.5154632688375019,53.45293457986407,45.68246878797346,-3.0166077823360524,-0.46394427147038186,7.975129229692925,10.573463156807122,15.822851726813708,2.5900115966796875,-1.7014979208962586,0.9919921874999886,-5.910287919373786,7.8942722943737635,-2.459147865936899,4.443132240936876,5.9722746444788015,53.15157942895169,5.84624599218634,3.4511400534368843,6,-2.2449951171875,0.1150054931640625,12.970001220703125,20.215003967285156,-14.189987182617188,4,-0.00824092148907396,1.2222200059838437,146.72000122070312,2.319437968889077,147.1699981689453,-1.1634170090483769,146.77000427246094,-0.00824092148907396
12951,2024-07-01,145.74000549316406,148.94000244140625,145.07000732421875,148.33999633789062,2638900.0,-0.015536259776257277,1.0368378995892176,-5.199981689453125,45.25920706276405,45.4859781783408,0.0015366686155573461,1.0702498030016727,9.815129519344907,13.025061935892097,16.200837460533172,3.8699951171875,-2.099851319270641,-0.7869956970214957,-6.207239028039481,4.63324763399649,-3.4971173625305028,1.9231259684875113,7.979617176491558,19.52399809628303,-27.092033641845994,2.710121665508996,7,0.519989013671875,2.4149932861328125,7.934989929199219,15.17999267578125,-12.270004272460938,0,0.015163931465487668,1.8151889076856735,148.0399932861328,1.2222200059838437,146.72000122070312,2.319437968889077,147.1699981689453,0.015163931465487668
12952,2024-07-02,145.38999938964844,146.99000549316406,144.4600067138672,145.5,3296400.0,-0.002401578772631807,-1.5685449827659657,0.042308076035987394,48.53693561556755,46.091330419924695,0.4664354736555083,0.8627740122988143,9.636147808536634,13.489458450992572,16.647237147504917,2.529998779296875,-2.160977744130662,-0.7550018310546989,-5.2420767266116854,3.7320730645022877,-2.998539278833192,1.4885356167237944,8.042830924270334,20.75878488152288,-26.820068537851686,2.2435374477784866,7,0.8699951171875,2.7649993896484375,7.972496032714844,15.529998779296875,-11.419998168945312,1,0.034527851252046604,1.0368378995892176,145.74000549316406,1.8151889076856735,148.0399932861328,1.2222200059838437,146.72000122070312,0.034527851252046604
12953,2024-07-03,144.8000030517578,146.22999572753906,144.3699951171875,145.32000732421875,1633300.0,-0.004058025588881242,-1.695613715018631,4.727285337772229,46.37893727539455,46.681433947121214,1.5765151132050335,1.0539438116427675,9.717757145122505,14.180877754189652,16.899864645898248,1.8600006103515625,-1.6795620575567511,-1.0574981689453011,-5.067685177446492,2.95268883955589,-3.0625916731958966,0.9475953353052944,8.35177075353883,9.409348914858096,-35.662243830796896,2.005093504250594,7,2.589996337890625,3.3549957275390625,8.374992370605469,16.1199951171875,-9.300003051757812,2,0.01533149981985571,-1.5685449827659657,145.38999938964844,1.0368378995892176,145.74000549316406,1.8151889076856735,148.0399932861328,0.01533149981985571
12954,2024-07-05,145.64999389648438,146.42999267578125,144.5,144.5399932861328,3562200.0,0.005870102395113541,-2.2437201071973534,-2.1345990199242935,51.858954563957155,48.58735014253471,1.209585413146641,0.07384838341647537,8.378117377730575,13.452173537464915,16.5835791125571,1.92999267578125,-1.5541747537646984,-0.12250671386718182,-4.071086355743802,3.826072928009438,-2.0967965348054918,1.8517831070711281,7.2263445303625815,28.008681135225377,-20.473554091401272,1.9742898209383102,7,1.9300003051757812,2.5050048828125,7.525001525878906,15.270004272460938,-10.149993896484375,4,-0.044490188802510544,-1.695613715018631,144.8000030517578,-1.5685449827659657,145.38999938964844,1.0368378995892176,145.74000549316406,-0.044490188802510544
