Rivaldi_Prediction/data/featuSGD/US8825081040_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
6993,2000-02-04,66.0,69.5,65.125,65.875,11947600.0,-0.014925373134328401,-4.384615384615385,0.019230769230769232,74.8551191242756,73.43973145764534,-8.708750969832167,-11.866232156281868,-2.6789772658312287,3.6854996815048935,22.498240362492847,4.375,2.74591149795652,10.691015624999999,0.9441758308165191,20.437855419183478,5.817595727908255,15.564435522091742,-14.172399999999996,81.08108108108108,13.853647807660806,4.87341989709174,2,-5.75,-8.46875,-7.03125,6.515625,12.25,4,0.40909090909090917,-1.009009009009009,67.0,-1.0638297872340425,59.6875,1.5,56.5625,0.40909090909090917
6994,2000-02-07,67.25,67.71875,65.625,65.625,7854400.0,0.018939393939394034,-1.5769230769230769,13.0,74.8551191242756,73.62522537228104,-9.059655397338005,-12.143996582252242,-3.9289772658312287,2.4354996815048935,23.724061449118995,2.09375,3.3256015360745934,10.928515625000003,0.6247123804486989,21.232318869551307,5.776614002724351,16.080417247275655,-14.362055999999995,86.41509433962264,21.43196420005819,5.151901622275653,2,-7.0,-9.71875,-8.28125,5.265625,6.25,0,0.3382899628252789,-4.384615384615385,66.0,-1.009009009009009,67.0,-1.0638297872340425,59.6875,0.3382899628252789
6995,2000-02-08,69.4375,69.8125,67.375,67.5625,7639600.0,0.032527881040892215,-1.1666666666666667,1.1538461538461537,78.22822822822823,73.93262704022693,-10.379028390389074,-13.51054459138269,-6.116477265831229,0.2479996815048935,25.102872130072583,2.5625,4.21467024917348,12.155078125000003,0.7245723330704976,23.585583916929508,6.43982522903525,17.870331020964755,-15.552832639999998,97.02233250620348,32.726766369298076,5.715252895964752,2,-9.03125,-11.90625,-10.46875,3.078125,10.5625,1,0.23852385238523843,-1.5769230769230769,67.25,-4.384615384615385,66.0,-1.009009009009009,67.0,0.23852385238523843
6996,2000-02-09,70.4375,71.5625,69.0625,69.5625,9807600.0,0.014401440144014455,-1.6666666666666667,0.4666666666666667,77.63726095003085,73.39608036118655,-10.230764873018444,-13.577340346360373,-7.116477265831229,-0.7520003184951065,26.623278802002538,2.5,5.230891972193696,12.120703124999999,-0.15283079744948225,24.39423704744948,5.983936163775255,18.257470086224743,-15.278606028799999,90.02770083102493,27.385138620469093,6.13676696122474,2,-9.15625,-12.03125,-11.46875,2.078125,14.5,2,0.2777284826974269,-1.1666666666666667,69.4375,-1.5769230769230769,67.25,-4.384615384615385,66.0,0.2777284826974269
6997,2000-02-10,72.5,72.5,69.0,70.3125,6801800.0,0.02928127772848277,2.2,2.5,82.44885858286392,74.94207984872062,-10.934908651586568,-14.658707504550478,-9.178977265831229,-2.8145003184951065,28.260432026599958,3.5,5.5027851326756405,13.083203124999997,-0.14674061113537107,26.313146861135372,6.468231256932313,19.69817499306768,-15.700745425919997,100.0,35.28558139078066,6.614971868067687,2,-10.75,-13.625,-13.53125,0.015625,11.0625,3,0.24655172413793114,-1.6666666666666667,70.4375,-1.1666666666666667,69.4375,-1.5769230769230769,67.25,0.24655172413793114
6998,2000-02-11,68.8125,71.625,68.0,71.5,8288600.0,-0.05086206896551726,1.4680851063829787,-1.2285714285714286,72.29166666666666,76.04617562876676,-5.427461040121024,-10.100966418231678,-5.491477265831229,0.8729996815048935,29.827810867526384,4.5,5.768310158660775,8.514453125000003,-4.755418427921839,21.784324677921845,1.879517348539082,15.149388901460924,-10.1291559748096,46.36363636363636,-19.740921907632753,6.634935776460923,2,-6.09375,-9.9375,-9.84375,3.703125,16.8125,4,0.24795640326975477,2.2,72.5,-1.6666666666666667,70.4375,-1.1666666666666667,69.4375,0.24795640326975477
6999,2000-02-14,67.3125,69.625,66.0,69.375,8250200.0,-0.021798365122615793,1.829268292682927,0.7674418604651163,67.29166666666666,75.74320909473963,-2.0348892011939483,-7.955448163105828,-3.9914772658312287,2.3729996815048935,31.179188291589384,3.625,5.94233037019643,6.345703125,-6.922593455799074,19.613999705799074,-0.288445165399537,12.979851415399537,-6.971157257832445,20.192307692307693,-44.532561881606156,6.634148290399538,2,-2.453125,-8.21875,-8.34375,5.203125,21.6875,0,0.1624883936861652,1.4680851063829787,68.8125,2.2,72.5,-1.6666666666666667,70.4375,0.1624883936861652
7000,2000-02-15,67.46875,67.90625,65.125,67.3125,7677600.0,0.002321262766945109,4.393939393939394,-0.07575757575757576,69.03499469777307,75.22592271457455,-0.5379675893559295,-7.53053686237908,-4.147727265831229,2.2167496815048935,32.47807527486509,2.78125,6.618680408102627,5.887890624999997,-7.390982299853206,19.166763549853208,-0.7515458374266046,12.527327087426599,-5.668368386892553,31.779661016949152,-33.689057217419105,6.6394364624266045,2,-1.078125,-6.84375,-8.5,5.046875,19.65625,1,0.08939323761000462,1.829268292682927,67.3125,1.4680851063829787,68.8125,2.2,72.5,0.08939323761000462
7001,2000-02-16,67.875,69.875,67.65625,67.9375,8574000.0,0.006021306160259421,-7.875,-0.4,69.19831223628692,73.98235847522972,0.3791917029349037,-7.276129260206162,-4.553977265831229,1.8104996815048935,33.95608036923759,2.40625,7.574430835559042,5.637890624999997,-7.516276210442783,18.792057460442777,-0.9391927927213999,12.214974042721387,-4.790664180465448,37.28813559322034,-28.573205636187318,6.57708341772139,2,0.9375,-7.015625,-8.90625,4.640625,20.40625,2,0.17863720073664835,4.393939393939394,67.46875,1.829268292682927,67.3125,1.4680851063829787,68.8125,0.17863720073664835
7002,2000-02-17,71.5,72.5,67.96875,67.96875,8459800.0,0.05340699815837935,-1.5663716814159292,-56.5,79.58762886597938,74.50819289097458,-2.8388950607647274,-10.239826908400957,-8.178977265831229,-1.8145003184951065,35.64484580362412,4.625,8.33752205780742,8.509765625,-4.967109133014759,21.98664038301476,1.7713282459926205,15.24820300400738,-7.285784478809589,86.4406779661017,13.85398583158208,6.738437379007378,2,-2.6875,-10.640625,-12.53125,1.015625,18.96875,3,0.18793706293706292,-7.875,67.875,4.393939393939394,67.46875,1.829268292682927,67.3125,0.18793706293706292
7003,2000-02-18,67.0,72.5,67.0,72.5,9154600.0,-0.06293706293706292,1.0,-1.5575221238938053,69.02173913043478,73.8600395583256,2.031507023595836,-5.086910972383734,-3.6789772658312287,2.6854996815048935,37.286875318481506,5.5,8.701529973846618,3.4296875,-9.664604192098622,16.523979192098622,-3.117458346049304,9.976833346049311,-1.7914903413524428,25.423728813559322,-49.44475181807833,6.547145846049309,2,1.8125,-6.09375,-8.03125,5.515625,22.4375,4,0.24720149253731338,-1.5663716814159292,71.5,-7.875,67.875,4.393939393939394,67.46875,0.24720149253731338
7004,2000-02-22,74.5,75.0,68.75,71.0,15547200.0,0.11194029850746268,1.7777777777777777,-0.6363636363636364,72.81399046104929,73.2584575841946,-4.841013481973917,-11.684650495758675,-11.178977265831229,-4.8145003184951065,39.14138773976959,8.0,8.328171645934638,9.9765625,-3.3972826757968164,23.350407675796816,3.289639912101592,16.663485087898408,-8.416511500390143,94.9367088607595,19.46426221161329,6.68692258789841,2,-4.4375,-11.5,-15.53125,-1.984375,10.90625,1,0.14932885906040272,1.0,67.0,-1.5663716814159292,71.5,-7.875,67.875,0.14932885906040272
7005,2000-02-23,73.5625,76.5625,72.25,74.40625,11989800.0,-0.012583892617449632,-1.4864864864864864,-0.24107142857142858,68.68686868686868,72.26396955495437,-3.6395896135678925,-9.947816056094474,-10.241477265831229,-3.8770003184951065,41.16738985179235,4.3125,8.25910489261895,8.207812500000003,-5.247160457467572,21.662785457467585,1.4803260212662082,14.93529897873379,-6.5625,68.62745098039215,-4.325269751233606,6.72748647873379,2,-2.71875,-9.78125,-14.59375,-1.046875,8.0,2,0.20985556499575186,1.7777777777777777,74.5,1.0,67.0,-1.5663716814159292,71.5,0.20985556499575186
7006,2000-02-24,78.875,79.5,74.3125,74.5,13451600.0,0.0722175021240441,-1.1842105263157894,-5.185185185185185,66.90391459074733,70.5367535558303,-8.525960339461705,-14.206788896406636,-15.553977265831229,-9.189500318495107,43.42499902389119,5.9375,8.258941674588897,12.389062499999994,-1.6352126683183315,26.413337668318327,5.376924915840831,19.401200084159157,-10.344999999999999,95.0,24.229931393849142,7.012137584159166,2,-6.5625,-13.625,-19.90625,-6.359375,1.125,3,0.10459587955625982,-1.4864864864864864,73.5625,1.7777777777777777,74.5,1.0,67.0,0.10459587955625982
7007,2000-02-25,76.625,80.375,76.375,78.6875,9430200.0,-0.02852614896988903,-2.1219512195121952,-0.4714285714285714,64.60481099656357,69.6826584813744,-6.2908442163872,-10.932272438626313,-13.303977265831229,-6.9395003184951065,45.838542507486636,4.0,7.901769265460729,9.1328125,-4.761997253129323,23.027622253129323,2.1854076234353386,16.08021737656466,-6.120400000000004,71.96261682242991,2.393680809499699,6.9474048765646605,2,-3.875,-10.9375,-17.65625,-4.109375,-1.25,4,0.15212071778140301,-1.1842105263157894,78.875,-1.4864864864864864,73.5625,1.7777777777777777,74.5,0.15212071778140301
7008,2000-02-28,77.9375,78.75,73.0,76.625,12205400.0,0.0171288743882545,2.9148936170212765,-0.6363636363636364,64.6655231560892,69.39086475797691,-6.898268116296293,-10.883005364573762,-14.616477265831229,-8.252000318495107,47.92725990779393,5.75,7.550431463672766,9.2265625,-3.7707941866042347,22.223919186604228,2.7278841566978826,15.725240843302117,-5.458820000000003,79.03225806451613,11.115301366567934,6.498678343302115,2,-5.1875,-12.25,-18.96875,-5.421875,-5.0625,0,0.1607858861267042,-2.1219512195121952,76.625,-1.1842105263157894,78.875,-1.4864864864864864,73.5625,0.1607858861267042
7009,2000-02-29,83.0625,84.84375,78.5,78.5,11302200.0,0.06575781876503606,-1.7808219178082192,3.4761904761904763,67.30158730158729,69.19826393617849,-10.676979772155903,-14.450098550987661,-19.74147726583123,-13.377000318495107,50.39413642776397,6.90625,6.9771297637766025,12.892187500000006,0.36272427917630523,25.421650720823706,6.627455889588163,19.156919110411856,-10.0625,85.8560794044665,20.727625831531256,6.2647316104118485,2,-7.140625,-15.140625,-24.09375,-10.546875,-8.0625,1,0.07674943566591419,2.9148936170212765,77.9375,-2.1219512195121952,76.625,-1.1842105263157894,78.875,0.07674943566591419
7010,2000-03-01,82.1875,85.0,78.875,83.71875,10125800.0,-0.010534236267870534,1.9923664122137406,-0.3356164383561644,64.96815286624204,68.72824622839572,-8.375312974812203,-12.181455245823031,-18.86647726583123,-12.502000318495107,52.21285016497356,6.125,6.909269119265431,10.735937500000006,-1.1592059936091772,22.63108099360919,4.788365753195421,16.68350924680459,-9.1875,76.5625,13.98119888102319,5.947571746804591,3,-6.1875,-14.1875,-23.21875,-9.671875,-2.1875,2,0.03916349809885933,-1.7808219178082192,83.0625,2.9148936170212765,77.9375,-2.1219512195121952,76.625,0.03916349809885933
7011,2000-03-02,86.5,87.6875,80.0,82.03125,11208200.0,0.05247148288973391,1.2465753424657535,-2.9183673469387754,66.86746987951807,67.31489522990002,-10.915948409476783,-15.159470311482153,-23.17897726583123,-16.814500318495107,53.3976667449443,7.6875,7.308580006873058,13.707812500000003,1.3600841271212403,26.055540872878765,7.5339483135606145,19.88167668643939,-11.099999999999994,91.91489361702128,32.65954162519613,6.173864186439382,3,-9.15625,-17.15625,-27.53125,-13.984375,-3.25,3,-0.05708092485549132,1.9923664122137406,82.1875,-1.7808219178082192,83.0625,2.9148936170212765,77.9375,-0.05708092485549132
7012,2000-03-03,93.8125,94.0625,89.0,89.0,13211200.0,0.08453757225433534,-1.103896103896104,1.0769230769230769,77.70083102493075,68.2792387737329,-16.461698901265763,-21.460544739521993,-30.49147726583123,-24.127000318495107,53.69907873154516,7.5625,7.923805634461758,19.6796875,4.485686089406002,34.873688910594,12.082686794703008,27.276688205296992,-15.954999999999998,98.81305637982196,36.3602642672857,7.597000705296998,3,-12.40625,-21.28125,-34.84375,-21.296875,-15.625,4,-0.14723517654896734,1.2465753424657535,86.5,1.9923664122137406,82.1875,-1.7808219178082192,83.0625,-0.14723517654896734
7013,2000-03-06,93.0,99.78125,90.75,96.125,12745000.0,-0.008660892738174497,-1.3688524590163935,-0.6493506493506493,78.90295358649789,68.95579023211609,-12.933323133401359,-19.52248665716668,-29.67897726583123,-23.314500318495107,53.87642662475369,9.03125,8.602453690977228,17.517187500000006,0.6589419796907521,34.375433020309266,9.088064739845379,25.946310260154632,-13.0,68.13509544787078,0.32273017757276534,8.42912276015463,3,-6.984375,-17.609375,-34.03125,-20.484375,-18.0,0,-0.18951612903225812,-1.103896103896104,93.8125,1.2465753424657535,86.5,1.9923664122137406,82.1875,-0.18951612903225812
7014,2000-03-07,90.0,93.96875,87.8125,93.75,10917000.0,-0.032258064516129004,1.9402985074626866,1.2,73.82683410442829,69.52689750073381,-8.385224045854201,-15.526791894395998,-26.67897726583123,-20.314500318495107,53.756329262082936,6.15625,8.632532115803741,13.379687500000003,-4.194477185453707,30.95385218545372,4.592605157273141,22.166769842726865,-6.043750000000003,53.21375186846039,-18.365172563979257,8.787082342726858,3,-3.609375,-14.609375,-31.03125,-17.484375,-19.75,1,-0.19027777777777777,-1.3688524590163935,93.0,-1.103896103896104,93.8125,1.2465753424657535,86.5,-0.19027777777777777
7015,2000-03-08,86.0,90.125,84.15625,90.0,12086200.0,-0.0444444444444444,1.8088235294117647,1.0666666666666667,67.8132678132678,69.62793674768052,-2.7216386678845055,-10.774778680053984,-22.67897726583123,-16.314500318495107,53.033445312548075,5.96875,9.305278922533233,8.551562500000003,-9.157866613413773,26.26099161341378,-0.3031520567068924,17.406277056706898,13.78125,30.33175355450237,-43.701667076762135,8.85471455670689,3,0.390625,-9.640625,-27.03125,-13.484375,-15.0625,2,-0.12790697674418605,1.9402985074626866,90.0,-1.3688524590163935,93.0,-1.103896103896104,93.8125,-0.12790697674418605
7016,2000-03-09,90.0,90.46875,83.8125,86.0,9660000.0,0.04651162790697683,1.6962025316455696,-1.0,68.04878048780488,70.01060002448513,-5.562564195190774,-13.949245810067339,-26.67897726583123,-20.314500318495107,52.079289870175586,6.65625,9.315977477988056,11.573437499999997,-6.6587915347521545,29.80566653475215,2.4573229826239213,20.689552017376073,9.46875,38.74755381604697,-32.32364117091631,9.116114517376076,3,-3.609375,-11.5,-31.03125,-17.484375,-20.5,3,-0.11111111111111116,1.8088235294117647,86.0,1.9402985074626866,90.0,-1.3688524590163935,93.0,-0.11111111111111116
7017,2000-03-10,90.375,92.0,86.75,90.1875,8506000.0,0.004166666666666652,2.0545454545454547,0.046875,74.80106100795756,71.13677089691495,-4.226470751241607,-13.614453338781317,-27.05397726583123,-20.689500318495107,51.03018117804091,5.25,9.743495097782727,11.0546875,-7.699301933040829,29.80867693304082,1.6776927834795856,20.431682216520414,8.467500000000001,41.0958904109589,-34.27263112707993,9.37699471652041,3,-1.234375,-10.34375,-31.40625,-17.859375,-15.875,4,-0.07883817427385897,1.6962025316455696,90.0,1.8088235294117647,86.0,1.9402985074626866,90.0,-0.07883817427385897
7018,2000-03-13,85.875,89.375,85.5,86.75,8810600.0,-0.049792531120331995,-3.769230769230769,-4.666666666666667,62.889518413597735,70.64654102047167,1.6962493707229953,-8.190566868431219,-22.55397726583123,-16.189500318495107,50.25613453023483,4.875,9.86300416282053,5.701562499999994,-12.586345082158061,23.98947008215805,-3.4423912910790335,14.845516291079022,12.366299999999995,20.307692307692307,-50.41332885902038,9.14395379107903,3,3.453125,-3.421875,-26.90625,-13.359375,-10.875,0,-0.08951965065502188,2.0545454545454547,90.375,1.6962025316455696,90.0,1.8088235294117647,86.0,-0.08951965065502188
7019,2000-03-14,78.25,88.1875,76.5625,87.0,12852600.0,-0.08879184861717615,1.0898876404494382,10.0,54.61254612546125,69.4959180492738,9.573569255713963,0.31184538389850047,-14.928977265831229,-8.564500318495107,49.57069138335563,11.625,10.095749035561653,-2.4703125000000057,-19.766131166337175,14.82550616633717,-11.11822183316859,6.177596833168579,19.414147999999997,10.931174089068826,-57.57387317153965,8.647909333168588,3,9.921875,4.203125,-19.28125,-5.734375,-6.75,1,-0.04153354632587858,-3.769230769230769,85.875,2.0545454545454547,90.375,1.6962025316455696,90.0,-0.04153354632587858
7020,2000-03-15,73.5,78.75,73.0,78.75,18261000.0,-0.060702875399361034,1.1904761904761905,0.6,44.65174129353233,67.02750376194204,14.48489362221386,5.836077810860573,-10.178977265831229,-3.8145003184951065,48.973140032729404,5.75,10.154044965213373,-7.521874999999994,-24.03758099180962,8.99383099180963,-15.779727995904807,0.7359779959048183,22.898049119999996,2.631578947368421,-59.93931420862185,8.257852995904814,3,12.890625,8.953125,-14.53125,-0.984375,-1.0,2,-0.04421768707482998,1.0898876404494382,78.25,-3.769230769230769,85.875,2.0545454545454547,90.375,-0.04421768707482998
7021,2000-03-16,80.0,80.96875,71.90625,75.0625,15793800.0,0.08843537414965996,1.6363636363636365,-0.9404761904761905,53.096330275229356,64.29367034530856,7.784532122374955,0.30675509135627976,-16.03154557208733,-10.314500318495107,48.14654872052153,9.0625,9.816061607614401,-1.6281249999999972,-16.959576752164537,13.703326752164543,-9.29385087608226,6.037600876082266,14.526205190399992,40.27993779160187,-20.231223747712434,7.665725876082269,3,5.84375,2.453125,-21.03125,-7.484375,-9.375,3,-0.11328125,1.1904761904761905,73.5,1.0898876404494382,78.25,-3.769230769230769,85.875,-0.11328125
7022,2000-03-17,84.9375,85.375,79.0625,80.0,12554600.0,0.061718750000000044,1.1720430107526882,1.0,56.02150537634409,61.751287210847025,1.6267962990548597,-3.765482514411218,-20.212608526640096,-15.252000318495107,47.111649873499736,6.3125,9.790087102809096,2.637500000000003,-11.986549676726696,17.261549676726702,-4.6745248383633395,9.949524838363345,7.326709671359993,74.59749552772809,15.75045780072395,7.312024838363348,3,-2.0,-2.484375,-25.09375,-12.421875,-8.9375,4,-0.18175128771155258,1.6363636363636365,80.0,1.1904761904761905,73.5,1.0898876404494382,78.25,-0.18175128771155258
7023,2000-03-20,83.5625,87.59375,82.25,85.0,8981800.0,-0.016188373804267853,-1.6307692307692307,-0.2911392405063291,50.45977011494252,59.15494676757083,1.701203517067043,-1.144731788471688,-18.039240736652758,-13.877000318495107,46.51456098086974,5.34375,9.270133709927066,0.43437500000000284,-12.294676094889894,13.1634260948899,-5.9301505474449385,6.798900547444944,6.665913704223996,71.59309021113243,15.494857803170149,6.364525547444946,3,-1.609375,-1.109375,-23.25,-11.046875,-9.0625,0,-0.10845175766641735,1.1720430107526882,84.9375,1.6363636363636365,80.0,1.1904761904761905,73.5,-0.10845175766641735
7024,2000-03-21,85.625,86.25,80.9375,83.5,7923400.0,0.024682124158563967,2.1481481481481484,-1.4782608695652173,53.0933633295838,57.51940182493928,-1.1702144914806496,-2.457013084840682,-19.271005382392076,-15.939500318495107,45.438921513047354,5.3125,7.497657211059476,1.9406249999999972,-10.157553078907142,14.038803078907137,-4.108464039453565,7.98971403945356,2.771197333801595,87.45019920318725,32.53850953272625,6.049089039453567,3,-3.671875,-3.171875,-24.828125,-13.109375,-5.875,1,-0.12408759124087587,-1.6307692307692307,83.5625,1.1720430107526882,84.9375,1.6363636363636365,80.0,-0.12408759124087587
7025,2000-03-22,89.0,90.25,83.875,87.0,9254600.0,0.039416058394160514,1.8333333333333333,0.9411764705882353,52.2883295194508,55.76824060623327,-4.553792129294109,-4.865638783893601,-21.862690078390358,-19.314500318495107,44.277281600893694,6.375,5.705962006643006,4.543750000000003,-6.780427964821513,15.867927964821519,-1.118338982410748,10.205838982410754,-17.09375,93.18568994889267,41.18024415601978,5.662088982410756,3,-7.046875,-6.546875,-27.0234375,-16.484375,-7.5625,2,-0.1966292134831461,2.1481481481481484,85.625,-1.6307692307692307,83.5625,1.1720430107526882,84.9375,-0.1966292134831461
7026,2000-03-23,87.125,91.4375,86.25,89.0,8781800.0,-0.021067415730337102,-1.8620689655172413,-0.9375,43.20203303684879,52.2572374983323,-3.4972741997867587,-2.467383151894211,-19.19490064799463,-17.439500318495107,42.7526951271693,5.1875,4.18654629085276,2.2562499999999943,-8.810005309676768,13.322505309676757,-3.276877654838387,7.7893776548383755,-14.851875000000007,65.15151515151516,18.27928261233945,5.53312765483838,3,-5.453125,-3.734375,-23.6171875,-14.609375,-7.125,3,-0.16786226685796268,1.8333333333333333,89.0,2.1481481481481484,85.625,-1.6307692307692307,83.5625,-0.16786226685796268
7027,2000-03-24,88.28125,92.46875,86.0,88.125,10100800.0,0.01327116212338586,-1.9361702127659575,-0.08333333333333333,45.23659305993691,50.29580134792554,-5.567207304515989,-2.851815594767018,-19.552758331743888,-18.595750318495107,41.09197578366792,6.46875,3.2019923936333186,2.8296875000000057,-7.619053197070002,13.278428197070014,-2.3946828485349982,8.05405784853501,-15.241550000000004,63.68563685636857,18.697364105053943,5.224370348535004,3,-6.09375,-4.890625,-23.4453125,-15.765625,-10.53125,4,-0.19999999999999996,-1.8620689655172413,87.125,1.8333333333333333,89.0,2.1481481481481484,85.625,-0.19999999999999996
7028,2000-03-27,90.46875,91.71875,88.0,88.0,8098200.0,0.024778761061946986,-2.0126582278481013,15.8,50.481077613855035,49.8367492910804,-7.861251563858048,-4.271365180874568,-20.922149525101048,-20.783250318495107,40.645902801190395,3.71875,1.888622263850408,4.390625,-5.656069026159301,14.437319026159301,-0.6327220130796434,9.413972013079643,-16.263306999999998,82.65582655826557,37.1090331516702,5.02334701307965,3,-8.28125,-7.078125,-25.6328125,-17.953125,-14.5625,0,-0.15993091537132986,-1.9361702127659575,88.28125,-1.8620689655172413,87.125,1.8333333333333333,89.0,-0.15993091537132986
7029,2000-03-28,89.4375,90.4375,87.75,90.25,8277600.0,-0.011398963730569922,3.526315789473684,-0.3291139240506329,53.7568306010929,50.84842588080936,-5.672712386609106,-2.8859946242799595,-19.156560585231688,-19.752000318495107,39.39481223432357,2.71875,0.1310095232971662,3.0406250000000057,-7.007738721862566,13.088988721862577,-1.9835568609312872,8.064806860931299,-14.136258580000003,64.72727272727272,16.543056540531637,5.024181860931288,3,-7.25,-5.171875,-24.578125,-16.921875,-11.6875,1,-0.16701607267645002,-2.0126582278481013,90.46875,-1.9361702127659575,88.28125,-1.8620689655172413,87.125,-0.16701607267645002
7030,2000-03-29,85.40625,89.5,84.25,89.0,10445400.0,-0.04507337526205446,1.2857142857142858,4.423076923076923,44.98293515358361,49.94693753395982,0.2514973114070358,1.4743508205456095,-14.462972045779367,-15.720750318495107,37.77677864438529,5.25,-0.7184926436722208,-1.1515624999999972,-11.01750761154814,8.714382611548146,-6.084535055774069,3.7814100557740744,-9.074958065200008,14.068441064638785,-33.85085251247737,4.9329725557740725,3,0.359375,0.4375,-18.875,-12.890625,-8.5,2,-0.06622758873033296,3.526315789473684,89.4375,-2.0126582278481013,90.46875,-1.9361702127659575,88.28125,-0.06622758873033296
7031,2000-03-30,81.5625,85.5,77.5,85.40625,12646200.0,-0.04500548847420416,2.9689922480620154,1.0695652173913044,41.05329949238579,48.28380354685335,4.850252241116095,5.195611203374611,-9.97378814079201,-11.877000318495107,35.324868477848554,8.0,-0.6814897009700616,-4.748437499999994,-14.864407218164317,5.367532218164328,-9.806422359082148,0.3095473590821598,-4.262960581288013,27.139874739039666,-20.748502716459665,5.057984859082161,3,3.421875,4.28125,-14.25,-9.046875,-8.15625,3,-0.0015325670498084198,1.2857142857142858,85.40625,3.526315789473684,89.4375,-2.0126582278481013,90.46875,-0.0015325670498084198
7032,2000-03-31,80.0,83.5,78.5,82.5,13718400.0,-0.019157088122605415,1.2222222222222223,0.6504065040650406,43.65721997300945,47.52796464219412,6.301369429644936,5.976683714974342,-7.825104665236907,-10.314500318495107,32.17531800942798,5.0,0.3677093577218642,-5.620312499999997,-15.462180532296173,4.221555532296179,-10.541246516148078,-0.6993784838519161,-2.5,17.582417582417584,-32.398705573322395,4.920934016148086,3,4.984375,5.84375,-11.21875,-7.484375,-9.34375,4,0.0,2.9689922480620154,81.5625,1.2857142857142858,85.40625,3.526315789473684,89.4375,0.0
7033,2000-04-03,75.375,80.28125,74.875,80.0,11295600.0,-0.057812500000000044,1.0843373493975903,1.85,46.68109668109668,46.81549057013999,10.776053325664748,9.711473103899635,-2.622081045437909,-5.6895003184951065,28.500837050808457,5.40625,0.3379858575831918,-9.364062500000003,-19.573148748192253,0.8450237481922471,-14.468605624096128,-4.259519375903878,17.09375,3.2128514056224895,-49.57183065677218,5.104543124096125,4,8.296875,10.46875,-6.15625,-2.859375,-8.9375,0,0.031509121061359835,1.2222222222222223,80.0,2.9689922480620154,81.5625,1.2857142857142858,85.40625,0.031509121061359835
7034,2000-04-04,72.875,76.625,64.125,75.5,24174800.0,-0.03316749585406298,4.128205128205129,0.5675675675675675,49.23896499238965,46.47667228935542,12.602562869120277,11.449764994624076,0.43755065703027185,-3.1895003184951065,26.023534620849702,12.5,-0.36697580612963066,-11.0078125,-22.18566733594926,0.17004233594926177,-16.59673991797463,-5.418885082025369,19.241874999999993,34.48275862068966,-23.62785476213199,5.5889274179746335,4,5.421875,9.078125,-3.65625,-0.359375,-2.875,1,0.04159519725557459,1.0843373493975903,75.375,1.2222222222222223,80.0,2.9689922480620154,81.5625,0.04159519725557459
7035,2000-04-05,75.0,80.09375,71.1875,72.96875,15996000.0,0.029159519725557415,-2.184357541899441,-0.7738095238095238,43.18568994889267,46.47485639069364,9.256208196715804,8.915522257777809,-1.1399434430991846,-5.3145003184951065,24.197650775422247,8.90625,-0.5535441764257882,-8.332812500000003,-20.136986239865195,3.471361239865189,-14.234899369932592,-2.430725630067414,15.997199999999992,50.877192982456144,-9.096905060406492,5.902086869932592,4,3.296875,6.953125,-3.078125,-2.484375,-4.375,2,0.036666666666666625,4.128205128205129,72.875,1.0843373493975903,75.375,1.2222222222222223,80.0,0.036666666666666625
7036,2000-04-06,80.0,81.0,77.125,78.0,10249800.0,0.06666666666666665,-1.0666666666666667,0.9846153846153847,43.28231292517007,46.25771415349732,3.508160946279034,3.2969722877727747,-5.5008851500176945,-10.314500318495107,22.21937926377489,6.0,-0.9840749738239367,-2.832812500000003,-14.289956527194136,8.62433152719413,-8.561384513597062,2.8957595135970564,9.922311999999991,81.93548387096774,22.827533330068533,5.728572013597066,4,-2.078125,1.953125,-8.0,-7.484375,-8.65625,3,-0.03867187500000002,-2.184357541899441,75.0,4.128205128205129,72.875,1.0843373493975903,75.375,-0.03867187500000002
7037,2000-04-07,83.25,83.3125,80.375,82.0,7803000.0,0.04062499999999991,3.272727272727273,0.625,49.59546925566343,46.15931322480937,-0.5929278194124663,-0.5419709029040689,-8.068945055630763,-13.564500318495107,19.838563878025685,3.3125,-1.578755193859223,0.7734375,-10.125769432610753,11.672644432610753,-4.676165966305376,6.223040966305376,5.640419519999995,99.6742671009772,40.40461138484697,5.449603466305374,4,-5.96875,-1.296875,-9.90625,-10.734375,-9.3125,4,-0.1182432432432432,-1.0666666666666667,80.0,-2.184357541899441,75.0,4.128205128205129,72.875,-0.1182432432432432
7038,2000-04-10,78.1875,84.5,77.625,83.75,7877200.0,-0.060810810810810856,-1.0560747663551402,-4.45,41.06606606606607,44.74922827647305,2.8432728448023,4.12664655692555,-2.2745726328418527,-8.502000318495107,17.80860071657009,6.875,-1.636850900403644,-3.9046874999999943,-14.841416326196835,7.032041326196847,-9.373051913098408,1.5636769130984192,9.712302739199998,69.01840490797547,12.763435661957388,5.468364413098421,4,-1.375,3.765625,-1.21875,-5.671875,-5.75,0,-0.09632294164668265,3.272727272727273,83.25,-1.0666666666666667,80.0,-2.184357541899441,75.0,-0.09632294164668265
7039,2000-04-11,75.0,77.9375,73.03125,76.0,13802800.0,-0.04076738609112707,1.0128205128205128,0.1797752808988764,33.107088989441934,43.42968981379063,4.210189671616007,7.439613486441715,1.612776035039019,-5.3145003184951065,17.965194666915448,5.15625,-2.037620239891197,-6.9296875,-18.198328397682502,4.338953397682502,-12.564007948841251,-1.295367051158749,11.948810629631993,28.638497652582164,-21.997150185923115,5.634320448841254,4,-0.1875,4.046875,5.703125,-2.484375,-2.46875,1,-0.11416666666666664,-1.0560747663551402,78.1875,3.272727272727273,83.25,-1.0666666666666667,80.0,-0.11416666666666664
7040,2000-04-12,70.25,76.875,69.25,75.25,12635400.0,-0.06333333333333335,-1.1785714285714286,5.0,30.95909732016925,42.30811179465546,7.357950607347362,12.578556707044186,6.9352192384332625,-0.5645003184951065,18.95290058300056,7.625,-3.142518218370583,-11.517187500000006,-23.375945003340235,0.34157000334022314,-17.44656625167012,-5.587808748329891,15.785858204446711,6.557377049180328,-40.49713315924545,5.929378751670113,4,4.0625,8.046875,10.640625,2.265625,-0.5,2,-0.003558718861209953,1.0128205128205128,75.0,-1.0560747663551402,78.1875,3.272727272727273,83.25,-0.003558718861209953
7041,2000-04-13,70.9375,74.875,68.625,70.8125,12616200.0,0.009786476868327343,-1.7777777777777777,-0.025,30.220955096222383,40.81519347501246,5.592955850858175,11.78134105946856,6.739210287246664,-1.2520003184951065,19.687674857745876,6.25,-4.47708079739229,-10.376562500000006,-23.174965768906418,2.4218407689064065,-16.775764134453212,-3.9773608655467996,14.221923876268846,14.566929133858267,-29.128729679416793,6.399201634453207,4,3.375,7.359375,10.4375,1.578125,-4.0625,3,-0.004405286343612369,-1.1785714285714286,70.25,1.0128205128205128,75.0,-1.0560747663551402,78.1875,-0.004405286343612369
7042,2000-04-14,69.5,70.90625,64.78125,69.5625,15033800.0,-0.02026431718061672,3.4545454545454546,-0.5,25.670775924583026,38.48071339095539,6.01716739768095,12.651660121082259,8.425891143154317,0.1854996815048935,20.000812362836566,6.15625,-5.170129829008374,-11.042187499999997,-24.750216670291195,2.6658416702912007,-17.896202085145603,-4.188172914854391,14.818046921218098,23.93026941362916,-14.224281180227319,6.854014585145599,4,4.8125,8.796875,12.9453125,3.015625,-5.5,4,0.026528776978417268,-1.7777777777777777,70.9375,-1.1785714285714286,70.25,1.0128205128205128,75.0,0.026528776978417268
7043,2000-04-17,74.5,79.5,65.375,65.375,16798400.0,0.07194244604316546,-2.095890410958904,-146.0,34.13014608233732,36.801955734282906,0.9834122065442727,7.31284221416179,3.7705479264625126,-4.8145003184951065,19.53064581981968,14.125,-5.266497931112042,-5.589062499999997,-19.47470142440018,8.296576424400186,-12.531881962200089,1.3537569622000944,9.010325044369381,66.02972399150742,29.946098753302984,6.942819462200093,4,0.140625,3.796875,10.0859375,-1.984375,-6.125,0,-0.007550335570469802,3.4545454545454546,69.5,-1.7777777777777777,70.9375,-1.1785714285714286,70.25,-0.007550335570469802
7044,2000-04-18,75.0,75.0,68.5,72.8125,21243200.0,0.006711409395973256,4.942857142857143,0.23972602739726026,38.04737975592248,36.231032379508434,0.9125023388664459,6.2989826611475905,3.587823428333593,-5.3145003184951065,19.297892853479155,6.5,-5.457161624918157,-4.557812499999997,-18.364443412521965,9.24881841252197,-11.461127956260981,2.3455029562609866,7.734912042594601,69.42675159235668,29.296019550789737,6.903315456260983,4,-0.359375,3.296875,10.890625,-2.484375,-5.0,1,-0.03416666666666668,-2.095890410958904,74.5,3.4545454545454546,69.5,-1.7777777777777777,70.9375,-0.03416666666666668
7045,2000-04-19,71.5,76.5,71.3125,75.0,11299800.0,-0.046666666666666634,-1.6774193548387097,-1.6,38.35021707670043,35.68302172967848,4.317888478684381,8.875769958421955,7.30044970555268,-1.8145003184951065,18.4630108467674,5.1875,-5.598281143008663,-7.182812499999997,-20.68462882213653,6.319003822136537,-13.933720661068264,-0.4319043389317301,10.490515560890813,45.64755838641189,3.7135570728196896,6.750908161068265,4,3.140625,6.796875,13.8125,1.015625,-4.5,2,0.014423076923076872,4.942857142857143,75.0,-2.095890410958904,74.5,3.4545454545454546,69.5,0.014423076923076872
7046,2000-04-20,72.5,74.46875,71.8125,72.5,8532400.0,0.013986013986013957,-2.8636363636363638,-0.0,41.20234604105572,34.75045248361096,2.3938743017452566,7.087292478208411,6.496842042272149,-2.8145003184951065,17.44054230112649,2.96875,-5.671007724711572,-5.451562499999994,-18.607970331282374,7.704845331282385,-12.029766415641177,1.1266414156411884,8.775894938455181,52.4416135881104,7.120486575893963,6.57820391564119,4,2.140625,5.796875,11.921875,0.015625,-0.25,3,-0.037931034482758585,-1.6774193548387097,71.5,4.942857142857143,75.0,-2.095890410958904,74.5,-0.037931034482758585
7047,2000-04-24,70.625,72.78125,69.875,71.0,8591800.0,-0.025862068965517238,-2.1,-100.0,44.04388714733542,35.08132149264088,2.5587673766709287,7.980892909922829,8.484005187452027,-0.9395003184951065,16.330803855423724,2.90625,-5.6783640561391024,-6.443749999999994,-19.03925031914079,6.1517503191408025,-12.741500159570393,-0.1459998404295959,9.964859140916971,37.16814159292036,-12.922579016473776,6.297750159570396,4,1.515625,7.671875,13.5234375,1.890625,1.625,0,-0.053097345132743334,-2.8636363636363638,72.5,-1.6774193548387097,71.5,4.942857142857143,75.0,-0.053097345132743334
7048,2000-04-25,76.0,76.0,72.8125,73.6875,8429400.0,0.07610619469026547,1.7567567567567568,-6.166666666666667,53.654970760233915,37.36441946717333,-3.5304230497499987,1.5455958141119197,3.4048161973717157,-6.3145003184951065,14.968949400424004,5.375,-5.961478041013834,-0.3453125000000057,-11.24858554416707,10.55796054416706,-5.796949022083538,5.106324022083527,3.9312647752802974,93.75,39.96301376092557,5.451636522083531,4,-3.859375,2.296875,6.6953125,-3.484375,2.125,1,-0.1578947368421053,-2.1,70.625,-2.8636363636363638,72.5,-1.6774193548387097,71.5,-0.1578947368421053
7049,2000-04-26,74.5,77.96875,73.875,77.5,7174800.0,-0.019736842105263164,1.0793650793650793,-1.2972972972972974,49.40652818991098,39.41413400825574,-2.3566317651181947,1.9701475443859664,5.237652940104255,-4.8145003184951065,13.48093665005416,4.09375,-6.882616996131077,-1.0984375000000028,-10.107553748315382,7.910678748315377,-5.6029956241576855,3.40612062415768,4.799014184269083,57.14285714285714,2.864378623141249,4.504558124157686,4,-2.359375,3.796875,7.703125,-1.984375,11.1875,2,-0.08221476510067116,1.7567567567567568,76.0,-2.1,70.625,-2.8636363636363638,72.5,-0.08221476510067116
7050,2000-04-27,79.75,81.4375,73.0,73.375,9612200.0,0.07046979865771807,-1.368421052631579,-2.125,49.70501474926254,41.579029525260204,-6.836245547635443,-3.926653158258887,0.38332033897393103,-10.064500318495107,12.745388284957837,8.4375,-6.917840165458472,4.434375000000003,-3.578410322122579,12.447160322122585,0.42798233893870474,8.440767661061301,-15.625,85.4054054054054,33.19501448146639,4.0063926610612945,4,-6.640625,-1.453125,2.453125,-7.234375,4.25,3,-0.12225705329153602,1.0793650793650793,74.5,1.7567567567567568,76.0,-2.1,70.625,-0.12225705329153602
7051,2000-04-28,81.4375,84.375,81.0,81.0,9997600.0,0.021159874608150497,-14.428571428571429,0.06862745098039216,47.77947932618683,44.0355521254384,-7.685947108985317,-5.927925841759546,-0.8938422155252397,-11.752000318495107,13.433578317793518,4.625,-6.262137364611988,6.128124999999997,-1.8643133465677408,14.120563346567735,2.1319058267161353,10.124344173283859,-16.966250000000002,79.74137931034483,32.14955946793543,3.996219173283867,4,-6.5625,-3.140625,0.765625,-8.703125,-0.9375,4,-0.1772831926323868,-1.368421052631579,79.75,1.0793650793650793,74.5,1.7567567567567568,76.0,-0.1772831926323868
7052,2000-05-01,80.0,82.71875,78.5625,81.875,8312600.0,-0.01765157329240219,1.3333333333333333,-4.285714285714286,52.436974789915965,46.06964420405825,-5.143257716715212,-4.73309403401457,0.828889159622932,-10.314500318495107,14.018872177791685,4.15625,-5.04824930884341,4.690624999999997,-3.301813346567741,12.683063346567735,0.6944058267161353,8.686844173283859,-14.732600000000005,62.16216216216216,16.566814938226656,3.996219173283867,5,-3.5625,-1.703125,2.53125,-5.734375,2.875,0,-0.09687500000000004,-14.428571428571429,81.4375,-1.368421052631579,79.75,1.0793650793650793,74.5,-0.09687500000000004
7053,2000-05-02,77.75,82.25,77.75,78.90625,8252200.0,-0.028124999999999956,-6.783783783783784,0.6166666666666667,53.793103448275865,47.81916905876418,-2.6639012880516333,-2.4201229772598367,3.488926836203575,-8.064500318495107,14.471974421244663,4.5,-3.8284533597036443,2.3218750000000057,-5.744897633692261,10.388647633692273,-1.7115113168461278,6.355261316846139,-11.71829600000001,41.75824175824176,-5.734921286581162,4.033386316846131,5,-0.625,0.171875,5.0390625,-3.25,4.0,1,-0.07073954983922826,1.3333333333333333,80.0,-14.428571428571429,81.4375,-1.368421052631579,79.75,-0.07073954983922826
7054,2000-05-03,75.90625,78.9375,72.71875,77.75,8063800.0,-0.0237138263665595,1.9481481481481482,1.5945945945945945,58.48172446110591,50.056003212587015,-0.7577682415960396,-0.3558817740020288,5.487959657093256,-6.2207503184951065,13.603801473237237,6.21875,-2.229826258544307,0.3265624999999943,-7.651652982561657,8.304777982561646,-3.6625452412808244,4.315670241280813,-9.140814160000005,27.34584450402145,-24.279253176629446,3.9891077412808236,5,1.21875,1.375,6.8828125,-1.40625,7.84375,2,0.02923013585837797,-6.783783783783784,77.75,1.3333333333333333,80.0,-14.428571428571429,81.4375,0.02923013585837797
7055,2000-05-04,77.75,78.4375,74.53125,76.25,8952400.0,0.024289831206257828,1.7173913043478262,-0.8135593220338984,59.87318840579711,52.130541253113826,-1.812305125043821,-2.090211452305425,3.854341660482362,-8.064500318495107,13.293528190531545,3.90625,-1.2579094041479522,2.0328125000000057,-5.997953664004726,10.063578664004737,-1.982570582002353,6.048195582002364,-10.280181593600005,43.16353887399464,-12.605989334648442,4.015383082002364,5,-0.625,-0.9375,5.4765625,-3.203125,1.375,3,0.10209003215434076,1.9481481481481482,75.90625,-6.783783783783784,77.75,1.3333333333333333,80.0,0.10209003215434076
7056,2000-05-05,76.90625,80.21875,76.4375,78.75,7486400.0,-0.010852090032154371,-1.7191011235955056,-1.2291666666666667,60.92165898617512,54.00584923520713,-0.3104453334423454,-1.5706493285398864,4.731487726022294,-7.2207503184951065,13.013612957461643,3.78125,-0.5822920870200932,1.34375,-6.455515105393758,9.143015105393758,-2.555882552696872,5.243382552696872,-8.760224329856001,41.875,-17.18164179457648,3.8996325526968785,5,1.640625,-2.09375,8.8984375,-1.515625,6.34375,4,0.09223892726533922,1.7173913043478262,77.75,1.9481481481481482,75.90625,-6.783783783783784,77.75,0.09223892726533922
7057,2000-05-08,73.40625,77.71875,73.0,77.46875,6999000.0,-0.045509955302722505,1.0684931506849316,2.2033898305084745,48.31243972999036,53.412234676291185,4.051636958013475,1.216436609339496,8.297437362769614,-3.7207503184951065,13.291773886680316,4.71875,0.29642875291665405,-1.6640625,-8.617173639844424,5.289048639844424,-5.140618069922212,1.812493069922212,-4.611065356661754,7.213114754098362,-48.856312908075935,3.476555569922209,5,5.140625,0.90625,12.0078125,1.984375,8.46875,0,0.09663686675180938,-1.7191011235955056,76.90625,1.7173913043478262,77.75,1.9481481481481482,75.90625,0.09663686675180938
7058,2000-05-09,70.65625,74.5,69.4375,73.40625,11576400.0,-0.0374627501064283,1.0506329113924051,0.676923076923077,43.73309287646528,52.781852974797225,6.664784343674754,3.5555813110295276,11.040479226454295,-0.9707503184951065,13.38423836405693,5.0625,0.923791612101553,-4.037499999999994,-11.0947610983673,3.0197610983673115,-7.566130549183654,-0.5088694508163343,-1.2378727423952824,11.304347826086957,-41.296065034511656,3.5286305491836547,5,6.25,3.65625,14.7578125,4.734375,9.84375,1,0.1729323308270676,1.0684931506849316,73.40625,-1.7191011235955056,76.90625,1.7173913043478262,77.75,0.1729323308270676
7059,2000-05-10,66.4375,69.5,64.5,69.5,14795800.0,-0.05970809376382136,2.2653061224489797,1.1136363636363635,42.84452296819788,52.01957611023448,10.750083122634265,7.4836501905545845,15.037886039220183,3.2479996815048935,13.121175891407674,6.15625,1.4577692348600948,-7.828125,-15.788282260910321,0.1320322609103215,-11.808203630455168,-3.848046369544832,17.9375,12.326043737574553,-39.453835011662456,3.980078630455162,5,8.0,7.875,18.3203125,8.953125,15.5625,2,0.23047977422389465,1.0506329113924051,70.65625,1.0684931506849316,73.40625,-1.7191011235955056,76.90625,0.23047977422389465
7060,2000-05-11,70.0,70.5625,65.5,65.875,9575200.0,0.05362182502351831,-1.0769230769230769,-1.346938775510204,46.705107084019765,51.900201416660366,6.3241530542244675,4.112300277785977,11.31908397716866,-0.3145003184951065,12.343468108568395,5.0625,1.1954986916684476,-4.253124999999997,-12.240571462220856,3.734321462220862,-8.24684823111042,-0.25940176888957467,13.977500000000006,34.990059642147116,-16.016001759630775,3.993723231110426,5,3.609375,4.5,10.125,5.390625,17.75,3,0.1964285714285714,2.2653061224489797,66.4375,1.0506329113924051,70.65625,1.0684931506849316,73.40625,0.1964285714285714