12955,2024-07-08,148.72000122070312,151.97000122070312,147.7899932861328,151.86000061035156,5183800.0,0.021077977705928674,1.4880995090848816,-2.8288267234861504,64.74259406716013,50.783981307391926,-1.625314003953747,-2.8600516696778584,4.881757692760743,10.476710471004367,16.005298598598692,6.32000732421875,-0.9499705673000562,2.76800079345702,-1.3790118547784402,6.91501344169248,0.694494469339304,4.841507117574736,3.8864105352631384,57.236876448078,4.778678667725146,2.073506324117725,7,-0.5500030517578125,-0.56500244140625,4.184993743896484,12.199996948242188,-13.220001220703125,0,-0.09985211122663962,-2.2437201071973534,145.64999389648438,-1.695613715018631,144.8000030517578,-1.5685449827659657,145.38999938964844,-0.09985211122663962
12956,2024-07-09,147.60000610351562,149.6199951171875,147.22999572753906,148.0,2848400.0,-0.0075308977137876765,-3.192927508298533,0.1273866159984061,55.729862704032456,52.04451836760166,-0.9308511599216445,-1.7012669187699885,5.582609478222622,11.738228773054914,15.204378809851454,2.3899993896484375,-0.3026875833172369,1.5680053710937614,-2.6441264512158114,5.780137193403334,-0.538060540061025,3.6740712822485477,4.74187751498755,42.50011042535848,-8.367758307060399,2.1060659111547873,7,0.5699920654296875,0.55499267578125,4.2249908447265625,13.319992065429688,-12.100006103515625,1,-0.09315717771960508,1.4880995090848816,148.72000122070312,-2.2437201071973534,145.64999389648438,-1.695613715018631,144.8000030517578,-0.09315717771960508
12957,2024-07-10,146.11000061035156,147.4499969482422,143.41000366210938,147.4499969482422,4105700.0,-0.010094887747627124,5.029857204673301,3.350041962310216,58.10997430753041,52.97803245876928,0.5092392061803537,-0.4227446271961526,6.617844343415413,13.379774463009255,14.82961518140827,4.19000244140625,0.3624370542002282,0.19850006103516193,-3.848598322630437,4.245598444700761,-1.8250491307976233,2.222049252867947,5.972645433437805,31.542029419524127,-20.266028862144466,2.023549191832795,7,1.5800018310546875,0.8250045776367188,5.649997711181641,14.80999755859375,-10.610000610351562,2,-0.08651015903666293,-3.192927508298533,147.60000610351562,1.4880995090848816,148.72000122070312,-2.2437201071973534,145.64999389648438,-0.08651015903666293
12958,2024-07-11,151.39999389648438,151.88999938964844,146.5,147.0,4727800.0,0.0362055524196474,1.0037154266784654,-3.28358650846068,65.15495248200776,54.35826140647534,-4.601528447402302,-5.588954106194933,0.9577348434191038,8.25286355049883,14.53471485382536,5.779998779296875,0.48781009492273597,5.227993774414074,0.4931493502819819,9.962838198546166,2.860571562348042,7.595415986480106,-12.019989013671875,93.34103403281354,39.82610435281977,2.3674222120660406,7,-3.709991455078125,-4.614990234375,-0.6074981689453125,9.520004272460938,-15.899993896484375,3,-0.11512545164102539,5.029857204673301,146.11000061035156,-3.192927508298533,147.60000610351562,1.4880995090848816,148.72000122070312,-0.11512545164102539
12959,2024-07-12,152.85000610351562,153.63999938964844,150.80999755859375,152.47000122070312,2675700.0,0.009577359745619685,1.8877695601401323,0.08636486589586556,63.35454768194731,55.45844064004015,-5.688792973012113,-6.915459348800823,-0.7645210204794068,6.923648883484816,14.199417787544052,2.8300018310546875,0.9084016636076342,6.374505615234369,0.776142644945736,11.972868585523003,3.5753241300900527,9.173687100378686,-13.219801330566412,92.2776772623066,42.552241469918,2.799181485144322,7,-4.325004577636719,-6.340003967285156,-2.197509765625,8.069992065429688,-17.350006103515625,4,-0.11351001250052661,1.0037154266784654,151.39999389648438,5.029857204673301,146.11000061035156,-3.192927508298533,147.60000610351562,-0.11351001250052661
12960,2024-07-15,151.3000030517578,153.4499969482422,150.91000366210938,152.85000610351562,3645900.0,-0.010140680339313146,-1.1802500343813647,-4.078902987471892,53.477326341308114,56.371565004322825,-4.054053660722445,-5.105852287310086,0.6362967684589194,8.582191861462888,13.746664999618982,2.5399932861328125,1.063204031872374,4.49350204467774,-1.4311773392315104,10.41818142858699,1.5311623527231006,7.4558417366323795,-11.109406494140643,77.12612595143736,31.030217030172885,2.9623396919546283,7,-2.7750015258789062,-4.790000915527344,-0.22000885009765625,9.6199951171875,-15.800003051757812,0,,1.8877695601401323,152.85000610351562,1.0037154266784654,151.39999389648438,5.029857204673301,146.11000061035156,
12961,2024-07-16,155.00999450683594,155.00999450683594,151.38999938964844,151.4499969482422,3391800.0,0.02452076259250946,1.0337065167075283,-2.2967680963959793,67.20969068090992,58.44631556713864,-7.052453726527148,-8.142506376124231,-3.237327566898898,5.020979631746229,12.532105097691822,3.709991455078125,1.2552840732500385,7.510993957519531,1.1440243639819698,13.877963551057093,4.327509160750736,10.694478754288326,-14.281421835937522,100.0,52.83345738279601,3.183484796768787,7,-5.799995422363281,-7.814994812011719,-3.479999542236328,5.910003662109375,-19.509994506835938,1,,-1.1802500343813647,151.3000030517578,1.8877695601401323,152.85000610351562,1.0037154266784654,151.39999389648438,
12962,2024-07-17,155.92999267578125,156.74000549316406,154.0399932861328,154.0399932861328,3353700.0,0.005935089359059065,-1.8571566973188118,0.5308990690417816,67.90679278781343,60.83829951296296,-7.062859493270338,-8.642410235635907,-4.311062819822354,4.231871739466698,11.703108813846477,2.70001220703125,1.3697322725094239,7.882992553710949,0.6103089315746217,15.155676175847276,4.2466507426427995,11.519334364779098,-14.344534694726576,92.08972282364932,44.62909649349163,3.6363418110681573,7,-5.854988098144531,-7.869987487792969,-4.252498626708984,4.9900054931640625,-20.42999267578125,2,,1.0337065167075283,155.00999450683594,-1.1802500343813647,151.3000030517578,1.8877695601401323,152.85000610351562,
12963,2024-07-18,152.08999633789062,155.25,151.83999633789062,154.82000732421875,2927400.0,-0.024626412609888182,-1.1114501941591632,-1.4444507237835351,59.64093325794335,61.70296381229476,-2.3244728886972155,-4.269149135286341,-0.682588553235405,8.163555246791589,10.62122099038474,4.089996337890625,1.8978670944364922,3.565496063232416,-3.433680125391959,10.564672251856791,0.06590796892024287,7.0650841575445895,-9.292174555867206,21.585110735431478,-25.693525085846574,3.4995880943121813,7,-2.0149917602539062,-4.029991149902344,-0.4125022888183594,8.830001831054688,-16.589996337890625,3,,-1.8571566973188118,155.92999267578125,1.0337065167075283,155.00999450683594,-1.1802500343813647,151.3000030517578,
12964,2024-07-19,149.72999572753906,151.4600067138672,149.36000061035156,151.4600067138672,3187000.0,-0.015517132403031098,1.4277373035333134,0.6337011077948065,52.92489333630516,60.38988595331087,0.7544807887832405,-1.4851770105751712,1.3676954068744465,10.623686901449219,9.148386604744783,2.7299957275390625,2.3189367481671184,0.8879959106445199,-5.692141458437874,7.4681332797269135,-2.4020727738966627,4.1780645951857025,-5.816799248624392,5.013480655672627,-39.807025266193534,3.290068684541194,7,0.34500885009765625,-1.6699905395507812,1.9474983215332031,11.19000244140625,-14.229995727539062,4,,-1.1114501941591632,152.08999633789062,-1.8571566973188118,155.92999267578125,1.0337065167075283,155.00999450683594,