7061,2000-05-12,70.625,73.125,69.75,71.4375,8086000.0,0.008928571428571397,-1.6341463414634145,-0.19696969696969696,50.0,51.62942644000303,4.474664080292442,3.649816141269156,10.402795825056202,-0.9395003184951065,11.28822081088184,3.375,1.2749608468926112,-3.612499999999997,-11.628427811813978,4.403427811813984,-7.620463905906988,0.3954639059069933,12.962950000000006,46.335697399527184,-6.15553249817517,4.007963905906989,5,2.75,3.875,9.5,4.765625,16.25,4,0.12035398230088501,-1.0769230769230769,70.0,2.2653061224489797,66.4375,1.0506329113924051,70.65625,0.12035398230088501
7062,2000-05-15,71.34375,72.25,67.625,70.375,7233400.0,0.010176991150442571,2.3258426966292136,-1.1923076923076923,42.731707317073166,50.40038242542495,2.680812157379748,3.242523440894786,9.159364082015799,-1.6582503184951065,9.860775081325405,4.625,0.9387686698859028,-2.9859375000000057,-10.812634468969819,4.840759468969807,-6.899285984484905,0.9274109844848937,11.862441000000004,68.4375,20.290913341928984,3.913348484484906,5,1.015625,3.15625,8.59375,4.046875,10.65625,0,0.1668856767411302,-1.6341463414634145,70.625,-1.0769230769230769,70.0,2.2653061224489797,66.4375,0.1668856767411302
7063,2000-05-16,73.9375,74.5,71.4375,73.0625,7119600.0,0.036355672360928626,2.0625,0.9032258064516129,49.15094339622641,49.363628973771675,-0.5706204607102308,0.6371380455269389,6.0864474505429484,-4.2520003184951065,9.695818999172358,3.15625,0.5793769545255287,-0.36406250000000284,-8.192225089204996,7.46410008920499,-4.278143794602499,3.5500187946024937,8.89456718000001,94.375,45.40972471280211,3.9140812946024957,5,-1.578125,0.5625,5.6796875,1.453125,7.6875,1,0.10735418427726118,2.3258426966292136,71.34375,-1.6341463414634145,70.625,-1.0769230769230769,70.0,0.10735418427726118
7064,2000-05-17,72.4375,75.5,71.53125,73.8125,8821200.0,-0.020287404902789463,-1.4901960784313726,-1.5714285714285714,37.5531914893617,46.883629316389964,0.4309070369759809,2.0399057911808143,7.176685073376916,-2.7520003184951065,9.457904700741684,3.96875,0.003102287077851429,-1.7359375000000057,-9.599768212216347,6.127893212216335,-5.667852856108183,2.195977856108172,10.027925836400016,69.375,23.985640567677663,3.9319153561081723,5,-0.078125,2.0,6.9453125,2.953125,3.3125,2,0.1113028472821398,2.0625,73.9375,2.3258426966292136,71.34375,-1.6341463414634145,70.625,0.1113028472821398
7065,2000-05-18,72.53125,73.9375,71.375,72.9375,6360000.0,0.0012942191544433879,1.12987012987013,0.29545454545454547,33.97075365579303,43.889084279680844,-0.5374964152311748,2.136937651916469,6.794765351236734,-2.8457503184951065,9.457017067977814,2.5625,-0.5204307885150001,-1.6937499999999943,-9.497063019413588,6.109563019413599,-5.595406509706791,2.2079065097068025,9.574867319672009,62.301587301587304,20.379400825411587,3.9016565097067955,5,-1.421875,1.90625,4.3984375,2.859375,2.21875,3,0.13054717794054294,-1.4901960784313726,72.4375,2.0625,73.9375,2.3258426966292136,71.34375,0.13054717794054294
7066,2000-05-19,69.75,71.5,67.875,71.0,9401800.0,-0.038345540715209014,2.2222222222222223,3.076923076923077,32.40343347639485,42.121416918170226,1.2537298368626892,4.955681467917628,9.120634141287866,-0.06450031849510651,9.63620539337707,4.65625,-1.2069108940335127,-4.337500000000006,-12.362558411002524,3.687558411002513,-8.350029205501272,-0.3249707944987392,12.003994973278566,26.984126984126984,-11.866522941438607,4.01252920550126,5,0.25,4.6875,6.5546875,5.640625,2.0,4,0.25806451612903225,1.12987012987013,72.53125,-1.4901960784313726,72.4375,2.0625,73.9375,0.25806451612903225
7067,2000-05-22,66.875,69.125,64.5625,68.78125,13305400.0,-0.04121863799283154,2.5180722891566263,1.525,31.722689075630257,40.78692760696634,3.469720854465109,7.9425551029553105,11.485366985670126,2.8104996815048935,9.71587717416342,5.1875,-2.246801122804797,-7.025000000000006,-15.550325082550245,1.5003250825502334,-11.287662541275125,-2.762337458724886,14.533915073812992,21.142857142857142,-16.623704375771364,4.262662541275118,5,3.125,7.5625,9.4296875,9.484375,4.75,0,0.2990654205607477,2.2222222222222223,69.75,1.12987012987013,72.53125,-1.4901960784313726,72.4375,0.2990654205607477
7068,2000-05-23,64.0,68.75,64.0,68.0,6087000.0,-0.04299065420560744,-1.375,2.098360655737705,30.659898477157356,39.43308044129516,5.9242342504441154,10.405969632670875,13.951242120439446,5.6854996815048935,10.376139822820987,4.75,-3.4282868167762928,-9.299999999999997,-18.83260937243159,0.23260937243159674,-14.066304686215801,-4.533695313784193,17.07073677233673,0.0,-37.470162995804,4.766304686215799,5,5.75,10.1875,12.3046875,14.5,5.0,1,0.28125,2.5180722891566263,66.875,2.2222222222222223,69.75,1.12987012987013,72.53125,0.28125
7069,2000-05-24,68.375,69.4375,60.125,64.125,9135500.0,0.068359375,1.9215686274509804,-1.0625,35.92870544090057,38.235702480948596,2.0707305632813586,5.8484240599994735,9.455334017382881,1.3104996815048935,11.564043462723653,9.3125,-3.7890778067799715,-4.618750000000006,-14.379847766402378,5.142347766402374,-9.499298883201192,0.2617988832011804,12.012907301443263,59.72850678733032,22.029298692734343,4.880548883201189,5,-0.5625,3.875,8.09375,11.65625,0.3125,2,0.19378427787934194,-1.375,64.0,2.5180722891566263,66.875,2.2222222222222223,69.75,0.19378427787934194
7070,2000-05-25,70.0,73.5625,69.375,71.75,9748900.0,0.02376599634369292,-1.7916666666666667,-0.4117647058823529,39.871677360219984,37.11033329875082,0.4981124039879745,3.6422672274380545,7.878945818356243,-0.3145003184951065,12.446725535779048,5.1875,-3.725353472893275,-2.5062499999999943,-11.809762529939377,6.797262529939395,-7.158006264969686,2.145506264969697,9.172132863356666,73.48837209302326,34.817140349711394,4.651756264969694,5,-2.1875,2.25,6.46875,11.953125,-1.0,3,0.08214285714285707,1.9215686274509804,68.375,-1.375,64.0,2.5180722891566263,66.875,0.08214285714285707
7071,2000-05-26,67.0,69.1875,65.0625,68.0,4726600.0,-0.042857142857142816,1.4444444444444444,0.5714285714285714,40.46511627906977,36.85848985008377,3.274141467839655,5.802695032993228,10.684153140108151,2.9961802944978473,13.139458567009212,4.9375,-3.358273051456621,-4.784374999999997,-13.383853353977571,3.8151033539775696,-9.084114176988777,-0.4846358230112173,11.02930489155527,51.162790697674424,8.160683617813227,4.299739176988783,5,0.8125,5.25,9.46875,14.953125,-1.25,4,0.11567164179104483,-1.7916666666666667,70.0,1.9215686274509804,68.375,-1.375,64.0,0.11567164179104483
7072,2000-05-30,72.25,72.625,68.75,70.0,6134700.0,0.07835820895522394,1.5833333333333333,-2.25,52.20779220779221,37.19813971803553,-2.0492931247706565,-0.06080262576317352,5.137174982069581,-1.8904955185735304,14.0400206614547,5.625,-3.2689459760805732,0.8531250000000057,-6.838080782033231,8.544330782033235,-2.9924778910166054,4.698727891016617,4.705046598061955,90.23255813953487,41.43548699371739,3.845602891016615,5,-4.4375,0.0,4.21875,9.703125,-5.25,1,-0.00692041522491349,1.4444444444444444,67.0,-1.7916666666666667,70.0,1.9215686274509804,68.375,-0.00692041522491349
7073,2000-05-31,72.25,73.375,70.25,72.5,7722100.0,0.0,2.125,-0.1111111111111111,59.11764705882353,39.59419033686462,-2.5857582461300836,-0.5206707872284255,4.878400919258368,-1.5025259100421522,15.072781492447202,3.125,-3.377009914849765,1.1281249999999972,-5.9776576016267455,8.23390760162674,-2.424766300813374,4.6810163008133685,3.69524380217824,90.23255813953487,35.301062386329704,3.5528913008133745,5,-5.21875,0.0,2.96875,9.703125,-3.25,2,-0.00865051903114189,1.5833333333333333,72.25,1.4444444444444444,67.0,-1.7916666666666667,70.0,-0.00865051903114189
7074,2000-06-01,78.125,78.625,73.875,74.375,6912700.0,0.08131487889273359,1.0,-15.0,61.882998171846445,42.69555083864833,-8.458662259031556,-6.557111328362737,-1.2589312031265791,-6.9554465062058455,15.459028054816462,6.375,-3.0987987482511983,6.892187500000006,-0.5875404483229545,14.371915448322959,3.1523235258385256,10.632051474161486,-18.0,96.31336405529954,37.25416857448779,3.7398639741614774,6,-8.75,-5.875,-2.90625,3.828125,-10.125,3,-0.11680000000000001,2.125,72.25,1.5833333333333333,72.25,1.4444444444444444,67.0,-0.11680000000000001
7075,2000-06-02,85.6875,89.0,82.5,83.0,11159600.0,0.0968,-2.5254237288135593,0.7166666666666667,68.3130699088146,46.68551044225052,-15.599103275286083,-14.223721378255604,-9.11009811857302,-14.099000760278585,16.074038899519703,10.875,-3.0675964060638137,14.057812499999997,4.553695598590366,23.561929401409635,9.305754049295174,18.80987095070482,-25.192500000000003,86.16187989556136,24.440147721592794,4.752058450704818,6,-11.125,-11.125,-10.46875,-3.734375,-17.6875,4,-0.19839533187454417,1.0,78.125,2.125,72.25,1.5833333333333333,72.25,-0.19839533187454417
7076,2000-06-05,84.0,85.5,80.5,83.75,5341600.0,-0.01969365426695846,2.076923076923077,0.09302325581395349,65.03340757238308,50.38670138633417,-13.050016188731362,-12.62480694514889,-7.676379515860162,-11.990629923607315,16.92232278938152,5.1875,-2.5188660949688852,12.015625,1.2382062490089822,22.793043750991025,6.626915624504491,17.40433437549551,-22.364800000000002,75.30864197530865,13.840056089831691,5.388709375495512,6,-9.4375,-9.4375,-8.296875,-2.046875,-16.0,0,-0.1785714285714286,-2.5254237288135593,85.6875,1.0,78.125,2.125,72.25,-0.1785714285714286
7077,2000-06-06,80.5,85.25,80.0,84.0625,5502700.0,-0.04166666666666663,-1.3013698630136987,-14.25,57.63081395348838,53.38346977259317,-8.285353561290151,-9.02903543708149,-4.513338737863094,-8.097814013874725,17.264360185029897,5.25,-1.9230148405272303,8.160937500000003,-3.261143259000704,19.583018259000703,2.4498971204996565,13.87197787950035,-17.770208000000004,54.666666666666664,-2.5304449814398637,5.71104037950035,6,-5.9375,-5.9375,-3.9140625,1.453125,-9.625,1,-0.18322981366459623,2.076923076923077,84.0,-2.5254237288135593,85.6875,1.0,78.125,-0.18322981366459623
7078,2000-06-07,82.875,84.25,78.9375,82.0,5388300.0,0.029503105590062084,1.9310344827586208,-0.24561403508771928,61.8945868945869,56.26856771189165,-8.606426209060913,-11.005984569035519,-7.27516807398149,-10.073177065051794,17.066755577203306,5.3125,-0.9194121978988221,9.924999999999997,-2.3902698594277183,22.240269859427713,3.7673650702861323,16.082634929713862,-19.094399680000002,59.50413223140496,3.6885077165731346,6.157634929713858,6,-5.84375,-8.3125,-5.5078125,-0.921875,-10.375,2,-0.19155354449472095,-1.3013698630136987,80.5,2.076923076923077,84.0,-2.5254237288135593,85.6875,-0.19155354449472095
7079,2000-06-08,81.75,84.75,80.875,84.0,4744700.0,-0.013574660633484115,1.0666666666666667,-2.5714285714285716,60.264439805149614,58.53443020577272,-6.017462458304877,-9.143798589040756,-6.52480023519071,-8.594934402097948,16.26297807862559,3.875,0.4095698305247879,8.034374999999997,-4.478495019241137,20.547245019241124,1.777939990379437,14.290810009620557,-16.9606236928,27.95031055900621,-25.927687052909942,6.2564350096205645,6,-4.71875,-7.1875,-4.2265625,0.203125,-8.25,3,-0.15596330275229353,1.9310344827586208,82.875,-1.3013698630136987,80.5,2.076923076923077,84.0,-0.15596330275229353
7080,2000-06-09,83.75,85.0,81.9375,83.625,4066900.0,0.024464831804281273,1.3333333333333333,-0.05555555555555555,65.86402266288951,61.356530915086026,-6.550796721314711,-10.604567531944895,-8.753957205840805,-10.24643458333334,15.629715322648103,3.25,2.207158148221467,9.346874999999997,-3.80123904576827,22.494989045768264,2.7728179771158636,15.92093202288413,-17.992198745088004,73.33333333333333,15.390290831181488,6.574057022884133,6,-4.875,-9.1875,-6.546875,-1.796875,-13.1875,4,-0.18805970149253737,1.0666666666666667,81.75,1.9310344827586208,82.875,-1.3013698630136987,80.5,-0.18805970149253737
7081,2000-06-12,79.125,83.625,78.125,83.0,5086700.0,-0.055223880597014885,1.146341463414634,-31.0,63.351498637602184,62.59472051839825,-0.027928790407798942,-5.597083582053301,-4.292667291667641,-5.289305247384945,15.252984938101823,5.625,3.5491533480559383,4.296875,-8.88649302316513,17.48024302316513,-2.294809011582572,10.888559011582572,-12.437510795284481,14.035087719298245,-46.55684615988378,6.591684011582566,6,0.5,-4.5625,-2.15625,2.828125,-11.875,0,-0.14060031595576616,1.3333333333333333,83.75,1.0666666666666667,81.75,1.9310344827586208,82.875,-0.14060031595576616
7082,2000-06-13,83.25,83.25,78.5625,80.5,5631000.0,0.05213270142180093,2.409090909090909,-0.7096774193548387,70.42440318302388,63.85102675442051,-2.7138807473973685,-9.25908012260112,-8.486448112708999,-9.081761958523913,14.574398883758425,4.6875,4.830856440162137,7.826562499999994,-5.763331841283133,21.41645684128312,1.0316153293584307,14.621509670641558,-15.670010363473097,74.54545454545455,6.029254427834687,6.794947170641565,6,-1.8125,-8.6875,-6.5703125,-1.296875,-15.5,1,-0.18318318318318316,1.146341463414634,79.125,1.3333333333333333,83.75,1.0666666666666667,81.75,-0.18318318318318316
7083,2000-06-14,81.875,85.0,81.5625,83.5,6662500.0,-0.016516516516516533,-2.0555555555555554,-0.5909090909090909,65.2974504249292,64.23041033809638,0.1899845551462107,-7.651214317914679,-7.048524280331861,-7.362247316967313,14.343280926574629,3.4375,6.407162828184838,6.0546875,-7.8132557475679505,19.92263074756795,-0.8792841237839752,12.988659123783975,-13.438209948934173,54.54545454545454,-14.459294196454543,6.933971623783976,6,1.6875,-7.3125,-5.4453125,0.078125,-18.375,2,-0.13435114503816792,2.409090909090909,83.25,1.146341463414634,79.125,1.3333333333333333,83.75,-0.13435114503816792
7084,2000-06-15,80.5,83.0,78.5,81.625,6712800.0,-0.016793893129770976,1.3225806451612903,0.6923076923076923,61.96581196581196,63.52515945554052,2.1649777073578207,-5.946080576494495,-5.5446859122261,-5.647854369394551,14.295503736972448,4.5,7.181464012198376,4.276562499999997,-9.64596862562803,18.19909362562803,-2.684703062814023,11.237828062814017,-11.240681550976802,34.54545454545455,-32.49209640605015,6.961265562814016,6,1.3125,-5.9375,-4.890625,1.453125,-12.5,3,-0.0993788819875776,-2.0555555555555554,81.875,2.409090909090909,83.25,1.146341463414634,79.125,-0.0993788819875776
7085,2000-06-16,82.0,82.0,78.5,78.5,5308600.0,0.01863354037267073,1.0,-3.111111111111111,67.69911504424779,63.821349174636595,0.09711000886505872,-7.062428065668215,-6.9642666273504545,-6.820244133845478,14.22153051988424,3.5,7.819502575620746,5.303124999999994,-8.734259003832591,19.34050900383258,-1.7155670019162983,12.321817001916287,-11.951054288937726,56.36363636363636,-12.158086103604134,7.018692001916294,6,-0.3125,-7.4375,-7.625,-0.046875,-14.9375,4,-0.10365853658536583,1.3225806451612903,80.5,-2.0555555555555554,81.875,2.409090909090909,83.25,-0.10365853658536583
7086,2000-06-19,87.75,88.875,80.875,80.875,6370800.0,0.07012195121951215,-1.3272727272727274,1.9642857142857142,68.07580174927114,64.98190337416801,-5.660247688021585,-12.010558214174864,-12.72656337415323,-12.194894550242111,13.82680756264164,8.0,8.084319961657485,10.153125000000003,-4.310558820903125,24.616808820903138,2.9212830895484387,17.384966910451567,-16.94301211738022,89.1566265060241,22.41532636182386,7.231841910451567,6,-4.25,-13.1875,-13.6953125,-5.796875,-23.6875,0,-0.19586894586894588,1.0,82.0,1.3225806451612903,80.5,-2.0555555555555554,81.875,-0.19586894586894588
7087,2000-06-20,86.875,90.0,86.0,87.3125,7393300.0,-0.009971509971509973,-2.657142857142857,-0.06363636363636363,66.71428571428572,65.51742546524567,-4.230765600045103,-10.077038300599867,-11.979054473256895,-10.949814213026471,13.021342611230125,4.0,7.338195253693939,8.278125000000003,-5.82537371439156,22.381623714391566,1.2263756428042285,15.329874357195777,-15.340291632685009,72.82608695652173,8.682167666360243,7.0517493571957806,6,-2.8125,-11.8125,-12.9375,-4.921875,-29.8125,1,-0.22589928057553954,-1.3272727272727274,87.75,1.0,82.0,1.3225806451612903,80.5,-0.22589928057553954
7088,2000-06-21,82.0,88.0,80.0,86.0,5574800.0,-0.05611510791366903,1.0,9.142857142857142,54.53216374269005,64.88050590275016,0.5666524702223654,-3.9888935295942787,-7.127617613004574,-5.682421134939432,11.75035398490676,8.0,6.71117365523817,2.503124999999997,-9.869414295489165,14.875664295489159,-3.6831446477445837,8.689394647744578,-9.357374134723912,30.434782608695656,-28.415523821493764,6.186269647744578,6,2.0625,-6.9375,-8.5703125,-0.046875,-24.5,2,-0.1737804878048781,-2.657142857142857,86.875,-1.3272727272727274,87.75,1.0,82.0,-0.1737804878048781
7089,2000-06-22,81.625,85.375,79.25,82.25,16771500.0,-0.004573170731707266,-1.2790697674418605,0.15625,44.28822495606327,62.48319504643612,1.0304157692489468,-2.7092445293982053,-6.678265732909949,-4.918214745505139,9.963932377496695,6.125,6.701714013973088,1.4656250000000028,-9.76575396054021,12.697003960540215,-4.150064480270103,7.081314480270109,-7.940931686640482,27.173913043478258,-27.0558552363024,5.615689480270105,6,2.4375,-6.5625,-8.1953125,0.328125,-22.125,3,-0.222052067381317,1.0,82.0,-2.657142857142857,86.875,-1.3272727272727274,87.75,-0.222052067381317
7090,2000-06-23,75.75,79.5,74.0,79.5,13886900.0,-0.07197549770290967,1.9333333333333333,6.0,39.62264150943396,59.84665536552854,6.315409169173449,3.814172883446332,-0.6425187661872656,1.2728683934808487,9.210443322806693,7.625,6.11772284421545,-4.696875000000006,-15.09687460463067,5.703124604630659,-9.896874802315338,0.5031248023153267,14.25,10.9375,-38.94771715522489,5.199999802315331,6,6.25,-0.6875,-2.3515625,6.203125,-17.75,4,-0.10231023102310233,-1.2790697674418605,81.625,1.0,82.0,-2.657142857142857,86.875,-0.10231023102310233
7091,2000-06-26,74.75,76.125,73.0,75.0,9962900.0,-0.01320132013201325,1.5,0.06666666666666667,42.281879194630875,56.719708255707104,7.40865045986672,5.717702753233198,0.48775879664316335,2.5364481799489624,7.9254970102869695,3.125,5.631172113602375,-6.084374999999994,-14.818973757843906,2.650223757843918,-10.45167437892195,-1.7170756210780382,14.930000000000007,10.294117647058822,-37.37579536064956,4.367299378921957,6,6.75,0.3125,-1.9765625,4.296875,-17.75,0,-0.10284280936454848,1.9333333333333333,75.75,-1.2790697674418605,81.625,1.0,82.0,-0.10284280936454848
7092,2000-06-27,71.75,74.75,71.75,74.75,7373300.0,-0.04013377926421402,1.0,12.0,35.31353135313532,53.38816169217446,9.617173712349825,9.147310759653351,3.632204150075225,5.6684992517878925,7.29388002888651,3.0,4.569309905295128,-9.059375000000003,-17.899649447246176,-0.21910055275382945,-13.47951222362309,-4.639237776376916,17.262800000000013,0.0,-44.265606356875445,4.4201372236230885,6,9.125,3.3125,0.46875,6.546875,-16.0,1,-0.1071428571428571,1.5,74.75,1.9333333333333333,75.75,-1.2790697674418605,81.625,-0.1071428571428571
7093,2000-06-28,71.625,74.4375,71.25,73.75,8286300.0,-0.0017421602787456303,-1.2173913043478262,0.7083333333333334,36.271186440677965,50.53320330049289,9.091361461650578,9.721513601164162,3.741985537371008,5.942131212009485,6.793257086722396,3.1875,3.901479451202249,-9.153125000000003,-18.12424780642155,-0.18200219357845526,-13.638686403210784,-4.667563596789222,16.35203200000001,2.6548672566371683,-41.870365157581524,4.485561403210775,6,9.0,3.4375,0.59375,6.671875,-16.375,2,-0.20331588132635248,1.0,71.75,1.5,74.75,1.9333333333333333,75.75,-0.20331588132635248
7094,2000-06-29,69.0,73.625,67.9375,71.0,9523500.0,-0.03664921465968585,-1.7575757575757576,0.9411764705882353,30.33333333333333,46.381449777057945,11.07856569324683,12.256222974729951,6.3048314599469535,8.68204893040243,7.347388334188204,5.6875,2.3570689807960434,-11.321875000000006,-21.6817859520407,-0.961964047959313,-16.501830476020345,-6.1419195239796665,17.638869440000008,9.18918918918919,-30.382847871574942,5.1799554760203455,6,9.96875,6.0625,2.96875,9.234375,-10.5,3,-0.16666666666666663,-1.2173913043478262,71.625,1.0,71.75,1.5,74.75,-0.16666666666666663
7095,2000-06-30,68.6875,71.5,68.1875,69.4375,8848800.0,-0.004528985507246341,-2.7857142857142856,0.375,34.274952919020706,42.62579990703013,10.397508544964921,11.836697963117473,6.663097346632725,9.07388800608426,7.335820037759873,3.3125,1.1660068004298978,-10.784374999999997,-22.04142505704621,0.47267505704621726,-16.41290002852311,-5.155849971476883,16.081232496000013,9.16030534351145,-32.252268403543255,5.628525028523108,6,10.28125,8.84375,1.34375,7.609375,-8.8125,4,-0.13375796178343946,-1.7575757575757576,69.0,-1.2173913043478262,71.625,1.0,71.75,-0.13375796178343946
7096,2000-07-03,69.0,69.75,68.5625,69.0,3797100.0,0.0045495905368517775,-1.7142857142857142,-0.0,25.744680851063833,38.07362158889436,7.98536600456427,10.901755453601481,6.368700182964517,8.827382571264963,7.627040888724815,1.1875,0.19052593740688906,-9.721874999999997,-21.68525628525201,2.241506285252015,-15.703565642626003,-3.740184357373991,14.085609246400011,15.59633027522936,-20.731843958693307,5.981690642626004,7,8.96875,8.53125,1.03125,7.296875,-9.0,0,-0.1594202898550725,-2.7857142857142856,68.6875,-1.7575757575757576,69.0,-1.2173913043478262,71.625,-0.1594202898550725
7097,2000-07-05,65.75,66.0,63.75,64.25,15001800.0,-0.047101449275362306,1.25,100.0,24.200000000000003,34.703381173039915,8.854834776840548,13.692063157307928,9.659857078676822,12.092216290614246,8.238681283133097,5.25,-1.3491471837174913,-12.234375,-25.485484375107234,1.0167343751072337,-18.859929687553617,-5.608820312446383,15.820798321760009,18.71345029239766,-14.677905301298246,6.625554687553618,7,8.8125,11.125,4.28125,10.546875,-5.25,2,-0.13307984790874527,-1.7142857142857142,69.0,-2.7857142857142856,68.6875,-1.7575757575757576,69.0,-0.13307984790874527
7098,2000-07-06,67.0,67.3125,64.5625,65.875,11724900.0,0.019011406844106515,2.142857142857143,0.75,28.313253012048193,32.928384290371575,5.870689195463655,11.796585128324267,8.29310882372583,10.923348154745796,8.945930329727533,2.75,-3.471746265004626,-10.190624999999997,-24.09404391643173,3.7127939164317354,-17.14233445821587,-3.2389155417841238,12.432302523148806,32.91139240506329,-0.32018116975940814,6.951709458215867,7,4.625,9.875,3.03125,9.296875,-9.75,3,-0.16791044776119401,1.25,65.75,-1.7142857142857142,69.0,-2.7857142857142856,68.6875,-0.16791044776119401
7099,2000-07-07,69.0,70.4375,67.875,68.25,9242400.0,0.029850746268656803,-2.4166666666666665,0.6666666666666666,29.44664031620553,31.797717491123972,2.1137879275122344,9.267563947596031,6.245550529052849,9.040884311101394,9.382603304756762,3.4375,-5.610866574184939,-7.553124999999994,-21.742589853508377,6.636339853508389,-14.647857426754186,-0.45839257324580274,8.550426220370952,67.74193548387096,35.88995270465416,7.0947324267541925,7,0.9375,7.875,0.640625,7.296875,-5.5,4,-0.19927536231884058,2.142857142857143,67.0,1.25,65.75,-1.7142857142857142,69.0,-0.19927536231884058
7100,2000-07-10,68.0,69.9375,67.5625,68.5,5728000.0,-0.01449275362318836,-2.4545454545454546,-0.6666666666666666,13.255813953488385,28.57259913099703,2.121990399164872,9.514950150032291,7.016142512228683,10.151303899526738,9.822070782633414,2.375,-6.898724990670189,-7.765625,-22.0213876275169,6.4901376275169085,-14.89350631375845,-0.6377436862415493,7.89437507392644,63.55140186915887,37.33916648233753,7.127881313758453,7,1.25,8.875,2.8125,8.296875,-1.5,0,-0.13970588235294112,-2.4166666666666665,69.0,2.142857142857143,67.0,1.25,65.75,-0.13970588235294112
7101,2000-07-11,68.0,69.5,64.9375,67.75,8054800.0,0.0,1.8076923076923077,-0.5,13.70192307692308,26.171309322529005,1.188828327724778,9.105608384579142,6.727603107202697,10.256357835253908,10.952726060915507,4.5625,-7.787762848206185,-7.209374999999994,-21.777967016913152,7.359217016913163,-14.493671008456573,0.07492100845658456,6.437050065055274,63.55140186915887,41.449491087267404,7.284296008456577,7,1.09375,8.875,6.5625,8.296875,-1.5,1,-0.11948529411764708,-2.4545454545454546,68.0,-2.4166666666666665,69.0,2.142857142857143,67.0,-0.11948529411764708
7102,2000-07-12,68.0,68.0,66.0625,67.5,7792000.0,0.0,6.75,2.0,16.86390532544378,24.01494475416965,0.6715736551212075,8.331708547464075,6.47945665627924,10.304597385166716,12.144483355378945,1.9375,-8.06204577208078,-6.446875000000006,-20.838785819605448,7.945035819605437,-13.642830409802727,0.7490804098027155,5.154604057248648,58.51063829787234,35.9152309719421,7.195955409802723,7,0.6875,8.875,6.5625,8.296875,-0.5,2,-0.11764705882352944,1.8076923076923077,68.0,-2.4545454545454546,68.0,-2.4166666666666665,69.0,-0.11764705882352944
7103,2000-07-13,70.875,72.4375,67.875,68.5,10993100.0,0.04227941176470584,-1.5172413793103448,4.75,27.248677248677254,23.672205189207865,-2.5937638910845777,4.838431233798033,3.457137036749117,7.566896826514252,12.868781543451002,4.5625,-8.397527889536164,-3.0218749999999943,-17.05480590095776,11.011055900957771,-10.03834045047887,3.9945904504788814,-7.125,79.16666666666666,54.789585056252925,7.016465450478881,7,-2.78125,6.0,3.6875,5.421875,-0.25,3,-0.1463844797178131,6.75,68.0,1.8076923076923077,68.0,-2.4545454545454546,68.0,-0.1463844797178131
7104,2000-07-14,72.5,73.0,69.75,71.0,6702000.0,0.022927689594356204,1.6,0.631578947368421,41.612903225806456,24.487533001072947,-4.101382068939699,2.722969324086847,1.7601013147995843,5.970285839215677,13.55619307384025,3.25,-8.160664074694154,-0.9968750000000028,-14.6892467597755,12.695496759775487,-7.843060879887744,5.849310879887739,-8.576250000000002,93.7984496124031,64.92385214804328,6.846185879887745,7,-4.125,4.375,3.296875,3.796875,-4.75,4,-0.21034482758620687,-1.5172413793103448,70.875,6.75,68.0,1.8076923076923077,68.0,-0.21034482758620687
7105,2000-07-17,73.5,74.5,70.75,72.9375,7907600.0,0.01379310344827589,1.9268292682926829,0.375,46.7741935483871,26.824145522997753,-4.857787078410865,1.110453517828546,0.6387617926550462,5.019747215924198,14.171861791126029,3.75,-7.952956877126638,0.4281249999999943,-12.667630326280047,13.523880326280036,-6.119752663140034,6.976002663140022,-9.2132,89.54248366013073,55.90854136707094,6.547877663140022,7,-4.375,3.375,2.296875,2.421875,-8.125,0,-0.13605442176870752,1.6,72.5,-1.5172413793103448,70.875,6.75,68.0,-0.13605442176870752
7106,2000-07-18,70.5625,73.0,69.9375,73.0,6575100.0,-0.03996598639455784,1.5128205128205128,-4.333333333333333,46.92556634304207,29.349208450002426,-1.8722221481778547,2.8398902308353797,3.4454872516985517,7.905303837513628,14.302318991098712,3.5625,-7.319279499144216,-1.6500000000000057,-12.801572346062969,9.501572346062964,-7.225786173031494,3.925786173031483,-5.662908000000002,53.333333333333336,14.806909682170861,5.575786173031484,7,-1.03125,6.3125,6.15625,4.71875,-2.6875,1,-0.057573073516386186,1.9268292682926829,73.5,1.6,72.5,-1.5172413793103448,70.875,-0.057573073516386186
7107,2000-07-19,67.25,70.5,67.0,70.5,6282000.0,-0.04694419840566877,1.1538461538461537,1.3333333333333333,40.27777777777778,30.678600090639044,1.8723238319265079,4.85570433957993,6.698857607436878,11.181997178389167,14.458323173798949,3.5625,-6.989612622166931,-3.981250000000003,-12.938210319098076,4.97571031909807,-8.45973015954904,0.4972301595490336,-1.7743835200000007,3.3333333333333335,-38.089370808843185,4.478480159549035,7,2.46875,9.625,9.84375,7.5625,2.375,2,-0.01115241635687736,1.5128205128205128,70.5625,1.9268292682926829,73.5,1.6,72.5,-0.01115241635687736
7108,2000-07-20,67.75,69.375,65.5625,67.5,8237200.0,0.0074349442379182396,1.1785714285714286,-0.07692307692307693,46.93251533742331,32.621475092996576,1.6649909847811273,3.408128751502403,6.23297316470827,10.627777595899005,15.705313450162139,3.8125,-6.42111276343708,-2.768749999999997,-10.26722572229832,4.729725722298326,-6.517987861149166,0.9804878611491716,6.75,24.475524475524477,-20.15600201284263,3.749237861149162,7,1.96875,9.125,10.25,6.8125,-0.625,3,-0.0036900369003689537,1.1538461538461537,67.25,1.5128205128205128,70.5625,1.9268292682926829,73.5,-0.0036900369003689537
7109,2000-07-21,63.5,65.875,61.5,65.5,15965900.0,-0.0627306273062731,2.1818181818181817,-8.0,39.33161953727506,35.51878682452843,5.646567033423892,6.567337289653821,10.604410469184813,14.716462385628944,17.122773114328655,6.25,-5.564772391428335,-6.112499999999997,-12.209387687475214,-0.015612312524780236,-9.160943843737599,-3.064056156262396,10.821250000000006,15.384615384615385,-32.34027428227919,3.0484438437376067,7,4.5,12.25,15.5625,11.0625,5.875,4,0.11220472440944884,1.1785714285714286,67.75,1.1538461538461537,67.25,1.5128205128205128,70.5625,0.11220472440944884
7110,2000-07-24,68.0,68.875,62.0625,62.75,13576000.0,0.07086614173228356,-1.0566037735849056,-2.625,48.24561403508772,39.356974708768945,1.2813105234420021,1.5356927805294163,6.16579434705946,10.093648007086927,17.598367168402493,6.8125,-4.813970655081178,-1.2249999999999943,-6.624713686367031,4.174713686367042,-3.9248568431835054,1.4748568431835167,5.808400000000006,56.52173913043478,4.53729557714091,2.6998568431835177,7,0.0,7.75,10.1875,6.5625,-0.9375,0,-0.003676470588235281,2.1818181818181817,63.5,1.1785714285714286,67.75,1.1538461538461537,67.25,-0.003676470588235281
7111,2000-07-25,67.0625,70.375,66.375,68.75,14329200.0,-0.01378676470588236,-1.6122448979591837,-0.32142857142857145,52.50596658711217,43.31720373784321,2.315321902228632,1.9686696418084466,7.134901294926337,10.83277694708707,17.847335540102836,4.0,-4.2365488602151515,-1.7781250000000028,-6.583630854034567,3.0273808540345613,-4.180877927017292,0.6246279270172863,6.2535640000000114,61.80555555555556,5.3807062531470535,2.4027529270172856,7,0.9375,8.6875,11.0625,7.5,-0.125,1,-0.025163094128611396,-1.0566037735849056,68.0,2.1818181818181817,63.5,1.1785714285714286,67.75,-0.025163094128611396
7112,2000-07-26,64.0625,66.625,62.25,66.5625,12375200.0,-0.04473438956197573,2.3333333333333335,1.4814814814814814,44.742729306487696,45.26098729982215,5.250160678141441,4.599005173530088,10.109128641691683,13.498187356226424,18.16242326213973,4.8125,-3.2115425002694877,-4.393749999999997,-9.443030172773192,0.6555301727731973,-6.918390086386594,-1.8691099136134,8.780921440000014,28.87323943661972,-29.264910418713193,2.524640086386597,7,3.9375,11.6875,14.96875,10.5,2.6875,2,0.05951219512195127,-1.6122448979591837,67.0625,-1.0566037735849056,68.0,2.1818181818181817,63.5,0.05951219512195127
7113,2000-07-27,57.0625,60.0,56.5,57.5,22040800.0,-0.10926829268292682,-3.48,0.175,31.878557874762805,44.179393371928406,11.26996828303561,11.016924386166352,16.917866892743234,20.132469595581597,18.692139869232502,7.5625,-2.3859977226012177,-10.665625000000006,-17.628316341980252,-3.7029336580197594,-14.146970670990129,-7.1842793290098825,15.327184582400008,4.054054054054054,-50.685306025246305,3.4813456709901227,7,8.4375,15.1875,22.5,18.0,9.9375,3,0.22015334063526826,2.3333333333333335,64.0625,-1.6122448979591837,67.0625,-1.0566037735849056,68.0,0.22015334063526826
7114,2000-07-28,57.5,58.9375,55.875,58.5,15331200.0,0.00766703176341732,2.2666666666666666,2.2857142857142856,33.783783783783775,42.7360145091947,9.477631185546784,10.196477518957948,16.338602410728626,19.375984483323208,18.81886368004718,3.0625,-1.8472601419364594,-9.653125000000003,-17.945924171094617,-1.3603258289053812,-13.799524585547317,-5.506725414452696,13.936303507456003,11.206896551724139,-40.665563962955005,4.14639958554731,7,6.9375,13.125,22.0625,17.5625,8.5,4,0.16739130434782612,-3.48,57.0625,2.3333333333333335,64.0625,-1.6122448979591837,67.0625,0.16739130434782612
7115,2000-07-31,59.5,60.4375,58.3125,59.375,11878400.0,0.034782608695652195,1.125,-0.125,37.63636363636363,41.70388087511932,5.903727335399552,7.876725350476676,14.21413292183027,17.12925946852485,18.831957093370484,2.9375,-1.695790325757116,-7.193749999999994,-16.122184397444812,1.7346843974448305,-11.657967198722403,-2.7295328012775855,10.691399226859517,25.0,-24.34610540497632,4.464217198722412,7,3.6875,8.1875,20.0625,15.5625,3.375,0,0.16596638655462193,2.2666666666666666,57.5,-3.48,57.0625,2.3333333333333335,64.0625,0.16596638655462193
7116,2000-08-01,58.0,59.8125,57.25,59.8125,7507500.0,-0.025210084033613467,1.8275862068965518,-14.5,36.06271777003484,41.235540874258994,6.072974830659092,8.970290615826187,15.659328728708402,18.307438630933063,18.89571468330123,2.5625,-2.2253876809246975,-8.143749999999997,-17.799595993081468,1.5120959930814735,-12.971672996540732,-3.315827003459262,11.046087288710751,19.767441860465116,-27.245435183776248,4.8279229965407335,8,5.125,8.0,20.53125,17.0625,3.5,1,0.15625,1.125,59.5,2.2666666666666666,57.5,-3.48,57.0625,0.15625
7117,2000-08-02,57.0,59.75,56.1875,57.875,8061900.0,-0.017241379310344862,-1.85,0.4827586206896552,29.595588235294116,39.30921564068909,6.108480813096712,9.782716558772023,16.684458527635627,18.97054797264957,18.359530983298946,3.5625,-3.0744958630355086,-8.706249999999997,-19.19426791268704,1.7817679126870445,-13.950258956343518,-3.4622410436564763,10.992400305613884,24.65753424657534,-17.532641918696196,5.244008956343519,8,6.125,8.3125,21.28125,18.0625,1.625,2,0.17434210526315796,1.8275862068965518,58.0,1.125,59.5,2.2666666666666666,57.5,0.17434210526315796
7118,2000-08-03,55.75,58.0,53.0,58.0,16528200.0,-0.021929824561403466,3.4444444444444446,2.5714285714285716,25.09293680297398,37.72713978132231,6.120955679777154,10.69501990528363,18.038265362527156,19.94482061409603,18.23644695414377,5.0,-3.8412314492573287,-9.393749999999997,-20.759608096209007,1.9721080962090127,-15.076679048104495,-3.710820951895492,11.273008281164778,36.97478991596639,1.258486424981406,5.682929048104504,8,5.9375,8.0,22.21875,19.3125,2.25,3,0.19730941704035865,-1.85,57.0,1.8275862068965518,58.0,1.125,59.5,0.19730941704035865
7119,2000-08-04,55.25,59.0,53.8125,59.0,10308000.0,-0.008968609865470878,1.7666666666666666,1.6666666666666667,22.452830188679243,34.86127490949913,5.953721950187898,10.658556911764748,18.497361520987596,20.285136050340853,18.698064179772622,5.1875,-4.255866730141328,-9.206249999999997,-21.23411649279177,2.821616492791769,-15.220183246395877,-3.1923167536041177,10.370707453048297,30.252100840336134,1.2889094137031805,6.013933246395883,8,6.4375,8.5,22.59375,19.8125,2.0,4,0.21266968325791846,3.4444444444444446,55.75,-1.85,57.0,1.8275862068965518,58.0,0.21266968325791846
7120,2000-08-07,58.5,59.0,54.875,55.375,9339200.0,0.05882352941176472,1.0,-0.8333333333333334,31.962616822429908,32.57868049120111,1.357150337129184,7.020282357787977,15.190992993008024,16.968572885238643,19.13774458955986,4.125,-4.8935565704041295,-5.481250000000003,-17.669136296172226,6.706636296172228,-11.575193148086115,0.6126931480861089,5.858636707743472,80.73394495412845,52.58747468854094,6.093943148086114,8,1.3125,5.25,18.515625,16.5625,-1.5,0,0.1282051282051282,1.7666666666666666,55.25,3.4444444444444446,55.75,-1.85,57.0,0.1282051282051282
7121,2000-08-08,59.875,61.25,57.3125,57.6875,8726800.0,0.02350427350427342,-1.6808510638297873,0.7,38.293650793650784,31.86211621199701,-1.2791296238912508,5.275863833887826,13.871153651520672,15.43054304896387,19.009431525260904,3.9375,-4.985558449763467,-3.700000000000003,-15.865498021259341,8.465498021259336,-9.782749010629672,2.3827490106296665,3.347773036969123,83.33333333333334,49.898111987681816,6.0827490106296676,8,-2.75,3.875,18.375,15.1875,0.25,1,0.050104384133611735,1.0,58.5,1.7666666666666666,55.25,3.4444444444444446,55.75,0.050104384133611735
7122,2000-08-09,60.0,62.25,60.0,61.0,7749800.0,0.0020876826722338038,-3.5,-0.45714285714285713,37.55020080321285,32.49229875960257,-2.280853356136511,4.765103189323355,13.634655028470121,15.062747173676925,18.78628657195786,2.375,-5.724735426203978,-3.174999999999997,-15.253662134001843,8.903662134001848,-9.214331067000927,2.8643310670009257,-7.0,75.67567567567568,39.40902050108336,6.039331067000923,8,-2.375,3.75,17.75,15.0625,-1.0,2,0.02499999999999991,-1.6808510638297873,59.875,1.0,58.5,1.7666666666666666,55.25,0.02499999999999991
7123,2000-08-10,60.5,61.25,58.375,61.0,5979700.0,0.008333333333333304,4.75,0.5,44.52054794520548,33.68527255531609,-2.5054390381666067,3.634314395062546,13.026667589032982,14.342348691811523,19.621843047243786,2.875,-6.61021758492236,-2.15625,-13.72281223093563,9.41031223093563,-7.939531115467815,3.6270311154678154,-7.314999999999998,79.25925925925927,38.684301426642634,5.783281115467817,8,-2.875,3.25,15.21875,14.5625,-1.3125,3,-0.030991735537190035,-3.5,60.0,-1.6808510638297873,59.875,1.0,58.5,-0.030991735537190035
7124,2000-08-11,57.25,59.546875,56.0,59.0,8302100.0,-0.05371900826446285,1.4945054945054945,3.5,29.42583732057416,32.772991853561706,0.7882634279848162,5.990373070592291,15.939290612118,17.317881845336586,20.746365150365808,4.5,-7.162145849496085,-4.643749999999997,-15.464592157614234,6.177092157614233,-10.054171078807116,0.7666710788071214,-3.8836999999999975,32.20338983050847,-6.091913400752752,5.410421078807116,8,0.375,6.5,17.0,17.8125,6.4375,4,0.013100436681222627,4.75,60.5,-3.5,60.0,-1.6808510638297873,59.875,0.013100436681222627
7125,2000-08-14,63.5,64.0,58.8125,59.875,10750600.0,0.10917030567685582,1.2432432432432432,-2.0714285714285716,44.333996023856855,33.69202277065304,-5.402832452395266,-1.1038071494943864,9.173783920534277,10.773082875388283,21.85987326415021,6.75,-6.491351816918751,2.106250000000003,-7.286417562911495,11.498917562911501,-2.5900837814557462,6.802583781455752,-9.956025999999994,93.75,56.01496097227225,4.696333781455747,8,-5.0,0.25,9.90625,11.5625,-3.5,0,-0.09842519685039375,1.4945054945054945,57.25,4.75,60.5,-3.5,60.0,-0.09842519685039375
7126,2000-08-15,66.5,67.5,65.25,65.5,14482800.0,0.04724409448818889,-2.0,0.27586206896551724,53.87673956262425,36.38992847368972,-7.901205577032073,-4.662830285858476,5.736910351658921,7.5226743055744265,22.62018727465015,4.0,-5.820549031260853,5.309375000000003,-3.39921828706278,14.017968287062786,0.9550783564686185,9.663671643531394,-12.537784959999996,91.30434782608695,50.28176348137778,4.3542966435313915,8,-6.25,-2.75,6.5625,8.5625,-12.625,1,-0.1428571428571429,1.2432432432432432,63.5,1.4945054945054945,57.25,4.75,60.5,-0.1428571428571429
7127,2000-08-16,66.5,68.875,66.0,66.9375,12801100.0,0.0,-3.0,-0.4375,69.30946291560102,41.30287581953717,-7.165437399601181,-4.977076652866799,5.403862120026133,7.251261522792234,22.800040181693205,2.875,-5.381582357102161,5.346874999999997,-3.2576941465273137,13.951444146527308,1.0445904267363488,9.649159573263653,-11.725517862399997,81.55339805825243,34.3734290625918,4.3022845732636545,8,-5.15625,-2.75,6.484375,8.5625,-9.5,2,-0.09586466165413532,-2.0,66.5,1.2432432432432432,63.5,1.4945054945054945,57.25,-0.09586466165413532
7128,2000-08-17,67.5,68.5625,65.5,66.5625,8400500.0,0.015037593984962516,1.0,-2.142857142857143,70.0,46.5858946874617,-7.066542697547526,-6.320839043709448,3.9990021800884534,5.947980117219032,22.77967690106467,3.0625,-4.669478031425442,6.359375,-2.205477730936636,14.924227730936643,2.076948634531675,10.641801365468318,-11.597476433407998,89.32038834951457,36.03726070445238,4.282426365468321,8,-5.625,-3.75,5.28125,7.5625,-15.5,3,-0.12592592592592589,-3.0,66.5,-2.0,66.5,1.2432432432432432,63.5,-0.12592592592592589
7129,2000-08-18,70.625,71.0,69.0,69.125,10660600.0,0.04629629629629628,-1.2857142857142858,1.6,71.29186602870814,50.95581126593706,-8.695688155062136,-9.364822291478191,0.5333753394901919,2.551257583585951,22.048179385826437,3.5,-3.4927090215990546,9.128124999999997,-0.38964534302850495,18.6458953430285,4.369239828485746,13.887010171514248,-13.684678318735358,96.92307692307692,38.407390573318004,4.758885171514252,8,-7.125,-6.875,1.859375,4.4375,-21.5625,4,-0.16194690265486722,1.0,67.5,-3.0,66.5,-2.0,66.5,-0.16194690265486722
7130,2000-08-21,67.75,70.75,66.1875,70.625,9478300.0,-0.04070796460176995,1.92,-1.9166666666666667,67.72727272727273,54.22621370300616,-4.8842171524048865,-6.861294093764933,2.962841917944175,5.199426052666013,22.057027545423423,4.5625,-2.0115235976326247,6.265625,-3.2167751618234206,15.748025161823413,1.5244249190882897,11.00682508091171,-9.403710486861826,43.47826086956522,-19.11516581420461,4.741200080911708,8,-4.25,-4.0,4.875,7.3125,-19.375,0,-0.05996309963099633,-1.2857142857142858,70.625,1.0,67.5,-3.0,66.5,-0.05996309963099633
7131,2000-08-22,65.375,67.5,65.0,67.5,10647500.0,-0.035055350553505504,1.3529411764705883,0.7391304347826086,64.5021645021645,57.22087633622301,-1.8405498319214217,-4.8688267560473975,5.004625239972995,7.3928549020075,22.469714275999582,2.75,-0.3406441301116132,3.9750000000000014,-5.326722392852062,13.276722392852065,-0.6758611964260268,8.625861196426037,-5.763339438175642,6.25,-58.61634643350304,4.650861196426033,8,-1.875,-2.375,7.625,9.6875,-18.375,1,-0.0822179732313576,1.92,67.75,-1.2857142857142858,70.625,1.0,67.5,-0.0822179732313576