12965,2024-07-22,151.02000427246094,151.74000549316406,148.72000122070312,149.3699951171875,3692800.0,0.00861556522895568,-1.0474626417905044,-0.9537564606890225,59.469149667459156,60.80536228258051,-0.19552361340223,-2.519216899141952,-0.19699013126944465,9.41294754891345,8.237224465404116,3.0200042724609375,2.9408867024137066,1.93350448608399,-4.585450373891973,8.452459346059953,-1.3259729439039916,5.192981916071972,-6.08066307240631,28.678327013559766,-18.543018247753636,3.259477429987981,7,-0.9449996948242188,-2.9599990844726562,0.6574897766113281,9.899993896484375,-15.520004272460938,0,,1.4277373035333134,149.72999572753906,-1.1114501941591632,152.08999633789062,-1.8571566973188118,155.92999267578125,
12966,2024-07-23,150.27000427246094,150.9600067138672,149.63999938964844,150.1999969482422,1622400.0,-0.004966229497960439,-1.218495153100477,0.04242844592407639,58.62801466311419,60.862922322089815,1.087396459853636,-1.8166787466047936,0.11146884443110139,10.247442264910063,8.373973203600224,1.3800048828125,3.3537587396182857,1.1545043945312443,-5.380894220512062,7.68990300957455,-2.113194912990423,4.4222037020529115,-4.386609928957569,19.326711047775966,-29.951396570956213,3.2676993075216556,7,1.3499984741210938,-2.2099990844726562,0.7974929809570312,8.664993286132812,-14.770004272460938,1,,-1.0474626417905044,151.02000427246094,1.4277373035333134,149.72999572753906,-1.1114501941591632,152.08999633789062,
12967,2024-07-24,146.4499969482422,150.9199981689453,145.3000030517578,150.2899932861328,3029500.0,-0.025420957048038262,1.2039170162221677,-54.851351351351354,52.61820594274202,59.46995048439362,5.543681461948296,2.085025546185335,3.474805910882054,14.10695764404582,8.608623195712719,5.6199951171875,3.057103223934007,-2.649502563476574,-9.210596062223857,3.9115909352707092,-5.93004931285023,0.6310441858970819,10.290008544921875,11.557731147721992,-40.996989979353074,3.280546749373648,7,4.57000732421875,2.32000732421875,3.2000045776367188,11.855003356933594,-10.949996948242188,2,,-1.218495153100477,150.27000427246094,-1.0474626417905044,151.02000427246094,1.4277373035333134,149.72999572753906,
12968,2024-07-25,146.2899932861328,149.4199981689453,145.99000549316406,146.5800018310547,3019700.0,-0.0010925480740427984,-6.707986146829887,0.0755231305978749,51.03828507575671,58.10147686148356,5.478752923540156,2.2932998010967367,3.2387554254736983,14.268097976651802,8.565224258023195,3.42999267578125,3.149000828334181,-2.765505981445301,-9.39255393727072,3.861541974380117,-6.079029959357996,0.5480179964673937,10.221212158203116,15.372513339588487,-38.622897527999136,3.3135239779127064,7,4.730010986328125,2.94500732421875,2.557506561279297,12.015007019042969,-10.789993286132812,3,,1.2039170162221677,146.4499969482422,-1.218495153100477,150.27000427246094,-1.0474626417905044,151.02000427246094,
12969,2024-07-26,149.0,149.99000549316406,147.25,147.25,2427000.0,0.018524894649264212,-2.131434849330357,-6.0343049563295805,50.45961683735525,57.7661758054888,2.419641888084243,-0.2499522513975876,0.21856045403967528,11.651640148776409,8.466359758509954,3.70001220703125,3.387251932664128,-0.16949920654298012,-6.705198600711071,6.366200187625111,-3.4373489036270257,3.0983504905410655,7.286981396484379,57.453346980940736,3.708178283431465,3.2678496970840425,7,2.0200042724609375,0.2350006103515625,-0.9824981689453125,7.215003967285156,-13.5,4,,-6.707986146829887,146.2899932861328,1.2039170162221677,146.4499969482422,-1.218495153100477,150.27000427246094,
12970,2024-07-29,146.82000732421875,147.89999389648438,145.13999938964844,147.3800048828125,2487000.0,-0.014630823327390963,2.4500457770656903,-0.3199986049107143,48.76269305841711,55.7165094029896,4.35532628974903,1.9330651142391844,2.1033831361009163,13.62460922434127,8.956171845439147,3.8600006103515625,2.9061917805801443,-2.2884925842285213,-8.891010467668139,4.314025299211096,-5.589751525948316,1.012766357491273,9.247234505371097,28.86607938755178,-25.21502515953359,3.3012589417198073,7,4.1199951171875,3.2549972534179688,1.0099945068359375,9.394996643066406,-11.32000732421875,0,,-2.131434849330357,149.0,-6.707986146829887,146.2899932861328,1.2039170162221677,146.4499969482422,
12971,2024-07-30,147.9499969482422,148.2899932861328,146.75999450683594,147.3699951171875,2379200.0,0.007696428059209337,1.4285800787163185,-1.0357220708446866,52.95249698594879,54.0549209805602,2.3675301683089742,1.0299370527102951,0.5840412780876818,12.212868168936524,9.19788437153262,1.529998779296875,2.3889826159594065,-1.2690025329589787,-7.706051101115861,5.168046035197904,-4.487526817037406,1.9495217511194483,7.680155183750003,48.61588498355324,-7.972724820070958,3.2185242840784407,7,2.2450027465820312,2.1250076293945312,-0.1199951171875,8.265007019042969,-12.449996948242188,1,,2.4500457770656903,146.82000732421875,-2.131434849330357,149.0,-6.707986146829887,146.2899932861328,
12972,2024-07-31,150.41000366210938,152.39999389648438,147.92999267578125,148.7100067138672,5743700.0,0.01662728465434027,-1.7423109867118498,2.9310199679040276,48.252753905450504,52.789567719172105,-1.0703943734530696,-1.0906169195384052,-2.2279964116530664,9.514488743985538,9.02290215637419,4.470001220703125,2.340124331650941,0.9400039672851506,-5.255347429059611,7.1353553636299125,-2.1576717308872446,4.037679665457546,4.80054236018907,72.58964545357101,19.79694117457973,3.097675698172383,7,-1.6400070190429688,-0.33499908447265625,-2.110004425048828,5.805000305175781,-14.910003662109375,2,,1.4285800787163185,147.9499969482422,2.4500457770656903,146.82000732421875,-2.131434849330357,149.0,
12973,2024-08-01,147.02000427246094,151.35000610351562,146.0800018310547,151.2100067138672,3782400.0,-0.02253839044684791,1.3579431021416917,-2.464711743005628,40.37000163829063,51.39457975272604,1.7039879929965878,2.6079372814480735,0.8735754280336891,12.673042818616807,8.88812298849748,5.2700042724609375,1.4813296227748083,-2.560995483398443,-8.477315259501466,3.35532429270458,-5.519155371449955,0.39716440465306846,7.787719884531498,25.89540365412545,-20.997938444654135,2.9581598880515183,8,1.7499923706054688,3.0550003051757812,0.5674972534179688,9.194999694824219,-11.520004272460938,3,,-1.7423109867118498,150.41000366210938,1.4285800787163185,147.9499969482422,2.4500457770656903,146.82000732421875,
12974,2024-08-02,139.16999816894528,145.4199981689453,138.03999328613278,145.32000732421875,6476500.0,-0.053394136004565995,1.3244143379958904,1.467781759384703,33.41536443338454,48.49971472671775,8.82675850088097,10.485167016599263,8.36797099596447,20.269952223965305,9.340063821351755,8.980010986328153,0.23555082420534745,-10.087001800537138,-17.444062401892865,-2.729941199181411,-13.765532101215001,-6.4084714998592744,15.25101699735339,7.869114448351216,-33.745908798539574,3.678530300677865,8,6.04999542236331,8.220001220703153,8.417503356933622,16.05000305175784,-3.669998168945284,4,,1.3579431021416917,147.02000427246094,-1.7423109867118498,150.41000366210938,1.4285800787163185,147.9499969482422,