7132,2000-08-23,67.875,67.875,65.125,65.125,9463200.0,0.03824091778202687,1.0,-1.2941176470588236,70.12448132780082,60.06575782317805,-3.4710213977958233,-7.4505527531948985,2.0606071498286553,4.748926453084408,22.22438723492988,2.75,0.8706297316755993,6.284374999999997,-3.3956603243973404,15.964410324397335,1.4443573378013213,11.124392662198666,-7.1245054943580755,47.91666666666667,-19.631858360264502,4.84001766219867,8,-4.375,-5.875,5.328125,7.1875,-20.375,2,-0.20626151012891347,1.3529411764705883,65.375,1.92,67.75,-1.2857142857142858,70.625,-0.20626151012891347
7133,2000-08-24,69.625,70.625,68.125,68.5,18899900.0,0.025782688766114115,-1.6666666666666667,0.4090909090909091,72.90836653386454,64.89714995798809,-4.23597693862159,-8.654886548381178,-0.07790333706418551,2.937561041589902,21.0193203387006,2.75,1.8160230353620221,7.40625,-2.659283622479464,17.471783622479464,2.373483188760261,12.439016811239732,-7.849554944922268,77.08333333333334,4.618073639326525,5.032766811239734,8,-4.71875,-7.625,3.671875,5.4375,-19.625,3,-0.18132854578096946,1.0,67.875,1.3529411764705883,65.375,1.92,67.75,-0.18132854578096946
7134,2000-08-25,67.125,69.6875,66.9375,69.4375,7796600.0,-0.03590664272890487,-1.0465116279069768,-2.0555555555555554,64.08163265306123,67.09133180567747,-0.20998036596685665,-5.688485219438995,2.0408528545102627,5.400953130084176,19.728397980977284,2.75,2.7929100713669612,4.424999999999997,-5.610922321446438,14.460922321446432,-0.5929611607232204,9.442961160723215,-4.427099450430042,36.95652173913043,-33.03918195922865,5.017961160723218,8,0.875,-5.125,6.171875,7.9375,-18.375,4,-0.22532588454376168,-1.6666666666666667,69.625,1.0,67.875,1.3529411764705883,65.375,-0.22532588454376168
7135,2000-08-28,69.375,69.375,66.875,67.375,6283900.0,0.033519553072625774,1.5,-0.8648648648648649,65.07936507936509,68.33606797420423,-1.7198303171361573,-7.547718037510592,-0.6204630604359807,3.0931270170311507,18.717515598799423,2.5,3.568349941660685,6.181249999999999,-4.158846647721049,16.521346647721053,1.0112016761394784,11.351298323860526,-5.84688950538704,77.77777777777779,9.078031869100414,5.170048323860527,8,-1.375,-7.375,2.5,5.6875,-18.625,0,-0.2927927927927928,-1.0465116279069768,67.125,-1.6666666666666667,69.625,1.0,67.875,-0.2927927927927928
7136,2000-08-29,67.0625,68.3125,66.8125,67.875,7354300.0,-0.033333333333333326,-1.2857142857142858,-0.40625,60.48237476808906,67.35528040225846,0.7608643726512838,-4.765812597742794,1.0600010831122972,5.253931023558664,17.51370528386768,2.5625,5.111843271850759,3.4156249999999986,-6.759104645315645,13.590354645315635,-1.6717398226578268,8.502989822657817,-2.78720055484834,35.22727272727273,-31.24380301474968,5.087364822657819,8,0.9375,-5.0625,4.8125,8.0,-18.25,1,-0.2786579683131407,1.5,69.375,-1.0465116279069768,67.125,-1.6666666666666667,69.625,-0.2786579683131407
7137,2000-08-30,66.9375,67.1875,65.4375,66.875,6414600.0,-0.0018639328984156878,5.222222222222222,-0.07692307692307693,59.66228893058161,66.20664583898974,1.0666162069902185,-4.066646654313132,0.5666896865014337,5.1730748801497555,16.208732336541498,1.75,5.830260171617333,2.793750000000003,-6.9768170389778135,12.56431703897782,-2.0915335194889053,7.679033519488911,-1.9897304993635032,28.915662650602407,-34.45324068747235,4.885283519488908,8,1.0625,-4.9375,4.9375,8.125,-20.0625,2,-0.2978524743230626,-1.2857142857142858,67.0625,1.5,69.375,-1.0465116279069768,67.125,-0.2978524743230626
7138,2000-08-31,66.75,68.0,66.0625,66.0625,6629500.0,-0.0028011204481792618,-4.636363636363637,11.0,65.70247933884298,65.58560287344918,1.2701058416154467,-3.1756159356757436,0.27811114729809105,5.2323722315691725,14.350013204338474,1.9375,5.9815268307405915,2.0562500000000057,-6.931945840861843,11.044445840861854,-2.4378479204309116,6.55034792043093,-1.3125,30.88235294117647,-34.92394300240846,4.4940979204309235,8,1.125,-4.75,5.125,8.3125,-21.375,3,-0.28838951310861427,5.222222222222222,66.9375,-1.2857142857142858,67.0625,1.5,69.375,-0.28838951310861427
7139,2000-09-01,67.0,68.625,66.5625,68.4375,6724300.0,0.0037453183520599342,1.2758620689655173,-2.090909090909091,57.21649484536082,64.41773866434785,0.5049218819208932,-2.635314629083794,-0.44278885781450583,4.905217068735965,12.588064205450427,2.0625,5.710008707022283,1.71875,-6.134813137033447,9.572313137033447,-2.2080315685167164,5.6455315685167236,-1.5625,39.682539682539684,-21.655934630406108,3.9267815685167218,9,0.8125,-5.0,1.875,6.25,-23.75,4,-0.25373134328358204,-4.636363636363637,66.75,5.222222222222222,66.9375,-1.2857142857142858,67.0625,-0.25373134328358204
7140,2000-09-05,66.0,67.0625,65.625,67.0625,5182100.0,-0.014925373134328401,1.7058823529411764,0.7391304347826086,48.87640449438202,62.681543107927574,1.3751953870800122,-1.101076820009638,0.25437989815183926,5.897307616666552,10.811124060880072,1.4375,5.293589079352287,0.34375,-6.833574032197532,7.521074032197525,-3.244912016098766,3.932412016098766,5.0,17.647058823529413,-38.25266759668971,3.5886620160987626,9,1.875,-4.0,1.53125,6.9375,-24.1875,1,-0.26136363636363635,1.2758620689655173,67.0,-4.636363636363637,66.75,5.222222222222222,66.9375,-0.26136363636363635
7141,2000-09-06,62.875,66.0,62.0,65.0625,10993800.0,-0.04734848484848486,-1.0317460317460319,2.0588235294117645,42.857142857142854,59.65183883341002,4.59107771107827,2.3823434010107434,3.0662300779509337,8.985168728981321,9.805663209788035,4.0,4.455892262892789,-2.9312500000000057,-9.714416567629968,3.8519165676299565,-6.322833283814987,0.4603332838149754,8.017499999999998,13.20754716981132,-37.81764073457907,3.3915832838149793,9,3.4375,-0.875,2.5625,10.0625,-23.3125,2,-0.19284294234592447,1.7058823529411764,66.0,1.2758620689655173,67.0,-4.636363636363637,66.75,-0.19284294234592447
7142,2000-09-07,61.5,64.25,60.5,62.625,10982800.0,-0.021868787276341894,-1.4,0.5142857142857142,38.349514563106794,55.81196639221471,5.550365667753823,4.084917355977154,4.202359929989171,10.337610018339788,9.104070868742955,3.75,3.8311410664381356,-4.381249999999994,-10.922980919340446,2.1604809193404577,-7.652115459670227,-1.1103845403297683,9.0368,12.307692307692308,-32.47413465296202,3.2708654596702273,9,3.59375,0.5,3.0625,11.4375,-17.0,3,-0.20630081300813008,-1.0317460317460319,62.875,1.7058823529411764,66.0,1.2758620689655173,67.0,-0.20630081300813008
7143,2000-09-08,58.625,61.875,57.3125,61.875,15473500.0,-0.0467479674796748,1.8076923076923077,2.888888888888889,26.470588235294116,51.632961456907246,7.488410427827503,7.1803868773158115,6.8041867859847684,13.093268558854732,8.310195618258048,4.5625,3.364687627956684,-7.162499999999994,-14.07232805026382,-0.25267194973616824,-10.617414025131907,-3.7075859748680813,11.309591999999995,11.602209944751381,-25.485937835399895,3.454914025131913,9,4.71875,3.375,5.59375,14.3125,-15.0625,4,-0.20042643923240944,-1.4,61.5,-1.0317460317460319,62.875,1.7058823529411764,66.0,-0.20042643923240944
7144,2000-09-11,58.0,59.75,56.4375,57.9375,10534200.0,-0.010660980810234588,-1.163265306122449,-0.019230769230769232,29.032258064516128,47.62772734414625,7.468276833901768,8.289460907441551,7.227743391797105,13.586097602431138,7.162283717057816,3.3125,2.4158501362946367,-7.825000000000003,-14.545280578415898,-1.1047194215841074,-11.18514028920795,-4.464859710792055,10.924824639999997,14.705882352941178,-20.682761101150614,3.3601402892079464,9,4.53125,4.40625,4.71875,13.5,-17.8125,0,-0.21767241379310343,1.8076923076923077,58.625,-1.4,61.5,-1.0317460317460319,62.875,-0.21767241379310343
7145,2000-09-12,57.25,59.4375,56.6875,58.5625,8247700.0,-0.012931034482758674,-1.2564102564102564,-21.0,31.213872832369944,44.3756715735108,7.059895305902785,9.009121070857717,7.773505956018681,14.254108627469833,7.0519310376317215,2.75,1.0944703423440245,-8.262500000000003,-15.949703139326118,-0.5752968606738804,-12.106101569663068,-4.418898430336945,10.426092175999997,8.49673202614379,-29.31461838567965,3.8436015696630603,9,5.28125,5.6875,5.46875,14.25,-20.375,1,-0.24454148471615722,-1.163265306122449,58.0,1.8076923076923077,58.625,-1.4,61.5,-0.24454148471615722
7146,2000-09-13,57.0,58.125,55.5625,56.3125,9403400.0,-0.004366812227074246,-1.3428571428571427,-0.5238095238095238,21.935483870967744,40.183804344664814,6.406092195485527,8.970853303534184,7.802078214562215,14.403866397714964,7.759430993097846,2.5625,0.2253736679489009,-8.037499999999994,-16.59279614363321,0.5177961436332197,-12.315148071816594,-3.7598519281833873,9.552232958399998,16.546762589928058,-19.16071846657065,4.277648071816605,9,5.09375,6.28125,4.78125,14.5,-11.25,2,-0.26644736842105265,-1.2564102564102564,57.25,-1.163265306122449,58.0,1.8076923076923077,58.625,-0.26644736842105265
7147,2000-09-14,60.125,60.5,58.25,58.5,10749700.0,0.054824561403508776,-1.1176470588235294,2.3636363636363638,27.10843373493975,35.895577055342244,2.473197276549861,5.632550072956917,4.59217112934968,11.225716615449215,8.518177928787804,3.5,-0.8708867279682195,-4.59375,-13.391224592775387,4.20372459277538,-8.992487296387694,-0.19501270361230638,5.1084650033919985,72.27722772277228,40.07665367998912,4.398737296387691,9,1.96875,3.15625,0.3125,11.375,-12.625,3,-0.341995841995842,-1.3428571428571427,57.0,-1.2564102564102564,57.25,-1.163265306122449,58.0,-0.341995841995842
7148,2000-09-15,59.0,59.875,58.21875,59.875,9535300.0,-0.018711018711018657,2.7857142857142856,-0.5384615384615384,29.032258064516128,32.76399519080394,2.663327083791252,6.417109266296336,5.577143444307666,12.204662001595722,9.22464086602127,1.90625,-1.7512578955551348,-5.293750000000003,-14.343148424321214,3.7556484243212083,-9.818449212160616,-0.7690507878393973,5.072949202984958,69.62025316455697,36.45065488906077,4.524699212160607,9,2.3125,4.28125,1.6875,12.5,-10.125,4,-0.2457627118644068,-1.1176470588235294,60.125,-1.3428571428571427,57.0,-1.2564102564102564,57.25,-0.2457627118644068
7149,2000-09-18,59.1875,62.0625,58.0625,60.0,8386900.0,0.0031779661016948513,-1.6122448979591837,0.9285714285714286,20.57761732851985,29.619685505708144,1.3981075800198468,5.616781420329346,5.1844316159214685,11.894665638892235,9.94999476799792,4.0,-2.6524961867722894,-4.534374999999997,-13.341470207095469,4.272720207095475,-8.937922603547733,-0.13082739645226127,3.864195298626761,55.769230769230774,27.075608267685375,4.403547603547737,9,1.59375,4.09375,1.5,12.3125,-13.3125,0,-0.26399155227032733,2.7857142857142856,59.0,-1.1176470588235294,60.125,-1.3428571428571427,57.0,-0.26399155227032733
7150,2000-09-19,63.6875,64.125,58.125,59.125,12746300.0,0.07602956705385422,1.206896551724138,-5.615384615384615,41.34615384615385,29.451797837820475,-3.871552142032918,0.8398853773391011,0.5595170784383896,7.213265418599548,10.242951557959515,6.0,-3.6940882456693203,0.16875000000000284,-8.43215073312409,8.769650733124095,-4.131700366562043,4.469200366562049,-8.125,94.8905109489051,64.2546857549952,4.300450366562047,9,-3.78125,-0.40625,-3.0,7.8125,-21.0625,1,-0.36898920510304223,-1.6122448979591837,59.1875,2.7857142857142856,59.0,-1.1176470588235294,60.125,-0.36898920510304223
7151,2000-09-20,60.0,63.625,58.8125,62.5,15424700.0,-0.057899901864573056,1.0263157894736843,-0.547945205479452,34.95934959349594,29.075112841197047,-0.7093546924695602,4.325845467533952,4.0766780016173385,10.669136391365157,10.329368561754219,4.875,-4.546992392377845,-3.25,-11.942101677899842,5.442101677899842,-7.596050838949921,1.096050838949921,-4.266249999999999,31.958762886597935,1.059687885145408,4.346050838949922,9,-0.15625,3.28125,1.125,11.5,-15.75,2,-0.38541666666666663,1.206896551724138,63.6875,-1.6122448979591837,59.1875,2.7857142857142856,59.0,-0.38541666666666663
7152,2000-09-21,53.875,59.3125,52.5,58.875,9328900.0,-0.1020833333333333,1.3191489361702127,2.0,27.801724137931046,29.22301683037893,4.7162587372118026,9.853412621238732,9.956653866896687,16.547492020589345,10.979863246096645,7.5,-5.307138855584853,-8.674999999999997,-18.028580794765844,0.6785807947658427,-13.351790397382914,-3.9982096026170737,10.25,11.827956989247312,-18.28533764965664,4.676790397382921,9,4.4375,7.875,8.125,17.625,-9.1875,3,-0.15081206496519717,1.0263157894736843,60.0,1.206896551724138,63.6875,-1.6122448979591837,59.1875,-0.15081206496519717
7153,2000-09-22,57.0,57.0,53.8125,54.0,13919700.0,0.058004640371229765,1.125,-0.6,34.31372549019608,29.80984654434337,1.493577291555198,6.0439604564692075,6.525206615175357,13.22744147462248,12.171871422233094,3.1875,-5.62936601948774,-4.918750000000003,-13.960784514305757,4.123284514305752,-9.43976725715288,-0.39773274284712556,6.892499999999998,38.70967741935484,9.40171797598704,4.521017257152878,9,1.3125,4.75,5.546875,14.5,-10.3125,4,-0.16666666666666663,1.3191489361702127,53.875,1.0263157894736843,60.0,1.206896551724138,63.6875,-0.16666666666666663
7154,2000-09-25,52.0,57.8125,51.0,57.3125,13266700.0,-0.08771929824561409,1.1584158415841583,-1.7708333333333333,30.487804878048777,29.729172327196572,6.205552974747306,10.385188444627119,11.1019540263394,18.030775411366847,13.446307001711656,6.8125,-5.86647697623259,-9.162500000000001,-18.87619759940226,0.5511975994022649,-14.019348799701135,-4.305651200298868,11.664650000000002,7.6190476190476195,-22.207058971565196,4.856848799701132,9,5.5625,9.0,10.8125,19.5,-2.9375,0,-0.060096153846153855,1.125,57.0,1.3191489361702127,53.875,1.0263157894736843,60.0,-0.060096153846153855
7155,2000-09-26,49.0625,52.5,47.875,51.3125,19344800.0,-0.05649038461538458,1.0,0.4235294117647059,30.647985989492128,30.697228118143727,8.783163181715501,12.356421589596742,13.541102958255152,20.72309190574066,14.952645301230183,4.625,-5.618122514763485,-11.084375000000001,-21.410892586317658,-0.7578574136823377,-16.247633793158826,-5.92111620684117,14.095564000000003,7.5396825396825395,-23.381093792808585,5.163258793158831,9,6.9375,10.25,14.5625,22.4375,-2.3125,1,-0.06496815286624202,1.1584158415841583,52.0,1.125,57.0,1.3191489361702127,53.875,-0.06496815286624202
7156,2000-09-27,48.375,50.875,46.5,50.5,16335900.0,-0.014012738853503182,2.0434782608695654,0.9444444444444444,31.25,31.157402147594865,9.07262795688358,12.197489146786424,13.80668705387221,21.17239375151364,16.598408289434705,4.375,-5.496478880484155,-10.837499999999999,-21.885868538767284,0.2108685387672793,-16.36168426938363,-5.31331573061636,13.866080160000003,14.634146341463413,-17.8710169822713,5.524184269383639,9,6.9375,10.1875,15.25,23.125,-0.875,2,-0.11886304909560719,1.0,49.0625,1.1584158415841583,52.0,1.125,57.0,-0.11886304909560719
7157,2000-09-28,47.0,49.25,47.0,48.4375,13550700.0,-0.028423772609819098,-2.130434782608696,0.6764705882352942,32.64925373134328,31.559290555020105,9.376047117936928,12.650852444283963,14.84188265103269,22.354666825185802,18.02500632705733,2.25,-5.474517291557241,-11.215625000000003,-22.90826740935981,0.47701740935979586,-17.0619462046799,-5.369303795320107,13.981793747200001,4.41988950276243,-29.45995880950864,5.846321204679899,9,8.3125,11.5625,16.25,24.5,-0.375,3,-0.058510638297872286,2.0434782608695654,48.375,1.0,49.0625,1.1584158415841583,52.0,-0.058510638297872286
7158,2000-09-29,47.5,48.5625,46.8125,47.5,9547800.0,0.010638297872340496,-1.5454545454545454,-0.0,34.26966292134831,33.080628954223265,7.9044602529258015,11.209461516866185,13.984763300649803,21.706800431631578,19.74412671087681,1.75,-5.272112222980674,-9.753124999999997,-21.655100938893554,2.1488509388935597,-15.704112969446776,-3.8021370305532187,12.323250247424,8.83977900552486,-26.330877761653824,5.95098796944678,9,7.8125,11.0625,15.25,24.0,-1.125,4,-0.05921052631578949,-2.130434782608696,47.0,2.0434782608695654,48.375,1.0,49.0625,-0.05921052631578949
7159,2000-10-02,50.0,51.5625,48.375,49.1875,12730500.0,0.05263157894736836,-1.6153846153846154,100.0,39.679715302491104,32.89546911603852,4.430023946001306,7.768877220584088,11.286342305972788,19.139331655957704,21.368171700453964,4.0625,-5.360562786516269,-6.403125000000003,-17.791273488092486,4.98502348809248,-12.097199244046244,-0.7090507559537613,8.757390227630083,58.333333333333336,18.97115764056049,5.694074244046243,10,5.0625,8.09375,13.453125,21.5,-5.0625,0,-0.06625000000000003,-1.5454545454545454,47.5,-2.130434782608696,47.0,2.0434782608695654,48.375,-0.06625000000000003
7160,2000-10-03,48.75,51.5,48.25,51.5,7995900.0,-0.025000000000000022,1.3636363636363635,-3.3846153846153846,38.581314878892734,33.297909703304825,3.7306257994561136,8.074260391953054,12.174234546061868,20.25702626760426,22.85838093592391,3.25,-5.528106503084871,-6.790624999999999,-17.722176013730405,4.1409260137304145,-12.256400506865205,-1.324849493134792,9.026799009419676,44.44444444444444,2.10554668807373,5.465775506865206,10,4.15625,9.1875,16.25,22.75,-6.4375,1,0.0064102564102563875,-1.6153846153846154,50.0,-1.5454545454545454,47.5,-2.130434782608696,47.0,0.0064102564102563875
7161,2000-10-04,50.75,50.75,48.75,48.8125,10553400.0,0.0410256410256411,1.064516129032258,-0.7045454545454546,36.60714285714286,34.27628956099503,0.3134944776719024,5.395964510779308,9.858124134333423,18.125028123297326,23.613850562374324,2.0,-5.581238833678732,-4.184375000000003,-14.741742952861458,6.372992952861452,-9.46305897643073,1.0943089764307246,6.124655088666103,82.89473684210526,42.51107964486735,5.278683976430729,10,1.40625,6.8125,14.25,20.75,-8.875,2,-0.0788177339901478,1.3636363636363635,48.75,-1.6153846153846154,50.0,-1.5454545454545454,47.5,-0.0788177339901478
7162,2000-10-05,48.8125,50.125,47.75,50.0,12253800.0,-0.03817733990147787,2.3043478260869565,-0.6129032258064516,35.77661431064571,34.43883276326721,1.628626947159141,6.676521666589267,11.547196054715108,19.906447051633933,24.17597987539366,3.0,-6.52356029400358,-5.487499999999997,-15.907590665329394,4.932590665329407,-10.697545332664696,-0.27745466733529867,7.232182681572816,42.10526315789473,5.195950775763464,5.210045332664701,10,3.34375,8.75,16.1875,22.6875,-10.0625,3,-0.02688860435339313,1.064516129032258,50.75,1.3636363636363635,48.75,-1.6153846153846154,50.0,-0.02688860435339313
7163,2000-10-06,46.875,49.875,45.75,48.25,9927100.0,-0.03969270166453265,-1.2758620689655173,1.1578947368421053,33.61064891846921,34.78581543442503,2.2114102544608585,8.10410825276631,13.43429745467298,21.633600154124508,24.307895767614298,4.125,-7.124459913226538,-6.837499999999999,-17.55166917229853,3.8766691722985342,-12.194584586149261,-1.4804154138507357,8.406108067046993,19.35483870967742,-14.54221249516937,5.357084586149266,10,2.25,10.3125,18.125,24.625,-4.5625,4,-0.005333333333333301,2.3043478260869565,48.8125,1.064516129032258,50.75,1.3636363636363635,48.75,-0.005333333333333301
7164,2000-10-09,45.375,47.125,43.0625,47.0,9857300.0,-0.03200000000000003,3.3333333333333335,1.1818181818181819,23.508137432188065,33.99249892805791,2.986934146607382,9.075062253240368,14.851325523140417,22.936346069626495,24.45705705446376,4.0625,-6.998305473165544,-7.706249999999997,-18.83639369557784,3.4238936955778456,-13.271321847788919,-2.1411781522110758,8.952997260342293,27.40740740740741,1.1749896123913715,5.56507184778892,10,1.9375,10.46875,19.5625,26.125,0.3125,0,0.02203856749311295,-1.2758620689655173,46.875,2.3043478260869565,48.8125,1.064516129032258,50.75,0.02203856749311295
7165,2000-10-10,43.25,44.75,41.9375,44.25,12301900.0,-0.04683195592286504,1.8125,0.6153846153846154,24.621212121212125,33.25596694152593,4.694388647600221,10.643118013015354,16.802474362261762,24.848235731177255,24.677800843924715,3.4375,-7.3929605358760355,-9.131250000000001,-20.900124817657158,2.637624817657148,-15.015687408828576,-3.2468125911714267,9.72613758910122,14.893617021276595,-10.175984377203116,5.884437408828576,10,3.5,11.25,21.65625,27.25,4.75,1,0.039017341040462394,3.3333333333333335,45.375,-1.2758620689655173,46.875,2.3043478260869565,48.8125,0.039017341040462394
7166,2000-10-11,41.8125,42.5,38.4375,40.375,27419500.0,-0.033236994219653204,1.8888888888888888,-1.4375,28.69757174392936,32.81689116514661,5.702814317594473,11.472679828307378,18.094191773109785,26.106511494492764,24.884927005439927,4.8125,-7.260062337344394,-9.809375000000003,-22.263400651740525,2.6446506517405126,-16.036387825870264,-3.5823621741297416,9.618228326627047,28.87700534759358,2.0443367101430923,6.227012825870259,10,3.1875,10.40625,23.125,27.375,4.6875,2,0.01195814648729443,1.8125,43.25,3.3333333333333335,45.375,-1.2758620689655173,46.875,0.01195814648729443
7167,2000-10-12,39.5625,43.125,39.125,43.0625,16921700.0,-0.053811659192825156,1.206896551724138,-2.4347826086956523,18.22323462414579,31.03395468767966,7.584441720107854,12.757275263221814,20.20149618729242,28.208289650300685,25.779917080080704,4.0,-7.000496285652673,-11.03125,-23.917167701118537,1.8546677011185366,-17.474208850559272,-4.588291149440728,9.789311794366718,9.836065573770492,-14.854190203687144,6.442958850559269,10,5.4375,11.78125,24.59375,26.6875,4.1875,3,0.05845181674565558,1.8888888888888888,41.8125,1.8125,43.25,3.3333333333333335,45.375,0.05845181674565558
7168,2000-10-13,44.5,46.25,39.5,39.5625,16335000.0,0.12480252764612954,-1.6666666666666667,-1.4107142857142858,36.3013698630137,30.65858297218217,2.432436109611537,7.038648630828732,15.216030110371634,23.19567990287682,26.33445348727288,6.75,-6.622659171556066,-5.368749999999999,-17.889712685790073,7.152212685790076,-11.629231342895032,0.8917313428950351,3.1055219072680416,69.7841726618705,41.16094297017516,6.260481342895035,10,0.46875,6.78125,19.046875,20.0625,-2.1875,4,-0.1292134831460674,1.206896551724138,39.5625,1.8888888888888888,41.8125,1.8125,43.25,-0.1292134831460674
7169,2000-10-16,43.5625,46.0,43.0625,45.75,9937500.0,-0.021067415730337102,1.186046511627907,-0.4430379746835443,39.16256157635469,30.723165938566833,2.63817851178451,7.110080772980652,16.109800205493173,23.981999834037055,27.589982123909696,2.9375,-6.254352758868137,-5.524999999999999,-17.537288116319615,6.487288116319618,-11.53114405815981,0.4811440581598134,2.6875,65.60000000000001,32.89253914980813,6.006144058159809,10,1.03125,7.71875,19.109375,20.3125,-1.625,0,-0.028694404591104727,-1.6666666666666667,44.5,1.206896551724138,39.5625,1.8888888888888888,41.8125,-0.028694404591104727
7170,2000-10-17,40.1875,43.5625,38.875,43.5625,14058000.0,-0.07747489239598282,1.7777777777777777,1.542857142857143,35.4120267260579,30.590375257335168,5.21977231952922,9.100855869831648,19.296177646264148,27.158712878251976,29.73714575270562,4.6875,-6.078896840881136,-7.725000000000001,-18.226519313639173,2.77651931363917,-12.975759656819584,-2.474240343180419,6.0625,22.400000000000002,-12.073384398650486,5.250759656819584,10,4.09375,11.09375,22.28125,23.5625,1.5,1,0.1368584758942457,1.186046511627907,43.5625,-1.6666666666666667,44.5,1.206896551724138,39.5625,0.1368584758942457
7171,2000-10-18,36.875,39.875,35.0,37.0,27928100.0,-0.08242612752721612,-1.5161290322580645,0.037037037037037035,33.125,30.295751445041205,7.104207735656864,11.164467961158223,22.33334741754976,30.299552294393422,32.18539326126444,5.1875,-6.410694985515178,-9.881250000000001,-19.858271296327267,0.09577129632726411,-14.869760648163634,-4.892739351836369,9.125,16.666666666666664,-20.715666845007064,4.988510648163634,10,5.5625,12.6875,25.859375,26.875,7.125,2,0.3016949152542372,1.7777777777777777,40.1875,1.186046511627907,43.5625,-1.6666666666666667,44.5,0.3016949152542372
7172,2000-10-19,45.75,46.375,43.25,44.75,25188400.0,0.2406779661016949,1.7777777777777777,-8.0,47.71986970684039,31.863442643749114,-2.5154152698176233,1.7386970573567453,13.276439011222685,21.21892913963164,32.744249448329924,9.5,-6.417055097024736,-0.6000000000000014,-10.001620101148262,8.80162010114826,-5.300810050574135,4.1008100505741325,-10.75,94.5054945054945,51.30216455310138,4.700810050574132,10,-4.6875,3.8125,16.9375,18.0,-1.5,3,0.016393442622950838,-1.5161290322580645,36.875,1.7777777777777777,40.1875,1.186046511627907,43.5625,0.016393442622950838
7173,2000-10-20,47.5,49.875,44.1875,44.75,15330900.0,0.03825136612021862,-1.935483870967742,2.75,46.67774086378738,34.43784302503792,-4.657188788361971,-0.8005559430092717,11.344996239966349,19.271394622618573,33.04475262051851,5.6875,-6.493579905929579,1.625,-6.365022561064208,9.615022561064208,-2.370011280532104,5.620011280532104,-12.5,84.03361344537815,40.97841136363097,3.995011280532103,10,-5.0625,2.0625,15.1875,16.25,-7.0,4,-0.07894736842105265,1.7777777777777777,45.75,-1.5161290322580645,36.875,1.7777777777777777,40.1875,-0.07894736842105265
7174,2000-10-23,48.875,51.5,48.125,49.25,13472000.0,0.02894736842105261,-2.6,-0.13636363636363635,50.16556291390728,37.27610422422627,-6.127918971378421,-2.552547457688462,9.90556337552524,17.611043255352143,32.724493891803554,4.0,-6.370258345766416,3.15625,-4.442063957714517,10.754563957714517,-0.6429069788572548,6.955406978857255,-13.280000000000001,84.0909090909091,39.50903488007849,3.7991569788572574,10,-5.625,0.6875,13.421875,14.875,-9.8125,0,-0.13427109974424556,-1.935483870967742,47.5,1.7777777777777777,45.75,-1.5161290322580645,36.875,-0.13427109974424556
7175,2000-10-24,45.875,48.4375,45.125,48.3125,12907400.0,-0.0613810741687979,1.4651162790697674,6.5,43.70967741935483,38.94411596594021,-3.035633826594598,0.2070232301441024,12.60345477602187,20.18459852878574,32.06519578111401,3.75,-6.054125356664613,0.31562499999999716,-7.11934250337989,7.750592503379885,-3.40185875168995,4.033108751689944,-9.325699999999998,65.9090909090909,25.092334371921794,3.717483751689944,10,-2.625,3.6875,16.15625,17.875,-8.5625,1,-0.08583106267029972,-2.6,48.875,-1.935483870967742,47.5,1.7777777777777777,45.75,-0.08583106267029972
7176,2000-10-25,42.625,44.8125,42.125,44.5,12586200.0,-0.07084468664850141,1.15,0.7692307692307693,42.2776911076443,41.616833352995606,0.3819006317642959,3.16650900769838,15.410638304398717,23.011870423147116,31.331713401936472,3.75,-5.329319202795766,-2.6468750000000014,-10.068092249247286,4.774342249247283,-6.357483624623647,1.0637336246236444,-5.178657999999999,5.333333333333334,-33.8613850136666,3.710608624623643,10,0.625,6.6875,18.96875,21.125,-4.8125,2,-0.021994134897360684,1.4651162790697674,45.875,-2.6,48.875,-1.935483870967742,47.5,-0.021994134897360684
7177,2000-10-26,44.25,44.8125,40.9375,42.625,12768800.0,0.038123167155425186,1.8181818181818181,-0.8666666666666667,46.69811320754717,42.772027057943774,-0.5679814101296969,1.3965229139327846,13.352574558365639,21.025185014542643,30.621825799041936,3.875,-4.47914221178177,-0.8843749999999986,-8.272607442094667,6.50385744209467,-4.5784912210473365,2.8097412210473394,-5.960438519999997,31.360946745562128,-9.91610846441856,3.694116221047335,10,-1.0,2.90625,17.3125,19.5,-4.625,3,-0.005649717514124242,1.15,42.625,1.4651162790697674,45.875,-2.6,48.875,-0.005649717514124242
7178,2000-10-27,44.6875,46.0,43.625,46.0,7959200.0,0.009887005649717562,2.619047619047619,-0.8076923076923077,49.111470113085616,43.877461339802764,-1.0907964155567953,0.7773701125038244,12.445927843147352,20.18694976717603,29.74395386254344,2.375,-3.7624338205104593,-0.3062499999999986,-7.611495501836629,6.998995501836632,-3.9588727509183173,3.34637275091832,-5.605312208799994,35.50295857988166,-7.217518659014608,3.6526227509183165,10,-1.4375,1.71875,15.34375,18.8125,1.0,4,-0.009790209790209836,1.8181818181818181,44.25,1.15,42.625,1.4651162790697674,45.875,-0.009790209790209836
7179,2000-10-30,46.6875,47.25,44.8125,44.875,8284700.0,0.04475524475524484,-1.5161290322580645,-1.380952380952381,54.45705024311182,45.99357506391986,-2.9065533731739492,-1.5636894001288013,9.889605010263537,17.811739121174753,29.709033031530353,2.5625,-2.4315221544384684,1.859375,-5.110470175921407,8.829220175921407,-1.6255475879607033,5.344297587960703,-6.860243476271997,76.66666666666667,29.169400566914348,3.4849225879607015,10,-3.4375,-0.28125,13.34375,16.8125,-0.375,0,-0.1325301204819277,2.619047619047619,44.6875,1.8181818181818181,44.25,1.15,42.625,-0.1325301204819277
7180,2000-10-31,49.0625,50.0625,47.4375,47.5,11319900.0,0.05087014725568939,-2.111111111111111,0.8620689655172413,59.177215189873415,48.88826564057246,-4.347420220080032,-4.125598892675825,7.067093736372641,15.039595474281597,29.424995498905126,3.375,-1.9704886682327114,4.21875,-2.78941018727636,11.22691018727636,0.71466990636182,7.72283009363818,-8.534878867695674,89.04109589041096,37.56965585204843,3.5040800936381786,10,-2.84375,-5.3125,10.21875,13.6875,-6.1875,1,-0.20382165605095537,-1.5161290322580645,46.6875,2.619047619047619,44.6875,1.8181818181818181,44.25,-0.20382165605095537
7181,2000-11-01,46.75,48.0625,45.5,47.75,9724800.0,-0.04713375796178343,2.1538461538461537,-0.64,59.08372827804107,50.1509165929281,-0.5440551834689344,-2.2431408730623232,8.972549360013495,17.01132093480112,29.248711160658768,3.5625,-1.5924451913502935,2.106250000000003,-4.402739229478925,8.61523922947893,-1.1482446147394612,5.360744614739467,-5.564036135633934,63.6986301369863,6.673060233899761,3.254494614739465,11,-0.53125,-3.46875,10.90625,14.4375,2.75,2,-0.20187165775401072,-2.111111111111111,49.0625,-1.5161290322580645,46.6875,2.619047619047619,44.6875,-0.20187165775401072
7182,2000-11-02,47.5,48.375,46.0,48.1875,11247400.0,0.016042780748663166,3.4705882352941178,0.6875,54.24028268551236,50.991199017564206,-1.1395478305973015,-3.263851067735132,7.735232873161124,15.855583509822637,28.835408776308004,2.375,-0.7282351683814383,2.921875,-3.434829267522275,9.278579267522275,-0.25647713376113757,6.100227133761138,-5.6951939674958965,60.19417475728155,4.5849228860393865,3.178352133761136,11,-1.28125,-4.21875,9.4375,13.0,4.375,3,-0.20394736842105265,2.1538461538461537,46.75,-2.111111111111111,49.0625,-1.5161290322580645,46.6875,-0.20394736842105265
7183,2000-11-03,46.625,48.125,46.3125,48.125,5704300.0,-0.018421052631578894,1.4166666666666667,2.1818181818181817,54.336283185840706,51.45461238111236,-0.4489290017535126,-2.538701289257574,8.04628503763766,16.337593705549402,28.014495115133837,1.8125,0.5769687174788842,2.059375000000003,-4.27926939994439,8.398019399944396,-1.10994719997219,5.228697199972196,-4.238482329446143,34.523809523809526,-19.002866750702836,3.1693221999721954,11,-1.125,-3.34375,10.3125,13.125,6.1875,4,-0.15013404825737264,3.4705882352941178,47.5,2.1538461538461537,46.75,-2.111111111111111,49.0625,-0.15013404825737264
7184,2000-11-06,46.375,47.75,46.25,47.0,5851900.0,-0.00536193029490617,-2.4285714285714284,0.4166666666666667,59.61165048543689,53.221498277343706,-0.6602833998331548,-2.3293705850293946,7.798399600314369,16.211115282854465,26.68636918624353,1.5,0.7564499291035816,1.7593749999999986,-4.621784949619709,8.140534949619706,-1.4312049748098588,4.949954974809856,-3.441673389679373,19.17808219178082,-36.70435787198633,3.1905799748098547,11,-0.875,-3.09375,10.5625,12.375,1.625,0,-0.014824797843665749,1.4166666666666667,46.625,3.4705882352941178,47.5,2.1538461538461537,46.75,-0.014824797843665749
7185,2000-11-07,44.9375,46.6875,44.65625,46.6875,7474700.0,-0.030997304582210283,1.3214285714285714,2.8,63.298969072164944,55.557195828957106,0.7043132035862314,-0.7999806248523242,8.6385096457618,17.23600506139897,25.21766723965177,2.03125,0.8175682673421321,0.23749999999999716,-6.112178814918963,6.587178814918957,-2.9373394074594827,3.412339407459477,-1.4901729862986102,7.563025210084033,-51.0790068183475,3.174839407459479,11,0.5625,-1.6875,11.640625,13.8125,4.3125,1,0.030598052851182223,-2.4285714285714284,46.375,1.4166666666666667,46.625,3.4705882352941178,47.5,0.030598052851182223
7186,2000-11-08,42.3125,45.625,42.0625,44.9375,7519400.0,-0.05841446453407506,-1.28,1.5,42.857142857142854,55.130421345578846,3.665823934940704,1.9651531728453335,10.697850267651908,19.337130587386618,23.326927309911262,3.5625,0.5248850220569778,-2.4125000000000014,-8.718094842343469,3.8930948423434657,-5.565297421171735,0.7402974211717321,9.1875,3.9603960396039604,-48.07370479471392,3.152797421171733,11,3.75,0.9375,13.109375,16.4375,4.6875,2,0.013293943870014813,1.3214285714285714,44.9375,-2.4285714285714284,46.375,1.4166666666666667,46.625,0.013293943870014813
7187,2000-11-09,41.875,42.0,39.4375,41.0625,13240800.0,-0.010339734121122546,3.823529411764706,-0.30952380952380953,37.637362637362635,53.85552051494295,4.169465117825695,2.724467644284367,10.556974170449763,19.25686485022063,21.726512436100037,2.875,0.733804184070209,-2.965625000000003,-8.949220309589919,3.017970309589913,-5.957422654794961,0.026172654794955008,9.436250000000001,28.05755395683453,-19.105584589945966,2.991797654794958,11,2.875,1.375,12.984375,16.875,5.875,3,0.18208955223880596,-1.28,42.3125,1.3214285714285714,44.9375,-2.4285714285714284,46.375,0.18208955223880596
7188,2000-11-10,38.75,40.1875,38.75,40.125,9313300.0,-0.07462686567164178,-1.0909090909090908,-1.6923076923076923,29.336734693877546,51.06437434280582,7.111509803704017,5.688244090810606,13.061405048219655,21.918510780500924,21.175255378926714,3.125,1.2019145170004961,-5.803125000000001,-12.378882285786787,0.7726322857867842,-9.09100364289339,-2.515246357106612,12.086300000000001,0.0,-40.73672224998681,3.287878642893392,11,5.65625,4.5,16.109375,20.0,9.25,4,0.33870967741935476,3.823529411764706,41.875,-1.28,42.3125,1.3214285714285714,44.9375,0.33870967741935476
7189,2000-11-13,42.3125,43.1875,38.375,38.5,13502600.0,0.09193548387096784,-1.3692307692307693,-2.772727272727273,42.8927680798005,49.254991330575486,3.199627348457355,2.1368532356337937,8.89887821598731,17.91465609322738,20.298405106831158,4.8125,1.4298838421997146,-2.1781250000000014,-8.816985253125182,4.460735253125179,-5.497555126562588,1.1413051265625853,7.798622000000002,47.368421052631575,9.410352160536405,3.31943012656259,11,1.0625,0.9375,10.84375,16.0625,0.6875,0,0.24815361890694243,-1.0909090909090908,38.75,3.823529411764706,41.875,-1.28,42.3125,0.24815361890694243
7190,2000-11-14,45.6875,47.4375,43.5,44.5,12035500.0,0.07976366322008865,-1.4705882352941178,0.3114754098360656,56.07940446650124,48.92117757373774,-0.7872504857492899,-0.8484754420074268,4.982935846264411,14.207253145095834,18.320573102445742,5.125,1.597899123604762,0.921875,-5.4152642506065405,7.2590142506065405,-2.2466946253032702,4.09044462530327,3.4847322399999996,80.6896551724138,37.010053144918544,3.1685696253032702,11,-2.3125,-2.4375,5.890625,11.34375,-1.8125,1,0.050615595075239384,-1.3692307692307693,42.3125,-1.0909090909090908,38.75,3.823529411764706,41.875,0.050615595075239384
7191,2000-11-15,48.0,48.875,46.25,47.0,10794000.0,0.050615595075239384,-1.1,0.8421052631578947,57.2463768115942,49.25518803219127,-3.2450420526427664,-2.4082569879357294,2.2459553721807595,11.588389799992171,15.594385532730296,3.1875,1.418215006468074,2.6781250000000014,-2.608755951692366,7.965005951692369,0.03468452415381762,5.321565475846185,-9.625,91.66666666666666,44.51091020522831,2.643440475846185,11,-4.375,-4.75,2.625,8.46875,-0.375,2,0.02604166666666674,-1.4705882352941178,45.6875,-1.3692307692307693,42.3125,-1.0909090909090908,38.75,0.02604166666666674
7192,2000-11-16,46.5,47.5,46.0625,46.875,11141000.0,-0.03125,-1.3,-0.375,53.364269141531324,49.14718647171246,-2.1253083484038626,-0.8950790997906282,3.339620040718337,12.818095213043662,14.615776927889259,1.9375,0.7589129459750836,1.140625,-4.169629943577448,6.450879943577448,-1.5145024717887239,3.795752471788724,-7.914999999999999,77.38095238095238,27.563513134491274,2.6551274717887225,11,-2.875,-3.25,2.109375,8.21875,0.25,3,0.010752688172043001,-1.1,48.0,-1.4705882352941178,45.6875,-1.3692307692307693,42.3125,0.010752688172043001
7193,2000-11-17,43.75,46.5625,42.25,46.5625,9742800.0,-0.05913978494623651,2.066666666666667,7.5,44.69525959367945,47.48980970596163,0.19443191863751963,1.643857008737001,5.735635737847858,15.281061319810178,14.684090218002687,4.3125,0.165945871276044,-1.421875,-6.678430274632078,3.8346802746320776,-4.050152637316039,1.2064026373160388,-4.959199999999996,51.19047619047619,4.572269453289806,2.6282776373160397,11,-0.125,-0.5,4.421875,10.96875,6.25,4,0.09142857142857141,-1.3,46.5,-1.1,48.0,-1.4705882352941178,45.6875,0.09142857142857141
7194,2000-11-20,42.3125,44.0,41.0,43.25,10104500.0,-0.03285714285714281,1.4615384615384615,0.3333333333333333,37.38317757009346,44.61027731684258,1.112003311513213,2.7030916571570174,6.8152978705715554,16.46216817482501,15.195605577378558,3.0,-0.30084778731092854,-2.53125,-7.63147896802829,2.56897896802829,-5.081364484014145,0.018864484014144978,-3.3200159999999954,16.666666666666664,-23.569735285516153,2.5501144840141436,11,1.3125,0.9375,5.8125,12.40625,7.4375,0,0.13441654357459387,2.066666666666667,43.75,-1.3,46.5,-1.1,48.0,0.13441654357459387
7195,2000-11-21,41.9375,43.3125,41.5625,42.8125,7267200.0,-0.008862629246676468,-1.1538461538461537,0.9333333333333333,40.30226700251889,44.32640222188436,1.1361828194409398,2.917564127200585,6.844903069706348,16.58098120326244,15.209798756573836,1.75,-0.7580293547881425,-2.7093750000000014,-7.944201914898564,2.525451914898561,-5.3267884574492825,-0.09196154255072031,-2.7473656799999944,11.904761904761903,-24.316072487219536,2.617413457449282,11,1.6875,1.3125,6.0,12.78125,5.4375,1,0.0253353204172877,1.4615384615384615,42.3125,2.066666666666667,43.75,-1.3,46.5,0.0253353204172877
7196,2000-11-22,41.6875,43.5,41.5,41.9375,8664000.0,-0.005961251862891204,-5.4,0.2857142857142857,38.046272493573255,44.3718366503522,1.439591621725647,3.260916698166426,6.747541434698192,16.56574989918623,14.727560466675115,2.0,-1.4422212456668575,-2.9125000000000014,-8.23953506949016,2.4145350694901566,-5.576017534745077,-0.24898246525492596,-2.3036683663999966,10.576923076923077,-21.677389520839913,2.6635175347450777,11,1.9375,1.5625,6.09375,13.03125,4.625,2,0.052473763118440875,-1.1538461538461537,41.9375,1.4615384615384615,42.3125,2.066666666666667,43.75,0.052473763118440875
7197,2000-11-24,44.0,44.5,42.5,42.75,4225100.0,0.05547226386806603,-1.2857142857142858,-5.0,44.90291262135922,46.10141197562794,-0.603211777995476,0.978916573574871,4.00664590386193,14.050666222560615,13.94258954522088,2.8125,-2.12343549191867,-0.5874999999999986,-5.919164349604273,4.744164349604276,-3.253332174802132,2.078332174802135,-4.426344999071993,53.93258426966292,21.057981911127634,2.665832174802136,11,-0.375,0.9375,2.0,9.0,6.25,4,0.08238636363636354,-5.4,41.6875,-1.1538461538461537,41.9375,1.4615384615384615,42.3125,0.08238636363636354
7198,2000-11-27,44.25,46.5625,44.0625,46.5,12958900.0,0.005681818181818121,1.105263157894737,-1.8,45.87378640776699,46.43263623429088,0.01006775192011844,0.7319890834098715,3.3585904682789547,13.577520678339269,13.21188163205022,2.5625,-1.9005527888010434,-0.31562499999999716,-5.649151500750655,5.017901500750661,-2.9823882503753225,2.351138250375328,-4.490318099090551,58.42696629213483,22.835872969296922,2.666763250375329,11,0.6875,0.6875,1.0625,8.75,7.8125,0,0.05649717514124286,-1.2857142857142858,44.0,-5.4,41.6875,-1.1538461538461537,41.9375,0.05649717514124286
7199,2000-11-28,40.5,45.1875,39.8125,44.9375,12886600.0,-0.0847457627118644,1.1772151898734178,1.9722222222222223,42.09354120267261,44.878651427198825,3.884414488422415,4.2105462417420725,6.6527080540694925,17.048369351975992,13.057193741702866,5.375,-1.5831540043247827,-3.7562500000000014,-9.285761137618913,1.7732611376189098,-6.521005568809457,-0.9914944311905458,8.375,10.185185185185185,-27.75532314361083,2.7647555688094547,11,3.84375,4.4375,5.5,12.5,6.8125,1,0.23456790123456783,1.105263157894737,44.25,-1.2857142857142858,44.0,-5.4,41.6875,0.23456790123456783
7200,2000-11-29,39.0625,40.5625,38.5625,40.5625,15402800.0,-0.035493827160493874,1.6666666666666667,0.3380281690140845,43.95348837209302,43.4016638228098,4.786703338348914,5.123124020650586,7.4631518115046305,18.211492182562864,13.618611566850708,2.0,-0.751720550517895,-4.693750000000001,-10.201803314537571,0.8143033145375682,-7.447776657268783,-1.9397233427312202,9.631250000000001,6.25,-34.502105285725676,2.754026657268783,11,3.96875,5.15625,7.34375,13.9375,7.9375,2,0.27360000000000007,1.1772151898734178,40.5,1.105263157894737,44.25,-1.2857142857142858,44.0,0.27360000000000007
7201,2000-11-30,37.3125,38.0625,36.6875,37.0,17461200.0,-0.04479999999999995,-1.9333333333333333,-0.20833333333333334,41.90687361419068,42.1286198753275,5.432541316184071,6.461102443277298,8.671709208747991,19.674153317306804,13.979159145597025,2.375,-0.6069522750347218,-5.971874999999997,-11.99314691385051,0.049396913850515034,-8.982510956925253,-2.961239043074741,10.975999999999999,6.329113924050633,-34.54045553971996,3.0106359569252548,11,4.3125,6.0625,9.09375,15.6875,7.4375,3,0.2696817420435511,1.6666666666666667,39.0625,1.1772151898734178,40.5,1.105263157894737,44.25,0.2696817420435511
7202,2000-12-01,37.8125,39.875,36.75,37.9375,14051100.0,0.01340033500837512,-1.7777777777777777,-0.4,48.16625916870415,42.514286494774694,3.9902408247016083,5.479040345136951,7.8223705428496615,18.886804806747293,14.257339609985717,3.125,-1.1376683473351008,-4.987499999999997,-11.138104377662799,1.1631043776628047,-8.062802188831398,-1.9121978111685962,9.779939999999996,11.39240506329114,-33.21566278351803,3.0753021888314014,12,3.8125,5.5625,8.46875,15.1875,8.625,4,0.22479338842975216,-1.9333333333333333,37.3125,1.6666666666666667,39.0625,1.1772151898734178,40.5,0.22479338842975216
7203,2000-12-04,39.625,41.0625,37.9375,38.0,10048200.0,0.04793388429752077,-2.5714285714285716,-13.0,44.35695538057743,43.289150695939576,1.7110057607527622,3.2835799806533004,5.573647175344462,16.74867312385723,14.440066881153612,3.25,-1.9030610245722173,-2.825000000000003,-8.854614415532595,3.204614415532589,-5.839807207766299,0.18980720776629312,7.3131435999999965,34.55882352941176,-9.29937797668147,3.014807207766295,12,2.0,3.75,5.578125,13.375,10.0,0,0.26813880126182976,-1.7777777777777777,37.8125,-1.9333333333333333,37.3125,1.6666666666666667,39.0625,0.26813880126182976
7204,2000-12-05,45.6875,46.4375,40.25,40.25,13779100.0,0.15299684542586744,-1.2758620689655173,3.3461538461538463,50.0,44.36667658454859,-4.27160958636459,-2.9861690992574594,-0.7024337878503957,10.366542088880358,14.358201663131092,6.8125,-2.347753316801615,3.2718750000000014,-2.670733605610174,9.214483605610177,0.3005706971949138,6.243179302805089,-9.0,92.3076923076923,50.9145678544395,2.971304302805087,12,-4.0625,-2.3125,-0.859375,7.3125,2.1875,1,0.13953488372093026,-2.5714285714285716,39.625,-1.7777777777777777,37.8125,-1.9333333333333333,37.3125,0.13953488372093026
7205,2000-12-06,46.3125,47.5,45.0,45.6875,11285900.0,0.013679890560875485,-1.5,0.11494252873563218,46.59949622166247,45.31703477655851,-4.70559580261294,-3.6921755865864156,-1.4434568799981307,9.406333292294704,14.02457865658352,2.5,-2.2982814741813513,3.828125,-2.2671809754378955,9.923430975437896,0.7804720122810522,6.875777987718948,-9.43,89.01734104046243,51.75347962908725,3.047652987718949,12,-4.21875,-2.9375,-1.484375,6.6875,1.375,2,0.021592442645074206,-1.2758620689655173,45.6875,-2.5714285714285716,39.625,-1.7777777777777777,37.8125,0.021592442645074206
7206,2000-12-07,42.875,44.8125,39.8125,44.5,10991300.0,-0.07422402159244268,3.4444444444444446,-2.6,43.22429906542056,45.130522159231994,-1.2090824280637875,-0.22174265346895794,1.8578474034555796,12.532135994367685,13.225219947357864,6.5,-1.9830695576256687,0.36249999999999716,-5.734657448136538,6.459657448136532,-2.686078724068274,3.4110787240682683,-5.567799999999998,56.97674418604651,23.763482021722027,3.048578724068269,12,-0.78125,-0.09375,2.109375,10.125,7.6875,3,0.09620991253644307,-1.5,46.3125,-1.2758620689655173,45.6875,-2.5714285714285716,39.625,0.09620991253644307
7207,2000-12-08,49.5,50.0,46.0,47.25,17838500.0,0.1545189504373179,1.4615384615384615,-1.3846153846153846,59.38775510204081,46.632074236373526,-7.791188315951622,-6.583760019782687,-4.784846153397439,5.683689515857907,11.860991108822349,7.125,-1.5776430111022677,6.606250000000003,-0.23164027559312927,13.444140275593135,3.1873048622034332,10.025195137796572,-11.785088000000002,95.85492227979275,62.2340579658889,3.418945137796567,12,-6.15625,-6.15625,-4.75,3.375,1.75,4,-0.09595959595959591,3.4444444444444446,42.875,-1.5,46.3125,-1.2758620689655173,45.6875,-0.09595959595959591
7208,2000-12-11,51.875,53.0,48.9375,49.5625,11301700.0,0.04797979797979801,-1.280701754385965,1.0277777777777777,65.14851485148515,49.193737975130475,-10.025081136000807,-8.353331116931315,-7.1664257661115585,3.0888014993426225,10.488660062971368,4.0625,-0.9925836977660794,8.325000000000003,0.6888885963849631,15.961111403615043,4.506944298192479,12.143055701807526,-13.42298272,91.4691943127962,53.40267406225949,3.818055701807521,12,-7.03125,-7.03125,-7.125,0.9375,-1.5625,0,-0.10481927710843375,1.4615384615384615,49.5,3.4444444444444446,42.875,-1.5,46.3125,-0.10481927710843375
7209,2000-12-12,52.8125,53.25,50.375,51.25,8769500.0,0.01807228915662651,1.358974358974359,0.6756756756756757,66.9260700389105,51.74624704922131,-10.093859460400232,-8.92126203407912,-8.180342007025658,2.0024930350894223,9.904376275813846,2.875,-0.7175580943507711,8.737499999999997,0.08364856050550884,17.391351439494485,4.410574280252753,13.064425719747241,-13.1966441024,96.74418604651163,53.081168677752345,4.326925719747245,12,-7.84375,-7.84375,-8.421875,0.0,-4.25,1,-0.06035502958579886,-1.280701754385965,51.875,1.4615384615384615,49.5,3.4444444444444446,42.875,-0.06035502958579886
7210,2000-12-13,48.0,52.25,48.0,51.375,11498300.0,-0.09112426035502963,-1.5185185185185186,-2.16,58.603066439523,53.601379585369344,-4.336254107681519,-4.138832531453438,-3.461458054379378,6.564837215939349,10.153356076378541,4.8125,-0.5915558370849681,3.809375000000003,-4.99566570270629,12.614415702706296,-0.5931453513531437,8.21189535135315,-7.020729692160003,60.93023255813953,12.541640920666623,4.4025203513531475,12,-3.0,-3.03125,-3.609375,4.8125,-3.0,2,-0.0026041666666666297,1.358974358974359,52.8125,-1.280701754385965,51.875,1.4615384615384615,49.5,-0.0026041666666666297
7211,2000-12-14,49.25,50.875,48.5,48.875,8912500.0,0.02604166666666674,-3.2222222222222223,-0.1111111111111111,57.368421052631575,54.623842016916825,-4.1514079535183015,-5.576283030295912,-4.856954994818551,5.084379656452938,10.73461013938438,2.875,0.02115144918281686,4.996875000000003,-3.9387937487194193,13.932543748719425,0.5290406256402918,9.464709374359714,-7.043656722944,44.827586206896555,-2.741595248896857,4.467834374359709,12,-3.65625,-4.28125,-4.875,3.09375,-5.75,3,-0.03172588832487311,-1.5185185185185186,48.0,1.358974358974359,52.8125,-1.280701754385965,51.875,-0.03172588832487311
7212,2000-12-15,47.0,48.375,45.875,47.0,11816900.0,-0.045685279187817285,-1.2222222222222223,0.0,53.65448504983389,55.656900869056436,-0.5152962026134063,-3.4645320155545676,-2.7191359914350954,7.136400252237237,11.165649666574565,3.375,0.6764024937262292,2.721874999999997,-6.243012188505517,11.686762188505512,-1.76056859425276,7.204318594252754,-3.689291050649601,15.254237288135593,-29.663345654576936,4.482443594252759,12,-0.46875,-2.03125,-2.34375,5.1875,-4.9375,4,0.07579787234042556,-3.2222222222222223,49.25,-1.5185185185185186,48.0,1.358974358974359,52.8125,0.07579787234042556
7213,2000-12-18,47.75,49.0,47.1875,48.5,6877100.0,0.015957446808510634,1.0714285714285714,-100.0,60.46931407942238,56.82015798899226,0.009430818878279013,-4.110230699333599,-3.5124538795312503,6.3025421764764005,10.833358343604104,2.0,1.6449538754484365,3.2718750000000014,-5.820964414529428,12.36471441452943,-1.2745447072647096,7.818294707264712,-3.4453619455846436,25.423728813559322,-22.90051041999086,4.546419707264714,12,-1.21875,-2.78125,-3.75,4.0625,-6.25,0,0.0732984293193717,-1.2222222222222223,47.0,-3.2222222222222223,49.25,-1.5185185185185186,48.0,0.0732984293193717
7214,2000-12-19,48.0,52.25,47.25,48.0,12196200.0,0.005235602094240788,-5.666666666666667,-0.0,63.364485981308405,58.68293462895292,0.13628756626409455,-4.123715366204891,-3.755402985150873,5.96230086720584,10.469409973443259,5.0,2.454379360174613,3.237499999999997,-5.925641267858737,12.400641267858731,-1.3440706339293698,7.819070633929364,-2.8008257510261814,33.33333333333333,-19.473904533995217,4.581570633929366,12,-1.46875,-3.03125,-4.171875,3.8125,-4.049999237060547,1,0.04817708333333326,1.0714285714285714,47.75,-1.2222222222222223,47.0,-3.2222222222222223,49.25,0.04817708333333326
7215,2000-12-20,43.0,46.625,42.375,46.5,12225600.0,-0.10416666666666663,1.2666666666666666,-100.0,57.75127768313458,60.29704336425447,5.159580505503506,1.0118435454544326,1.2621984288872738,10.810134356816206,9.94207087493662,5.625,3.19944862114464,-1.8156249999999972,-10.921948262176784,7.2906982621767895,-6.3687866310883905,2.737536631088396,10.25,6.329113924050633,-50.194468229081664,4.5531616310883924,12,4.8125,1.96875,0.3125,8.8125,1.7299995422363281,2,0.12936046511627897,-5.666666666666667,48.0,1.0714285714285714,47.75,-1.2222222222222223,47.0,0.12936046511627897
7216,2000-12-21,43.875,46.625,41.75,42.9375,11434400.0,0.02034883720930236,-1.9433962264150944,-0.26785714285714285,58.178752107925796,60.16270969824169,4.963290995278939,0.3258339784251518,0.46167233398132623,9.810461827356704,9.47719009968243,4.875,3.387518912548785,-1.0499999999999972,-10.050054824394358,7.950054824394364,-5.550027412197174,3.45002741219718,9.157499999999999,20.238095238095237,-40.25953701475933,4.50002741219718,12,3.625,1.09375,-0.5625,7.9375,-0.07500076293945312,3,0.02564102564102555,1.2666666666666666,43.0,-5.666666666666667,48.0,1.0714285714285714,47.75,0.02564102564102555
7217,2000-12-22,47.625,48.5,44.9375,45.0,8278600.0,0.08547008547008539,-1.5909090909090908,2.8,60.25641025641025,59.619142521011156,1.0273934878711444,-3.308282957119822,-3.0962076202250373,5.972296813536353,9.128092999070883,4.625,3.7417053963169025,2.518749999999997,-6.548623916236224,11.586123916236218,-2.0149369581181134,7.052436958118108,4.9561999999999955,55.952380952380956,-7.503038281589333,4.533686958118112,12,-0.125,-2.65625,-4.1875,3.40625,-3.9150009155273438,4,-0.08661417322834641,-1.9433962264150944,43.875,1.2666666666666666,43.0,-5.666666666666667,48.0,-0.08661417322834641
7218,2000-12-26,46.75,48.5,46.125,48.125,5105800.0,-0.018372703412073532,1.2352941176470589,-0.5238095238095238,51.571164510166355,57.91304190670625,1.2281092824983162,-2.3572431771472395,-2.1944687871455812,6.7731075846716635,9.30281809628436,2.375,4.4963088638978945,1.5187499999999972,-7.567830982270912,10.605330982270907,-3.024540491135461,6.0620404911354555,5.3979519999999965,47.61904761904761,-11.683330913925367,4.543290491135456,12,0.25,-1.78125,-3.3125,3.75,-3.6699981689453125,1,-0.10026737967914434,-1.5909090909090908,47.625,-1.9433962264150944,43.875,1.2666666666666666,43.0,-0.10026737967914434
7219,2000-12-27,50.0,50.0,46.0,46.0,12181500.0,0.06951871657754016,1.0,-2.909090909090909,55.06003430531732,57.51937166957229,-2.7522249346490995,-5.121623390654051,-5.34919032227149,3.475047337915427,8.67435184136946,4.0,4.278770936337153,4.293750000000003,-4.744554816024262,13.332054816024268,-0.22540240801212974,8.812902408012135,1.7320339199999992,100.0,42.61991782440141,4.519152408012134,12,-3.0,-5.03125,-6.5625,-0.375,-8.990001678466797,2,-0.17000000000000004,1.2352941176470589,46.75,-1.5909090909090908,47.625,-1.9433962264150944,43.875,-0.17000000000000004
7220,2000-12-28,49.75,50.375,48.625,49.625,8698700.0,-0.0050000000000000044,1.5454545454545454,0.03125,60.338345864661655,57.84936331535341,-2.4897005658182607,-4.247669524911075,-4.896049459983601,3.623152202890161,7.7985862260575525,1.75,3.61125857830546,3.5093749999999986,-5.129988992642495,12.148738992642492,-0.8103069963212448,7.829056996321242,1.5827525631999961,92.7536231884058,33.86338454376083,4.319681996321245,12,-2.75,-4.78125,-6.3125,-0.1875,-8.740001678466797,3,-0.11658289923739795,1.0,50.0,1.2352941176470589,46.75,-1.5909090909090908,47.625,-0.11658289923739795
7221,2000-12-29,47.375,50.0,46.75,49.0625,8103300.0,-0.047738693467336724,-1.2127659574468086,-13.5,46.33620689655173,57.03622129832205,-0.45666240478325903,-1.138532819426068,-2.234529867034425,5.859457269698183,6.417169214515711,3.25,2.6741018609269673,0.6312500000000014,-6.9227115782922155,8.185211578292218,-3.145730789146107,4.40823078914611,3.574442460671996,44.827586206896555,-8.999106702721363,3.7769807891461094,12,-0.375,-2.40625,-3.9375,2.1875,-8.375,4,-0.05583114422720148,1.5454545454545454,49.75,1.0,50.0,1.2352941176470589,46.75,-0.05583114422720148
7222,2001-01-02,46.3125,48.8125,46.0,46.625,8293000.0,-0.02242744063324542,-5.0,0.18518518518518517,39.954853273137694,54.75683676429042,0.5565915422772676,0.6254854820139002,-1.1780607533412066,6.773679998894131,5.5181513705280345,2.8125,2.3063981396570483,-0.8562500000000028,-7.1449590759634205,5.432459075963415,-4.000604537981708,2.2881045379817024,4.268964762245119,7.142857142857142,-40.19054501452142,3.1443545379817084,1,0.6875,-1.34375,-2.875,3.25,-7.5625,1,-0.054251028619475394,-1.2127659574468086,47.375,1.5454545454545454,49.75,1.0,50.0,-0.054251028619475394
7223,2001-01-03,50.25,50.5625,42.5625,44.5,15317700.0,0.08502024291497978,1.5098039215686274,-18.4,45.82484725050916,52.80798801642383,-3.34025322412797,-2.608965886170772,-5.132378251366433,2.701310184002409,5.1362422707773465,8.0,1.984492301202181,2.549999999999997,-2.7770659446778865,7.877065944677881,-0.11353297233894466,5.213532972338939,-8.5,96.09375,52.73805352550157,2.6635329723389436,1,-4.09375,-5.28125,-5.96875,-0.6875,-12.919998168945312,2,-0.13014927195079296,-5.0,46.3125,-1.2127659574468086,47.375,1.5454545454545454,49.75,-0.13014927195079296
7224,2001-01-04,52.0625,54.6875,48.9375,50.1875,19354800.0,0.03606965174129351,-1.6285714285714286,0.32608695652173914,57.33634311512416,52.76188417553378,-5.046588258031406,-4.131186989627075,-6.985308222924331,0.8150039765387902,5.16038212988232,5.75,2.02659001776491,4.043750000000003,-1.5333265544984656,9.620826554498471,1.2552117227507722,6.8322882772492335,-10.136249999999997,78.35051546391753,35.68044739263888,2.788538277249233,1,-3.84375,-6.375,-7.125,-2.5,-14.362499237060547,3,-0.17253297803496404,1.5098039215686274,50.25,-5.0,46.3125,-1.2127659574468086,47.375,-0.17253297803496404
7225,2001-01-05,47.3125,52.0625,46.6875,52.0625,12625400.0,-0.09123649459783911,1.263157894736842,-2.533333333333333,46.893787575150306,51.50799922744761,0.4240663372424649,0.735269400206576,-2.2350534246197924,5.36303277608944,5.122947959424047,5.375,1.6171573334988594,-0.7562500000000014,-6.286653406814452,4.774153406814449,-3.52145170340723,2.0089517034072273,-4.875799999999998,39.175257731958766,-3.0888054891459262,2.7652017034072265,1,1.3125,-1.625,-2.671875,2.25,-9.90250015258789,4,-0.13321007510629956,-1.6285714285714286,52.0625,1.5098039215686274,50.25,-5.0,46.3125,-0.13321007510629956
7226,2001-01-08,47.0,47.3125,44.9375,47.3125,10807800.0,-0.006605019815059454,14.2,0.06578947368421052,50.0,50.36839808784648,1.3705974860715813,1.4468288945555159,-1.8211514066571368,5.4217925057003455,5.068389413605933,2.375,1.0530263907684514,-1.2749999999999986,-6.2717752759048935,3.7217752759048963,-3.773387637952446,1.2233876379524489,-4.073267999999999,36.597938144329895,-8.707489998989267,2.498387637952448,1,1.625,-1.3125,-3.375,2.5625,-8.25,0,-0.1274468442226978,1.263157894736842,47.3125,-1.6285714285714286,52.0625,1.5098039215686274,50.25,-0.1274468442226978
7227,2001-01-09,44.75,45.375,43.6875,45.0,15945000.0,-0.0478723404255319,2.375,0.8,45.12195121951219,49.65181883332935,3.5424138168188506,3.5022890340162647,0.4538094828852408,7.402392573735206,5.283455989856802,3.3125,1.0074000236689145,-3.2875000000000014,-8.4865636808847,1.9115636808846972,-5.887031840442354,-0.6879681595576486,-1.3528372799999957,18.04123711340206,-28.548948698321567,2.5995318404423506,1,3.875,0.96875,-2.25,4.8125,-4.090000152587891,1,-0.12849162011173187,14.2,47.0,1.263157894736842,47.3125,-1.6285714285714286,52.0625,-0.12849162011173187
7228,2001-01-10,46.4375,46.75,43.625,44.0625,10323900.0,0.0377094972067038,1.0833333333333333,-9.5,47.57281553398058,48.819905636514164,2.01815450528683,1.4614686118041504,-1.2027101811474665,5.436603221906886,4.880879019404894,3.125,0.9356744334812817,-1.328125,-6.243172216938653,3.586922216938653,-3.78564860846933,1.1293986084693302,8.25,25.423728813559322,-21.899724054118096,2.457523608469327,1,2.1875,-0.125,-3.9375,2.875,-9.837501525878906,2,-0.1655450874831763,2.375,44.75,14.2,47.0,1.263157894736842,47.3125,-0.1655450874831763
7229,2001-01-11,49.625,49.625,45.125,45.375,11842400.0,0.06864064602960962,1.1176470588235294,1.7894736842105263,60.90534979423868,48.88290607313384,-1.3724623553465207,-2.0839184727212228,-4.386027911473249,1.936626438857914,4.19112209976239,4.5,0.5464374062219974,2.018749999999997,-2.387641141823025,6.425141141823019,-0.1844455709115138,4.221945570911508,4.841250000000002,71.11111111111111,17.83371443950162,2.203195570911509,1,-1.0,-2.375,-7.125,-2.46875,-15.125,3,-0.2477581495001574,1.0833333333333333,46.4375,2.375,44.75,14.2,47.0,-0.2477581495001574
7230,2001-01-12,47.875,49.125,47.0625,49.0,10038500.0,-0.035264483627204024,2.0,-0.2647058823529412,56.4,50.00110530685031,0.09342318178228481,-0.3623407126390674,-2.728659627964504,3.4067067177403416,3.9650879454377925,2.5625,0.6118808926286121,0.2749999999999986,-4.129393739270576,4.679393739270573,-1.9271968696352886,2.4771968696352857,6.374425000000002,70.83333333333334,12.824110081651362,2.202196869635287,1,0.75,-0.625,-5.375,-1.46875,-13.625,4,-0.21253262113964588,1.1176470588235294,49.625,1.0833333333333333,46.4375,2.375,44.75,-0.21253262113964588
7231,2001-01-16,47.6875,48.0,46.125,48.0,7543300.0,-0.003916449086161844,11.0,0.2777777777777778,50.112866817155755,51.12977347840787,0.3686840683743213,-0.3140002061012268,-2.56332978362466,3.3482768711907482,3.798844072194801,1.875,0.2595184354181512,0.16562499999999858,-4.170437631551387,4.501687631551384,-2.002406315775694,2.3336563157756913,6.349436500000003,67.70833333333334,9.049020763077237,2.168031315775693,1,0.9375,-0.4375,-4.953125,-1.28125,-14.987499237060554,1,-0.21551769651560448,2.0,47.875,1.1176470588235294,49.625,1.0833333333333333,46.4375,-0.21551769651560448
7232,2001-01-17,50.5625,51.875,48.875,49.75,15461900.0,0.0602883355176933,-1.3414634146341464,-2.6,56.421052631578945,52.307129631860064,-2.0562958859019247,-3.0655969241267087,-5.451727729505997,0.20165040920582555,4.134083584577232,4.1875,-0.22824622303033948,2.862499999999997,-1.6714726393899184,7.396472639389913,0.5955136803050394,5.129486319694955,3.266197770000005,84.0909090909091,23.042213005836018,2.2669863196949596,1,-1.40625,-2.34375,-8.125,-6.8125,-20.412500381469727,2,-0.23362175525339923,11.0,47.6875,2.0,47.875,1.1176470588235294,49.625,-0.23362175525339923
7233,2001-01-18,51.25,51.6875,48.375,49.75,11893300.0,0.013597033374536549,1.7894736842105263,1.8461538461538463,52.3041474654378,51.74799678189491,-2.8910536444117483,-3.665366565100072,-6.116704920979878,-0.7841783895724603,4.458962278486942,3.3125,0.03437599679009651,3.375,-1.4292264835520356,8.179226483552036,0.9728867582239857,5.777113241776014,2.3746238146000067,90.74074074074075,33.18904239200417,2.4021132417760174,1,-3.40625,-3.03125,-7.90625,-7.96875,-22.100000381469727,3,-0.2066341493187881,-1.3414634146341464,50.5625,11.0,47.6875,2.0,47.875,-0.2066341493187881
7234,2001-01-19,50.3125,52.5,49.75,51.9375,13487900.0,-0.018292682926829285,1.0,-1.0833333333333333,51.01123595505619,52.20549104632891,-2.4897169623737696,-2.6833117554413803,-5.159052092566249,-0.11356952619669869,4.224296331763642,2.75,0.5994098017698022,2.3218749999999986,-2.60477029691134,7.248520296911337,-0.14144764845566726,4.785197648455664,3.1121313383080036,65.68627450980392,12.067411102556626,2.4633226484556676,1,-2.25,-2.09375,-5.46875,-6.3125,-20.3125,4,-0.27254661417895965,1.7894736842105263,51.25,-1.3414634146341464,50.5625,11.0,47.6875,-0.27254661417895965
7235,2001-01-22,48.5625,49.8125,47.0,49.375,9522400.0,-0.034782608695652195,2.3333333333333335,0.5,52.18390804597702,52.44814749588191,-0.6076595874005761,-0.5219783350509957,-3.362476897803319,1.3207275563941607,4.176143498822199,3.3125,0.65806356669151,0.29375000000000284,-4.038864228457371,4.626364228457376,-1.8725571142286839,2.4600571142286896,4.666138711541841,38.23529411764706,-15.81419023211972,2.166307114228687,1,-0.5,-0.34375,-3.59375,-4.4375,-19.01250076293945,0,-0.28957528957528955,1.0,50.3125,1.7894736842105263,51.25,-1.3414634146341464,50.5625,-0.28957528957528955
7236,2001-01-23,45.0,46.0,44.0,45.375,30667100.0,-0.07335907335907332,1.4615384615384615,0.46153846153846156,47.78947368421053,52.74453888084839,2.951709348530663,3.2982270703989087,0.2907865582135969,4.5805278283281154,4.232247692065984,4.5625,0.051172968270620345,-3.325000000000003,-7.441238702095802,0.7912387020957965,-5.3831193510479025,-1.2668806489521032,8.036565937311003,11.76470588235294,-46.22630924932188,2.0581193510478992,1,3.0625,3.21875,-0.015625,-0.875,-12.599998474121094,1,-0.23888888888888893,2.3333333333333335,48.5625,1.0,50.3125,1.7894736842105263,51.25,-0.23888888888888893
7237,2001-01-24,43.5,45.75,43.0,45.3125,16363200.0,-0.033333333333333326,1.0465116279069768,4.833333333333333,37.61467889908257,51.63807925474861,4.75588186195553,4.715092489508777,1.8800953195025372,5.768028499604078,4.741900192728647,2.75,0.10335828403792391,-4.618749999999999,-9.26227619528688,0.024776195286882796,-6.940513097643439,-2.296986902356558,9.348334618564785,5.263157894736842,-45.92908261522215,2.3217630976434407,1,4.25,4.71875,1.78125,0.625,-8.439998626708984,2,-0.24827584453012763,1.4615384615384615,45.0,2.3333333333333335,48.5625,1.0,50.3125,-0.24827584453012763
7238,2001-01-25,42.0625,43.5,42.0625,43.125,10686000.0,-0.033045977011494254,-1.7058823529411764,0.5862068965517241,31.395348837209312,48.359190259523125,6.154763548401597,6.095953580516323,3.4927850618237386,6.884491463986819,5.344905620386578,1.4375,0.01582974632064804,-5.821874999999999,-11.175224142310192,-0.46852585768980504,-8.498549571155095,-3.145200428844902,10.391901233822196,0.0,-45.78411304486543,2.676674571155097,1,5.21875,6.15625,3.6875,2.0625,-7.362499237060554,3,-0.28320951872736344,1.0465116279069768,43.5,1.4615384615384615,45.0,2.3333333333333335,48.5625,-0.28320951872736344
7239,2001-01-26,41.5,41.75,40.625,41.25,12559800.0,-0.013372956909361022,2.0,-0.23529411764705882,37.1900826446281,46.224754997815126,6.083246652197992,6.312657476267752,4.112702944062804,7.115432499737544,5.808323172718365,1.4375,0.2704701822849316,-5.959375000000001,-11.920636318979184,0.001886318979181567,-8.940005659489593,-2.97874434051041,10.330887159792866,9.523809523809524,-35.563870239866894,2.98063065948959,1,5.0625,6.15625,4.25,2.625,-5.400001525878906,4,-0.2975903706378248,-1.7058823529411764,42.0625,1.0465116279069768,43.5,1.4615384615384615,45.0,-0.2975903706378248
7240,2001-01-29,43.95000076293945,44.04999923706055,40.02000045776367,41.5,14015600.0,0.059036162962396554,2.041511139645391,9.800003051757812,43.85700071837701,45.5296587646175,3.3725986744691383,3.5899127433950326,1.6409701349220924,4.360720504096406,6.010199209513639,4.029998779296875,0.37836477741811336,-3.219374275207521,-9.275007034098358,2.8362584836833165,-6.24719065465294,-0.19155789576210225,6.9844154240699865,65.71907367916097,18.74959860032898,3.02781637944542,1,2.309999465942383,3.403749465942383,1.7999992370605469,0.17499923706054688,-9.190002441406257,0,-0.3174061551940336,2.0,41.5,-1.7058823529411764,42.0625,1.0465116279069768,43.5,-0.3174061551940336
7241,2001-01-30,44.72999954223633,45.29999923706055,43.20000076293945,43.20000076293945,10951500.0,0.01774741219014042,-1.7450982347661315,0.6244891032038776,49.957181635290766,44.81145087614103,2.3791536034197023,2.7421905836959866,0.7733047031304778,3.3273499980885433,6.43056119871533,2.0999984741210938,-0.2621560960492033,-2.3071254730224595,-8.458620598756312,3.844369652711393,-5.382873035889389,0.7686220898444702,5.112975071848538,82.19894346857868,30.266106757326448,3.0757475628669275,1,1.5300006866455078,2.623750686645508,1.6606254577636719,-0.6049995422363281,-9.930000305175774,1,-0.3393695609328602,2.041511139645391,43.95000076293945,2.0,41.5,-1.7058823529411764,42.0625,-0.3393695609328602
7242,2001-01-31,43.79999923706055,45.97000122070313,43.79999923706055,44.20000076293945,10300900.0,-0.02079142219301,-9.849968528867647,-0.2614391143911439,44.16417572574626,43.90700957173085,2.51331617133296,3.6620654825797345,1.6513810561958309,4.0179532198291525,6.650217942346222,2.1700019836425852,-0.6702234343506248,-3.1115007400512695,-9.425770414470065,3.2027689343675263,-6.2686355772606674,0.045634097158128384,5.0606779613922015,63.52938310262425,7.902799376256006,3.157134837209399,1,2.460000991821289,3.553750991821289,2.434375762939453,0.3250007629394531,-11.049999237060547,2,-0.2602739248802486,-1.7450982347661315,44.72999954223633,2.041511139645391,43.95000076293945,2.0,41.5,-0.2602739248802486
7243,2001-02-01,43.709999084472656,44.95000076293945,42.63000106811523,44.0,7234300.0,-0.0020547980400816845,1.1187188205456993,0.7249995231646608,34.83333098582733,42.10946457514987,1.5883185092605174,3.4119139719055056,1.7759951706481374,3.9115080885885334,6.262561290147933,2.319999694824226,-0.848128894493982,-2.8745008468627944,-9.137978142223034,3.388976448497445,-6.0062394945429105,0.2572378008173217,4.266610439911183,62.01677569005933,8.003996895235346,3.1317386476801197,2,1.2062511444091797,3.6437511444091797,2.5243759155273438,0.41500091552734375,-12.609998703002926,3,-0.19789517026676007,-9.849968528867647,43.79999923706055,-1.7450982347661315,44.72999954223633,2.041511139645391,43.95000076293945,-0.19789517026676007
7244,2001-02-02,43.08000183105469,44.9900016784668,43.060001373291016,44.45000076293945,7070500.0,-0.014413115227947193,-1.7375893816131571,4.724119333877035,36.955933390975815,40.41746739126084,1.2119446247580399,3.514659351902452,2.4803414392938237,4.349381771514075,6.7769050658177425,1.9300003051757812,-1.531392763241314,-3.055373191833496,-8.941784138464271,2.831037754797279,-5.998578665148884,-0.11216771851810847,4.100946786667137,51.42858791465588,-0.4376461526066393,2.943205473315389,2,-0.07000160217285156,4.273748397827148,2.9043731689453125,1.0449981689453125,-10.270000457763672,4,-0.19452183639589415,1.1187188205456993,43.709999084472656,-9.849968528867647,43.79999923706055,-1.7450982347661315,44.72999954223633,-0.19452183639589415
7245,2001-02-05,41.0099983215332,42.88000106811523,40.04999923706055,42.02000045776367,10462800.0,-0.04805021869867465,1.0732588653176032,0.7372284114418731,33.5225134434539,38.83224958673233,2.344512482096114,5.363263020486116,4.6142624784540445,6.225249626227104,7.104917839008018,3.0300025939941406,-2.229402761416054,-4.810251617431639,-11.092800504352539,1.4722972694892604,-7.9515260608920855,-1.668977173971193,5.454855480192805,16.21619531758953,-32.25623323732891,3.1412744434604494,2,1.9850025177001953,6.343751907348633,4.974376678466797,3.115001678466797,-9.499998092651364,0,-0.1197268970585158,-1.7375893816131571,43.08000183105469,1.1187188205456993,43.709999084472656,-9.849968528867647,43.79999923706055,-0.1197268970585158
7246,2001-02-06,41.0099983215332,42.349998474121094,41.0,41.4900016784668,7402900.0,0.0,-4.399993896484375,0.4752498432578201,22.530549937264553,37.15623525764145,1.9210267021058272,5.155840633853472,4.687557329366058,6.033134855088562,7.115729470591063,1.3499984741210938,-2.8919253382408527,-4.510751533508298,-11.119154507469105,2.097651440452509,-7.814953020488701,-1.2065500465278944,4.810370145796568,16.21619531758953,-26.60438076076406,3.3042014869804026,2,1.9850025177001953,6.343751907348633,4.974376678466797,3.115001678466797,-9.529998779296875,1,-0.1524018594440738,1.0732588653176032,41.0099983215332,-1.7375893816131571,43.08000183105469,1.1187188205456993,43.709999084472656,-0.1524018594440738
7247,2001-02-07,39.0,41.97000122070313,38.599998474121094,40.75,15091600.0,-0.04901239706898031,-1.643136245863682,3.6458078359691646,17.263493855095334,35.586029148517675,3.6046378189319768,7.07575374327709,6.674455134211051,7.787482636441538,7.07150295970331,3.3700027465820384,-3.5850146874300677,-6.233249855041507,-13.45471202215775,0.9882123120747366,-9.843980938599628,-2.622518771483385,6.240331666373159,6.259801647781238,-29.239305561702032,3.6107310835581226,2,3.2849998474121094,7.643749237060547,6.984375,5.125,-7.64999961853027,2,-0.10769232725485756,-4.399993896484375,41.0099983215332,1.0732588653176032,41.0099983215332,-1.7375893816131571,43.08000183105469,-0.10769232725485756
7248,2001-02-08,38.75,40.849998474121094,38.75,39.79999923706055,12950200.0,-0.0064102564102563875,-3.0,0.5999995640345982,17.922040262546858,33.445135550508645,3.727312473411665,7.083469028735479,6.8899138327936456,7.79574598599347,7.349175039700953,2.0999984741210938,-3.9184901614000083,-6.098874855041501,-13.849428351832564,1.6516786417495624,-9.974151603437036,-2.223598106645966,5.693491683302909,2.3474405423911753,-28.121469078357315,3.875276748395533,2,3.5349998474121094,7.893749237060547,7.234375,5.375,-6.240001678466804,3,-0.1548387096774193,-1.643136245863682,39.0,-4.399993896484375,41.0099983215332,1.0732588653176032,41.0099983215332,-0.1548387096774193
7249,2001-02-09,37.33000183105469,38.7599983215332,37.0,38.75,14012800.0,-0.03664511403729842,1.4444509200341205,1.3523801911709676,18.25632354761187,30.600615864868075,5.02167340267961,7.942336278616381,8.37905023484636,8.960302285806335,8.407944921019237,1.7599983215332031,-3.8654377320401565,-6.904123115539548,-15.002223722059426,1.1939774909803305,-10.953173418799487,-2.8550728122796087,6.412270667146402,5.612275018862643,-22.888019000711463,4.049050303259938,2,4.154998779296875,8.513748168945312,8.232498168945312,7.6387481689453125,-5.0800018310546875,4,-0.16688993152961062,-3.0,38.75,-1.643136245863682,39.0,-4.399993896484375,41.0099983215332,-0.16688993152961062
7250,2001-02-12,37.70000076293945,38.61000061035156,36.0,37.20000076293945,11882200.0,0.009911570150981541,1.2500008221331396,-0.352113130097463,24.82758221529788,27.80843815153553,4.103393805073388,7.136878652378819,8.130256448158455,8.262567544970267,9.593348866453711,2.6100006103515625,-3.5015105252286105,-6.025374221801755,-14.432935180185503,2.3821867365819926,-10.229154700993632,-1.8215937426098776,5.098353585513486,26.771671991224395,-3.6867052005946377,4.203780479191875,2,3.2849998474121094,6.549999237060547,9.253124237060547,7.987499237060547,-3.6800003051757812,0,-0.12970820399705385,1.4444509200341205,37.33000183105469,-3.0,38.75,-1.643136245863682,39.0,-0.12970820399705385
7251,2001-02-13,37.40999984741211,38.5,37.33000183105469,37.709999084472656,8611600.0,-0.007692331821182008,-4.087000870755069,-0.5999984741210938,27.088030545140157,25.911088687023742,3.6273073932890583,6.975051044441855,8.597008022361308,8.278697932621384,10.636504862324792,1.1699981689453125,-3.3605532506099536,-5.801500129699704,-14.442501704770564,2.8395014453711553,-10.122000917235134,-1.4809993421642744,4.300617805288361,23.618083067092623,-9.613101675466378,4.320500787535429,2,3.085000991821289,6.840000152587891,9.74625015258789,8.27750015258789,0.45999908447266336,1,-0.15771183219981788,1.2500008221331396,37.70000076293945,1.4444509200341205,37.33000183105469,-3.0,38.75,-0.15771183219981788
7252,2001-02-14,38.75,39.75,36.900001525878906,37.40999984741211,10810900.0,0.03581930387739862,-1.4152562235415633,-4.466678534643897,37.445515673153615,26.20133143005999,1.671397168178089,4.958961760355834,7.436854702439362,6.7676376859082765,11.27447800391943,2.8499984741210938,-3.558615761121416,-3.870874977111818,-11.995675696203904,4.253925741980268,-7.933275336657864,0.19152538243422867,2.046918828268396,56.70104876679057,18.47046990619355,4.062400359546044,2,1.7450008392333984,5.5,8.40625,6.9375,0.060001373291015625,2,-0.18761291503906252,-4.087000870755069,37.40999984741211,1.2500008221331396,37.70000076293945,1.4444509200341205,37.33000183105469,-0.18761291503906252
7253,2001-02-15,40.65999984741211,41.75,39.7599983215332,40.150001525878906,12504900.0,0.04929031864289324,-2.0852626069368094,0.380595718999183,47.1114156806127,27.329718351130758,-0.8009741756354529,2.334603102621557,5.674172872895909,4.6460503246874225,11.828463307983089,3.0,-3.994177019470584,-1.431375122070314,-8.499981243812982,5.637230999672354,-4.965678182941652,2.102927938801024,-4.659999847412109,81.04347560716711,37.56312856174884,3.534303060871335,2,-1.2199993133544922,3.5900001525878906,6.511875152587891,5.027500152587891,-4.159999847412109,3,-0.2289719503413853,-1.4152562235415633,38.75,-4.087000870755069,37.40999984741211,1.2500008221331396,37.70000076293945,-0.2289719503413853
7254,2001-02-16,36.599998474121094,38.5,36.2599983215332,37.79999923706055,15726800.0,-0.09985246897509326,-1.3829791551261994,-2.3529504162521597,27.244571732262543,26.6321692721095,2.5067895000773532,5.601834002181114,9.641909675113979,8.548543139629551,12.512295341260954,4.400001525878906,-4.340979631924817,-4.805751419067384,-11.138645470009024,1.5271426318742556,-7.972198444538201,-1.6393043935965679,-0.48499847412109176,10.434756071671195,-28.983666510148446,3.1664470254708195,2,2.575000762939453,7.650001525878906,10.868751525878906,9.087501525878906,-0.34999847412109375,4,-0.11174864270772666,-2.0852626069368094,40.65999984741211,-1.4152562235415633,38.75,-4.087000870755069,37.40999984741211,-0.11174864270772666
7255,2001-02-20,34.5,37.02000045776367,34.09999847412109,37.0,12912600.0,-0.057377009881734,1.299213331611219,2.0833320087865137,20.721233368015717,26.431134097748522,4.007683032756503,6.950651116695994,11.603190416145324,10.524126108100077,13.98955271789068,2.9200019836425852,-4.576556578165459,-6.202624893188478,-12.308428219284274,-0.09682156709268241,-9.255526556236376,-3.14972323014058,7.25,5.228777073125576,-27.589399686151346,3.0529016630478987,2,3.5349998474121094,8.799999237060547,13.4375,11.1875,-2.020000457763672,1,-0.06521739130434778,-1.3829791551261994,36.599998474121094,-2.0852626069368094,40.65999984741211,-1.4152562235415633,38.75,-0.06521739130434778
7256,2001-02-21,34.25,35.20000076293945,33.439998626708984,33.5,14892400.0,-0.007246376811594235,-3.0459691492813485,-0.3,21.560450011666745,26.908573670700896,3.5737539589983385,6.697372367935266,11.81952545583502,10.657971188605948,14.951359546717825,1.7600021362304688,-4.890937050047192,-5.915124893188477,-12.31372297852797,0.4834731921510169,-9.11442393585822,-2.7158258505187334,7.346999969482425,9.747307333719853,-18.393550022460175,3.1992990426697454,2,3.344999313354492,8.719999313354492,13.6875,11.4375,-2.8299999237060547,2,-0.0067153151017905754,1.299213331611219,34.5,-1.3829791551261994,36.599998474121094,-2.0852626069368094,40.65999984741211,-0.0067153151017905754
7257,2001-02-22,32.700000762939446,34.470001220703125,31.5,34.450000762939446,21758800.0,-0.045255452176950484,2.3184354208311935,-2.3333333333333335,19.835614731799538,27.121193056173414,4.622191387222173,7.796508247113458,13.103578280193162,12.103577938033489,15.887094938977581,2.970001220703125,-5.015718367890926,-6.925124168396003,-13.932630820853063,0.08238248406105697,-10.428877494624537,-3.4213708421674696,8.57071915283204,11.707324516482402,-11.646616772305727,3.503753326228531,2,3.924999237060554,9.299999237060554,15.237499237060554,12.987499237060554,-1.720001220703118,3,0.15810391585081374,-3.0459691492813485,34.25,1.299213331611219,34.5,-1.3829791551261994,36.599998474121094,0.15810391585081374
7258,2001-02-23,30.149999618530273,32.0,28.25,32.0,22125500.0,-0.07798168455394094,3.0540532181088795,1.057143075125558,17.947441339573402,27.08687281083581,6.508422874111588,9.916731803516491,15.275953474282062,14.525315075040666,16.86934004644253,4.450000762939446,-5.064291846622602,-8.879500293731688,-16.95794828499936,-0.8010523024640115,-12.918724289365528,-4.840276298097848,10.534477102294922,18.53658164419779,-1.213804140862436,4.039223995633838,2,4.850000381469727,10.225000381469727,18.537500381469727,15.537500381469727,-1.7999992370605433,4,0.28723057593136025,2.3184354208311935,32.700000762939446,-3.0459691492813485,34.25,1.299213331611219,34.5,0.28723057593136025
7259,2001-02-26,29.149999618530273,30.70000076293945,29.0,30.399999618530273,13686700.0,-0.033167496273711294,-1.1935504512419877,0.6756755363514799,18.952877395707702,26.434127830881344,6.957746415643392,10.481450695661458,15.848698556506505,15.350016083080675,17.619692661776256,1.7000007629394496,-4.853480080011487,-9.262000274658206,-18.367999559691697,-0.1560009896247152,-13.814999917174951,-4.709000632141461,10.539718964628904,10.262252811327345,-9.524772083986006,4.5529996425167445,2,5.850000381469727,11.225000381469727,18.881250381469727,16.537500381469727,-1.6499996185302734,0,0.2521440987188701,3.0540532181088795,30.149999618530273,2.3184354208311935,32.700000762939446,-3.0459691492813485,34.25,0.2521440987188701
7260,2001-02-27,30.0,32.0,29.28000068664551,29.399999618530273,13832100.0,0.02915953319359188,-5.476202370112739,-0.48000030517578124,22.40601502321708,25.913903884001,5.476555069654459,8.993887020591856,14.727656260391882,14.3478386863166,18.841504747700633,2.8500003814697266,-4.670879345735656,-7.7144998550415025,-17.164963187105208,1.735963477022203,-12.439731521073355,-2.9892681890096497,8.77454109650644,25.17985335097791,4.737029028347177,4.725231666031854,2,5.0,9.03125,18.140625,15.6875,-2.3099994659423864,1,0.20833333333333326,-1.1935504512419877,29.149999618530273,3.0540532181088795,30.149999618530273,2.3184354208311935,32.700000762939446,0.20833333333333326
7261,2001-02-28,29.54999923706055,31.399999618530273,29.0,30.399999618530273,13026400.0,-0.015000025431314956,-1.461539514907161,-1.4166664017572967,24.306685490542293,24.45403386371085,5.246041098440809,8.694080007752145,14.855500362001091,14.609566472918093,20.456699789675593,2.3999996185302734,-4.43403250852797,-7.405500602722167,-16.92167725284308,2.110676047398748,-12.163588927782623,-2.6474122776617115,8.382578571725372,20.900305175721414,-1.2813635476037852,4.7580883250604575,2,5.45000076293945,7.57500076293945,18.59062576293945,16.13750076293945,1.600000381469723,2,0.0991539891987907,-5.476202370112739,30.0,-1.1935504512419877,29.149999618530273,3.0540532181088795,30.149999618530273,0.0991539891987907
7262,2001-03-01,32.400001525878906,32.799999237060554,28.60000038146973,29.0,12942000.0,0.09644678045351629,1.0000009082619086,-4.000000000000017,34.87375424882546,23.094293704623386,1.5651591510167862,5.21352852031346,11.782351837445397,11.616888798245064,22.143295808327775,4.199998855590824,-4.419831280035787,-3.9854984283447266,-13.134051160252383,5.16305430356293,-8.559774794298555,0.5887779376091018,4.757970058204144,91.20884003839835,63.77047352455226,4.574276365953829,3,0.9749984741210938,4.709999084472656,15.740623474121094,13.287498474121094,-4.140001296997067,3,-0.030246956896042176,-1.461539514907161,29.54999923706055,-5.476202370112739,30.0,-1.1935504512419877,29.149999618530273,-0.030246956896042176
7263,2001-03-02,35.060001373291016,36.599998474121094,31.399999618530273,31.70000076293945,18867500.0,0.08209875685615264,-1.6262601255573934,0.9882350301248762,44.89428674095172,25.055373150033294,-2.204572329523913,1.9734452710322472,8.901335952114607,8.859169216278332,23.213089339830418,5.19999885559082,-4.4155903631904465,-0.8929986953735352,-9.377332457998861,7.591335067251791,-5.135165576686198,3.349168185939128,-6.810001373291016,80.75003165007392,48.46260947863099,4.242166881312663,3,-2.4250011444091797,2.049999237060547,12.924373626708984,10.627498626708984,-7.550001144409176,4,-0.11637198149578121,1.0000009082619086,32.400001525878906,-1.461539514907161,29.54999923706055,-5.476202370112739,30.0,-0.11637198149578121
7264,2001-03-05,34.700000762939446,36.02999877929688,34.0,35.0,9584800.0,-0.010268128814901356,-1.3882327861863226,-0.08928547100149611,43.24932646230171,27.55849460495396,-2.394205768613986,1.7638826940839962,9.023520933806061,9.142315359126492,24.351399458856175,2.029998779296882,-4.722631451630001,-0.8339992523193445,-8.636674223772445,6.968675719133756,-4.735336738045895,3.067338233407206,-6.283000793457024,76.25002294779361,41.47766727080753,3.9013374857265513,3,-2.275001525878899,2.4099998474121165,13.049999237060554,10.987499237060554,-5.100000381469716,0,-0.18299712512547528,-1.6262601255573934,35.060001373291016,1.0000009082619086,32.400001525878906,-1.461539514907161,29.54999923706055,-0.18299712512547528
7265,2001-03-06,36.099998474121094,37.400001525878906,36.0,36.79999923706055,11763600.0,0.04034575447839428,-2.1111224139465685,2.333341810459871,47.1924533423155,30.406494975026042,-3.959790080567359,-0.024053689975730208,7.558262052089958,7.706754048136041,24.722539537128622,2.7000007629394602,-5.347880713429774,0.8114984512329073,-6.56294734422508,8.185944246690891,-2.8757244464960863,4.498721348961901,-7.5193385345458985,85.22723996935238,47.01798909466265,3.6872228977289923,3,-3.2749977111816406,1.0100021362304688,11.009376525878906,9.587501525878906,-2.0999984741210938,1,-0.23822711461570145,-1.3882327861863226,34.700000762939446,-1.6262601255573934,35.060001373291016,1.0000009082619086,32.400001525878906,-0.23822711461570145