12975,2024-08-05,133.8699951171875,136.35000610351562,132.41999816894528,136.0,6887700.0,-0.03808294259890588,1.7773739944357179,0.3463417417819742,22.30085310823698,44.4633634428425,12.782405383977533,15.405447524247222,13.646741310584844,25.291453405059258,10.03510136908424,6.75,-0.750410483120902,-14.64450454711914,-24.723618281045106,-4.565390813193176,-19.684061414082123,-9.604947680156158,19.56815873630123,7.257243535060606,-25.858267785586843,5.039556866962986,8,8.540000915527344,10.710006713867188,12.750003814697266,20.720008850097656,1.6300048828125,0,,1.3244143379958904,139.16999816894528,1.3579431021416917,147.02000427246094,-1.7423109867118498,150.41000366210938,
12976,2024-08-06,133.85000610351562,135.91000366210938,133.25,134.50999450683594,5005500.0,-0.00014931660865735719,-1.86021805294634,0.3098530001719296,20.370396155081025,40.880273466435725,11.43029088150061,15.117590515908859,13.608076329613596,25.044367486964717,10.916569185122631,2.660003662109375,-1.4209797182320472,-13.976993560791016,-26.00593657611836,-1.9480505454636727,-19.991465068454687,-7.962522053127344,17.90669529520963,7.157198400194418,-17.734319002392027,6.014471507663675,8,8.559989929199219,10.729995727539062,13.124992370605469,20.384994506835938,1.649993896484375,1,,1.7773739944357179,133.8699951171875,1.3244143379958904,139.16999816894528,1.3579431021416917,147.02000427246094,
12977,2024-08-07,133.47000122070312,137.75,133.33999633789062,136.17999267578122,3209700.0,-0.0028390352296182586,-1.9696982151848008,4.106119806718566,22.455643446534225,37.704424396522114,10.924257759523783,15.285795593942623,13.897367370027695,25.190058811429594,11.91649897385569,4.410003662109375,-2.5120483972980594,-13.724998474121094,-27.355384977837446,-0.0946119704047419,-20.54019172597927,-6.909805222262918,16.739763919639728,5.546764984922723,-18.946601867415787,6.815193251858176,8,8.939994812011719,11.110000610351562,13.737495422363281,20.764999389648438,2.029998779296875,2,,-1.86021805294634,133.85000610351562,1.7773739944357179,133.8699951171875,1.3244143379958904,139.16999816894528,
12978,2024-08-08,133.97000122070312,135.99000549316406,133.07000732421878,134.78999328613278,3894000.0,0.003746160151547606,-1.229023371752413,0.3025810520151727,25.32876366136209,34.91210737696732,9.490960282758465,14.137888114305383,13.25030800143918,24.45771091607864,12.697723081203838,2.919998168945284,-3.6187263513780294,-12.353498840332037,-27.0398240108249,2.3328263301608274,-19.69666142557847,-5.010336255085605,14.81658256192793,11.923100398137212,-14.413287927602088,7.343162585246434,8,8.439994812011719,10.610000610351562,13.237495422363281,20.264999389648438,1.529998779296875,3,,-1.9696982151848008,133.47000122070312,-1.86021805294634,133.85000610351562,1.7773739944357179,133.8699951171875,
12979,2024-08-09,135.5,135.60000610351562,132.75,133.61000061035156,3778100.0,0.01142045805296621,1.727263435325726,-2.3048996073615866,25.885642564139772,32.37021287760317,6.531453471579965,11.848925177452742,11.567364277606998,22.648093054739036,13.190808131222958,2.850006103515625,-4.289690943210047,-9.95599975585938,-25.06278063258719,5.15078112086843,-17.5093901942233,-2.402609317495461,11.977256933536182,57.7861308247475,30.43458822309144,7.553390438363907,8,6.909996032714844,9.080001831054688,12.272499084472656,18.735000610351562,0.0,4,,-1.229023371752413,133.97000122070312,-1.9696982151848008,133.47000122070312,-1.86021805294634,133.85000610351562,