7266,2001-03-07,34.759998321533196,36.31999969482422,34.060001373291016,36.099998474121094,10558200.0,-0.03711911936917389,1.5393202562272699,1.9142838458646103,41.44877547082811,32.807957279362554,-2.8383182994687353,0.868218308254022,8.787876390370904,9.025990292997719,25.278296460732253,2.259998321533203,-5.343709815453465,-0.21600170135499042,-7.081741014788712,6.649737612078731,-3.648871358071851,3.21686795536187,-5.826564718505853,69.99996748837971,32.7199376565013,3.4328696567168615,3,-1.934997558593743,2.3500022888183665,12.04687690734864,10.927501678466804,0.6900024414062571,2,-0.20339465272919321,-2.1111224139465685,36.099998474121094,-1.3882327861863226,34.700000762939446,-1.6262601255573934,35.060001373291016,-0.20339465272919321
7267,2001-03-08,34.799999237060554,35.25,34.5,34.59999847412109,7530500.0,0.0011507743802903203,-2.750021457794902,-0.14925428370527608,36.34669194155092,34.852318457360056,-2.848676660483683,0.524312369981665,8.514786354182938,9.001173358449684,25.3542259082035,0.75,-5.011431178675679,0.0339992523193402,-6.565262072540726,6.633260577179406,-3.265631410110693,3.3336299147493733,-5.52790291711915,56.66664229499756,23.892875637740943,3.2996306624300322,3,-1.7999982833862376,2.3100013732910085,12.006875991821282,10.887500762939446,-1.790000915527358,3,-0.10488504880894312,1.5393202562272699,34.759998321533196,-2.1111224139465685,36.099998474121094,-1.3882327861863226,34.700000762939446,-0.10488504880894312
7268,2001-03-09,32.75,33.759998321533196,32.25,33.75,10589900.0,-0.05890802534493711,1.9607907669062976,-4.999980926586076,40.10283207428718,37.20231342164666,-0.43704167868932586,2.2153408101785743,10.331277688569202,10.97575228489049,25.617846559795797,2.549999237060554,-4.750444560955671,-1.7159999847412095,-8.094511401206816,4.662511431724393,-4.905255692974009,1.4732557234915902,-3.152787471821096,9.708734987504092,-24.82124542231096,3.1892557082328015,3,0.2500009536743164,3.8700008392333984,14.056875228881836,12.9375,1.25,4,-0.1370992296524629,-2.750021457794902,34.799999237060554,1.5393202562272699,34.759998321533196,-2.1111224139465685,36.099998474121094,-0.1370992296524629
7269,2001-03-12,31.10000038146973,32.950000762939446,30.170000076293945,31.0,14467600.0,-0.05038166774138231,-2.1590912785411307,-0.10000038146973012,41.05263348101232,39.27415991695724,1.6971253897112,3.557044871113785,11.61900859401494,12.554940445550894,25.688597292211934,2.7800006866455007,-4.318281731672549,-3.0544995307922314,-9.452566481098547,3.3435674195140876,-6.253533005945389,0.14453394436092637,-1.1906762933828254,12.863072181391768,-24.325167985250364,3.199033475153159,3,1.9000005722045863,5.520000457763668,15.034999847412106,14.58749961853027,5.039999008178707,0,-0.11543408709174541,1.9607907669062976,32.75,-2.750021457794902,34.799999237060554,1.5393202562272699,34.759998321533196,-0.11543408709174541
7270,2001-03-13,32.810001373291016,33.310001373291016,31.020000457763672,31.29999923706055,11610400.0,0.05498395404651357,-1.2125615972342518,15.099963760513647,46.48094227110935,41.73796622590914,0.4778970361898587,1.5409172934540862,9.567199534218247,10.837241803238342,25.519978439645463,2.2900009155273438,-3.505459843522331,-1.0999985694885268,-7.298198370372333,5.098201231395279,-4.1990984699304335,1.9991013309533763,-2.6400012969970703,42.92685302032552,2.1738505140852453,3.099099900441903,3,0.18999958038330078,2.7549991607666016,12.37187385559082,12.877498626708984,6.0,1,-0.09783605173617538,-2.1590912785411307,31.10000038146973,1.9607907669062976,32.75,-2.750021457794902,34.799999237060554,-0.09783605173617538
7271,2001-03-14,31.51000022888184,33.5,30.5,30.899999618530273,9946200.0,-0.03962209966462982,-3.255319609439889,0.4039733426300691,47.05591229331677,43.09153934196374,2.3302088273441193,2.504656933670457,10.57980420447117,12.174798885995767,25.381710732801523,3.0,-2.6635193811359628,-2.1049997329711907,-8.161809440100914,3.9518099741585324,-5.133404586536056,0.9234051205936709,-1.3400001525878942,26.377956155761375,-17.303538360201067,3.028404853564862,3,2.2750005722045863,3.7899990081787074,13.664375305175778,14.17749977111816,5.9899997711181605,2,0.07902252469156901,-1.2125615972342518,32.810001373291016,-2.1590912785411307,31.10000038146973,1.9607907669062976,32.75,0.07902252469156901
7272,2001-03-15,31.479999542236328,33.900001525878906,31.11000061035156,33.900001525878906,9395200.0,-0.0009521004896094754,1.3057839905799153,-3.9672123971283257,53.75918484101352,44.07652801974837,2.4764034580802914,2.0681148281418515,10.350387104809506,12.100853888852605,25.631127161201455,2.7900009155273473,-1.8869346942290832,-1.7715003967285128,-7.387283404457399,3.8442826110003736,-4.5793919005929595,1.0363911071359304,-1.020799407958986,35.120615464858524,-11.256510455384536,2.807891503864444,3,2.3050012588500977,3.6300010681152344,13.694375991821289,14.207500457763672,4.200000762939453,3,0.12611185763762878,-3.255319609439889,31.51000022888184,-1.2125615972342518,32.810001373291016,-2.1590912785411307,31.10000038146973,0.12611185763762878
7273,2001-03-16,31.35000038146973,33.0,30.79999923706055,30.88999938964844,10729200.0,-0.004129579499903779,-5.874988451623467,-0.1900828986631231,56.53983443491577,45.553251127816594,2.262747406203413,1.5440335127676512,10.087172430550748,12.097153639676602,26.593824611376593,2.2000007629394496,-1.126052014556457,-1.4359995841979973,-5.889191565897757,3.0171923975017627,-3.6625955750478774,0.7905964066518827,-0.8500003814697301,31.63538462718517,-18.51235243979251,2.2265959908498805,3,2.4350004196166957,3.64999961853027,13.114374160766598,14.33749961853027,3.100000381469716,4,0.052950491861705196,1.3057839905799153,31.479999542236328,-3.255319609439889,31.51000022888184,-1.2125615972342518,32.810001373291016,0.052950491861705196
7274,2001-03-19,32.509998321533196,33.310001373291016,30.459999084472656,31.35000038146973,10163300.0,0.03700152873838913,1.0652160241928852,2.521729215127707,57.32632272336852,46.67923661460027,0.8486757611310338,0.06525810937711185,8.480901483410612,10.786889448792955,26.855954100658874,2.8500022888183594,-0.7051065710301785,-0.07150163650513264,-4.146846029974824,4.003842756964559,-2.1091738332399785,1.9661705602297133,4.89000320434571,59.592958783555794,6.027244829243045,2.037672196734847,3,0.735001564025886,2.490001678466804,11.954376220703132,13.177501678466804,2.540000915527358,0,0.045832105671930856,-5.874988451623467,31.35000038146973,1.3057839905799153,31.479999542236328,-3.255319609439889,31.51000022888184,0.045832105671930856
7275,2001-03-20,32.25,34.959999084472656,31.71999931335449,32.700000762939446,11430800.0,-0.007997488002359665,-3.291384354205493,-0.38793238108235395,57.96930632179157,48.514851153596204,0.5644809672631368,0.15605001950016373,8.435534537217514,10.94148555546036,26.478336259040514,3.2399997711181676,-0.7382230995216759,-0.2189999580383315,-4.194349699865107,3.756349783788444,-2.2066748289517193,1.7686749128750563,5.011201477050783,39.77779812282986,-17.179618994438478,1.9876748709133876,3,0.46000003814697266,2.75,11.414375305175781,13.4375,2.25,1,0.12062013611312983,1.0652160241928852,32.509998321533196,-5.874988451623467,31.35000038146973,1.3057839905799153,31.479999542236328,0.12062013611312983
7276,2001-03-21,34.02000045776367,34.779998779296875,30.70000076293945,32.5,13260900.0,0.05488373512445488,1.6842117811516153,-3.3777730682830187,55.10718555860191,50.59935044437965,-1.4768316724530308,-1.7202637295664758,6.384514751716765,9.127198518389697,26.050218792572654,4.079998016357425,-0.6665245794382031,1.5625004768371582,-2.3924344249615075,5.517435378635824,-0.41496697406217464,3.539967927736491,3.1051769714355473,79.11114162868924,25.39217745945615,1.977467450899333,3,-1.455000877380371,0.9799995422363281,8.59749984741211,11.323749542236328,2.9599990844726562,2,0.14079955470530336,-3.291384354205493,32.25,1.0652160241928852,32.509998321533196,-5.874988451623467,31.35000038146973,0.14079955470530336
7277,2001-03-22,37.86999893188477,38.5099983215332,34.40999984741211,35.150001525878906,17220700.0,0.11316867790466167,1.0500011920940324,1.7894714387176645,58.240464261087354,52.61464290957967,-5.414999241234803,-5.44209887344676,2.364975581197619,5.2289047954958505,24.780243543322953,4.489997863769531,-0.7198363738635862,5.153999042510996,0.5155540426506988,9.79244404237129,2.8347765425808475,7.473221542441145,-7.4099998474121165,92.04969626951014,40.025331719938066,2.319222499930147,3,-3.5299997329711985,-2.8699989318847727,4.5025014877319265,7.473751068115227,0.8300018310546804,3,-0.009770238772656814,1.6842117811516153,34.02000045776367,-3.291384354205493,32.25,1.0652160241928852,32.509998321533196,-0.009770238772656814
7278,2001-03-23,38.810001373291016,39.58000183105469,36.0099983215332,39.540000915527344,16215400.0,0.02482182381618192,7.814808535488398,-0.26838244059514876,61.65627127240406,54.90393599751209,-6.040180414006429,-6.008088250572143,1.2084583001462548,4.238597243186213,22.795752195354915,3.5700035095214844,-0.4845030561287018,5.661001396179202,0.4496820914378503,10.87232070092055,3.055341743808526,8.266661048549878,-8.18900230407715,91.55701506721311,40.83739386868891,2.605659652370674,3,-3.7900009155273438,-3.8100013732910156,3.5624990463256836,6.533748626708984,0.7599983215332031,4,-0.08064934185416694,1.0500011920940324,37.86999893188477,1.6842117811516153,34.02000045776367,-3.291384354205493,32.25,-0.08064934185416694
7279,2001-03-26,36.5,38.5,34.970001220703125,38.5,14307100.0,-0.0595207753556215,2.529998779296875,2.73972774540799,51.07875271339363,55.41480382443256,-3.2225171490273112,-3.287776056888916,3.1678799755445937,6.452415955413301,20.812282289436883,3.8400001525878906,-0.18253357073936627,2.9835000038146973,-2.074809559061201,8.041809566690596,0.4543452223767517,5.512654785252646,-5.520640820312501,65.31529886731859,18.17741408569038,2.5291547814379483,3,-1.4799995422363281,-2.5849990844726562,5.345000267028809,8.84375,3.450000762939453,0,-0.05616436265919322,7.814808535488398,38.810001373291016,1.0500011920940324,37.86999893188477,1.6842117811516153,34.02000045776367,-0.05616436265919322
7280,2001-03-27,36.25,36.95000076293945,35.0,36.16999816894531,15508500.0,-0.006849315068493178,1.6351301891363854,-0.04000091552734375,54.26934559691049,56.216296413720755,-2.719189245650064,-2.683097713336835,3.1135834238127345,6.565881112957882,19.200547443771406,1.9500007629394531,0.15849927528053342,2.4210000038146973,-2.4927611091719157,7.33476111680131,-0.03588055267861279,4.877880560308004,-4.926615114257814,62.4999838906385,17.499944953115538,2.456880556493307,3,-1.2299995422363281,-2.3349990844726562,5.462499618530273,9.09375,1.720001220703132,1,-0.03310346932246744,2.529998779296875,36.5,7.814808535488398,38.810001373291016,1.0500011920940324,37.86999893188477,-0.03310346932246744
7281,2001-03-28,32.47999954223633,36.0,32.0,35.88999938964844,17701700.0,-0.10400001262796332,1.2038561008340838,-42.62402250619874,44.52313583239826,55.19006874609684,1.3442363083454367,1.3888741945021437,6.535250269641516,10.212962262253882,17.748733032255057,4.25,0.5305736973273412,-1.4955004692077623,-6.032359780446399,3.041358842030874,-3.763930124827077,0.772929186411556,-0.8263499786816411,6.33244625706826,-35.65548903174001,2.2684296556193178,3,2.5400009155273438,1.4350013732910156,8.1875,11.913749694824219,5.369998931884766,2,0.06219213319682804,1.6351301891363854,36.25,2.529998779296875,36.5,7.814808535488398,38.810001373291016,0.06219213319682804
7282,2001-03-29,31.420000076293945,33.490001678466804,30.5,31.899999618530273,13163200.0,-0.03263545199758955,-1.57758799290993,0.14076233540028035,46.70629051875819,54.09745275541267,2.6762679823507227,2.499859049163341,7.134732929590342,11.130655311906565,16.87056293939193,2.990001678466804,0.6442061703431108,-2.5064998626709,-7.135244224541225,2.122244499199425,-4.820872043606066,-0.19212768173573735,8.160001754760742,10.132157387319412,-34.45428160249027,2.314372180935163,3,3.6000003814697266,2.4950008392333984,8.862499237060547,12.643749237060547,7.010000228881836,3,0.1769573345780271,1.2038561008340838,32.47999954223633,1.6351301891363854,36.25,2.529998779296875,36.5,0.1769573345780271
7283,2001-03-30,30.979999542236328,33.0,30.13999938964844,31.5,12090400.0,-0.014003836186798568,-1.599999653209465,1.0833353201567206,49.68387557937719,53.24829196163585,3.4176688292173694,2.76003203558853,7.077445383314789,11.438317380321443,17.227730836124433,2.860000610351559,0.8394572026738061,-2.7425003051757812,-7.518201335778542,2.033200725426976,-5.130350820477162,-0.35464978987440077,8.418402252197268,10.047847981587205,-36.95886566898705,2.387850515301379,3,3.8800010681152344,2.9350013732910156,8.332500457763672,12.113750457763672,8.119998931884766,4,0.24919307084488906,-1.57758799290993,31.420000076293945,1.2038561008340838,32.47999954223633,1.6351301891363854,36.25,0.24919307084488906
7284,2001-04-02,28.35000038146973,31.85000038146973,27.979999542236328,31.60000038146973,15161700.0,-0.08489345382917168,1.0640004475911478,6.249994498037633,38.793967142420755,51.117698719483535,6.029591853220754,5.154170115182946,9.199565691793513,13.923333019567384,17.783027511759588,3.870000839233402,0.8269353263738779,-5.054999446868894,-10.370852377679508,0.26085348394171604,-7.712925912274198,-2.397072981463591,10.678065316772457,4.124869441259663,-41.60519586654173,2.657926465405305,4,5.430000305175778,5.430000305175778,9.33749961853027,13.11874961853027,9.199998855590817,0,0.3957671662215625,-1.599999653209465,30.979999542236328,-1.57758799290993,31.420000076293945,1.2038561008340838,32.47999954223633,0.3957671662215625
7285,2001-04-03,27.5,28.399999618530273,26.399999618530273,28.25,16190300.0,-0.02998237636798451,2.809526577560118,0.23076923076923078,39.691515514590414,49.40484649237114,6.8559202580442005,5.614714751633983,9.57775514247082,14.64488804370751,18.909990483197014,2.0,0.7504977978049681,-5.474999904632568,-11.244883519233689,0.29488370996855195,-8.359941711933132,-2.590058097332008,10.865181728881836,11.45833685166292,-35.20278965721523,2.884941807300561,4,5.4900007247924805,5.4900007247924805,10.1875,13.96875,10.279998779296882,1,0.4527273004705257,1.0640004475911478,28.35000038146973,-1.599999653209465,30.979999542236328,-1.57758799290993,31.420000076293945,0.4527273004705257
7286,2001-04-04,27.690000534057614,29.489999771118164,27.0,27.5,14922200.0,0.006909110329367696,-3.1848716867846445,-0.25333404541015153,40.33656486780301,47.41552433756176,6.340336051698404,5.130956889916948,9.023271375019032,14.36815675891673,19.476202871434364,2.489999771118164,0.5653826407576332,-4.931499481201175,-11.093875150263539,1.2308761878611847,-8.012687315732354,-1.8503116466699936,9.717966625996095,18.194647965150075,-28.690052001782895,3.0811878345311805,4,5.300000190734867,5.300000190734867,9.325624465942386,13.778749465942386,9.780000686645518,2,0.37125317762278565,2.809526577560118,27.5,1.0640004475911478,28.35000038146973,-1.599999653209465,30.979999542236328,0.37125317762278565
7287,2001-04-05,31.149999618530273,31.690000534057614,29.36000061035156,30.0,12284000.0,0.12495482187575258,1.0896846718550004,6.052612558349759,49.56407852024325,46.07194736509946,2.04155091590615,1.4582538479895817,5.279836575756036,10.847651769448746,19.790325443445198,4.0,0.4647149648840525,-1.2890004158020005,-7.395665982972517,4.817665151368516,-4.342333199387255,1.7643323677832576,5.3773301382015575,71.96969280996075,22.19950418116904,3.0533327835852577,4,1.3000001907348633,1.840001106262207,4.912500381469727,10.318750381469727,5.64000129699707,3,0.21508824839937324,-3.1848716867846445,27.690000534057614,2.809526577560118,27.5,1.0640004475911478,28.35000038146973,0.21508824839937324
7288,2001-04-06,28.26000022888184,30.190000534057614,27.5,30.04999923706055,14106200.0,-0.09277686757752812,1.599032320780792,-1.5565213929952184,41.38630304112707,44.9950085126254,3.662840697885496,4.2105010681675985,7.893316386348868,13.709623120496861,19.751913892188703,3.6499996185302734,0.2158038532615265,-3.954499816894529,-10.336931199123502,2.4279315653344398,-7.145715508009015,-0.7632841257800429,7.457143116793869,34.12844678848036,-13.804410243796369,3.191215691114485,4,3.414999961853024,4.730000495910641,6.982500076293942,13.20874977111816,8.769998550415043,4,0.35987261125002257,1.0896846718550004,31.149999618530273,-3.1848716867846445,27.690000534057614,2.809526577560118,27.5,0.35987261125002257
7289,2001-04-09,27.51000022888184,28.51000022888184,26.26000022888184,28.5,10508500.0,-0.026539277916689308,3.455444534880835,0.5530728042835431,40.58028728034317,43.474002033006805,3.3564703637211686,4.930548969804445,8.370514337680586,14.370066354977492,19.36771835649817,2.25,-0.463146753875904,-4.524999809265136,-11.233032670618481,2.1830330520882057,-7.879016239941809,-1.1709833785884634,7.461771618622233,23.02025653310781,-24.87243409253789,3.354016430676671,4,3.6199998855590785,5.410000801086422,7.36250019073486,13.95874977111816,10.98999977111816,0,0.42130127767397463,1.599032320780792,28.26000022888184,1.0896846718550004,31.149999618530273,-3.1848716867846445,27.690000534057614,0.42130127767397463
7290,2001-04-10,29.60000038146973,30.20000076293945,27.38999938964844,27.399999618530273,14792200.0,0.07597237859684447,-1.5315313767269245,-2.2222235066323845,41.32653095597462,43.11882371340418,0.250287328617663,2.7275774823198056,5.94739060223014,12.147864360888999,18.877885473629206,2.8100013732910085,-1.3234758699136044,-2.2744996070861774,-9.057644182435016,4.5086449682626615,-5.666071894760595,1.1170726805882438,4.500594304172122,61.51012826655396,16.840713452977013,3.39157228767442,4,0.2750005722045934,3.3200006484985316,5.167499542236325,11.86874961853027,10.199998855590817,1,0.2685810389572729,3.455444534880835,27.51000022888184,1.599032320780792,28.26000022888184,1.0896846718550004,31.149999618530273,0.2685810389572729
7291,2001-04-11,34.0,35.75,32.509998321533196,34.0,23798600.0,0.1486486338454498,-1.1744953212406657,0.0,42.56627248132182,42.658821709244584,-4.371092853768843,-1.5560946606953436,1.2333819550815335,7.6029825133635,17.795692394232777,6.14999961853027,-1.7427093686964668,2.001000022888185,-4.845087977972156,8.84708802374853,-1.422043977541989,5.424044023318359,-7.7399997711181605,81.55953590930586,41.11193869722612,3.4230440004301723,4,-2.994999885559082,-1.0799989700317383,0.9675006866455078,7.46875,5.709999084472656,2,0.11117643468520244,-1.5315313767269245,29.60000038146973,3.455444534880835,27.51000022888184,1.599032320780792,28.26000022888184,0.11117643468520244
7292,2001-04-12,35.45000076293945,36.0,32.360000610351555,33.049999237060554,14204600.0,0.04264708126292516,1.0799996512276826,100.0,43.66993124633658,41.99060567224007,-5.799164964668144,-2.8389790400310844,-0.490271610406964,6.039011055207922,16.8284866803024,3.6399993896484446,-2.223108291005225,3.2525007247924833,-3.758458723573483,10.26346017315845,-0.25297899939049984,6.7579804489754665,-9.000200538635251,94.35319045189868,57.87674403204595,3.5054797241829823,4,-4.320000648498535,-2.5299997329711914,-0.4825000762939453,6.018749237060547,6.409999847412109,3,0.05698167600254189,-1.1744953212406657,34.0,-1.5315313767269245,29.60000038146973,3.455444534880835,27.51000022888184,0.05698167600254189
7293,2001-04-16,33.009998321533196,34.400001525878906,32.150001525878906,34.200000762939446,9501400.0,-0.06882940448218866,1.8301816175235466,-0.4958340353431492,43.457065206430585,42.508727679352276,-3.3982915136010483,-0.28273311752206354,1.644984276735535,8.3936069122135,15.715117597801864,3.299999237060547,-2.2734635937944176,0.7294983863830495,-6.278519457425176,7.737516230191275,-2.774510535521067,4.233507308287162,-6.178190106201164,69.30183009518132,34.966629968854406,3.504008921904113,4,-1.879998207092278,-0.0899972915649343,2.0450024604797434,8.458751678466804,8.30000305175782,0,0.11451083872150214,1.0799996512276826,35.45000076293945,-1.1744953212406657,34.0,-1.5315313767269245,29.60000038146973,0.11451083872150214
7294,2001-04-17,34.0,36.25,32.0,32.0,14859900.0,0.02999096421707481,-3.25,-1.6806688208442324,45.895659067148685,43.19807696296986,-3.914174617867758,-1.2178225274426069,0.37576653796708115,7.346041172585181,14.630723057169531,4.25,-2.2878062967088155,1.6449999809265137,-5.404845074249685,8.694845036102713,-1.8799225466615823,5.169922508514613,-6.801464113281249,74.60496788937895,42.02175128951995,3.524922527588099,4,-2.744999885559082,-1.0799989700317383,0.8100008964538574,7.46875,5.5800018310546875,1,0.08911761115579075,1.8301816175235466,33.009998321533196,1.0799996512276826,35.45000076293945,-1.1744953212406657,34.0,0.08911761115579075
7295,2001-04-18,36.13999938964844,38.5,34.950000762939446,34.990001678466804,24527000.0,0.06294115851907178,-4.772358631298462,0.5749988555908168,57.09852497894,45.060516975318414,-5.2520084048112565,-3.2163546195167925,-1.9576061525966892,5.1663249928807105,14.343233339436946,4.5,-2.288671335375497,3.5904994010925293,-3.6589664689326966,10.839965271117752,-0.034233533920080106,7.215232336105142,-8.39837565613281,63.69229830228365,26.640620051524174,3.6247329350126116,4,-3.7599992752075195,-3.219998359680176,-1.32999849319458,5.3287506103515625,2.270000457763672,2,0.06530162286133123,-3.25,34.0,1.8301816175235466,33.009998321533196,1.0799996512276826,35.45000076293945,0.06530162286133123
7296,2001-04-19,38.810001373291016,38.90999984741211,35.95000076293945,37.0,12315600.0,0.07387941418746524,1.945275180344234,1.573917370175652,63.49032478610575,46.60787767152536,-6.904878288373798,-5.806820866046934,-4.793942719394977,2.475720724946868,13.804376159167935,2.9599990844726562,-1.726870617464094,6.02100133895874,-1.7320203289959437,13.77402300691342,2.1444905049813983,9.897512172936082,-10.207707538456638,98.55284404733317,55.69614048515392,3.87651083397734,4,-6.225001335144043,-5.890000343322754,-4.527500629425049,2.6587486267089844,-0.9600028991699219,3,0.025508833515549556,-4.772358631298462,36.13999938964844,-3.25,34.0,1.8301816175235466,33.009998321533196,0.025508833515549556
7297,2001-04-20,37.5,39.18000030517578,36.70000076293945,38.0,12010400.0,-0.03375422125577554,-1.3619060421215545,-0.2762428843304579,61.53573794196181,48.84670377161811,-5.139921397537293,-4.770548654539752,-3.6041295511512317,3.7203690299884613,14.592785081195473,2.479999542236328,-1.0990000733574803,4.729499912261964,-2.9740811359743446,12.433080960498277,0.8777093881438063,8.581290436380119,-7.866935563907848,76.60166805334624,28.37233157108561,3.851790524118156,4,-4.779999732971191,-4.579998970031738,-2.9574999809265137,3.96875,-0.9500007629394531,4,0.05893330891927073,1.945275180344234,38.810001373291016,-4.772358631298462,36.13999938964844,-3.25,34.0,0.05893330891927073
7298,2001-04-23,35.68000030517578,37.0,34.900001525878906,37.0,9255700.0,-0.048533325195312504,2.1818166054966333,2.6399993896484375,63.351544976347135,51.37684351561855,-2.4101617013078993,-3.369837223516157,-1.9198851569931605,5.459777182687844,15.551892846392429,2.5999984741210938,-0.47767630426903196,3.066000270843503,-4.237773591378911,10.369774133065917,-0.585886660267704,6.71788720195471,-4.901303564793594,51.253483966052386,-2.4492360229639303,3.651886931111208,4,-2.395000457763672,-2.7599992752075195,-1.232499599456787,5.788749694824219,-2.5900001525878906,0,0.17320628509858227,-1.3619060421215545,37.5,1.945275180344234,38.810001373291016,-4.772358631298462,36.13999938964844,0.17320628509858227
7299,2001-04-24,34.450000762939446,37.20000076293945,34.450000762939446,35.900001525878906,8886300.0,-0.03447308104585167,-2.7931014524780777,1.0984856804323377,62.48652417000194,53.7279538727327,-0.10303100640341967,-2.425657785118851,-0.7969548088535916,6.661091421921697,16.20211147838012,2.750000000000007,-0.32491666179573286,1.9385006904601951,-5.191112321750879,9.068113702671269,-1.6263058156453383,5.503307196565732,-2.6631475947820284,0.0,-56.60720652031776,3.564806506105536,4,1.1399993896484446,-1.5299997329711843,-0.05750036239623313,7.018749237060554,-0.3300018310546733,1,0.19912918602113372,2.1818166054966333,35.68000030517578,-1.3619060421215545,37.5,1.945275180344234,38.810001373291016,0.19912918602113372
7300,2001-04-25,35.049999237060554,36.20000076293945,34.5,35.0,9703900.0,0.017416501040155907,-2.2380990441451623,-0.034482214312215174,63.03115752205457,56.00182998836967,0.16913960370069958,-3.2887845054656815,-1.511185973595154,6.058558164081539,16.88746873319677,1.750000000000007,0.352671069862879,2.598499202728277,-4.4179425300865205,9.614940935543075,-0.9097216636791217,6.106720069135676,-2.375968412460935,12.684958397214343,-46.766078277962635,3.5082208664073993,4,0.5400009155273366,-2.1299982070922923,-0.927499294281013,6.418750762939446,-0.799999237060554,2,0.12924401405419372,-2.7931014524780777,34.450000762939446,2.1818166054966333,35.68000030517578,-1.3619060421215545,37.5,0.12924401405419372
7301,2001-04-26,34.5,36.099998474121094,34.09999847412109,35.040000915527344,9501800.0,-0.015691847333309084,-1.9850657890990868,-10.800183108261226,56.612711976016655,57.439916736111904,0.8912466570331787,-2.719102358541967,-1.0748166703309607,6.630741175330016,16.7106099553656,2.000000000000007,1.1760703871829108,1.9474999427795439,-5.128570615574915,9.023570501134003,-1.5905353363976857,5.4855352219567735,-1.0452528377312404,7.874042946867722,-47.928289329777805,3.5380352791772287,4,1.0900001525878906,-1.5799989700317383,-0.6449999809265137,6.96875,-0.25,3,0.11333332891049586,-2.2380990441451623,35.049999237060554,-2.7931014524780777,34.450000762939446,2.1818166054966333,35.68000030517578,0.11333332891049586
7302,2001-04-27,36.97999954223633,37.2400016784668,35.5,35.95000076293945,8286000.0,0.0718840447025022,1.24515903564643,-1.9074019129967927,67.49598304939838,60.11090760755277,-1.5074202729955886,-5.018504662227112,-3.6851699572810332,4.179588123330873,16.26665814816748,2.740001678466797,1.9589656563035476,4.149499511718751,-3.1718563431155644,11.47085536655307,0.48882158430158995,7.810177439135909,-2.8800010681152415,91.71968564010922,31.8052964957446,3.6606779274171592,4,-1.3899993896484375,-4.059998512268066,-3.1974997520446777,3.395000457763672,-0.9899978637695312,4,0.02352620180243936,-1.9850657890990868,34.5,-2.2380990441451623,35.049999237060554,-2.7931014524780777,34.450000762939446,0.02352620180243936
7303,2001-04-30,38.70000076293945,39.97999954223633,37.54999923706055,37.95000076293945,11470700.0,0.04651166149254937,-2.1354780913753557,0.7281562027791769,71.61065725128643,62.96812962801252,-2.6098702408834384,-6.461787476580291,-5.579800394452931,2.469787514261462,15.971720984434123,3.0,2.4752559885740197,5.483500671386722,-2.2305665980236355,13.197567940797079,1.6264670366815395,9.3405343060919,-4.6000022888183665,78.23131723159428,13.086198192799984,3.857033634705179,4,-1.6600017547607422,-5.580000877380371,-4.030001163482666,1.6749992370605469,-3.19000244140625,0,-0.055555593888717114,1.24515903564643,36.97999954223633,-1.9850657890990868,34.5,-2.2380990441451623,35.049999237060554,-0.055555593888717114
7304,2001-05-01,39.56999969482422,39.63999938964844,38.060001373291016,38.70000076293945,9396700.0,0.022480592111975062,2.1287141427303458,1.1599985758463542,70.20672424173236,64.42459621276723,-2.9130086867368092,-6.796577396885098,-6.487033551422272,1.5183509148516308,15.148473350987707,1.5799980163574219,2.905648716672914,5.792499637603761,-2.062062285610615,13.647061560818141,1.865218675996573,9.71978059921095,-4.646801071166998,93.02721474600804,26.289507150218284,3.9272809616071895,5,-2.530000686645508,-6.449999809265137,-4.559999465942383,0.8050003051757812,-0.18000030517578125,1,-0.1637604142585808,-2.1354780913753557,38.70000076293945,1.24515903564643,36.97999954223633,-1.9850657890990868,34.5,-0.1637604142585808
7305,2001-05-02,39.95000076293945,41.0,39.5,40.0,10145900.0,0.009603261840938071,-2.1578922007573174,-0.05747045798346963,64.40677778239603,64.52642432346613,-3.0125248487116068,-6.530873294998202,-6.832921302955242,1.0483156276477033,14.060451073409391,1.5,3.5790991877052605,5.5500006675720215,-2.182225965103008,13.282227300247055,1.6838873512345032,9.416113983909536,-4.31885001068116,84.7826231179449,19.09691167589486,3.866113316337516,5,-2.4000015258789062,-6.320000648498535,-5.482500076293945,0.4249992370605469,-1.8800010681152344,2,-0.1459324585661339,2.1287141427303458,39.56999969482422,-2.1354780913753557,38.70000076293945,1.24515903564643,36.97999954223633,-0.1459324585661339
7306,2001-05-03,37.97000122070313,38.63999938964844,37.709999084472656,38.25,9237800.0,-0.049561940035633634,-1.3249918937992333,5.600061036087444,55.949008422050255,63.90567659903152,-1.3010268318846983,-3.9434147195965963,-4.833053388844277,2.980740378608516,13.10121729021361,2.240001678466797,4.104180629778455,3.0560010910034237,-4.146727990272602,10.25873017227945,-0.5453634496345927,6.6573656316414365,-1.4798345888061633,44.90911310369331,-16.44189156797119,3.6013645406380133,5,-0.42000198364258523,-4.340001106262214,-3.5025005340576243,2.404998779296868,-1.1599998474121165,3,-0.09797211222302527,-2.1578922007573174,39.95000076293945,2.1287141427303458,39.56999969482422,-2.1354780913753557,38.70000076293945,-0.09797211222302527
7307,2001-05-04,37.849998474121094,37.97000122070313,36.4900016784668,37.97000122070313,9253700.0,-0.003160462015381893,23.666094475170443,0.42858310626706625,62.83138657740628,63.84788122137144,-1.2585005007020484,-3.473833730978228,-4.644198316891675,2.9462051748346454,12.745351905232843,1.4799995422363352,4.126129203914417,2.6009984016418457,-4.486939339171926,9.688936142455614,-0.94297046876504,6.144967272048731,3.1500015258789062,30.15515081593106,-28.943004869853226,3.543968870406884,5,-0.2999992370605469,-4.219998359680176,-3.382497787475586,2.5250015258789062,-2.9499969482421875,4,-0.09511224885735448,-1.3249918937992333,37.97000122070313,-2.1578922007573174,39.95000076293945,2.1287141427303458,39.56999969482422,-0.09511224885735448
7308,2001-05-07,38.43000030517578,39.5,37.79999923706055,38.25,7051600.0,0.015323694965304835,-2.1481442235691377,-1.4999682115836102,62.00541790256623,63.79442496943413,-1.5727873219119246,-3.4286476643336954,-5.064981829132336,2.1755471977667753,12.072721545017838,1.7000007629394531,3.722818350583907,2.6725002288818374,-3.730390406528457,9.075390864292135,-0.5289450888233134,5.873945546586988,2.4797997283935516,43.01550662328116,-13.537811814686343,3.2014453177051485,5,-0.8800010681152344,-4.800000190734863,-3.9624996185302734,1.9449996948242188,-4.409999847412109,0,-0.06349202725299907,23.666094475170443,37.849998474121094,-1.3249918937992333,37.97000122070313,-2.1578922007573174,39.95000076293945,-0.06349202725299907
7309,2001-05-08,39.099998474121094,39.91999816894531,38.5,39.70000076293945,5400900.0,0.017434248337881986,1.7307733219870227,-3.3333403975755522,58.71613221225886,63.314977712790174,-1.6917197626010037,-3.357998438857763,-5.5324555840802105,1.3018841086980046,11.122508105363767,1.4899978637695312,3.470238138654423,2.762998485565184,-2.4919826934897102,8.017979664620078,0.13550789603773694,5.390489075092631,1.721405592346187,57.87134738371724,2.129312110648847,2.6274905895274467,5,-1.5499992370605469,-5.469998359680176,-4.712497711181641,1.2750015258789062,-7.589998245239254,1,-0.09181586426311461,-2.1481442235691377,38.43000030517578,23.666094475170443,37.849998474121094,-1.3249918937992333,37.97000122070313,-0.09181586426311461
7310,2001-05-09,37.54999923706055,38.38999938964844,37.0,38.29999923706055,8992900.0,-0.03964192576852499,1.9892450183351518,1.2499952316466079,46.027736167273275,62.13886928959646,0.2796010573242427,-1.2457368419925103,-3.8211696901169034,2.7139795124192645,10.531954623309517,2.0999984741210938,3.26305199265596,0.8154993057250977,-3.3921255660835925,5.023124177533788,-1.2883131301792474,2.9193117416294427,3.1847767816467254,30.903750529665142,-18.62066103737575,2.1038124359043433,5,0.7000007629394531,-3.919999122619629,-3.769998550415039,2.690000534057617,-5.409999847412102,2,0.04900133661712225,1.7307733219870227,39.099998474121094,-2.1481442235691377,38.43000030517578,23.666094475170443,37.849998474121094,0.04900133661712225
7311,2001-05-10,37.77999877929688,39.0,37.75,39.0,6997000.0,0.00612515437841421,1.049178277509568,1.626668294270824,50.94722192971047,60.30011805407558,0.6300555236202783,-1.241690542703303,-3.869377490109798,2.3260546101054516,11.27042930810732,1.4500007629394531,3.187100575460285,0.856498908996592,-3.169617594452525,4.882615412445709,-1.1565593427279666,2.8695571607211505,2.869881752605579,37.60928340338094,-8.139322639344527,2.0130582517245603,5,0.9650020599365163,-4.149998664855964,-4.789998054504402,1.6700010299682546,-6.6499996185302805,3,0.007676043538843436,1.9892450183351518,37.54999923706055,1.7307733219870227,39.099998474121094,-2.1481442235691377,38.43000030517578,0.007676043538843436
7312,2001-05-11,37.47000122070313,38.22000122070313,37.11999893188477,37.77999877929688,4372600.0,-0.008205335325834562,-1.1782177469916832,0.2540961052605263,56.74454170439683,58.64832743775451,1.1363709226766758,-0.8143525617250091,-3.4693203849916827,2.5106469831200613,11.901269422913199,1.1000022888183594,3.048428035728328,0.44550132751465554,-3.525952363277888,4.416955018307199,-1.5402255178816162,2.4312281729109273,3.0966817341306125,16.09594230919994,-27.760177422714712,1.9857268453962733,5,1.2749996185302663,-3.840001106262214,-4.480000495910652,0.6362485885620046,-7.870000839233402,4,-0.017614086626916103,1.049178277509568,37.77999877929688,1.9892450183351518,37.54999923706055,1.7307733219870227,39.099998474121094,-0.017614086626916103
7313,2001-05-14,36.790000915527344,37.150001525878906,36.08000183105469,37.0,4329700.0,-0.01814785916793804,3.196059658623424,0.6774217365623154,59.19811568311735,57.42514870901951,1.6952155042266241,0.1721839667060152,-2.791058228697011,3.0480394343611934,12.490587994328175,1.3899993896484446,3.2027732160415,-0.42349910736083984,-3.922174252317184,3.0751760375955044,-2.1728366798390155,1.3258384651173358,3.6951484137790587,18.489577124510248,-29.637019418589723,1.7493375724781732,5,1.75,-3.160000801086426,-4.070000648498535,-0.590001106262207,-6.840000152587894,0,-0.051372637744370286,-1.1782177469916832,37.47000122070313,1.049178277509568,37.77999877929688,1.9892450183351518,37.54999923706055,-0.051372637744370286
7314,2001-05-15,37.02999877929688,37.81999969482422,36.36999893188477,36.77999877929688,5579800.0,0.006523453596008144,-1.7102825728892463,-1.1904813805631245,58.0097089625965,56.71436328459734,1.1812492317879801,0.18005660077552932,-3.018435610794775,2.6613897222470086,12.69834019978669,1.450000762939446,2.855127814697383,-0.3350011825561481,-3.49366521015299,2.823662845040694,-1.914333196354569,1.244330831242273,3.2789446500794526,32.53416246440074,-19.246262148076397,1.5793320137984226,5,0.9700012207031179,-3.399998664855964,-4.69749832153321,-0.8449983596801829,-6.629999160766609,1,-0.08128540158678244,3.196059658623424,36.790000915527344,-1.1782177469916832,37.47000122070313,1.049178277509568,37.77999877929688,-0.08128540158678244
7315,2001-05-16,38.5,38.90999984741211,36.5,36.54999923706055,7624900.0,0.03969757680696939,-1.3512202383721472,7.8000030517578125,65.06024234819915,57.726722609724995,-0.57671232669734,-1.1637394600569309,-4.503607615968022,1.131631543667794,12.492655282066398,2.4099998474121094,2.244297303572388,1.0170000076293917,-2.125262708011654,4.159262723270437,-0.5541313501911276,2.588131365449911,1.6397857654434702,82.87670159120006,24.4872841704803,1.571131357820522,5,-0.5,-4.305000305175781,-6.47499942779541,-2.3849992752075124,-8.20000076293945,2,-0.18155843561345875,-1.7102825728892463,37.02999877929688,3.196059658623424,36.790000915527344,-1.1782177469916832,37.47000122070313,-0.18155843561345875
7316,2001-05-17,39.79999923706055,40.11000061035156,38.79999923706055,39.099998474121094,8262700.0,0.033766213949624646,-1.0153879109238322,0.35897460977618495,61.652892770422646,57.59577885339348,-1.7766625473042836,-2.5146975589074074,-5.760785502304152,-0.23514313869554115,12.309689108672597,1.6100006103515625,1.6473280652869207,2.2674993515014634,-0.9917924402655061,5.526791143268433,0.6378534556179787,3.897145247384948,-3.7199974060058594,92.30765590095035,36.55900493275463,1.6296458958834859,5,-1.7049980163574219,-3.299999237060547,-8.402498245239254,-3.6849985122680593,-8.949998855590817,3,-0.19246231141329628,-1.3512202383721472,38.5,-1.7102825728892463,37.02999877929688,3.196059658623424,36.790000915527344,-0.19246231141329628
7317,2001-05-18,39.709999084472656,40.0,38.400001525878906,39.79999923706055,8638600.0,-0.0022613104098777592,5.530583646682392,-0.12857150642230833,54.82329785943328,56.7977655152676,-1.55902280509396,-2.372268068603944,-5.629416471497478,-0.2729965031254551,11.993026569306206,1.5999984741210938,1.2413463744329647,2.0669992446899386,-1.3344063748016453,5.468404864181522,0.36629643494414665,3.7677020544357305,-3.5493972778320284,90.07440081784105,35.634215781991074,1.700702809745792,5,-1.6149978637695312,-3.2099990844726562,-7.747498512268066,-3.5949983596801687,-8.799999237060547,4,-0.21606648505466708,-1.0153879109238322,39.79999923706055,-1.3512202383721472,38.5,-1.7102825728892463,37.02999877929688,-0.21606648505466708
7318,2001-05-21,41.86000061035156,42.099998474121094,39.79999923706055,39.959999084472656,11854900.0,0.054142573040743214,-1.0720702453776891,-21.11109227313186,59.744684746924854,56.912049130230486,-3.5440016774761816,-4.253626148595153,-7.646125263272943,-2.5256761310597113,12.474742451786854,2.3899993896484375,1.240273038354566,3.9080007553100558,0.15298953430277606,7.663011976317335,2.030495144806416,5.785506365813696,-5.620410827636718,95.81155527150594,44.341732287184485,1.8775056105036387,5,-2.770000457763672,-4.810001373291016,-9.835000038146973,-5.744999885559075,-10.950000762939453,0,-0.2928810332088255,5.530583646682392,39.709999084472656,-1.0153879109238322,39.79999923706055,-1.3512202383721472,38.5,-0.2928810332088255
7319,2001-05-22,41.310001373291016,42.90999984741211,41.02000045776367,42.400001525878906,9636300.0,-0.013139016460609887,-1.2634696343605594,-0.5736838301135976,55.70470142308711,57.98726749198758,-2.9586831319266196,-3.3342927957291835,-6.913283566351772,-2.1344888565062377,13.205860713580947,1.8899993896484375,1.098963696555444,3.0150014877319364,-0.6451600033490124,6.675162978812885,1.1849207421914585,4.845082233272414,-4.835995242919921,75.03902477053792,26.635357950053134,1.8300807455404753,5,-1.8150005340576172,-3.855001449584961,-9.285000801086426,-5.195000648498528,-9.590002059936527,1,-0.2749939538296984,-1.0720702453776891,41.86000061035156,5.530583646682392,39.709999084472656,-1.0153879109238322,39.79999923706055,-0.2749939538296984
7320,2001-05-23,39.58000183105469,41.209999084472656,39.58000183105469,41.0,6023100.0,-0.04187846731360456,-1.2957737398050742,1.3027504313407083,56.898032831898284,58.64846870334178,-1.0174400114829325,-1.3149332438832602,-5.071901371701642,-0.5709816429477286,13.758613564022601,1.7299995422363281,0.897934142812403,1.0585018157958999,-2.304763195120337,4.421766826712137,-0.6231306896622186,2.7401343212540183,-2.719836077661135,26.164096326639708,-21.744654205314013,1.68163250545812,5,-0.08500099182128906,-1.075002670288086,-7.492501258850098,-3.955000877380371,-7.680002212524414,2,-0.23193536603936515,-1.2634696343605594,41.310001373291016,-1.0720702453776891,41.86000061035156,5.530583646682392,39.709999084472656,-0.23193536603936515
7321,2001-05-24,38.40999984741211,40.0,37.52000045776367,39.59000015258789,8899200.0,-0.029560432782107404,1.4799995422363281,0.8309872019428117,52.201263708696224,58.14366003715281,0.28086116483304835,0.1718249780590142,-3.759906457587249,0.4619562227713203,14.196949216749594,2.479999542236328,0.7009388045886311,-0.30700016021728516,-3.0906151804541437,2.4766148600195734,-1.698807670335711,1.0848073499011406,-1.186844048377445,16.51204991521321,-32.252678261224375,1.3918075101184284,5,1.085000991821289,0.09499931335449219,-5.7599992752075195,-2.784998893737793,-5.579998016357415,3,-0.21114294825746982,-1.2957737398050742,39.58000183105469,-1.2634696343605594,41.310001373291016,-1.0720702453776891,41.86000061035156,-0.21114294825746982
7322,2001-05-25,37.849998474121094,38.88000106811523,37.61999893188477,38.75,5668900.0,-0.014579572390410855,1.1724106179790081,0.7627129602689684,47.71652767548513,56.86792803630478,1.0062518593202867,0.8435980883332377,-3.060524672308624,0.8972106909936315,14.313471540820027,1.2600021362304545,0.8675381084220248,-0.9105014801025391,-3.6056085825334847,1.7846056223284066,-2.2580550313180083,0.4370520711129302,-0.3299980163574219,6.122412870606021,-41.57800166180637,1.3475535512154713,5,1.7900009155273438,0.6550006866455078,-5.097497940063477,-3.2799978256225586,-5.529998779296875,4,-0.1849405118850248,1.4799995422363281,38.40999984741211,-1.2957737398050742,39.58000183105469,-1.2634696343605594,41.310001373291016,-0.1849405118850248
7323,2001-05-29,36.54999923706055,37.900001525878906,36.25,37.79999923706055,7063400.0,-0.034346084266010934,1.2758569887664097,1.3888865341414827,40.43511021557765,54.91519484219158,2.535233544544262,2.0809576852883396,-1.6291865031276274,2.0007664875282813,13.505447098601572,1.6500015258789062,0.8973211374118009,-2.1030006408691406,-4.974040754425772,0.7680394726874908,-3.5385206976474564,-0.6674805840908249,6.3600006103515625,4.5044931521600295,-40.178134066958386,1.4355200567783142,5,3.030000686645508,1.9549999237060547,-3.7299985885620117,-2.244999885559082,-5.189998626708988,1,-0.15430915204861773,1.1724106179790081,37.849998474121094,1.4799995422363281,38.40999984741211,-1.2957737398050742,39.58000183105469,-0.15430915204861773
7324,2001-05-30,33.09000015258789,36.0,32.700000762939446,36.0,13332900.0,-0.0946648196086507,1.2680408316827059,2.3279998779296873,35.3674550208582,51.615996250264814,6.009536144510086,5.302460018226725,1.887258024004666,5.213267615925474,13.01933792541643,3.849998474121101,0.7694500020094921,-5.238999748229979,-8.999184413668424,-1.4788150827915345,-7.119092080949201,-3.3589074155107568,9.686799697875976,4.582837445004103,-40.11424519850566,1.8800923327192216,5,4.715000152587891,4.715000152587891,0.012500286102294922,1.025000572204597,-3.8400001525878906,2,-0.06588093971360376,1.2758569887664097,36.54999923706055,1.1724106179790081,37.849998474121094,1.4799995422363281,38.40999984741211,-0.06588093971360376
7325,2001-05-31,34.11999893188477,34.689998626708984,33.110000610351555,33.110000610351555,8670500.0,0.03112719173609091,-2.128714142730316,-0.3470784792072819,38.591020857408076,49.05356603770764,4.797393036786872,4.019372950464863,0.9352189512999942,4.015091581505992,12.154950892433476,1.5999984741210938,0.6771772359921542,-3.9175008773803626,-8.035466540318879,0.20046478555815384,-5.976483708849621,-1.8585180459111044,8.253728955078117,19.45203174455548,-25.061726897910777,2.0589828314692586,5,3.6850013732910085,3.6850013732910085,0.13500165939330344,-0.11499881744385476,-4.719999313354499,3,-0.07033996757507255,1.2680408316827059,33.09000015258789,1.2758569887664097,36.54999923706055,1.1724106179790081,37.849998474121094,-0.07033996757507255
7326,2001-06-01,34.25,35.040000915527344,33.5,34.669998168945305,7778100.0,0.0038101134872470244,1.655165609955013,-0.4158404622967408,39.848672456539845,47.38971877071948,4.2435919474968316,3.7907425975822306,0.8292344387120423,3.7209515734028855,11.890813447712887,1.5400009155273438,0.589838581248344,-3.6014997482299833,-8.054706138829005,0.851706642369038,-5.828102943529494,-1.3748965529304726,7.73677880200195,25.080892565044405,-22.07628526426409,2.2266031952995124,6,3.5550003051757812,3.5550003051757812,0.005000591278076172,-0.24499988555908203,-4.600000381469727,4,-0.06861314982393363,-2.128714142730316,34.11999893188477,1.2680408316827059,33.09000015258789,1.2758569887664097,36.54999923706055,-0.06861314982393363
7327,2001-06-04,34.25,34.799999237060554,33.5,34.299999237060554,4738600.0,0.0,1.4761908221949946,0.1190463215259045,41.633725742873324,45.37738999249153,3.785754521326446,3.696745287616011,0.7296302165477826,3.5910723471031503,12.055781516653429,1.299999237060554,0.25406662015998904,-3.421499824523927,-8.157037869406857,1.3140382203590022,-5.789268846965392,-1.0537308020824625,7.36530768043945,29.807673262424082,-20.10927611184548,2.367769022441465,6,3.5550003051757812,3.5550003051757812,0.005000591278076172,-0.24499988555908203,-4.20000076293945,0,-0.041459800553147574,1.655165609955013,34.25,-2.128714142730316,34.11999893188477,1.2680408316827059,33.09000015258789,-0.041459800553147574
7328,2001-06-05,35.9900016784668,36.5,34.509998321533196,34.509998321533196,7094100.0,0.050802968714358965,-1.6891853577816909,-29.600518806740425,46.88250346535885,44.39714577496617,1.257799301283967,1.8599320626213824,-1.122114060387375,1.703046344185978,11.56024308743238,2.25,-0.0911187385004979,-1.5594982147216783,-6.338282603205123,3.219286173761766,-3.9488904089634005,0.829893979520044,5.268693725272655,86.57898884401601,33.0395931918141,2.3893921942417213,6,0.9649982452392578,1.8149986267089844,-1.7350010871887207,-1.985001564025879,-2.8500022888183523,1,-0.10197282057473145,1.4761908221949946,34.25,1.655165609955013,34.25,-2.128714142730316,34.11999893188477,-0.10197282057473145
7329,2001-06-06,35.5099983215332,36.29999923706055,34.75,35.959999084472656,5926100.0,-0.013337130718190093,1.7433588884050193,-0.30405387989916705,40.47163643639828,42.571990619910615,0.925921716478264,2.168364697247398,-0.6872652311721197,1.9798361218349356,10.922153243464047,1.5499992370605469,-0.35882474923187146,-1.860001564025879,-6.663198347237156,2.943195219185398,-4.261599955631517,0.5415968275797596,5.406349296574248,70.79640540674363,20.101815957638223,2.40159839160564,6,0.8400020599365234,2.295001983642578,-0.42999887466430664,-1.5049982070922852,-2.309997558593757,2,-0.1168684288184011,-1.6891853577816909,35.9900016784668,1.4761908221949946,34.25,1.655165609955013,34.25,-0.1168684288184011
7330,2001-06-07,39.38999938964844,39.38999938964844,35.09999847412109,35.09999847412109,11978300.0,0.10926503101979623,1.0000000000000033,-9.533319204848912,48.877942895656695,42.20273275179511,-3.334526643717922,-1.6513877774369163,-4.560206383871716,-2.054937062765056,11.003100414139643,4.290000915527351,-0.8101625058875186,1.927999496459961,-2.959461152106293,6.815460145026215,-0.5157308278231625,4.371729820743084,1.1976943542522918,100.0,52.31498690760873,2.443730324283126,6,-3.344999313354492,-1.5849990844726562,-4.309999942779541,-5.3849992752075195,-7.849998474121094,3,-0.2574257310680029,1.7433588884050193,35.5099983215332,-1.6891853577816909,35.9900016784668,1.4761908221949946,34.25,-0.2574257310680029
7331,2001-06-08,38.06999969482422,39.29999923706055,37.58000183105469,39.0,6586500.0,-0.0335110361837454,1.2483644160765932,-0.21678324165612922,45.79487500513517,41.9892157884229,-2.3108371034135473,-0.32522229028660377,-3.126802747950009,-0.8959626549655582,10.906384911024118,1.80999755859375,-1.2394028224550624,0.5934997558593764,-4.299650676913053,5.486650188631806,-1.8530754605268385,3.0400749722455913,2.2021863298380566,77.58913698456246,33.80929029120727,2.4465752163862162,6,-2.0249996185302734,-0.2649993896484375,-2.4800000190734863,-4.439999580383301,-6.35000038146973,4,-0.22773838050418138,1.0000000000000033,39.38999938964844,1.7433588884050193,35.5099983215332,-1.6891853577816909,35.9900016784668,-0.22773838050418138
7332,2001-06-11,36.810001373291016,37.95000076293945,36.400001525878906,37.95000076293945,4697100.0,-0.033096882890296,1.719298363025525,1.2258053930777624,36.43203106855979,41.544429216532016,-1.3565300709894004,0.930502624745337,-1.7315314531505734,0.1481432376768268,10.87831185082752,1.6699981689453125,-1.6258095881697159,-0.6334985733032212,-5.535727359951338,4.268730213344895,-3.084612966627276,1.8176158200208334,3.1592972409023474,47.131199761112526,9.522691695510169,2.451114393324058,6,-0.7650012969970703,0.9949989318847656,-1.2200016975402832,-3.1800012588500977,-6.7100009918212855,0,-0.1945124011855096,1.2483644160765932,38.06999969482422,1.0000000000000033,39.38999938964844,1.7433588884050193,35.5099983215332,-0.1945124011855096
7333,2001-06-12,34.900001525878906,35.25,33.09999847412109,34.669998168945305,18203000.0,-0.05188806781186339,3.623657678203745,-0.20175743866365684,33.950930818371745,41.38703763847797,0.3294489750525287,2.8371085206043176,0.3085207405972312,1.8179749029382037,11.385620975721315,3.710002899169929,-1.9399500660949727,-2.44899845123291,-7.475559313020895,2.5775624105550747,-4.962278882126903,0.06428197966108229,4.778525174264303,28.616896498605804,-4.081054669696037,2.5132804308939938,6,1.3449974060058594,2.904998779296875,0.6899981498718262,-1.2700014114379883,-2.1400032043457102,1,-0.13896854088163868,1.719298363025525,36.810001373291016,1.2483644160765932,38.06999969482422,1.0000000000000033,39.38999938964844,-0.13896854088163868
7334,2001-06-13,34.02000045776367,35.790000915527344,34.009998321533196,35.5,6454700.0,-0.025214929216054616,-1.3733307562999435,-6.434686701827512,35.460252444288386,41.03917448146467,1.5145107776963584,3.6681119019601596,1.395815568840007,2.465221592728952,11.625958720248516,1.7800025939941477,-2.1935515134526185,-3.178499603271483,-8.42088683575713,2.063887629214161,-5.799693219514303,-0.5573059870286627,5.379385204891385,14.626420504510415,-18.117361672487334,2.6211936162428224,6,2.2249984741210938,3.7849998474121094,1.5699992179870605,-0.3900003433227539,-2.5100002288818324,2,-0.025867168026871723,3.623657678203745,34.900001525878906,1.719298363025525,36.810001373291016,1.2483644160765932,38.06999969482422,-0.025867168026871723
7335,2001-06-14,31.51000022888184,33.75,31.5,33.5,11356300.0,-0.07378013507078096,-1.2388057152129541,1.3445948558275937,33.137834805561894,40.29352585357823,4.040220608716378,5.931710395175184,4.115619329404748,4.753451456248495,11.78815881528157,2.520000457763672,-2.314432369540235,-5.33899984359741,-11.120359853183228,0.4423601659884113,-8.229679848390322,-2.4483198388044976,7.621410037784596,0.12820807512807023,-33.23664756637807,2.8906800047929107,6,3.9349994659423793,5.694999694824215,4.079999446868893,2.1199998855590785,-0.7100009918212891,3,0.05363378361732174,-1.3733307562999435,34.02000045776367,3.623657678203745,34.900001525878906,1.719298363025525,36.810001373291016,0.05363378361732174
7336,2001-06-15,32.139999389648445,32.950000762939446,30.479999542236328,30.649999618530273,10887000.0,0.019993626029527922,-1.6994549985564418,-0.7487436896944745,36.09352566242965,39.677948066862264,3.4413352684801595,4.952327671856246,3.700944817718103,3.9599768552787893,11.683960835370641,2.470001220703118,-2.045068947180738,-4.326000690460198,-10.296050472329775,1.6440490914093822,-7.311025581394986,-1.3409757995254097,6.533526261018004,22.222216548123487,-13.98598384194936,2.9850248909347896,6,2.795000076293938,4.555000305175774,3.8000006675720144,1.4900007247924734,-1.939998626708995,4,-0.018668278951938788,-1.2388057152129541,31.51000022888184,-1.3733307562999435,34.02000045776367,3.623657678203745,34.900001525878906,-0.018668278951938788
7337,2001-06-18,31.1299991607666,32.97999954223633,31.0,32.25,5820400.0,-0.03142502327511376,-1.8695662990641546,-0.7516785310597015,36.61067412040288,38.5366336952005,4.427857546728113,5.572271108822093,4.8074297551021274,4.822919630025751,11.737547763721896,1.9799995422363281,-1.9162073169616676,-4.907000923156737,-11.123543450569407,1.3095416042559336,-8.015272186863072,-1.7987296594504016,6.888044401225436,12.241044264126408,-26.82174178087125,3.108271263706335,6,3.8050003051757812,5.565000534057617,5.057501316070557,2.5000009536743164,0.4800014495849574,0,0.018952784082675755,-1.6994549985564418,32.139999389648445,-1.2388057152129541,31.51000022888184,-1.3733307562999435,34.02000045776367,0.018952784082675755
7338,2001-06-19,29.60000038146973,32.950000762939446,29.10000038146973,32.740001678466804,11495500.0,-0.04914869323945059,1.1629218870967422,2.8035704858456136,40.46969102728572,38.53641753863244,5.538550027281357,6.468321878127721,6.511291401388217,6.218423906895065,11.343017341910768,3.850000381469716,-1.8620559948829793,-5.823999691009515,-12.040749637046456,0.39275025502742267,-8.932374664027986,-2.7156247179910444,7.814999658941847,7.473840957928002,-34.465351650447275,3.1083749730184693,6,4.644999504089352,6.404999732971188,6.587500095367428,4.029999732971188,4.219999313354489,1,0.0168918916741978,-1.8695662990641546,31.1299991607666,-1.6994549985564418,32.139999389648445,-1.2388057152129541,31.51000022888184,0.0168918916741978
7339,2001-06-20,29.95000076293945,30.190000534057614,28.25,28.649999618530273,14956300.0,0.011824337059428869,1.17977504010253,-0.4140129323043358,38.173576250649084,37.34704346696493,4.824243977785368,5.50591313051731,6.366984038427308,5.743580364545739,10.7770434070093,1.9400005340576136,-1.847062502396227,-4.905999279022222,-10.931298239400402,1.1192996813559581,-7.918648759211312,-1.8933497988331318,6.633499311577946,30.909104780717268,-13.301418579217316,3.0126494801890895,6,3.824998855590824,5.629999160766605,6.134999752044681,3.6799993515014684,4.899997711181637,2,0.0938229544912359,1.1629218870967422,29.60000038146973,-1.8695662990641546,31.1299991607666,-1.6994549985564418,32.139999389648445,0.0938229544912359
7340,2001-06-21,30.399999618530273,30.690000534057614,29.26000022888184,29.899999618530273,8423900.0,0.01502500314282651,1.648144223569142,0.38461504603308616,39.27576654948783,36.6226980830041,3.3133390719174542,4.5670645948706365,6.064770911802157,5.13096811048932,10.726300627246127,1.4300003051757741,-2.0613237425320463,-3.997000312805177,-9.904554900981715,1.9105542753713607,-6.950777606893446,-1.0432230187169083,5.183480447045035,45.45454178868188,-1.1271821426156308,2.9537772940882685,6,2.700000762939453,5.180000305175781,5.4150004386901855,3.2300004959106445,4.550001144409173,3,0.03651317843027102,1.17977504010253,29.95000076293945,1.1629218870967422,29.60000038146973,-1.8695662990641546,31.1299991607666,0.03651317843027102
7341,2001-06-22,30.29999923706055,31.239999771118164,30.0,30.399999618530273,7779000.0,-0.0032894862738342967,-2.542862281029207,-0.20000076293944602,39.058171481708484,36.91449146224285,2.453241049628584,4.246027543440885,6.172595190117395,5.053668356302875,11.395202951442181,1.239999771118164,-2.1456870224310336,-3.6915006637573207,-9.552412154316823,2.1694108268021814,-6.621956409037072,-0.7610449184775696,4.4034632206457225,43.34036861431317,-5.141613310546582,2.9304557452797515,6,1.7200012207031214,5.280000686645504,5.797500610351559,3.3300008773803675,4.20000076293945,4,0.016501650580520222,1.648144223569142,30.399999618530273,1.17977504010253,29.95000076293945,1.1629218870967422,29.60000038146973,0.016501650580520222
7342,2001-06-25,30.85000038146973,30.899999618530273,29.770000457763672,30.79999923706055,5960700.0,0.018151853407852858,14.066693793472478,-0.5000095367068021,34.75681930770496,37.00403462772432,1.0827708629533852,3.314659655878142,5.590225305519976,4.34261477325045,12.123615586737008,1.1299991607666016,-2.7120773531104163,-2.7914996147155726,-8.516695193095753,2.9336959636646114,-5.654097403905663,0.0710981744745176,3.0790465813117898,55.31914807272613,11.174676479397455,2.862597789190092,6,1.1700000762939418,4.729999542236325,6.447500228881832,2.779999732971188,5.780000686645497,0,-0.021069679432506816,-2.542862281029207,30.29999923706055,1.648144223569142,30.399999618530273,1.17977504010253,29.95000076293945,-0.021069679432506816
7343,2001-06-26,30.90999984741211,31.71999931335449,29.0,30.0,6915100.0,0.0019448773160606336,1.1501981231077316,18.199580392904824,36.009735832192284,37.06508833749142,0.44395583558365814,2.962341714251167,5.576547531309991,4.121713772287642,13.271895878475833,2.7199993133544886,-3.165934460619262,-2.449500179290773,-8.126899538034607,3.2278991794530576,-5.288199858662686,0.3891995000811441,2.337561479835628,76.65707129032992,34.40156359529962,2.8386996793719157,6,0.09000015258789062,4.670000076293945,6.387500762939453,2.7200002670288086,7.240001678466797,1,0.02264641754755803,14.066693793472478,30.85000038146973,-2.542862281029207,30.29999923706055,1.648144223569142,30.399999618530273,0.02264641754755803
7344,2001-06-27,30.90999984741211,31.399999618530273,30.059999465942386,30.70000076293945,7111300.0,0.0,1.2521036957727276,0.23076826339022236,16.24203347701217,35.18777707876367,-0.048713695111363364,2.9414576906466294,5.591908679982282,3.969237992944606,13.434772253174781,1.340000152587887,-3.365682683689812,-2.3405001640319796,-8.122430317141522,3.441429989077559,-5.2314652405867506,0.5504649125227914,1.737854120565899,70.22060035215844,33.81244076568585,2.8909650765547696,6,-0.2950000762939453,4.670000076293945,7.159999847412109,3.2699995040893555,6.590000152587891,2,0.09414428540205066,1.1501981231077316,30.90999984741211,14.066693793472478,30.85000038146973,-2.542862281029207,30.29999923706055,0.09414428540205066
7345,2001-06-28,31.71999931335449,32.439998626708984,31.5,31.5,10325900.0,0.02620509446589958,-7.545468732389482,1.0476203451407464,23.651444860438204,33.805323656320176,-0.9228384708969095,2.0474089893968035,4.738010209409129,3.0429769447040904,13.434096398338601,1.529998779296875,-3.351646175792464,-1.4105007171630923,-7.21602089439342,4.395019460067232,-4.313260805778253,1.4922593714520715,-3.4699993133544886,79.06977904687966,45.89324541235278,2.9027600886151625,6,-1.1049995422363246,3.0100002288818395,6.755001068115238,2.865000724792484,5.020002365112308,3,0.09867588992818277,1.2521036957727276,30.90999984741211,1.1501981231077316,30.90999984741211,14.066693793472478,30.85000038146973,0.09867588992818277
7346,2001-06-29,31.899999618530273,34.009998321533196,31.5,32.40999984741211,13360100.0,0.0056746629594031095,-2.8320600684024893,-2.318190093893902,27.62077455746291,32.806445927104626,-1.2744890608278219,1.7732405685957175,4.4292221032138315,2.7465814396776977,13.330712052176708,2.509998321533196,-3.34007907752326,-1.1130003929138184,-6.918243621902576,4.692242836074943,-4.015622007408197,1.7896212215805605,-3.566199645996093,57.884243315330984,25.3793136844103,2.9026216144943806,6,-0.7700004577636754,2.2250003814697266,7.100000381469727,2.685000419616699,3.5500011444091797,4,0.09561132228470215,-7.545468732389482,31.71999931335449,1.2521036957727276,30.90999984741211,1.1501981231077316,30.90999984741211,0.09561132228470215
7347,2001-07-02,32.830001831054695,33.790000915527344,31.989999771118164,32.0,8184200.0,0.029153674722434575,-3.2352854059051355,-1.627453840313866,39.63964290773822,32.71421835826601,-2.165736583044332,0.7709269051734111,3.420815192076873,1.7365042198731189,13.221740687483685,1.8900012969970703,-3.037785969206322,-0.11199827194213441,-5.8882023090880224,5.664205765203757,-3.0001002905150784,2.7761037466308096,-4.269153924560555,76.44716794800462,41.655535902455256,2.888102018572946,7,-1.7000026702880966,0.9899978637695241,6.169998168945305,1.754998207092278,0.8299980163574148,0,0.05086804982647353,-2.8320600684024893,31.899999618530273,-7.545468732389482,31.71999931335449,1.2521036957727276,30.90999984741211,0.05086804982647353
7348,2001-07-03,32.31999969482422,32.790000915527344,32.130001068115234,32.790000915527344,4193300.0,-0.01553463624080742,1.8085026946302187,-0.5662652817354488,41.16423972153511,33.04651429947557,-1.3737965629930393,1.0454869492377554,3.9035428318357575,2.166644561172646,13.78631835855328,0.7000007629394602,-2.861459217445585,-0.4385003089904771,-6.037459936028711,5.1604593180477565,-3.2379801225095974,2.3609795045286397,-3.541185771728518,57.21521224450581,19.051891005348978,2.7994798135191177,7,-0.8150005340576207,1.5,6.752499580383301,2.265000343322754,1.8800010681152273,1,0.13335400414565046,-3.2352854059051355,32.830001831054695,-2.8320600684024893,31.899999618530273,-7.545468732389482,31.71999931335449,0.13335400414565046
7349,2001-07-05,31.36000061035156,32.509998321533196,31.020000457763672,32.31999969482422,5675600.0,-0.029702942250534603,1.223883486301227,2.0425459385754245,49.07063451827634,34.134832962674295,-0.21540788344081463,1.7693530728211648,4.864202433762106,3.0630620521045877,14.540332450549007,1.4899978637695241,-2.6457409866632347,-1.1909995079040563,-6.666852545236285,4.284853529428172,-3.9289260265701706,1.546927010762058,-2.371939311318357,11.371250685752834,-30.297758637943218,2.7379265186661144,7,0.14499855041503906,2.45999908447266,7.682498931884769,3.2249994277954137,3.2900009155273473,3,0.21651788212293743,1.8085026946302187,32.31999969482422,-3.2352854059051355,32.830001831054695,-2.8320600684024893,31.899999618530273,0.21651788212293743
7350,2001-07-06,29.25,30.5,29.040000915527344,30.25,6704400.0,-0.06728318141853207,-1.0563393902923888,1.0416676600783565,34.86911797836285,33.66938257341367,1.9157744010103102,3.247227073906629,6.931016085096907,5.090658197432845,15.037865427024197,2.319999694824215,-2.4757341115363225,-2.7940001487731934,-7.414601662957608,1.826601365411225,-5.104300905865401,-0.48369939168098597,4.759998321533196,4.225335896934047,-38.255186943651324,2.310300757092209,7,2.254999160766598,4.569999694824219,8.555000305175781,5.335000038146973,5.529998779296875,4,0.28205128205128216,1.223883486301227,31.36000061035156,1.8085026946302187,32.31999969482422,-3.2352854059051355,32.830001831054695,0.28205128205128216
7351,2001-07-09,29.399999618530273,29.790000915527344,28.88999938964844,29.209999084472656,5814600.0,0.005128192086505168,-1.1686785749576691,-0.1900005340576172,40.04603534981071,34.25707324475876,1.815615536417635,2.544865715651703,6.7564129266911195,4.8629202556869515,15.580426655276082,0.9000015258789027,-2.2746233604847177,-2.2105005264282234,-6.003344907904761,1.5823438550483182,-4.106922717166491,-0.3140783356899526,4.510598754882807,10.40816469522129,-34.41456223123089,1.8964221907382706,7,2.049999237060547,4.420000076293945,8.405000686645508,5.185000419616699,5.460000991821282,0,0.24965993725082414,-1.0563393902923888,29.25,1.223883486301227,31.36000061035156,1.8085026946302187,32.31999969482422,0.24965993725082414
7352,2001-07-10,29.649999618530273,30.76000022888184,29.25,29.35000038146973,9250700.0,0.008503401470877137,-5.040000915527358,1.5789389148220463,50.33737660155426,35.849033330243415,1.5393763880224718,1.824495809556236,6.4042571073952885,4.514450473739771,16.45210302255229,1.5100002288818395,-2.1115129390658858,-1.6025004386901855,-4.596437941791059,1.3914370644106917,-3.099469190240626,-0.1055316871397487,4.0597747955322205,19.487177731566632,-28.81818729679099,1.4969687515504382,7,1.7999992370605469,4.170000076293945,8.155000686645508,4.935000419616699,3.769998550415032,1,0.19561555544791198,-1.1686785749576691,29.399999618530273,-1.0563393902923888,29.25,1.223883486301227,31.36000061035156,0.19561555544791198
7353,2001-07-11,30.04999923706055,30.88999938964844,29.45000076293945,29.5,9538700.0,0.01349071243428579,-3.430780607184541,1.8333354526150152,50.67023079932199,39.67438858827785,1.122611261676731,1.098854961017686,5.849194204744048,3.9868101152322986,16.917236008412363,1.4399986267089915,-1.9159728523354431,-0.9600007057189899,-3.453909435226631,1.5339080237886478,-2.2069550704728123,0.28695365903482895,3.466984176025381,32.04420413483809,-17.699038240152625,1.2469543647538195,7,1.3999996185302699,3.7700004577636683,7.755001068115231,4.535000801086422,4.670001983642575,2,0.12013313484212529,-5.040000915527358,29.649999618530273,-1.1686785749576691,29.399999618530273,-1.0563393902923888,29.25,0.12013313484212529
7354,2001-07-12,33.139999389648445,33.490001678466804,31.399999618530273,31.5,10906400.0,0.10282862665690207,-1.2717411811048185,2.9818212083590474,63.56434966709228,44.10915578901718,-1.8079196906533497,-2.171802410495488,2.6087928138469536,0.8506682345498575,17.300966172864367,3.4400024414062536,-1.5985894839975643,2.1739995002746646,-0.11928970347918266,4.467288704028512,1.0273548983977392,3.32064410215159,-4.2500000000000036,92.39125837678078,40.36618844803592,1.1466446018769239,7,-1.6900005340576243,0.6800003051757741,4.240000724792473,1.445000648498528,0.0,3,0.03198555802092451,-3.430780607184541,30.04999923706055,-5.040000915527358,29.649999618530273,-1.1686785749576691,29.399999618530273,0.03198555802092451
7355,2001-07-13,33.200000762939446,34.299999237060554,32.220001220703125,33.0,8849000.0,0.0018105423776726415,-1.3636363636363718,0.12195173010541108,64.41351903745297,48.19723850901608,-1.8281550972564666,-2.2121178969109323,2.3837360312709777,0.7779365862390861,17.062767253703175,2.079998016357429,-1.2984675441773952,2.149500846862786,-0.34398968738023683,4.642991381105809,0.9027555797412745,3.396246113984297,-4.218001327514639,79.66731044091813,25.44719198990022,1.2467452671215118,7,-1.6050014495849467,0.6199989318847727,3.877499580383308,1.3849992752075266,0.15999984741210938,4,0.043674720771635256,-1.2717411811048185,33.139999389648445,-3.430780607184541,30.04999923706055,-5.040000915527358,29.649999618530273,0.043674720771635256
7356,2001-07-16,31.540000915527344,33.34999847412109,31.25,33.049999237060554,6846100.0,-0.04999999425497392,-1.0095677711035722,-7.549962806843845,53.08863157430998,49.69157058307961,-0.2509850793633497,-0.6317640477729967,3.9198191101723268,2.419415887414651,16.383170316182063,2.0999984741210866,-0.7765602187736178,0.5195009231567376,-1.9328965580552406,2.9718984043687158,-0.7066978174492533,1.745699663762725,-2.345281488037106,45.346559633547216,-8.373724167093073,1.2261987406059884,7,0.05499839782715554,2.2349987030029297,5.3849992752075195,3.044999122619629,0.9699974060058523,0,0.1027266255459891,-1.3636363636363718,33.200000762939446,-1.2717411811048185,33.139999389648445,-3.430780607184541,30.04999923706055,0.1027266255459891
7357,2001-07-17,31.71999931335449,32.0,30.149999618530273,30.60000038146973,11221700.0,0.0057069877172555294,1.2023810064441125,-0.7417219714175197,53.58724208775726,51.07190417932651,-0.6760942376396386,-0.8066522543481902,3.619309284689951,2.246504669347697,15.796991587713288,1.8500003814697266,-0.42423252180484994,0.6699993133544879,-1.8020596154689876,3.1420582421779635,-0.5660301510572516,1.906028777766224,-2.3210686934814397,46.804108548227916,-3.848977577734125,1.2360294644117376,7,-0.12499999999998934,1.380001068115238,5.205000877380375,2.865000724792484,1.9300022125244176,1,0.09899121579347225,-1.0095677711035722,31.540000915527344,-1.3636363636363718,33.200000762939446,-1.2717411811048185,33.139999389648445,0.09899121579347225
7358,2001-07-18,30.10000038146973,31.95000076293945,29.979999542236328,31.60000038146973,7513600.0,-0.05107184637304585,-1.2643670349088176,-1.3392869915293288,46.862899473876205,50.82660028550427,0.66590853020924,0.8988084255591176,5.07878952194827,3.9049587641977475,14.69034132836438,1.9700012207031214,-0.20629502259116705,-0.9749996185302692,-3.394878183663355,1.4448789466028167,-2.1849389010968103,0.23493966403627198,-0.5050270169091817,2.7777974007075628,-43.52469724520245,1.209939282566542,7,1.4949989318847692,1.9200000762939418,6.824999809265133,4.4849996566772425,3.859998703002926,2,0.11029892841860045,1.2023810064441125,31.71999931335449,-1.0095677711035722,31.540000915527344,-1.3636363636363718,33.200000762939446,0.11029892841860045
7359,2001-07-19,32.759998321533196,33.09999847412109,31.6299991607666,31.899999618530273,9816900.0,0.08837202346685102,-1.0999995912823144,-0.5733324686686151,53.523031815892786,52.89925737856316,-1.9831665309209434,-1.6230945330237319,2.264273399860336,1.315241298487308,13.163458374549755,2.9999980926513565,-0.17199116599287478,1.5444984436035085,-0.9261247476996175,4.0151216349066345,0.30918684795194906,2.7798100392550715,-2.976823922072647,64.35182814081152,21.27735613962993,1.2353115956515623,7,-1.1649990081786967,-0.7399978637695241,4.265001296997077,1.8250017166137766,2.740001678466804,3,0.059829151391672,-1.2643670349088176,30.10000038146973,1.2023810064441125,31.71999931335449,-1.0095677711035722,31.540000915527344,0.059829151391672
7360,2001-07-20,31.51000022888184,32.5,30.979999542236328,31.04999923706055,5917300.0,-0.038156231889356684,-4.066664971246678,0.5348856808912255,48.76816349172804,53.86838272766509,-0.4233989621367762,-0.30111237288692294,3.392011146362055,2.6153926063144546,11.842323368088474,1.779998779296868,-0.15941208781983107,0.23900032043457387,-2.2042065775218767,2.6822072183910244,-0.982603128543655,1.4606037694127991,-1.5461528359172902,45.40062823669262,4.026015993332869,1.2216034489782253,7,0.2649993896484375,-0.2350006103515625,5.514999389648434,3.074999809265133,4.4899997711181605,4,0.051729582638103455,-1.0999995912823144,32.759998321533196,-1.2643670349088176,30.10000038146973,1.2023810064441125,31.71999931335449,0.051729582638103455
7361,2001-07-23,30.79999923706055,32.139999389648445,30.35000038146973,31.6200008392334,5260700.0,-0.02253256066848608,-1.0813950264755747,-1.7826083350955462,43.49774820402498,53.10842401682851,0.5655499768294447,0.4724929508937912,3.9615660678924662,3.3791125866339904,10.792515585596293,1.7899990081787145,-0.19399209536826234,-0.4960006713867138,-2.9073983474753824,1.9153970047019548,-1.701699509431048,0.7096981666576205,-0.6627057703321597,26.282050498295174,-10.215926028077522,1.2056988380443348,7,1.0750007629394496,0.47500038146972656,5.525000572204586,3.7850008010864222,4.909999847412106,0,0.08311692976312313,-4.066664971246678,31.51000022888184,-1.0999995912823144,32.759998321533196,-1.2643670349088176,30.10000038146973,0.08311692976312313
7362,2001-07-24,30.20000076293945,32.240001678466804,29.899999618530273,30.04999923706055,15440100.0,-0.019480470421542884,-9.39999152290937,-0.18292833267816025,43.24840809211839,52.28377704936143,1.3988776383199983,1.076490498175719,4.4212444201416226,3.984380042773072,9.685737235709485,2.3400020599365305,0.09300482387975606,-1.0634991645813017,-3.5173536040018156,1.3903552748392123,-2.2904263842915604,0.16342805512895708,4.099998474121104,9.375039115562032,-23.49017976807751,1.2269272197102572,7,1.8999986648559606,1.0749988555908274,5.614998817443851,4.384999275207523,3.8499984741211044,1,0.07648998345154046,-1.0813950264755747,30.79999923706055,-4.066664971246678,31.51000022888184,-1.0999995912823144,32.759998321533196,0.07648998345154046
7363,2001-07-25,31.61000061035156,31.729999542236328,29.479999542236328,30.10000038146973,18475700.0,0.046688735489782474,1.571431374066352,10.066565790143352,50.773994100562554,50.86262643085813,0.2608682627985175,-0.29342206947493565,2.906337471518828,2.5454291362869306,8.9659552039568,2.25,0.35374020656436045,0.31150064468383576,-2.141092312297449,2.764093601665124,-0.9147958338068101,1.5377971231744816,2.60199863433839,58.839825872717654,22.295092922112403,1.226296478490644,7,0.2799987792968821,-0.33500099182128196,4.204998970031742,2.9749994277954137,1.380001068115245,2,0.06453656678700903,-9.39999152290937,30.20000076293945,-1.0813950264755747,30.79999923706055,-4.066664971246678,31.51000022888184,0.06453656678700903
7364,2001-07-26,33.81999969482422,34.25,31.10000038146973,31.149999618530273,12508000.0,0.06991455367922184,-1.2743691458309983,1.7682117030347133,64.06154412444795,50.8235181071909,-2.0590612136324182,-2.397135605965147,0.6072116789167978,0.3247842960194589,8.01248978287173,3.14999961853027,0.5642054171362361,2.3759997367858894,-0.3133900040746198,5.065389477646399,1.031304866355633,3.7206946072161458,-4.340000152587891,90.98531941488788,48.27239438940353,1.3446948704302555,7,-1.9549999237060547,-2.5450000762939418,1.3050003051757812,0.7650003433227539,-0.7200012207031321,3,0.00413954437941233,1.571431374066352,31.61000061035156,-9.39999152290937,30.20000076293945,-1.0813950264755747,30.79999923706055,0.00413954437941233
7365,2001-07-27,34.84999847412109,35.70000076293945,33.5,33.5,13906300.0,0.030455316043497715,-2.2592640734231155,0.5056173915900902,65.90776868047377,52.247866674542436,-3.1630193925139416,-3.3525042126195004,-0.5491725157215299,-0.7323328958991127,7.70375114653775,2.200000762939453,0.7942502957483697,3.2494985580444258,0.15823115975272373,6.340765956336131,1.7038648588985765,4.795132257190279,-5.3699989318847585,86.33437102891308,37.901956426516875,1.5456336991458526,7,-2.259998321533196,-2.5549983978271413,-0.17249870300292258,-0.264998435974114,-2.75,4,0.01865140758504169,-1.2743691458309983,33.81999969482422,1.571431374066352,31.61000061035156,-9.39999152290937,30.20000076293945,0.01865140758504169
7366,2001-07-30,34.950000762939446,35.86999893188477,34.709999084472656,35.70000076293945,7961000.0,0.002869506261029553,1.1284472380098964,-0.5555561834899798,65.60660504512994,53.583351447583844,-3.049089103565713,-3.3858885020743372,-0.8189132508607386,-0.8377514186648085,8.091662938324477,1.1599998474121165,0.6429127052540622,3.1970007896423276,-0.23826577043069364,6.632267349715345,1.4793675096058152,4.914634069678836,-5.221201171874991,85.60253119216743,32.12452735931372,1.717633280036509,7,-2.275001525878899,-2.5700016021728374,-0.6100006103515554,-0.36500072479247336,-4.110000610351555,0,0.03004289596966081,-2.2592640734231155,34.84999847412109,-1.2743691458309983,33.81999969482422,1.571431374066352,31.61000061035156,0.03004289596966081
7367,2001-07-31,34.5,35.95000076293945,34.299999237060554,35.20000076293945,7586500.0,-0.01287555802907514,-1.9999965321006365,0.9333343505859286,63.065185198791056,55.38360541701883,-2.417500852583494,-2.9559119197514505,-0.5444782036694704,-0.3964773094003249,8.429264667393245,1.6500015258788991,0.4581247934383157,2.663500118255616,-0.958120602389215,6.285120838900447,0.8526897579331987,4.474310478578033,-4.402728448486325,77.58886415199355,20.515632216326026,1.810810360322416,7,-1.7849998474121094,-2.0799999237060547,-0.6999998092651367,0.6499996185302734,-5.0,1,0.03507243723109155,1.1284472380098964,34.950000762939446,-2.2592640734231155,34.84999847412109,-1.2743691458309983,33.81999969482422,0.03507243723109155
7368,2001-08-01,36.63000106811523,37.400001525878906,36.099998474121094,36.38999938964844,14927700.0,0.061739161394644304,-2.170725580226927,-0.3428591669800063,60.858751005601455,56.19868532698646,-3.9379255115383387,-5.002967428752054,-2.8982255533150934,-2.490175130902422,8.984903673716513,2.9000015258789062,0.5909623721254214,4.578001117706293,0.36982048763845654,8.78618174777413,2.4739108026723784,6.6820914327402114,-6.064511179687489,87.77777273188272,33.71911318530631,2.104090315033918,8,-3.19000053405761,-3.4850006103515554,-2.830000877380364,-1.0500011444091726,-8.010000228881829,2,-0.07043411836808411,-1.9999965321006365,34.5,1.1284472380098964,34.950000762939446,-2.2592640734231155,34.84999847412109,-0.07043411836808411
7369,2001-08-02,38.150001525878906,38.5,37.400001525878906,37.599998474121094,14816900.0,0.04149605278299506,-1.3157937005091633,2.2916633553207384,64.11865996805929,57.904296046578814,-5.155058565270139,-6.311805482561599,-4.611192086110194,-3.9383192665122664,9.254237923717849,1.8699989318847727,0.762287672891059,5.7585015296936035,0.763382237535609,10.753620821851598,3.2609418836146062,8.2560611757726,-6.901060473706053,93.00003051757812,40.43825215983855,2.4975596460789977,8,-4.160001754760742,-4.4550018310546875,-4.860001564025879,-2.5700016021728516,-9.540000915527347,3,-0.13525556070847955,-2.170725580226927,36.63000106811523,-1.9999965321006365,34.5,1.1284472380098964,34.950000762939446,-0.13525556070847955
7370,2001-08-03,37.5,38.150001525878906,37.150001525878906,38.0,6480200.0,-0.017038047179053994,1.4999904632932155,-0.9090858648911083,68.03874181467867,60.63107311442922,-3.9850956202608216,-5.282901409788778,-4.1099166634900115,-3.246815486220015,8.763361442958209,1.0,1.175871615266935,4.696000003814696,-0.5624349162705329,9.954434923899921,2.066782543772085,7.325217463857307,-5.380931874087892,76.19048051552896,21.777649932477843,2.6292174600426126,8,-3.510000228881836,-3.8050003051757812,-4.402500152587891,-1.9200000762939453,-10.5,4,-0.11733337402343769,-1.3157937005091633,38.150001525878906,-2.170725580226927,36.63000106811523,-1.9999965321006365,34.5,-0.11733337402343769
7371,2001-08-06,36.7400016784668,37.25,36.150001525878906,36.25,5287100.0,-0.02026662190755213,-2.188407720078063,-0.9800033569335938,64.67837243566132,63.01218026371177,-2.5634752639789866,-4.157996371134637,-3.472823670546042,-2.4285556127414623,8.008534994082083,1.3499984741210938,1.2893417014029467,3.5690015792846665,-1.713621647694012,8.851624806263345,0.9276899657953237,6.210313192774006,-3.8552217276641443,58.09528567081886,2.607642407092918,2.6413116134893393,8,-2.750001907348633,-3.045001983642578,-4.067502021789551,-1.1600017547607422,-12.440002441406246,0,-0.1262929502549588,1.4999904632932155,37.5,-1.3157937005091633,38.150001525878906,-2.170725580226927,36.63000106811523,-0.1262929502549588
7372,2001-08-07,35.45000076293945,36.099998474121094,34.700000762939446,36.0,9882800.0,-0.03511161830684972,2.733346218598543,-1.1224435777066741,65.95110567656347,64.69852599437854,-0.5033813291479063,-2.5414985970103743,-2.305198768494485,-1.0867239294531643,7.458061828487729,2.040000915527351,1.5777319418460678,1.9890006065368624,-3.1134944019120354,7.09149561498576,-0.5622468976875865,4.540248110761311,-1.8913944062331183,19.736846067899766,-40.66598453786682,2.551247504224449,8,-0.6500005722045898,-1.7550010681152344,-2.8225011825561523,0.12999916076660156,-11.55000114440918,1,-0.1300423275356034,-2.188407720078063,36.7400016784668,1.4999904632932155,37.5,-1.3157937005091633,38.150001525878906,-0.1300423275356034
7373,2001-08-08,33.65999984741211,35.88999938964844,33.509998321533196,35.049999237060554,11152100.0,-0.05049367777161429,-1.816565242515063,2.5272751232842636,52.83019320600085,63.450598114551084,1.7969624749152047,-0.4924254727126822,-0.6189876889373949,0.7473008979599598,6.884333697687478,2.3800010681152415,2.0128315388221836,0.018499660491940517,-4.824758944889382,4.861758265873259,-2.4031296421987207,2.4401289631826018,4.840000152587891,3.006041591653369,-54.54689995961377,2.4216293026906595,8,2.3400001525878906,0.034999847412109375,-1.1850004196166992,1.9200000762939453,-11.930000305175781,2,-0.12358882549822536,2.733346218598543,35.45000076293945,-2.188407720078063,36.7400016784668,1.4999904632932155,37.5,-0.12358882549822536
7374,2001-08-09,34.200000762939446,34.389999389648445,33.400001525878906,33.65999984741211,7972400.0,0.01604280802065583,1.1521735524853454,-0.38849003787254355,58.85450876871575,62.6669025688002,1.471251118366439,-1.000224015370982,-1.1471003267100315,0.23638905312053993,7.180743935016198,0.9899978637695384,2.556967513543718,0.5055005073547321,-4.337850242553671,5.3488512572631315,-1.9161748675994659,2.9271758823089336,4.200199203491216,16.842089201274522,-40.50281537455545,2.4216753749542,8,1.750000000000007,-0.5050010681152273,-1.5375013351440359,1.3799991607666087,-11.200000762939446,3,-0.1631578888662707,-1.816565242515063,33.65999984741211,2.733346218598543,35.45000076293945,-2.188407720078063,36.7400016784668,-0.1631578888662707
7375,2001-08-10,34.650001525878906,35.43000030517578,32.900001525878906,34.740001678466804,11584900.0,0.013157916751484366,2.442181284076076,-0.166666666666682,62.89350712131984,62.3654472439324,1.1062291650244518,-1.408224963591742,-1.6129436725582593,-0.1774591567890269,7.171182205455626,2.529998779296875,2.904138747511098,0.8830012321472154,-3.9725771903362386,5.738579654630673,-1.5447879790945152,3.3107904433889424,3.550190502929688,40.229899169184954,-20.17493137915826,2.4277892112417283,8,1.0499992370605469,-0.9550018310546875,-1.987502098083496,0.9299983978271484,-10.200000762939457,4,-0.17431459306044406,1.1521735524853454,34.200000762939446,-1.816565242515063,33.65999984741211,2.733346218598543,35.45000076293945,-0.17431459306044406
7376,2001-08-13,34.779998779296875,35.4900016784668,34.11999893188477,35.4900016784668,5986700.0,0.003751724320152805,2.859146908227335,7.888907726867516,65.83678111371728,62.67340234559088,1.0611750308198111,-1.3523813450779087,-1.7617905333594877,-0.29844276217937704,7.595155827965863,1.3700027465820241,2.8440320704018234,0.8509985923767118,-3.906948975387891,5.608946160141318,-1.5279751915055897,3.2299723762590133,3.1021818193359394,58.74997019764919,-7.774778886390251,2.378973783882303,8,0.9200019836425781,-1.0849990844726562,-2.117499351501465,0.8000011444091797,-10.379999160766602,0,-0.22369174963651794,2.442181284076076,34.650001525878906,1.1521735524853454,34.200000762939446,-1.816565242515063,33.65999984741211,-0.22369174963651794
7377,2001-08-14,34.860000610351555,35.66999816894531,34.630001068115234,35.0,7389600.0,0.0023002252404420442,-2.466665818954007,0.19718143378304595,62.37623302126236,62.8420114584421,1.1595484757787418,-1.249123842489908,-1.8601009816017822,-0.4303477283439392,7.734151543662985,1.0399971008300781,2.656005061163789,0.7740003585815387,-3.883193410097185,5.431194127260266,-1.5545965257578231,3.1025972429209006,2.7232492439160225,65.5518556793098,-1.864639203097198,2.328596884339363,8,0.8400001525878977,-0.9850006103515554,-2.225001335144036,0.7199993133544993,-11.110000610351555,1,-0.30292602376361544,2.859146908227335,34.779998779296875,2.442181284076076,34.650001525878906,1.1521735524853454,34.200000762939446,-0.30292602376361544
7378,2001-08-15,33.419998168945305,35.0,33.419998168945305,34.799999237060554,5228000.0,-0.04130815881221317,-1.2898559538255998,9.857193460490064,48.38187192872319,61.093479454071414,2.3426854542029716,0.4768034184394381,-0.5116116324116788,0.9338419443447421,7.770722576753471,1.5800018310546946,2.4283613212489286,-0.8320019721984906,-5.112413907323074,3.4484099629260925,-2.9722079397607857,1.3082039953638045,3.8822567856189494,18.772464738107374,-43.77645197939253,2.1402059675622924,8,2.105003356933601,0.5550022125244212,-0.7849988937377859,2.1600017547607493,-9.669998168945305,2,-0.2848593378817492,-2.466665818954007,34.860000610351555,2.859146908227335,34.779998779296875,2.442181284076076,34.650001525878906,-0.2848593378817492
7379,2001-08-16,34.720001220703125,34.810001373291016,32.34999847412109,33.299999237060554,9664700.0,0.038898956402870555,2.0749992251407354,-1.028986148236794,49.485363718791575,59.03199299897284,0.5643137285604922,-0.7049767907201385,-1.8744341187153992,-0.39829995252947015,8.39600954100863,2.460002899169929,2.3143564190987505,0.3700009346008315,-3.8559844715240033,4.595986340725666,-1.7429917684615859,2.482993637663249,2.318118528140012,71.38563145884613,11.356092880726067,2.1129927030624174,8,0.07999801635742188,-0.7300014495849609,-2.0850019454956055,0.8599987030029297,-9.740001678466797,3,-0.37413597988933867,-1.2898559538255998,33.419998168945305,-2.466665818954007,34.860000610351555,2.859146908227335,34.779998779296875,-0.37413597988933867
7380,2001-08-17,33.139999389648445,33.950000762939446,32.52000045776367,33.299999237060554,7485400.0,-0.045506963580189685,-1.0428609186350681,-0.11267579148141738,43.58610975558657,56.68840825674232,1.6324824966905993,1.0576268054326547,-0.5019898504814577,1.1440409071176134,8.873073011554158,2.200000762939453,2.0511738259571004,-1.2915008544921776,-5.346275352262673,2.7632736432783176,-3.318888103377425,0.73588639439307,3.523070657216927,23.795210486282404,-31.636340527249143,2.0273872488852485,8,1.0849990844726491,0.8500003814697195,-0.5050001144409251,2.44000053405761,-8.14999961853028,4,-0.3059746402052065,2.0749992251407354,34.720001220703125,-1.2898559538255998,33.419998168945305,-2.466665818954007,34.860000610351555,-0.3059746402052065
7381,2001-08-20,33.360000610351555,33.860000610351555,32.650001525878906,33.139999389648445,4839500.0,0.006638540276250771,-1.016670269445457,-1.375008940705154,45.893377658536494,54.45977181029488,0.9863304166244689,1.0954103386607912,-0.8887175419065301,0.9474718277453178,9.106361242896103,1.2099990844726491,1.5552671427909175,-1.1994997024536218,-4.919384070524373,2.5203846656171294,-3.0594418864889974,0.6604424815817538,2.9580237106942704,30.421753887659385,-21.28969586616865,1.8599421840353765,8,0.7599983215332102,0.6299991607666087,-0.6525011062621999,2.2199993133544993,-10.220001220703114,0,-0.2670863214746869,-1.0428609186350681,33.139999389648445,2.0749992251407354,34.720001220703125,-1.2898559538255998,33.419998168945305,-0.2670863214746869
7382,2001-08-21,32.509998321533196,33.990001678466804,32.5,33.490001678466804,5318200.0,-0.025479684450443463,-1.980003356933608,-4.45453599667118,33.65080057087184,52.32872818416942,1.537076085447083,2.2423095115954297,-0.1781366368473769,1.8331265928968108,9.187146241090446,1.490001678466804,0.9793510432484425,-2.1650018692016673,-5.430667958492826,1.100664220089488,-3.7978349138472467,-0.5321688245560878,3.49058393175865,6.037726614479703,-39.413299052467785,1.632833044645578,8,1.500000000000007,1.480001449584968,0.1750011444091868,3.0700016021728587,-7.2499980926513565,1,-0.24946167707524047,-1.016670269445457,33.360000610351555,-1.0428609186350681,33.139999389648445,2.0749992251407354,34.720001220703125,-0.24946167707524047
7383,2001-08-22,33.650001525878906,34.0,32.75,33.299999237060554,9319700.0,0.03506623387275365,1.3809541109750736,-0.3571439692956723,31.58758620517422,49.2990701215537,0.44198490457443285,1.3312269160878287,-1.3856144306453757,0.7427924328499813,9.091258152961018,1.490001678466804,0.503812415004866,-1.1269987106323214,-4.104282917509934,1.8502854962452915,-2.615640814071128,0.36164339280648505,2.0585340250792754,52.845590230664996,12.855273923467038,1.4886421034388062,8,0.3599967956542969,0.3399982452392578,-1.3025016784667969,1.9299983978271484,-6.600002288818356,2,-0.2942050840106263,-1.980003356933608,32.509998321533196,-1.016670269445457,33.360000610351555,-1.0428609186350681,33.139999389648445,-0.2942050840106263
7384,2001-08-23,33.959999084472656,34.450000762939446,33.40999984741211,33.650001525878906,6382300.0,0.009212408455772092,-1.632910658927812,0.8857015182396012,35.101021939623806,46.211016212476366,0.10545234299788575,1.0880399054909304,-1.7325061548416798,0.526764376922813,9.44772560653176,1.0400009155273366,0.08009014910126666,-0.8240011215209933,-3.792456746382676,2.1444545033406897,-2.3082289339518383,0.6602266909098518,1.4798535003385567,74.87171862804006,37.83040792331734,1.4842278124308417,8,0.049999237060546875,0.030000686645507812,-2.1524991989135707,1.6200008392333984,-6.849998474121097,3,-0.30064780211201236,1.3809541109750736,33.650001525878906,-1.980003356933608,32.509998321533196,-1.016670269445457,33.360000610351555,-0.30064780211201236
7385,2001-08-24,35.5,35.70000076293945,34.389999389648445,34.75,8712000.0,0.04534749579046582,1.2782602349850274,2.4193738924985233,45.10268483858516,43.90722773746168,-1.4542236601614391,-0.4224256901673158,-3.2113497792193044,-0.895785926286095,9.145983367434724,1.7400016784667969,0.09289544133976335,0.6834997177124009,-2.3021814306711263,3.669180866095928,-0.8093408564793663,2.176340291904168,-3.1500015258789134,93.74997764826354,56.91926316880622,1.4928405741917636,8,-1.4750003814697266,-1.510000228881836,-3.6925001144409144,0.07999992370605469,-6.75,4,-0.2963380410637654,-1.632910658927812,33.959999084472656,1.3809541109750736,33.650001525878906,-1.980003356933608,32.509998321533196,-0.2963380410637654
7386,2001-08-27,36.0,36.5,35.5,35.70000076293945,6826100.0,0.014084507042253502,-1.857139743107667,0.3999989827473958,52.31675897023222,42.78950839845834,-1.970149484801908,-0.8851090698857789,-3.6634313767619773,-1.2772692233308476,8.914161605589307,1.0,-0.03054448844066826,1.1309997558593778,-1.9011303240717652,4.163129835790521,-0.3850652841061972,2.647064795824953,-3.5830014801025456,87.5,46.50325091620716,1.5160650399655722,8,-1.5750007629394531,-2.010000228881836,-4.475000381469723,-0.4200000762939453,-9.190000534057614,0,-0.3058333396911621,1.2782602349850274,35.5,-1.632910658927812,33.959999084472656,1.3809541109750736,33.650001525878906,-0.3058333396911621
7387,2001-08-28,35.709999084472656,37.0,35.70000076293945,36.29999923706055,14303400.0,-0.008055580986870647,-3.262314970576648,-1.9666721767989521,59.884264376919546,44.06755200381349,-1.7286863398070267,-0.5268205058553974,-3.2953336134096958,-0.9244810610095087,8.965389706041407,1.2999992370605469,-0.2714807677092139,0.780498886108397,-2.2688677049880894,3.829865477204887,-0.7441844094398462,2.3051821816566402,-3.1296805053710983,69.64703728170956,22.859718448934622,1.5246832955482443,8,-1.0349998474121094,-1.7199993133544922,-4.1349992752075195,-0.12999916076660156,-7.159999847412106,1,-0.35200224074746267,-1.857139743107667,36.0,1.2782602349850274,35.5,-1.632910658927812,33.959999084472656,-0.35200224074746267
7388,2001-08-29,34.049999237060554,36.099998474121094,33.5,35.9900016784668,8128800.0,-0.046485575188208283,1.407410416261943,3.288138880806893,49.34725259110283,44.05220632295919,0.033611786763451335,0.9802389974303694,-1.5255920936804515,0.8354356936580487,8.238782413782793,2.5999984741210938,-0.6211422950267931,-0.7505008697509723,-3.714052158438996,2.2130504189370512,-2.232276514094984,0.7312747745930395,-1.2044997727050912,17.827280290979765,-31.395126368447244,1.4817756443440124,8,0.700000762939446,-0.05999946594238992,-2.362499713897712,1.5300006866455007,-3.199998855590824,2,-0.2581497563915227,-3.262314970576648,35.709999084472656,-1.857139743107667,36.0,1.2782602349850274,35.5,-0.2581497563915227
7389,2001-08-30,32.990001678466804,34.049999237060554,32.59999847412109,33.75,8557600.0,-0.03113061915842963,1.1323590872754288,0.3917512191285175,43.140502120938436,44.00269436355384,0.919049676029772,1.7221362637229944,-0.37719077614087126,2.0021760631335965,7.229585012765838,1.4500007629394673,-0.939741111699611,-1.5524984359741154,-4.166025475081497,1.0610286031332663,-2.8592619555278063,-0.24573491642042455,4.009998321533196,8.86370611582488,-39.782027364738056,1.30676351955369,8,1.759998321533196,1.8099985122680593,-1.407502174377445,2.5899982452392507,-1.5900020599365305,3,-0.18005462683208673,1.407410416261943,34.049999237060554,-3.262314970576648,35.709999084472656,-1.857139743107667,36.0,-0.18005462683208673
7390,2001-08-31,33.09999847412109,33.799999237060554,32.0,32.0,8118600.0,0.0033342464400685223,-2.2727304253740273,-1.4473696098459603,43.046361798489365,43.68635926799305,0.8971242378956106,1.333995511870718,-0.41018997407164903,1.9672740351940092,6.399863363527469,1.799999237060554,-0.9313206277381809,-1.2225015640258832,-3.5079701564270067,1.0629670283752404,-2.3652358602264485,-0.07976726782531784,3.8120014953613364,21.999969482421733,-24.319734719124313,1.1427342962005622,8,1.4000015258789134,2.1500015258789134,-1.529998779296868,2.480001449584968,-2.759998321533196,4,-0.1809667111753117,1.1323590872754288,32.990001678466804,1.407410416261943,34.049999237060554,-3.262314970576648,35.709999084472656,-0.1809667111753117
7391,2001-09-04,32.09999847412109,33.700000762939446,31.90999984741211,33.09999847412109,8281800.0,-0.030211481755258673,-1.5942093885968132,-0.9090921701496115,39.384613398265294,44.32344958214787,1.8993320080611724,2.0749378221172634,0.6599988643578669,2.9670607803188247,6.071566606038519,1.7900009155273366,-1.067673529568296,-1.9905014038086009,-4.182818577215876,0.20181576959867442,-3.0866599905122385,-0.8943428171049632,4.615521496582041,3.732782338176885,-38.49545612233198,1.0961585867036374,9,2.355001449584968,3.105001449584968,0.3425016403198313,3.480001449584968,-0.6099987030029226,1,-0.10436132814217558,-2.2727304253740273,33.09999847412109,1.1323590872754288,32.990001678466804,1.407410416261943,34.049999237060554,-0.10436132814217558
7392,2001-09-05,30.84000015258789,32.47999954223633,29.54999923706055,32.0,17798400.0,-0.039252286025776684,1.7641526239552279,1.1599998474121094,39.93760799503196,45.25122978102095,3.2380439419318066,3.1324611937139792,1.9592609820419824,4.1963644753699825,6.787024539088618,2.9300003051757777,-1.0199512790966168,-3.0199996948242216,-5.5533398998587415,-0.48665948978970164,-4.286669797341482,-1.7533295923069616,5.587188610717774,19.694672760088082,-24.447161360188645,1.2666701025172606,9,2.434999465942383,3.184999465942383,1.6874990463256836,4.739999771118164,-0.9300003051757812,2,-0.1306744703860624,-1.5942093885968132,32.09999847412109,-2.2727304253740273,33.09999847412109,1.1323590872754288,32.990001678466804,-0.1306744703860624
7393,2001-09-06,29.5,30.54999923706055,29.15999984741211,30.0,14009100.0,-0.043450069583590656,-1.3559305595965534,0.4310345394574579,29.70450632598984,44.651616935061625,4.3890104037478395,4.368816469751046,3.32182928830467,5.536526229913818,7.761883079791712,1.6800003051757812,-1.067373591995981,-4.1519998550415025,-7.350319432126042,-0.9536802779569591,-5.751159643583776,-2.552840066499229,6.377013601206059,6.952969223424263,-32.34883130776214,1.5991597885422717,9,3.5799999237060547,4.329999923706055,3.067500114440918,6.079999923706055,-1.5,3,-0.03220341569286267,1.7641526239552279,30.84000015258789,-1.5942093885968132,32.09999847412109,-2.2727304253740273,33.09999847412109,-0.03220341569286267
7394,2001-09-07,28.6200008392334,30.57999992370605,28.25,29.04999923706055,16004500.0,-0.02983048002598654,-2.9829055927696757,0.859996795654304,31.41447649623754,43.130704897023,4.952701278251553,5.069244646377797,4.2146362420532455,6.395763977025965,8.857656002975673,2.329999923706051,-0.8912118910169795,-4.752999019622806,-8.647740892000009,-0.858257147245606,-6.700369955811404,-2.805628083434204,6.585311386593268,6.666682704435145,-33.16744743706005,1.9473709361886005,9,4.004999160766602,4.754999160766602,4.672499656677246,6.959999084472656,-0.8800010681152344,4,0.07791752190235313,-1.3559305595965534,29.5,1.7641526239552279,30.84000015258789,-1.5942093885968132,32.09999847412109,0.07791752190235313
7395,2001-09-10,28.61000061035156,29.8799991607666,28.29999923706055,28.520000457763672,12687600.0,-0.0003494139968064358,-4.962234681906255,-0.2093034602981585,30.125517937062256,40.665011448893004,4.3388505855595945,4.852323110184681,4.211479430456567,6.35056417891796,9.99503481335872,1.5799999237060511,-0.7800029271998667,-4.460999202728278,-8.844801103021712,-0.07719730243484335,-6.652900152874995,-2.2690982525815606,5.760674148375909,6.605514861568448,-32.997395200217966,2.1919009501467164,9,4.014999389648441,4.590000152587894,5.2324991226196325,6.969999313354496,0.2999992370605504,0,0.09751831347984141,-2.9829055927696757,28.6200008392334,-1.3559305595965534,29.5,1.7641526239552279,30.84000015258789,0.09751831347984141
7396,2001-09-17,27.0,27.70000076293945,25.790000915527344,25.79999923706055,13120800.0,-0.05627405019240139,-2.1311539483763995,13.333319204849383,28.324152745217432,37.15833237870388,5.071239439166391,6.165699391672824,5.783540547263925,7.852809966934693,11.45439800486473,2.819999694824215,-0.8050803709408427,-5.681999874114993,-10.753989163980378,-0.6100105842496077,-8.217994519047686,-3.1460052291823004,6.63619378768017,18.086686589768284,-24.69779206390718,2.535994644932693,9,3.9449996948242188,4.520000457763672,6.842499732971191,8.579999923706055,1.6000003814697301,0,0.123703709355107,-4.962234681906255,28.61000061035156,-2.9829055927696757,28.6200008392334,-1.3559305595965534,29.5,0.123703709355107
7397,2001-09-18,24.29999923706055,27.5,24.149999618530273,26.5,13312900.0,-0.1000000282570167,-1.6800003051757812,-1.833332803514608,17.23893837483115,33.590741910229255,6.685584636032349,8.468175454339129,8.383464003778077,10.449178573335285,13.061876424721364,3.3500003814697266,-1.1913118100407445,-7.854000568389889,-14.046231251665194,-1.6617698851145803,-10.950115910027545,-4.7578852267522365,8.237727548518226,2.3328088866424466,-37.560562459895955,3.096115341637654,9,4.800000190734863,6.275000572204586,9.542500495910641,10.430000305175778,5.55000114440918,1,0.2958848049300331,-2.1311539483763995,27.0,-4.962234681906255,28.61000061035156,-2.9829055927696757,28.6200008392334,0.2958848049300331
7398,2001-09-19,23.899999618530273,24.95000076293945,21.700000762939453,24.5,19076700.0,-0.016460890168269127,3.333327823222083,0.272727351543305,14.972134237544353,30.460923256518804,6.140091209466572,8.557119919049114,8.693116316732244,10.771228168739356,15.064907871087218,3.2499999999999964,-1.7995745258718046,-7.778000259399413,-14.947040752711686,-0.6089597660871391,-11.362520506055546,-4.193480012743276,7.295690820320743,24.77476422870402,-10.252319957398843,3.5845202466561363,9,3.85000038146973,5.450000762939453,10.347500324249268,10.225000381469727,7.360000610351566,2,0.25146444873673257,-1.6800003051757812,24.29999923706055,-2.1311539483763995,27.0,-4.962234681906255,28.61000061035156,0.25146444873673257
7399,2001-09-20,21.729999542236328,24.559999465942386,21.729999542236328,23.649999618530273,20066400.0,-0.09079498372089889,-1.9479164700541347,3.1999980926525797,4.069359825343213,26.130145259502562,7.314039183072122,10.228462343968573,10.776639105988565,12.869507998913974,16.686404579063492,2.8299999237060582,-2.612013278322568,-9.298500251770019,-17.57527630737166,-1.0217241961683783,-13.436888279570837,-5.160112223969197,7.756466754950608,0.36673331506817375,-26.107361569684826,4.138388027800821,9,5.9700012207031214,7.620000839233398,13.117500305175781,12.09000015258789,8.720001220703121,3,0.2885412144430446,3.333327823222083,23.899999618530273,-1.6800003051757812,24.29999923706055,-2.1311539483763995,27.0,0.2885412144430446
7400,2001-09-21,23.0,23.0,20.100000381469727,20.149999618530273,19731100.0,0.05844456900678652,1.0350871792057534,-1.4843751396983806,8.75633080214196,22.72700274882219,4.984903948992866,8.60081659548889,9.50115793633524,11.524863902763677,18.50956078904451,2.8999996185302734,-3.213062784917767,-7.521499824523925,-16.468787010247553,1.4257873611997027,-11.99514341738574,-3.0478562316621094,5.084902501022391,38.157887802230064,18.601634987135906,4.473643592861814,9,3.2899999618530273,5.550000190734863,11.822500228881836,10.819999694824219,5.5,4,0.20608694657035498,-1.9479164700541347,21.729999542236328,3.333327823222083,23.899999618530273,-1.6800003051757812,24.29999923706055,0.20608694657035498
7401,2001-09-24,24.45000076293945,25.75,23.70000076293945,23.899999618530273,16050400.0,0.06304351143214992,-3.3157930664781823,0.192982831856866,16.725762178797012,20.14790876924053,2.610114189584145,6.797591472886463,8.05757692078328,10.016675307792905,19.840213145664944,2.75,-3.670590836205413,-5.625999069213872,-14.860862784080371,3.608864645652627,-10.243430926647125,-1.0085672117806226,2.037921314172408,58.783791969082344,43.6814976187061,4.6174318574332505,9,0.889999389648441,4.099999427795414,10.247499465942386,9.36999893188477,2.8199996948242223,0,0.18241304479765041,1.0350871792057534,23.0,-1.9479164700541347,21.729999542236328,3.333327823222083,23.899999618530273,0.18241304479765041
7402,2001-09-25,24.399999618530273,25.5,23.40999984741211,24.25,12984900.0,-0.002045036517338894,-1.284153267455107,0.27272601167295113,18.484642849178428,18.901257271817038,1.8445021896331042,6.544393765957636,8.105489675922811,9.968008610069653,21.194360130208658,2.0900001525878906,-4.198030862754305,-5.270500278472902,-14.763953845989946,4.222953289044138,-10.01722706223142,-0.5237734947143835,-4.299999237060547,76.10618632535588,58.81433763190601,4.74672678375852,9,0.9400005340576172,4.15000057220459,10.297500610351562,9.420000076293945,3.5900001525878906,1,0.17213118150009388,-3.3157930664781823,24.45000076293945,1.0350871792057534,23.0,-1.9479164700541347,21.729999542236328,0.17213118150009388
7403,2001-09-26,23.75,25.149999618530273,23.399999618530273,25.149999618530273,8494700.0,-0.02663932904476929,1.500000681196126,-9.333354526149817,18.993278195161395,17.521124127253017,1.7803075094236434,6.7613390543800165,8.73290963862167,10.487095459680859,22.628903500277836,1.75,-4.66283904844731,-5.425499820709227,-15.076376763016796,4.2253771215983456,-10.250938291863015,-0.600061349555439,-3.5419996261596687,64.60176752153025,44.333531158869945,4.825438471153786,9,1.239999771118164,4.800000190734863,11.037500381469727,10.069999694824219,5.54999923706055,2,0.25684212132504136,-1.284153267455107,24.399999618530273,-3.3157930664781823,24.45000076293945,1.0350871792057534,23.0,0.25684212132504136
7404,2001-09-27,23.75,23.75,21.399999618530273,23.649999618530273,12865400.0,0.0,45.99982833927788,-0.07142886336976824,18.390811712847963,16.2172678801181,1.1363493241303075,6.279147493432049,8.610249258085474,10.340962236141877,24.606001213603957,2.3500003814697266,-5.102778756714272,-4.914999866485594,-14.580398634344874,4.750398901373689,-9.747699250415238,-0.0823004825559508,-3.436159633636475,64.60176752153025,42.71216247407436,4.832699383929642,9,0.15000057220458984,4.800000190734863,11.000000953674316,10.069999694824219,6.180000305175781,3,0.3162105359529195,1.500000681196126,23.75,-1.284153267455107,24.399999618530273,-3.3157930664781823,24.45000076293945,0.3162105359529195
7405,2001-09-28,24.979999542236328,25.239999771118164,23.75,23.76000022888184,12024200.0,0.05178945440995064,-1.4032258808799032,12.199946594441972,26.298273252699815,15.992170158727255,-0.740597892762473,4.44869270206879,7.267418726588602,8.964430750783308,26.672319743536377,1.489999771118164,-5.295195396010737,-3.1590003013610826,-12.393639478266266,6.075638875544101,-7.776319889813678,1.4583192870915092,-4.562435983200075,82.29884160369859,55.7119523139281,4.617319588452593,9,-1.1799993515014648,3.570000648498535,9.414999961853027,8.84000015258789,4.920000076293945,4,0.21897523302410038,45.99982833927788,23.75,1.500000681196126,23.75,-1.284153267455107,24.399999618530273,0.21897523302410038
7406,2001-10-01,24.989999771118164,25.60000038146973,24.25,25.25,10527900.0,0.00040032942614454115,1.8124978890043317,-0.21311506165273478,28.758172197953655,17.272085027963087,-1.190940817423737,3.7645701372297182,7.195892325508694,8.838084055555896,28.345863711203744,1.3500003814697301,-5.499395324027159,-2.598500061035157,-11.147221556110999,5.950221434040685,-6.87286080857308,1.6758606865027659,-4.470787483262637,85.47617858229519,55.62082840448581,4.274360747537921,10,-2.064999580383301,3.560000419616699,9.117499351501465,8.829999923706055,6.5,0,0.14045619291835565,-1.4032258808799032,24.979999542236328,45.99982833927788,23.75,1.500000681196126,23.75,0.14045619291835565
7407,2001-10-02,23.13999938964844,24.989999771118164,22.75,24.29999923706055,12094800.0,-0.07402962778766542,-1.3092797492522907,4.461533947107802,27.73109434508632,18.689747262134418,0.5332905855598682,4.874490791111956,8.955798058179194,10.561715238108714,29.992687100117404,2.239999771118164,-5.770987366292058,-3.820000457763669,-11.674777049004039,4.034776133476697,-7.747388753383852,0.10738783785651407,-2.417555578048347,41.42855845341307,8.317805781185818,3.9273882956201835,10,-0.21499919891357777,5.410000801086422,10.914999961853024,10.680000305175778,8.710000991821289,1,0.17847887541270913,1.8124978890043317,24.989999771118164,-1.4032258808799032,24.979999542236328,45.99982833927788,23.75,0.17847887541270913
7408,2001-10-03,25.26000022888184,26.0,22.75,23.149999618530273,20569200.0,0.09161628760378315,-1.2336770930694418,-1.8189662826756847,39.17525874553519,22.590402697711305,-1.5349196709265591,2.1736445443530847,6.820705006378855,8.317129000854283,32.13230678134815,3.25,-5.855724432762166,-1.2604996681213336,-8.395615215395242,5.874615879152579,-4.82805744175829,2.3070581055156225,-4.342454154486958,83.91304978801489,45.49688799741361,3.5675577736369557,10,-2.210000038146976,3.289999961853024,8.739998817443844,8.514999389648434,6.64999961853027,2,0.1080759903998294,-1.3092797492522907,23.13999938964844,1.8124978890043317,24.989999771118164,-1.4032258808799032,24.979999542236328,0.1080759903998294
7409,2001-10-04,27.04999923706055,28.06999969482422,25.31999969482422,25.899999618530273,16901000.0,0.07086298463814167,-1.3809529314138742,0.5450233582343207,45.49132630605952,26.672068864813255,-2.783646200062293,-0.08873088198665968,4.950349758054212,6.400990575589116,33.585899936864784,2.8099994659423793,-5.4578222849458555,0.8264994621276891,-5.637711902594656,7.2907108268500345,-2.4056062202334836,4.058605144488862,-5.827505927129362,80.82705796475858,36.801333290067284,3.2321056823611722,10,-2.3149995803833043,1.5000009536743129,6.949999809265133,6.32500076293945,3.9500007629394496,3,0.08317929994309692,-1.2336770930694418,25.26000022888184,-1.3092797492522907,23.13999938964844,1.8124978890043317,24.989999771118164,0.08317929994309692
7410,2001-10-05,27.11000061035156,27.75,25.399999618530273,26.75,11161800.0,0.0022181654337647405,1.865855190316248,0.3130441128420956,50.349208202251084,30.408007311863706,-2.4577970021293822,-0.6540293990957586,4.849329934103547,6.238667166332345,34.83486016701097,2.3500003814697266,-4.9603607003177395,1.1860007286071728,-4.437058587570295,6.8090600447846406,-1.6255289294815611,3.9975303866959067,-5.339706789628927,81.95490339206908,33.216789031308366,2.8115296580887335,10,-2.375000953674313,1.4399995803833043,6.889998435974125,6.264999389648441,4.7899990081787145,4,0.10402064298543201,-1.3809529314138742,27.04999923706055,-1.2336770930694418,25.26000022888184,-1.3092797492522907,23.13999938964844,0.10402064298543201
7411,2001-10-08,28.75,28.75,26.209999084472656,26.5,11658900.0,0.06049425867671254,1.2577785915798612,6.249989403636733,65.14635814625998,35.59264234487277,-3.8260462523708654,-2.6961009638592657,3.2094122743475175,4.501171026747635,35.94379136268825,2.5400009155273438,-3.98343535514773,2.9935000419616706,-2.0216659030169737,8.008665986940315,0.4859170694723467,5.501083014450995,-6.475729709349242,100.0,43.516832926276294,2.5075829724893226,10,-3.6750001907348633,-0.19999980926513672,5.257499694824219,4.625,5.069999694824219,0,0.03999998673148775,1.865855190316248,27.11000061035156,-1.3809529314138742,27.04999923706055,-1.2336770930694418,25.26000022888184,0.03999998673148775
7412,2001-10-09,26.809999465942386,28.709999084472656,26.70000076293945,28.70000076293945,11501100.0,-0.06747827944548224,1.1047125542621337,-0.8400005764431392,58.964877527794656,40.0339311596098,-1.6854827865118658,-1.131511405813292,5.146295951157217,6.3363537732647295,36.10348575601308,2.0499992370605504,-3.1365549229548506,1.2549995422363303,-3.1918163883605786,5.701815472833239,-0.9684084230621259,3.4784075075347864,-3.8881562043567044,67.66665776570645,6.8762986489224645,2.223407965298455,10,-1.7349996566772496,1.740000724792477,7.397500038146969,6.565000534057614,7.070001602172848,1,0.1745617455576951,1.2577785915798612,28.75,1.865855190316248,27.11000061035156,-1.3809529314138742,27.04999923706055,0.1745617455576951
7413,2001-10-10,28.54999923706055,28.729999542236328,26.809999465942386,27.0,7683600.0,0.0649011490406235,1.0104714446918746,-0.8201048536438962,71.58227334666711,45.944093563367474,-2.9871274331221933,-3.1055554899145363,3.3778785454787723,4.511447763513413,36.12100389569959,1.9200000762939418,-2.417694360773041,3.042499351501469,-1.24430259315697,7.329301296159908,0.8990983791722478,5.18590032383069,-5.045340301633438,94.1690744855721,24.672424753230402,2.1434009723292196,10,-2.7999992370605504,-0.44999980926514027,5.782500267028805,4.82500076293945,4.7200012207031214,2,0.115586733190713,1.1047125542621337,26.809999465942386,1.2577785915798612,28.75,1.865855190316248,27.11000061035156,0.115586733190713
7414,2001-10-11,30.85000038146973,31.70000076293945,29.0,30.0,18075200.0,0.0805604625524321,1.11764670683317,0.5483876128104991,73.32144574500991,51.16889050695748,-4.6646138278356375,-5.512556295963069,1.0043542945779222,2.1352207084342574,35.61442682255597,3.150001525878899,-1.6941020340822703,5.231000518798833,0.5093774414925498,9.952623596105116,2.8701889801456915,7.591812057451975,-6.820807339585329,86.50793290372594,12.508176635098764,2.3608115386531408,10,-3.6250000000000036,-3.77500057220459,3.519999504089352,2.52499961853027,1.7800006866455043,3,0.03435978777423543,1.0104714446918746,28.54999923706055,1.1047125542621337,26.809999465942386,1.2577785915798612,28.75,0.03435978777423543
7415,2001-10-12,31.399999618530273,31.51000022888184,29.34000015258789,30.60000038146973,9921700.0,0.01782817602138187,3.2549002008324783,0.9411751506243677,71.81418044665003,55.95289142347931,-4.7027060067471425,-6.158571895005107,0.3525020836492807,1.4879481908226921,35.08047369491114,2.170000076293949,-0.8792238999356954,5.64149980545044,0.41042143657896446,10.872578174321916,3.025960621014704,8.257038989886176,-6.450309650119266,94.53549995101352,17.84222422357874,2.6155391844357374,10,-4.174999237060547,-4.449999809265133,3.375000476837158,1.9750003814697266,1.5599994659423828,4,-0.012738841509227883,1.11764670683317,30.85000038146973,1.0104714446918746,28.54999923706055,1.1047125542621337,26.809999465942386,-0.012738841509227883
7416,2001-10-15,30.34000015258789,30.399999618530273,29.420000076293945,30.0,8002700.0,-0.03375794518535091,3.2608760552634632,0.42500059604701806,67.53246855605269,60.375266335808895,-3.1335243576677883,-5.09683562006396,1.293007435741309,2.422765712317343,33.69324220682785,1.9799995422363281,-0.021686192689934103,4.4145003318786635,-1.1838246408606103,10.012825304617937,1.6153378455090248,7.213662818248302,-4.58027288883347,72.79998779296882,-3.803655364672764,2.799162486369637,10,-3.114999771118164,-3.4399995803833043,4.534999847412109,3.0349998474121094,0.9099998474121094,0,0.05141725306844869,3.2549002008324783,31.399999618530273,1.11764670683317,30.85000038146973,1.0104714446918746,28.54999923706055,0.05141725306844869
7417,2001-10-16,31.489999771118164,31.57999992370605,29.920000076293945,30.54999923706055,7437300.0,0.03790374465216284,1.9642832206238854,2.7647062123438957,72.19036563675314,64.04361154594423,-3.324078324844674,-5.987544328565505,0.04892017872156984,1.1544375150164683,31.962326850683308,1.6599998474121058,0.6910650196333421,5.204999923706055,-0.8579592989413314,11.26795914635344,2.1735203123823617,8.236479535029748,-5.01743968746154,95.70550232879802,16.857338003311895,3.031479611323692,10,-2.979999542236328,-5.199999809265137,3.3400001525878906,2.2049999237060547,-0.38999938964843395,1,0.07399174152560883,3.2608760552634632,30.34000015258789,3.2549002008324783,31.399999618530273,1.11764670683317,30.85000038146973,0.07399174152560883
7418,2001-10-17,29.90999984741211,32.5,28.0,31.75,12324600.0,-0.050174656563674924,1.6946106553398335,-1.9574458587223686,66.19347975593159,66.34385081815223,-1.1344047459741802,-4.146813617691063,1.4458660371202576,2.5713905482550814,29.277555033328916,4.5,1.337307705289703,3.324499988555907,-2.8357101550611077,9.484710132172925,0.244394916747396,6.404605060364418,-2.810146882241547,42.44444105360243,-36.62755460515167,3.080105071808509,10,-0.9600000381469727,-3.609999656677246,3.739999771118164,3.7849998474121094,1.8299999237060547,2,0.13273156940676545,1.9642832206238854,31.489999771118164,3.2608760552634632,30.34000015258789,3.2549002008324783,31.399999618530273,0.13273156940676545
7419,2001-10-18,28.0,28.45000076293945,26.60000038146973,27.79999923706055,18567000.0,-0.06385823661504852,2.3636300583647554,-0.10869605780094967,57.66497548427774,67.15671384948853,1.0331734990176464,-1.8371900921716318,3.097841621013032,4.314363584645221,26.64777196647074,3.3099994659423793,2.165586857903719,1.101000118255616,-4.642887797595037,6.844888034106269,-1.7709438396697124,3.9729440761809443,4.5,23.728808627940545,-52.665704011761925,2.8719439579253274,10,1.3549995422363281,-1.6999998092651367,5.454999923706055,5.694999694824219,4.450000762939446,3,0.18821430206298828,1.6946106553398335,29.90999984741211,1.9642832206238854,31.489999771118164,3.2608760552634632,30.34000015258789,0.18821430206298828
7420,2001-10-19,27.739999771118164,28.10000038146973,26.56999969482422,27.60000038146973,9050800.0,-0.009285722460065537,2.5581386064831855,0.6999942779759241,56.892230312864456,66.23958853466681,1.5555162177539401,-1.2689322443136888,3.1124311575419554,4.431752584664224,23.553345186078268,1.5300006866455114,2.697791252537442,0.6039999008178718,-4.846154721737854,6.054154523373597,-2.121077410459989,3.329077212095733,4.760000228881836,19.730185768671106,-53.222266804389676,2.725077311277862,10,1.7950000762939453,-1.4399995803833008,5.260000228881836,5.635000228881836,4.8400020599365305,4,0.1762797886569687,2.3636300583647554,28.0,1.6946106553398335,29.90999984741211,1.9642832206238854,31.489999771118164,0.1762797886569687
7421,2001-10-22,28.90999984741211,28.90999984741211,27.25,27.520000457763672,7802000.0,0.04217736430957375,1.3884900378725507,9.928610354223686,64.97145905733231,66.90698648239322,0.4588521052684307,-2.2004885822508555,1.7300568210780582,3.143178551189905,21.85370861655782,1.6599998474121094,3.0472294709718994,1.5510000228881822,-3.8004933411180133,6.902493386894378,-1.1247466591149156,4.22674670489128,3.3528001403808574,39.46037153734221,-35.93139629632978,2.675746682003097,10,0.625,-2.609999656677246,4.002500534057617,4.465000152587891,2.120000839233402,0,0.14008990862803783,2.5581386064831855,27.739999771118164,2.3636300583647554,28.0,1.6946106553398335,29.90999984741211,0.14008990862803783
7422,2001-10-23,28.60000038146973,30.0,28.38999938964844,29.45000076293945,10195000.0,-0.010722914824578544,-1.535429310337068,-0.6115113343213078,59.564720297030796,65.5717028102114,1.1727975883382271,-1.643990577475975,1.8612880565196157,3.340539267160178,20.00763349892935,1.610000610351559,3.3063994593791506,1.0310005187988303,-4.1587705067068335,6.220771544304494,-1.5638849939540016,3.625886031551662,3.435087594604486,34.232724825894195,-38.42544685099722,2.594885512752831,10,0.9349994659423793,-2.300000190734867,2.632499694824215,3.5450000762939418,3.4699993133544886,1,0.09265732808336735,1.3884900378725507,28.90999984741211,2.5581386064831855,27.739999771118164,2.3636300583647554,28.0,0.09265732808336735
7423,2001-10-24,29.85000038146973,30.35000038146973,29.0,29.190000534057614,9614500.0,0.04370629312333474,-1.5961522943183137,-0.7764700602497652,58.27423502300149,63.89979050776603,0.14147278576968247,-2.5439941011552243,0.5010650298595571,2.004782956528441,18.111735250240578,1.75,3.2167058356540252,1.9760004997253446,-2.9805026998378246,6.932503699288517,-0.5022511000562417,4.454252099506931,1.9664840633544856,86.7724891752939,14.521893841955418,2.4782515997815864,10,-0.31500053405762074,-3.550000190734867,-0.012500762939456678,1.4749994277954066,2.199998855590824,2,0.041876046366015274,-1.535429310337068,28.60000038146973,1.3884900378725507,28.90999984741211,2.5581386064831855,27.739999771118164,0.041876046366015274
7424,2001-10-25,31.26000022888184,31.489999771118164,28.61000061035156,29.29999923706055,10461000.0,0.047236175189043106,1.380164520636812,2.9696991590324218,61.35741638697614,62.73792783446892,-1.3457750700166144,-3.5442302824311582,-1.0224545897402741,0.5716015837698372,15.772790333534145,2.879999160766605,3.4180679973197954,3.0105003356933615,-1.7651066965151507,7.786107367901874,0.6226968195891054,5.398303851797618,0.34662482594237787,95.32521262866372,23.298250375040865,2.3878035161042566,10,-1.7250003814697301,-4.960000038146976,-2.710000038146976,-1.159999847412113,-0.28000068664551137,3,0.015355071616181215,-1.5961522943183137,29.85000038146973,-1.535429310337068,28.60000038146973,1.3884900378725507,28.90999984741211,0.015355071616181215
7425,2001-10-26,30.45000076293945,31.35000038146973,30.34000015258789,30.79999923706055,9266700.0,-0.02591169097926027,-2.543862349587088,-0.17857055969949906,54.87385578212126,61.3314153040321,-0.7651703035081034,-2.427900082966474,-0.3522347814269864,1.3370279298696666,14.158209762487605,1.0100002288818395,3.2452546965019735,1.9270008087158175,-2.683902353505136,6.5379039709367746,-0.3784507723946611,4.232452389826296,1.0399990081787145,75.47172018114406,6.694691974559333,2.3054515811104785,10,-0.9150009155273402,-4.150000572204586,-1.9250001907348597,-0.350000381469723,0.5499992370605504,4,0.06568144334610948,1.380164520636812,31.26000022888184,-1.5961522943183137,29.85000038146973,-1.535429310337068,28.60000038146973,0.06568144334610948
7426,2001-10-29,28.5,30.5,28.5,30.25,7206100.0,-0.06403943231793896,-1.2857142857142858,5.0000217983650215,54.842408724617634,59.403864536017046,1.0017199398815535,-0.21234304408231708,1.4282543497095084,3.228588152154373,12.340944366915249,2.0,2.777127090188106,-0.19849996566772532,-4.500016625681468,4.103016694346017,-2.349258295674595,1.9522583643391442,2.989999771118164,3.5484063488859054,-62.66874714046699,2.1507583300068704,10,1.0349998474121094,-1.5500001907348633,-1.0799999237060547,0.8000001907348633,5.0,0,0.14315795898437522,-2.543862349587088,30.45000076293945,1.380164520636812,31.26000022888184,-1.5961522943183137,29.85000038146973,0.14315795898437522
7427,2001-10-30,27.270000457763672,28.5,27.040000915527344,27.54999923706055,9297100.0,-0.043157878674958905,-2.945954862722052,0.15999930245535918,46.221963155065644,57.18480713592083,1.7546849550265442,1.4155038173566439,2.468375502640974,4.392401466491201,10.229418610119556,1.4599990844726562,2.2604604323596647,-1.6349995613098152,-5.1347831106207025,1.8647839880010721,-3.384891335965257,0.11489221334562671,4.079999923706058,5.168530368212677,-55.13709481466634,1.7498917746554437,10,1.7599992752075195,-0.32000064849853516,-0.3250002861022949,2.0299997329711914,6.229999542236328,1,0.13788046079080218,-1.2857142857142858,28.5,-2.543862349587088,30.45000076293945,1.380164520636812,31.26000022888184,0.13788046079080218
7428,2001-10-31,27.989999771118164,29.190000534057614,27.540000915527344,27.76000022888184,9876900.0,0.026402614641303,-3.925385456284578,-0.8214305177111485,40.69010023764872,55.298709886295384,0.8199150100232231,0.9597212503170454,1.6093720589374136,3.581947884884677,8.443085959678395,1.9200000762939418,1.8711927787107783,-1.0515002250671373,-4.141683675433441,2.0386832252991667,-2.596591950250289,0.4935915001160147,3.168800582885744,21.348294379835075,-34.17054304111651,1.5450917251831515,10,1.0399999618530273,-1.0399999618530273,-1.044999599456787,1.3100004196166992,4.710000991821282,2,0.14576634358947205,-2.945954862722052,27.270000457763672,-1.2857142857142858,28.5,-2.543862349587088,30.45000076293945,0.14576634358947205
7429,2001-11-01,29.29999923706055,29.75,27.989999771118164,28.0,8531700.0,0.04680241074150082,-1.6666676299742798,5.652181845322113,43.486349971797985,53.80916762617689,-0.31993110597858276,-0.1824240125530565,0.13081541103535343,2.1958577090683207,7.494795693513712,1.760000228881836,1.2835246825772657,0.1459992408752484,-2.7993443430247105,3.091342824775211,-1.3266725510747328,1.6186710328252296,1.6752490905761697,52.43616244947853,1.7761385312779225,1.4726717919499812,11,-0.03499889373779652,-2.3499994277954137,-2.5299992561340368,9.536743128535363e-07,1.8100013732910085,3,0.09385665773402563,-3.925385456284578,27.989999771118164,-2.945954862722052,27.270000457763672,-1.2857142857142858,28.5,0.09385665773402563
7430,2001-11-02,29.93000030517578,30.18000030517578,29.0,29.43000030517578,7173200.0,0.02150174349896794,1.3600006103515625,0.3846156103372477,48.69343568101348,52.00049836214146,-0.6778998573854977,-0.6222273632589506,-0.6129614811711406,1.4307043145434406,6.5320672726873665,1.1800003051757812,0.8975249663828606,0.635000324249269,-2.1647404534364654,3.4347411019350034,-0.7648700645935982,2.034870713092136,0.8690380771484385,83.52601602173276,34.19320030033246,1.3998703888428663,11,-0.6649999618530273,-2.3050003051757812,-3.7049999237060547,-0.630000114440918,1.1199989318847692,4,0.03508183181939262,-1.6666676299742798,29.29999923706055,-3.925385456284578,27.989999771118164,-2.945954862722052,27.270000457763672,0.03508183181939262
7431,2001-11-05,29.899999618530273,30.88999938964844,29.729999542236328,30.70000076293945,8648500.0,-0.001002361722005074,-1.035085136249795,-1.6000022888183523,44.54358206626211,50.33148300316716,-0.5506010449909802,-0.5287641630870574,-0.7065234222351684,1.3450827605796079,6.101567498933185,1.159999847412113,0.8416424694129425,0.5474996566772461,-2.252349197580962,3.3473485109354577,-0.8524247704518579,1.9474240838063501,-3.3299999237060547,74.28571003929628,29.545637464325118,1.3999244271291051,11,-0.6349992752075195,-2.2749996185302734,-3.72499942779541,-0.5999994277954102,2.3000011444091726,0,0.036789310886412574,1.3600006103515625,29.93000030517578,-1.6666676299742798,29.29999923706055,-3.925385456284578,27.989999771118164,0.036789310886412574
7432,2001-11-06,31.489999771118164,31.6200008392334,29.79999923706055,30.0,9358200.0,0.053177263306802836,1.0799995640350692,-1.8624970495743125,55.41838111102143,50.014165901836044,-1.8858619910066174,-1.8447549066761937,-2.3767555488349856,-0.3323490985300239,5.759691251155074,1.820001602172848,0.8720768621827553,1.903499794006347,-0.7815643981837823,4.588563986196476,0.5609676979112805,3.2460318901014134,-4.83360008239746,96.8136992513189,49.64413230375004,1.342532096095065,11,-2.159998893737793,-3.864999771118164,-5.752499580383301,-2.189999580383301,-1.5699996948242188,1,0.06382979496638042,-1.035085136249795,29.899999618530273,1.3600006103515625,29.93000030517578,-1.6666676299742798,29.29999923706055,0.06382979496638042
7433,2001-11-07,31.85000038146973,32.669998168945305,30.75,31.0,12384600.0,0.01143222016412171,-1.8444409280166725,0.5704701423087138,64.77360007131699,50.39374186676281,-2.159413125153719,-2.049953762566293,-2.851210437507607,-0.7480784017460174,5.562264406025144,1.9199981689453054,0.6453489276286994,2.098500347137456,-0.7206094814062034,4.917610175681112,0.6889454328656264,3.508055261409286,-4.995056646728518,82.47867375646348,31.00791090110424,1.4095549142718287,11,-1.9950008392334055,-4.140001296997077,-6.112500190734867,-2.550000190734867,-1.5,2,0.05180532492207557,1.0799995640350692,31.489999771118164,-1.035085136249795,29.899999618530273,1.3600006103515625,29.93000030517578,0.05180532492207557
7434,2001-11-08,31.90999984741211,33.900001525878906,31.690000534057614,32.59999847412109,13186300.0,0.0018838136647962855,-2.911515687558637,-0.8117627259365521,66.25097467299675,51.65786618797119,-2.366362082553149,-2.1359819033522562,-3.0373204588496243,-0.8499723273516615,6.067971823779285,2.2100009918212926,0.5993239593536721,2.1054998397827163,-0.8376919313401032,5.048691610905532,0.6339039542213065,3.577095725344126,-4.70615284661865,59.38773349443288,3.740813465007548,1.4715958855614086,11,-1.4399986267089844,-2.299999237060547,-6.109999656677246,-2.609999656677246,-1.739999771118164,3,0.02475715823581881,-1.8444409280166725,31.85000038146973,1.0799995640350692,31.489999771118164,-1.035085136249795,29.899999618530273,0.02475715823581881
7435,2001-11-09,31.0,31.899999618530273,30.79999923706055,31.36000061035156,7996600.0,-0.02851770140280685,-1.894729709381135,0.5217410534113968,58.313445518413424,52.04353694283739,-1.531157884074915,-1.3254416042991544,-2.316251999040034,0.05249368179691771,6.431040081788815,1.110000610351559,0.47547137848980725,1.2154999732971206,-1.687199162489435,4.118199109083676,-0.23584959459615717,2.6668495411903983,-3.2604606371997065,30.455631981601645,-26.113571766980566,1.4513495678932782,11,-0.529998779296875,-1.3499994277954102,-4.357500076293945,-1.6999998092651367,-1.1900005340576136,4,0.0035484067855342527,-2.911515687558637,31.90999984741211,-1.8444409280166725,31.85000038146973,1.0799995640350692,31.489999771118164,0.0035484067855342527
7436,2001-11-12,31.899999618530273,32.299999237060554,30.03000068664551,31.0,6281500.0,0.029032245759041064,1.6705883276916733,-2.499994701818361,62.5379911676423,53.8564289442348,-2.1212169671210113,-2.21620352947998,-3.4147392474587868,-0.859942096429819,6.672719635713259,2.2699985504150426,0.1744204829403202,2.0374996185302727,-1.008359486367901,5.0833587234284465,0.5145700660811876,3.560429170979358,-3.6676232826836923,51.21949290606263,-7.837419215103125,1.5229295524490862,11,-1.1799983978271484,-1.8449993133544922,-5.257499694824219,-2.59999942779541,-4.0,0,-0.026645780302015143,-1.894729709381135,31.0,-2.911515687558637,31.90999984741211,-1.8444409280166725,31.85000038146973,-0.026645780302015143
7437,2001-11-13,33.81999969482422,34.0,32.549999237060554,33.75,10606800.0,0.06018809088570154,5.744184808644242,0.07777747165996622,64.35285370663487,56.485623774122146,-3.3686389493353346,-4.166304324212973,-5.505659743322973,-2.765213056127376,6.667625828059373,2.1000003814697266,0.12480626765925962,3.8409996986389174,0.38271970753736895,7.299279689740466,2.111859703088143,5.570139694189692,-5.134213343775052,95.46598649097275,38.2660647730479,1.7291399955507751,11,-2.8249998092651367,-3.5349998474121094,-7.007499694824219,-4.5199995040893555,-7.319999694824219,1,-0.04790061935253942,1.6705883276916733,31.899999618530273,-1.894729709381135,31.0,-2.911515687558637,31.90999984741211,-0.04790061935253942
7438,2001-11-14,33.880001068115234,34.5,32.669998168945305,34.0,10001300.0,0.00177413878865873,2.267863529075186,-1.7142779291553134,60.49679701487746,58.375673445575416,-2.799698203925871,-4.125130993323452,-5.685893379670766,-2.7855571568085296,7.608132524550603,1.8300018310546946,0.2370607543506047,3.7025010108947747,-0.1700360391295277,7.575038060919081,1.7662324858826253,5.638769535906928,-4.662793352170983,86.12977567955171,32.35816809083572,1.9362685250121525,11,-2.1300010681152344,-3.345001220703125,-7.067501068115234,-4.580000877380371,-5.880001068115234,2,-0.11688314247274567,5.744184808644242,33.81999969482422,1.6705883276916733,31.899999618530273,-1.894729709381135,31.0,-0.11688314247274567
7439,2001-11-15,33.27000045776367,34.189998626708984,32.380001068115234,33.52000045776367,7628900.0,-0.018004739997651287,1.2767317325963032,2.0833518771656547,61.48208102253748,59.79663403907809,-1.7515220038298303,-3.2676034888613543,-5.171520103913046,-2.1446322973176564,7.969679123933242,1.80999755859375,0.6454457207227335,2.829000377655028,-1.1357651548038348,6.793765910113887,0.8466176114256001,4.811383143884459,-3.4188576677327305,72.48322749040243,20.570190742416287,1.9823827662294298,11,-1.1550006866455078,-2.7350006103515625,-6.345000743865967,-3.9700002670288086,-5.440000534057621,3,-0.08776675792358002,2.267863529075186,33.880001068115234,5.744184808644242,33.81999969482422,1.6705883276916733,31.899999618530273,-0.08776675792358002
7440,2001-11-16,32.630001068115234,33.580001831054695,32.220001220703125,33.580001831054695,5833600.0,-0.019236530833863896,1.863156880302899,3.800003051757841,68.82406840721629,62.49446585473966,-0.7691330202140634,-2.363659799238256,-4.6401025941865015,-1.4843014733260205,8.306750011204764,1.3600006103515696,1.1271722763250374,1.9445009231567383,-1.9208023393277003,5.80980418564118,0.011849291914515447,3.8771525543989576,-2.220995412888005,58.165565567359465,0.129162856401706,1.9326516312422208,11,-0.48000144958496094,-2.095001220703125,-5.480000972747803,-3.330000877380371,-4.580001831054684,4,-0.07539077264159533,1.2767317325963032,33.27000045776367,2.267863529075186,33.880001068115234,5.744184808644242,33.81999969482422,-0.07539077264159533
7441,2001-11-19,32.959999084472656,33.15999984741211,32.360000610351555,33.150001525878906,7762300.0,0.010113331460472441,6.619073569482357,0.2000024092805472,78.25222839695581,65.03155999762126,-0.6922168147899725,-2.503015882827455,-5.044848686731363,-1.7902460032735306,9.038491779540658,0.799999237060554,1.5109591568075658,2.0719989776611314,-1.825868824244374,5.969866779566637,0.12306507670837874,4.020932878613884,-2.060074107872694,32.45606403340873,-30.934820720005803,1.948933900952753,11,-0.6949987411499023,-2.424999237060547,-5.872498989105225,-3.659998893737793,-4.209999084472656,0,-0.095570379430448,1.863156880302899,32.630001068115234,1.2767317325963032,33.27000045776367,2.267863529075186,33.880001068115234,-0.095570379430448
7442,2001-11-20,31.25,33.09999847412109,31.20000076293945,32.549999237060554,8710500.0,-0.0518810416253388,-1.7142868820520598,6.842013331191814,64.73779559809438,65.02758172281875,1.095345395379134,-0.6158827837757954,-3.390389434140822,-0.07467474797185503,9.515398306338717,1.899997711181637,1.7291620014847595,0.2294999122619643,-3.5181590043072717,3.9771588288312003,-1.6443295460226537,2.1033293705465823,3.25,1.5151287460625862,-64.41815185299652,1.873829458284618,11,1.015000343322754,-0.7150001525878906,-4.187499523162842,-1.9499998092651367,-2.5900001525878906,1,-0.10720001220703124,6.619073569482357,32.959999084472656,1.863156880302899,32.630001068115234,1.2767317325963032,33.27000045776367,-0.10720001220703124
7443,2001-11-21,31.10000038146973,31.399999618530273,30.04999923706055,31.0,10316900.0,-0.004799987792968641,2.8571502529965755,-0.07692341550587549,59.090915221047275,64.23201956149104,1.2603038660920056,-0.3872913631216015,-3.2556189479926196,0.07912335030610862,9.653042366599992,1.350000381469723,2.041928734150048,0.017000293731694427,-3.6899384538007745,3.7239390412641633,-1.8364690800345365,1.8704696674979289,3.333999633789059,25.362350222431918,-40.5317551831496,1.8534693737662342,11,1.1649999618530238,-0.5650005340576207,-3.7000002861022985,-1.8000001907348668,-3.10000038146973,2,-0.14790997829731678,-1.7142868820520598,31.25,6.619073569482357,32.959999084472656,1.863156880302899,32.630001068115234,-0.14790997829731678
7444,2001-11-23,31.739999771118164,31.85000038146973,30.25,31.0,2719200.0,0.02057875825717881,2.3333306842407295,7.399969482538027,59.132188911084626,64.32299104956562,0.6634196690864016,-1.0429596759598923,-3.8753552694064908,-0.5533174314490168,9.39930676497806,1.6000003814697301,2.070086868507559,0.6329997062683113,-3.0849630982869485,4.350962510823567,-1.2259816960093204,2.4919811085459393,2.518640213012695,47.87533405592781,-15.136248521213723,1.8589814022776283,11,0.5250005722045898,-1.2049999237060547,-4.114999771118164,-2.439999580383301,-2.9200000762939453,4,-0.11783238179230804,2.8571502529965755,31.10000038146973,-1.7142868820520598,31.25,6.619073569482357,32.959999084472656,-0.11783238179230804
7445,2001-11-26,32.450000762939446,32.799999237060554,31.649999618530273,31.989999771118164,7584800.0,0.022369281567145682,-1.0175408950139746,0.6216231541885551,62.03966745488145,64.26762174814775,0.2019709565440877,-1.6816629088403836,-4.55610275227469,-1.2644878397038966,9.29014641825817,1.1499996185302805,1.9498597108279938,1.2430006980895918,-2.5079971486208805,4.993998544800061,-0.6324982252656426,3.118499621444826,1.6402935913085983,77.17045192501091,14.941171587543295,1.8754989233552348,11,-0.17500114440917258,-1.9150009155273366,-4.62250089645385,-3.1500005722045827,-1.7499999999999964,0,-0.14237290387092416,2.3333306842407295,31.739999771118164,2.8571502529965755,31.10000038146973,-1.7142868820520598,31.25,-0.14237290387092416
7446,2001-11-27,32.580001831054695,33.40999984741211,31.229999542236328,32.200000762939446,11091200.0,0.004006196149730856,1.1372582385423349,0.8260874973567129,55.9693437027929,63.33612063660974,0.19955770390490102,-1.5708673368740165,-4.602833471037734,-1.3977883381730578,10.168450223579505,2.1800003051757812,1.806814695469491,1.1690016746521081,-2.401561947978749,4.739565297282969,-0.6162801366633204,2.9542834859675366,1.3486807185058467,75.29768257183228,16.72254222131898,1.7852818113154298,11,-0.30500221252442117,-1.8100013732910227,-4.662501811981208,-3.2800016403198313,-2.180002212524421,1,-0.13904242907918518,-1.0175408950139746,32.450000762939446,2.3333306842407295,31.739999771118164,2.8571502529965755,31.10000038146973,-0.13904242907918518
7447,2001-11-28,31.03000068664551,32.490001678466804,30.75,32.0,7794900.0,-0.04757523196121338,-1.2745109772227863,-2.552622596998339,46.027133144027744,61.72838020651533,1.466383833729413,0.2901424630542344,-2.8988138602160696,0.12501721473478966,10.371062822404586,1.8300018310546946,1.826130186848161,-0.5689994812011676,-3.5724288816393575,2.4344299192370222,-2.0707141814202608,0.9327152190179291,2.7435345304150296,29.166704510878727,-25.294870768599683,1.5017147002190954,11,1.0899982452392543,-0.2600002288818395,-3.112500667572025,-1.904999732971195,-1.620000839233402,2,-0.07347730055406554,1.1372582385423349,32.580001831054695,-1.0175408950139746,32.450000762939446,2.3333306842407295,31.739999771118164,-0.07347730055406554
7448,2001-11-29,32.06999969482422,32.09999847412109,30.5,31.45000076293945,10854100.0,0.03351591959926359,3.7059021525102174,-0.639174609042418,50.70796397440169,60.53125609005579,0.15939798492481572,-0.45167867037196885,-3.756638839369785,-0.928262656506444,10.85610403633469,1.5999984741210866,1.7319309583781717,0.26699953079223704,-2.2129168726452875,2.7469159342297615,-0.9729586709265234,1.5069577325109975,1.5545940830363207,57.5949298325034,3.6013041048766183,1.2399582017187616,11,-0.25499916076659446,-1.2999992370605469,-4.152499675750732,-3.3949995040893555,-3.0699996948242188,3,-0.10632989959031558,-1.2745109772227863,31.03000068664551,1.1372582385423349,32.580001831054695,-1.0175408950139746,32.450000762939446,-0.10632989959031558
7449,2001-11-30,32.049999237060554,32.630001068115234,31.489999771118164,31.85000038146973,7668800.0,-0.0006236500765197661,-1.4782634836060942,0.3225793550689454,55.04322407517412,59.00005116427333,-0.013251539408052793,-0.22671548360938942,-3.4809844345629344,-0.9064657452812206,11.717532186951782,1.1400012969970703,1.4409138831330068,0.10949907302857298,-2.0732225694140425,2.292220715471185,-0.9818617481927348,1.2008598942498807,1.431610759167988,53.264581386111864,-3.553332941974432,1.0913608212213062,11,-0.31999969482422586,-1.279998779296882,-4.132499217987068,-3.4999990463256907,-3.8400001525878977,4,-0.12636503380559827,3.7059021525102174,32.06999969482422,-1.2745109772227863,31.03000068664551,1.1372582385423349,32.580001831054695,-0.12636503380559827
7450,2001-12-03,30.979999542236328,32.09999847412109,30.75,31.51000022888184,7271600.0,-0.033385326686277916,-1.7272702752169706,-2.6500185967555523,45.652173521133264,55.37782284473749,0.8918714921641921,0.9760219886237138,-2.2034354266149414,0.19281733847835625,12.364089880607429,1.3499984741210866,1.1799313283453685,-1.013000583648683,-3.0368388984907284,1.0108377311933587,-2.024919741069702,-0.0010814262276639397,2.364346023625494,16.49483049503237,-39.33628802336969,1.011919157421021,12,0.75,-0.20999908447265625,-3.062499523162842,-2.429999351501465,-3.4300003051757777,0,-0.06972239765424437,-1.4782634836060942,32.049999237060554,3.7059021525102174,32.06999969482422,-1.2745109772227863,31.03000068664551,-0.06972239765424437
7451,2001-12-04,31.0,31.489999771118164,30.809999465942386,31.0,12018100.0,0.0006455925777664184,-2.578938914822113,-0.0,33.75576269771162,51.935374744694954,0.6309591323325492,1.0990026164031619,-2.0581199571486692,0.20011879586698456,12.724049143573218,0.6800003051757777,0.9299490748695369,-1.0480001449584933,-2.883356145200551,0.7873558552835647,-1.9656781450795222,-0.1303221448374643,2.2125717127097744,23.474166632340378,-26.213879683250802,0.9176780001210297,12,0.7299995422363281,-0.22999954223632812,-3.0824999809265137,-2.4499998092651367,-3.760000228881836,1,-0.009677394743888734,-1.7272702752169706,30.979999542236328,-1.4782634836060942,32.049999237060554,3.7059021525102174,32.06999969482422,-0.009677394743888734
7452,2001-12-05,33.5,33.75,31.45000076293945,31.6299991607666,18235600.0,0.08064516129032251,-1.0627817725702415,100.0,48.29136193967769,50.73542438009834,-1.6945100075331823,-1.309848922773206,-4.35873342224701,-2.261756523686728,13.16790537871083,2.75,0.6911729000534912,1.3514998435974093,-0.5731578534897963,3.2761575406846184,0.3891709950538029,2.313828692141012,-3.4500007629394496,92.3076923076923,45.27828684622102,0.9623288485436039,12,-1.5,-2.729999542236328,-5.257500171661377,-4.949999809265137,-6.409999847412109,2,-0.09253732481999188,-2.578938914822113,31.0,-1.7272702752169706,30.979999542236328,-1.4782634836060942,32.049999237060554,-0.09253732481999188
7453,2001-12-06,33.5,33.990001678466804,32.700000762939446,32.810001373291016,11984500.0,0.0,-1.8351673227108538,0.3689830572438927,51.094194000797785,49.842313834510904,-1.4731899232562355,-1.243660124230253,-4.13428133250418,-2.2296316473526474,13.233827585878727,1.290000915527358,0.31633330893490097,1.2689998626708956,-0.7413305221479121,3.279330247489707,0.2638346702614882,2.2741650550802994,-3.37600074768066,84.8764992400042,39.37040264753861,1.0051651924094054,12,-1.2549991607666016,-2.479999542236328,-5.510000228881836,-4.949999809265137,-7.090000152587891,3,-0.1220895567936684,-1.0627817725702415,33.5,-2.578938914822113,31.0,-1.7272702752169706,30.979999542236328,-0.1220895567936684
7454,2001-12-07,32.700000762939446,33.669998168945305,32.200000762939446,32.900001525878906,12222900.0,-0.023880574240613517,-1.4499941190120922,-0.28985675506831565,50.32802111919731,48.54101979721268,-0.5841202992989878,-0.4020549738005812,-3.114498350864036,-1.4511718443934356,12.713996346117199,1.4699974060058594,0.19194688595275977,0.42950057983397727,-1.5853129570507747,2.4443141167187292,-0.5779061886084023,1.4369073482763532,-2.421361413574207,60.18517755404999,15.607891346211929,1.0074067684423764,12,-0.4549999237060476,-1.455000877380364,-4.710000991821282,-4.150000572204583,-6.39000129699706,4,-0.11314986778632874,-1.8351673227108538,33.5,-1.0627817725702415,33.5,-2.578938914822113,31.0,-0.11314986778632874
7455,2001-12-10,31.11000061035156,32.25,30.739999771118164,31.54999923706055,10355700.0,-0.048623856742838756,-1.5593217599327578,2.1999847412691023,42.246444145862746,47.016253179776,0.8893345145640197,1.2612749092885487,-1.3583115578787783,0.10686637733253335,12.343792847999687,1.960000991821282,0.13234942860645305,-1.1659996032714908,-3.1667617255030684,0.8347625189600834,-2.1663806643872796,-0.16561854215570193,-0.6829067678222565,11.384634525806865,-33.29141346161716,1.0003810611157873,12,1.1350002288818395,0.639999389648441,-3.0025005340576136,-2.5600004196166957,-3.6599998474121094,0,-0.09321766213382698,-1.4499941190120922,32.700000762939446,-1.8351673227108538,33.5,-1.0627817725702415,33.5,-0.09321766213382698
7456,2001-12-11,31.04999923706055,32.200000762939446,30.5,31.70000076293945,9941000.0,-0.0019286844138165504,1.0606050797849067,1.4772808059439704,49.02723388875263,47.34959770696765,0.792858917282377,1.322116942081589,-1.1297167434601327,0.16073789531104055,12.309758586841363,1.700000762939446,0.021216521309291636,-1.183500957489013,-3.2528288420646554,0.8858269270866295,-2.218164899776834,-0.14883701520119175,2.9400024414062536,15.75928288098048,-32.95628033754694,1.0346639422878214,12,1.195001602172848,1.0650005340576136,-2.6049990653991735,-2.499999046325687,-3.5099983215332067,1,-0.11272141983895712,-1.5593217599327578,31.11000061035156,-1.4499941190120922,32.700000762939446,-1.8351673227108538,33.5,-0.11272141983895712
7457,2001-12-12,32.200000762939446,32.220001220703125,31.40999984741211,31.85000038146973,10199200.0,0.03703708708972475,3.1538393822167228,-0.5384608612979225,54.87588626998674,47.81270018425488,-0.19414068478246094,0.04693259120283244,-2.0346455121378852,-0.9916425757989202,11.605726629301039,1.1700019836425746,-0.16871883957377065,0.04750051498412233,-1.882483489123139,1.9774845190913801,-0.9174914870695048,1.012492517037753,1.7202008819580215,48.71060015324334,-2.8367547303070992,0.9649920020536296,12,0.04500007629395242,-0.05000114440917258,-3.755000591278069,-3.6500005722045827,-6.450000762939446,2,-0.154037294232924,1.0606050797849067,31.04999923706055,-1.5593217599327578,31.11000061035156,-1.4499941190120922,32.700000762939446,-0.154037294232924
7458,2001-12-13,29.920000076293945,31.26000022888184,29.8799991607666,31.25,11873800.0,-0.0708074730628474,1.044445449138085,-3.7999956403508497,42.956660688735596,46.46974869687281,1.9543286491766594,2.123944296623833,0.4006425741028181,1.298563685204222,10.742462284712161,2.3200016021728445,-0.3464412299993036,-2.0345001220703125,-4.029689033140642,-0.03931121099998336,-3.032094577605477,-1.036905666535148,3.93179753570557,1.0554334035714252,-48.851450791016745,0.9975944555351641,12,2.0150003433227575,2.2699995040893555,-1.4424996376037598,-1.369999885559082,-3.9200000762939453,3,-0.09458555870620822,3.1538393822167228,32.200000762939446,1.0606050797849067,31.04999923706055,-1.5593217599327578,31.11000061035156,-0.09458555870620822
7459,2001-12-14,30.35000038146973,30.70000076293945,29.70000076293945,30.20000076293945,8831300.0,0.014371667917089326,1.3529401204995204,-0.11278167453747327,41.69303982509141,46.02984495286817,1.4056422079418702,1.5430831230956095,0.07642215262930918,0.8389004114797594,10.027519384374234,1.0,-0.2855914665894872,-1.458499813079829,-3.4755981962051514,0.5585985700454934,-2.4670490046424938,-0.4499506215171678,3.3429252924804693,25.49018874529358,-20.101869490071735,1.0085491915626617,12,1.4950008392333949,1.7499999999999964,-1.5675010681152415,-1.8000001907348668,-2.8999996185302805,4,-0.1298187968545529,1.044445449138085,29.920000076293945,3.1538393822167228,32.200000762939446,1.0606050797849067,31.04999923706055,-0.1298187968545529
7460,2001-12-17,30.170000076293945,30.85000038146973,29.71999931335449,30.20000076293945,8760100.0,-0.005930817229435226,-1.4301040425440246,-0.20000508627592276,40.50433046148949,46.77968581551015,1.6300814693351242,1.6119840995685593,0.3603573547509029,1.0078488162461774,9.332790158138003,1.1300010681152415,-0.37005791740707394,-1.5155000686645508,-3.619806263739612,0.5888061264105104,-2.567653166202085,-0.46334697112702017,3.2833501029956125,18.650763015003076,-22.226037406647034,1.0521530975375308,12,1.6750011444091797,1.9300003051757812,-0.12999916076660156,-1.619999885559082,-2.7199993133544957,0,-0.1279416838114148,1.3529401204995204,30.35000038146973,1.044445449138085,29.920000076293945,3.1538393822167228,32.200000762939446,-0.1279416838114148
7461,2001-12-18,29.809999465942386,30.790000915527344,29.520000457763672,30.06999969482422,8880000.0,-0.011932403362319821,-2.023816930479268,8.666475936169768,44.695648626029424,46.38016211399368,2.0154777900546996,1.817056103347415,0.7693823650010394,1.365928630555171,8.640136395201454,1.2700004577636719,-0.5281136221465452,-1.7180006980895968,-3.891066785336573,0.4550653891573795,-2.804533741713083,-0.6314676544661104,3.418149748366165,10.740700971617379,-30.311267802876564,1.0865330436234875,12,1.9450016021728516,2.2000007629394496,0.25000143051147106,-1.259999275207523,-1.409999847412113,1,-0.07916802231745124,-1.4301040425440246,30.170000076293945,1.3529401204995204,30.35000038146973,1.044445449138085,29.920000076293945,-0.07916802231745124
7462,2001-12-19,27.899999618530273,29.0,27.63999938964844,29.0,17893000.0,-0.06407245493560865,1.4727275249385683,4.230766973553958,33.14471096432085,44.38577510994069,3.405728805571904,3.650370518379301,2.7697646082846212,3.272461890558425,8.926239124046036,2.1700000762939453,-0.5394555250171678,-3.4605005264282234,-6.173219332815144,-0.7477817200413028,-4.816859929621685,-2.1041411232347613,5.031497695254686,7.1823250995956185,-30.46439236128563,1.3563594031934612,12,2.7549991607666016,3.1700000762939453,2.4875011444091797,0.6500005722045898,2.059999465942383,2,-0.012903179495523331,-2.023816930479268,29.809999465942386,-1.4301040425440246,30.170000076293945,1.3529401204995204,30.35000038146973,-0.012903179495523331
7463,2001-12-20,26.5,27.70000076293945,25.5,27.0,21123800.0,-0.05017919848287167,1.3157884169822205,0.4545452969133908,29.818190191597594,42.10690500687405,4.144159101395058,4.941429540211857,4.1896480186788025,4.6383051214536195,10.148852210317147,2.3999996185302734,-0.4741369315055728,-4.6305001258850105,-8.108342988437443,-1.1526572633325785,-6.369421557161225,-2.8915786946087927,5.902347521371304,18.69158745228508,-16.278166519306577,1.738921431276217,12,2.375,3.5,4.139999866485596,2.0500001907348633,4.219999313354489,3,-0.028301886792452824,1.4727275249385683,27.899999618530273,-2.023816930479268,29.809999465942386,-1.4301040425440246,30.170000076293945,-0.028301886792452824
7464,2001-12-21,28.0,28.170000076293945,27.11000061035156,27.149999618530273,17544400.0,0.05660377358490565,-1.279572671133552,-1.7000007629394531,39.49224726225605,41.800883130917754,2.131502362486625,3.3169327156866757,2.653224646889818,3.077237014190821,11.104195720155765,1.6700000762939453,-0.7312364034992775,-2.943500137329103,-6.6762081551546615,0.7892078804964555,-4.809854146241882,-1.0771461284163237,3.574065818806748,46.7289686307127,9.03303720419919,1.866354008912779,12,0.8600006103515625,1.8449993133544922,3.1424999237060547,0.5500001907348633,3.2099990844726562,4,-0.0714285714285714,1.3157884169822205,26.5,1.4727275249385683,27.899999618530273,-2.023816930479268,29.809999465942386,-0.0714285714285714
7465,2001-12-24,27.82999992370605,27.979999542236328,27.270000457763672,27.649999618530273,3487900.0,-0.0060714312962124595,1.9583323399216397,0.21176496987512064,38.93929082586842,40.680000568375064,1.9973476432726223,3.2918417611308577,2.766344132623164,3.1681143218924213,11.65764498399271,0.7299995422363281,-1.0675052182671187,-2.8825001716613805,-6.790370435700122,1.025370092377365,-4.836435303680755,-0.9285650396420095,3.015177996843885,44.045359554985644,4.36249528541871,1.9539351320193725,12,1.0300006866455114,1.9150009155273509,3.4949998855590856,0.269999504089359,2.670000076293949,0,-0.013654299741586162,-1.279572671133552,28.0,1.3157884169822205,26.5,1.4727275249385683,27.899999618530273,-0.013654299741586162
7466,2001-12-26,28.04999923706055,28.96999931335449,27.53000068664551,27.53000068664551,6841300.0,0.00790511368873914,-4.538471695967753,2.8888759377782116,27.385894677659763,37.62555705811651,1.4606489140226202,2.861790620190437,2.5250200645398344,2.867871503828095,11.727709035040872,1.4399986267089773,-1.3662468966530135,-2.4360007286071728,-6.412634836023347,1.5406333788090016,-4.42431778231526,-0.44768367489908556,2.1537573330233926,72.85712105887286,38.18556841892267,1.988317053708088,12,0.33000087738036754,1.6950016021728516,3.292500495910641,-0.7499990463256871,1.7000007629394496,2,-0.02139032051481715,1.9583323399216397,27.82999992370605,-1.279572671133552,28.0,1.3157884169822205,26.5,-0.02139032051481715
7467,2001-12-27,28.75,29.25,28.209999084472656,29.25,6570700.0,0.02495546459818021,3.160003662109375,-0.9615411419914976,31.372554592789413,36.33843415856693,0.24563118285288965,2.0893414882851786,1.7743153496819346,2.0980682876650008,12.017110207253964,1.2000007629394496,-1.4350129627720172,-1.6219999313354485,-5.663170380731216,2.4191705180603194,-3.642585156033334,0.3985852933624372,0.889305781673869,86.66666666666667,55.935501353402955,2.020585224697884,12,-0.5749998092651367,0.995000839233402,2.6500000953674316,-1.4499998092651367,1.0,3,-0.012173926311990435,-4.538471695967753,28.04999923706055,1.9583323399216397,27.82999992370605,-1.279572671133552,28.0,-0.012173926311990435
7468,2001-12-28,28.65999984741211,29.18000030517578,28.10000038146973,28.90999984741211,7308500.0,-0.0031304400900136198,1.7341738534192113,0.5,33.22259415153911,35.397273528172235,0.15433424801231865,2.0140349503949757,1.8624562479418998,2.0830239484074866,12.487396149733407,1.0799999237060511,-1.6209745088122318,-1.5415000915527344,-5.568745839616355,2.485745656510886,-3.5551229655845447,0.4721227824790759,-3.1599998474121094,72.42989154848236,43.54802307871224,2.013622874031811,12,-0.4849996566772461,1.0850009918212926,2.7400002479553223,-1.359999656677246,0.8400001525878906,4,0.04535935952483716,3.160003662109375,28.75,-4.538471695967753,28.04999923706055,1.9583323399216397,27.82999992370605,0.04535935952483716
7469,2001-12-31,28.0,28.649999618530273,27.75,28.649999618530273,7498500.0,-0.023028606103489002,1.7692312206744976,2.5999984741210938,36.0036031878633,34.897192719991544,0.49833595290860444,2.4823324127741557,2.5744636757190023,2.6088049312636095,12.779062586251861,0.9099998474121094,-2.019549936170229,-1.998999977111815,-6.04214601982477,2.04414606560114,-4.020572998468296,0.022573044244662555,-2.426399993896485,36.86867227311698,5.535023172416082,2.0215730213564775,12,0.14500045776367188,1.745000839233402,3.4000000953674316,-0.6999998092651367,1.5400009155273438,0,0.09714283261980317,1.7341738534192113,28.65999984741211,3.160003662109375,28.75,-4.538471695967753,28.04999923706055,0.09714283261980317
7470,2002-01-02,28.81999969482422,28.95000076293945,27.809999465942386,28.649999618530273,10574100.0,0.02928570338657921,4.302304331433442,-0.26153873240469855,40.60657528963732,34.4428512381702,-0.5959727135492869,1.5728549301224248,1.8254541798653854,1.6683706847172388,13.457089692248003,1.1400012969970632,-2.071766843946996,-1.0710002899169915,-5.119204405965682,2.9772038261316993,-3.0951023479413386,0.9531017681073557,-3.17427168273926,74.99997227689829,39.97384066563508,2.024102058024346,1,-1.4449996948242188,0.9250011444091832,2.580000400543213,-1.5199995040893555,1.470001220703125,2,0.08292850155989617,1.7692312206744976,28.0,1.7341738534192113,28.65999984741211,3.160003662109375,28.75,0.08292850155989617
7471,2002-01-03,30.70000076293945,31.0,29.0,29.0,15128900.0,0.06523251519856399,-1.3529401204995006,9.999999999999979,44.04762012888226,35.65428558978813,-2.611028072344311,-0.3486491233581539,0.0020343813597243354,-0.31022048975027516,13.715596982111029,2.1800003051757812,-2.1025972921764016,0.8240007400512646,-3.2090964094654417,4.857097889567971,-1.1925478347070886,2.8405493148096177,-4.983587304992675,90.76925424429075,55.099919429252196,2.0165485747583527,1,-2.4500007629394496,-0.9549999237060476,0.7049989700317418,-3.4000005722045863,1.25,3,-0.006514682670004546,4.302304331433442,28.81999969482422,1.7692312206744976,28.0,1.7341738534192113,28.65999984741211,-0.006514682670004546
7472,2002-01-04,30.399999618530273,31.399999618530273,29.21999931335449,31.09000015258789,12953200.0,-0.009772024005006985,2.3282460975776718,-0.40588248493756324,52.259884265994245,38.14780715360998,-2.1446402132956166,-0.30862340189412407,0.36629107740242617,-0.09095721347445362,12.96454967328608,2.180000305175785,-2.115880227022018,0.6789996147155755,-2.9894603965213165,4.347459625952467,-1.1552303909028687,2.5132296203340196,-4.472242698901368,72.60273686267767,31.210163821152705,1.8342300056184457,1,-1.1449995040893555,-0.6549987792968714,1.1225004196166992,-3.09999942779541,1.4200000762939453,4,-0.02138156666732549,-1.3529401204995006,30.70000076293945,4.302304331433442,28.81999969482422,1.7692312206744976,28.0,-0.02138156666732549
7473,2002-01-07,29.40999984741211,30.79999923706055,28.75,30.399999618530273,11746100.0,-0.03256578235332319,1.2905032099949334,1.4347811664671783,45.796062844224735,38.84823110716206,-0.7805281540421447,0.3786675720141446,1.3700699252242927,0.8403094331854994,12.001158529825128,2.0499992370605504,-2.20906094868635,-0.10650014877319336,-3.3151420854782145,3.102141787931828,-1.710821117125704,1.4978208195793172,-3.153908365849123,45.47945262746447,1.9896049774717142,1.6043209683525097,1,-0.07499980926513672,0.3350009918212926,2.0349998474121094,-2.109999656677246,3.5,0,0.011560698889898413,2.3282460975776718,30.399999618530273,-1.3529401204995006,30.70000076293945,4.302304331433442,28.81999969482422,0.011560698889898413
7474,2002-01-08,29.0,29.940000534057614,28.85000038146973,29.25,10269100.0,-0.013940831334216641,-2.9636424167181326,0.2525253109075321,44.87291894672246,39.50752312059028,-0.23888186934856748,0.5241325498901901,1.7439132461737294,1.1799734818200527,11.313928824458966,1.0900001525878835,-1.9853115198930134,-0.33149995803832866,-3.172947493224079,2.509947577147422,-1.7522237256312039,1.0892238095545466,-2.4352740302189773,33.14764577934043,-12.927161497927827,1.420723767592875,1,0.4650001525878906,0.745000839233402,2.292500495910648,-1.6999998092651367,3.509998321533196,1,0.01724137931034475,1.2905032099949334,29.40999984741211,2.3282460975776718,30.399999618530273,-1.3529401204995006,30.70000076293945,0.01724137931034475
7475,2002-01-09,28.209999084472656,29.84000015258789,28.0,29.75,15593700.0,-0.027241410880253225,1.139533542697965,6.160003662109375,43.243242807855104,41.269450690612,0.682458316177101,1.1444073432681385,2.5139449852007303,1.8871454897575433,11.654000281974678,1.8400001525878906,-1.5684676024576802,-0.9765007972717292,-3.7304401250018095,1.777438530458351,-2.3534704611367694,0.40046886659331093,-1.3551566957666772,6.176444353938872,-42.53509797647058,1.3769696638650406,1,1.3650007247924805,1.5350017547607457,3.0400009155273438,-0.909998893737793,3.2900009155273438,2,0.04714646842320347,-2.9636424167181326,29.0,1.2905032099949334,29.40999984741211,2.3282460975776718,30.399999618530273,0.04714646842320347
7476,2002-01-10,27.54999923706055,28.25,27.25,28.04999923706055,15016400.0,-0.023395954230121974,1.2222184546263897,0.3246751316565189,48.34749615963804,43.155555309150735,1.412627307389556,1.6113672170322708,3.208758649799858,2.4575619817566867,12.296460952355998,1.0,-1.4198478361632105,-1.4615006446838343,-4.161125108301501,1.2381238189338326,-2.811312876492668,-0.11168841287500086,-0.4224474145651129,7.228897943050787,-44.805202920292594,1.3498122318088341,1,1.7750005722045863,2.1950016021728516,3.7000007629394496,-0.24999904632568715,2.390001296997063,3,0.09945559906879842,1.139533542697965,28.209999084472656,-2.9636424167181326,29.0,1.2905032099949334,29.40999984741211,0.09945559906879842
7477,2002-01-11,27.239999771118164,28.35000038146973,27.0,27.70000076293945,12033500.0,-0.011252249529116964,-1.8723396052602286,0.920001983642571,53.89473485550432,45.45245983181353,1.660530453408878,1.6134454131883373,3.590340125739374,2.673988591462745,13.010561322675878,1.3500003814697301,-1.245281700869949,-1.5235000610351577,-3.879208131694149,0.8322080096238338,-2.7013540963646534,-0.34564602570566194,4.159999847412109,6.315784718520454,-47.87311851056584,1.1778540353294962,1,1.9600000381469727,2.505001068115238,4.010000228881836,0.06000041961669922,2.75,4,0.17290752685009836,1.2222184546263897,27.54999923706055,1.139533542697965,28.209999084472656,-2.9636424167181326,29.0,0.17290752685009836
7478,2002-01-14,27.09000015258789,27.6200008392334,26.54999923706055,27.15999984741211,10888300.0,-0.005506593971756013,1.1616157334802624,0.15217292151277417,44.417179895472636,46.38730168821456,1.7482527246404764,1.6238114455348018,3.788443330518998,2.751585876317332,13.668481683578557,1.070001602172848,-0.9381986652386018,-1.5319996833801284,-3.9347229552967846,0.8707235885365279,-2.7333613193384565,-0.33063804742180025,4.221999473571778,15.929224452087517,-37.583862021861286,1.2013616359583283,1,1.8849992752075195,2.6550006866455114,4.295000076293945,0.8599996566772461,1.7700004577636683,0,0.17460315672181626,-1.8723396052602286,27.239999771118164,1.2222184546263897,27.54999923706055,1.139533542697965,28.209999084472656,0.17460315672181626
7479,2002-01-15,26.40999984741211,27.5,26.1200008392334,27.209999084472656,12882400.0,-0.025101524597474834,-1.0000027642788825,11.428610354223434,41.80138690206782,46.52005853404018,2.435066017495494,2.1012335907465953,4.467405691307199,3.333737294357654,14.34805562936694,1.3799991607666016,-0.7352926479184418,-2.0149999618530288,-4.466762107112089,0.43676218340603157,-3.240881034482559,-0.7891188892234986,4.711519763183595,7.795673701810597,-44.97700561317057,1.2258810726295304,1,2.3500003814697266,3.1749992370605433,5.222500801086426,1.5399999618530273,3.10000038146973,1,0.24611889578018786,1.1616157334802624,27.09000015258789,-1.8723396052602286,27.239999771118164,1.2222184546263897,27.54999923706055,0.24611889578018786
7480,2002-01-16,26.309999465942386,27.149999618530273,25.85000038146973,26.10000038146973,12289600.0,-0.0037864589946039473,-2.6619744038856132,-0.26249910592947573,39.8126510774841,46.04950641721816,2.393256648436445,1.9997535725723452,4.544874790328709,3.3595420343422298,15.208831353545122,1.2999992370605433,-0.5702392144926023,-1.9220003128051708,-4.402922211282011,0.5589215856716692,-3.162461262043589,-0.6815393635667526,4.5114290183715795,18.39996337890625,-30.517215060124833,1.2404609492384193,1,2.3150005340576136,2.5650005340576136,5.435000896453854,1.6400003433227504,4.540000915527344,2,0.2356518046918452,-1.0000027642788825,26.40999984741211,1.1616157334802624,27.09000015258789,-1.8723396052602286,27.239999771118164,0.2356518046918452
7481,2002-01-17,27.45000076293945,27.45000076293945,26.20000076293945,27.0,14560900.0,0.043329582673415246,4.555546136566019,2.1428701180744607,42.76169960417218,44.9941525659046,0.8311673720741304,0.7102991452008247,3.396091739089222,2.147708106771514,15.916561757599862,1.25,-0.38086318565298427,-0.6639990806579625,-3.051646401840056,1.7236482405241311,-1.8578227412490094,0.5298245799330843,2.973713473146976,64.00001525878878,19.037584115888535,1.1938236605910473,1,0.8749990463256907,1.409999847412113,4.54749965667725,0.49999904632568715,3.5399990081787145,3,0.14754095171204873,-2.6619744038856132,26.309999465942386,-1.0000027642788825,26.40999984741211,1.1616157334802624,27.09000015258789,0.14754095171204873
7482,2002-01-18,27.540000915527344,27.85000038146973,26.520000457763672,26.6299991607666,14401600.0,0.0032786939922204716,-1.3539839141186165,2.0222226931717193,43.76392810020499,44.76835981656907,0.32722367270120856,0.6239354409267435,3.2469162816797876,1.9992415240136339,15.581439753834248,1.3299999237060582,-0.3012662639489747,-0.5559989929199212,-2.9558359364572695,1.8438379506174272,-1.755917464688597,0.6439194788487548,2.5178162121897465,84.50002670288069,41.23526137821888,1.1999184717686744,1,0.3549995422363281,1.3199996948242188,4.6399993896484375,1.0849990844726562,2.819999694824215,4,0.08714595275039105,4.555546136566019,27.45000076293945,-2.6619744038856132,26.309999465942386,-1.0000027642788825,26.40999984741211,0.08714595275039105
7483,2002-01-22,25.75,27.440000534057614,25.60000038146973,27.209999084472656,12798200.0,-0.06499640000077567,-1.0909112583527865,-1.604391504559812,38.872408431269626,44.1016364259632,1.7248413584084936,2.482127252328553,4.944116187488472,3.701571077916462,14.534479024918895,1.9400005340576136,-0.46602849269851987,-2.308499908447267,-4.833518190887077,0.21651837399254248,-3.571009049667172,-1.0459907672273623,3.9711917880173004,6.666649712456439,-35.86192641490879,1.2625091412199052,1,1.9700002670288086,2.6999998092651367,6.447500228881836,2.875,3.60000038146973,1,0.16466018528614224,-1.3539839141186165,27.540000915527344,4.555546136566019,27.45000076293945,-2.6619744038856132,26.309999465942386,0.16466018528614224
7484,2002-01-23,26.0,26.45000076293945,25.28000068664551,25.75,12597000.0,0.009708737864077666,1.0347800415303885,-0.17123298408799936,35.22013471392782,43.21017997108239,1.1225916049332625,2.186724251025179,4.600372585774714,3.3595136199953863,13.809930553876482,1.1700000762939382,-0.7562882678261147,-1.9584999084472656,-4.646432275054167,0.7294324581596356,-3.3024660917507163,-0.614533725143815,3.3090726473625445,28.015540811328176,-9.975776571488876,1.3439661833034502,1,0.8150005340576207,2.3400001525878906,6.0625,2.625,5.5,2,0.11000002347506,-1.0909112583527865,25.75,-1.3539839141186165,27.540000915527344,4.555546136566019,27.45000076293945,0.11000002347506
7485,2002-01-24,27.45000076293945,28.0,26.309999465942386,26.309999465942386,12421400.0,0.05576926011305572,-1.9649098444174267,4.560005187988253,32.16246750076313,41.41184345342962,-0.49903052320360786,0.7449913234853547,3.1008810699598293,1.8003630736887004,12.622091368937943,2.0,-0.8755540344645993,-0.4894991874694874,-3.18661250211559,2.2076141271766154,-1.8380558447925388,0.859057469853564,1.3755832491370512,79.77943470940609,46.462166458668314,1.3485566573230516,1,-0.6350002288818288,0.889999389648441,4.522500038146976,1.1749992370605504,6.540000915527354,3,0.07504551579916963,1.0347800415303885,26.0,-1.0909112583527865,25.75,-1.3539839141186165,27.540000915527344,0.07504551579916963
7486,2002-01-25,27.45000076293945,27.489999771118164,26.79999923706055,26.8700008392334,7307100.0,0.0,1.0909172352606176,0.5087712840624472,33.25767447741153,39.11883674475264,-0.5751949161265593,0.7354427275047293,3.021355808279086,1.682121605801722,12.04327511679997,0.6900005340576136,-0.9666635298254675,-0.45949926376342987,-3.1647726931166495,2.24577416558979,-1.8121359784400397,0.89313745091318,0.9501132500853338,79.77943470940609,49.30693123581567,1.3526367146766094,1,-0.8100004196166957,0.889999389648441,4.522500038146976,2.45999908447266,6.540000915527354,4,0.12386154914504255,-1.9649098444174267,27.45000076293945,1.0347800415303885,26.0,-1.0909112583527865,25.75,0.12386154914504255
7487,2002-01-28,28.399999618530273,28.420000076293945,27.53000068664551,28.149999618530273,10724600.0,0.03460833621809689,5.137907447844021,0.43103453945746056,44.24173342928794,39.099342692954345,-1.501212078722272,-0.2552062775586421,1.9393343111176833,0.6228355563367138,11.389631465417319,0.9699993133544957,-0.9590091321261163,0.5079996109008782,-2.1788463266271023,3.1948455484288587,-0.8354233578631138,1.8514225796648702,-3.119998931884762,99.36304262256843,67.86460426717098,1.3434229687639905,1,-1.5499992370605469,-0.05999946594238281,3.4825010299682617,1.5500001907348633,5.800001144409173,0,0.09119718969636814,1.0909172352606176,27.45000076293945,-1.9649098444174267,27.45000076293945,1.0347800415303885,26.0,0.09119718969636814
7488,2002-01-29,29.959999084472656,30.5,29.75,30.0,28730400.0,0.05492955939775879,-2.2608760552634632,-0.160003662109375,54.83870409529973,40.54793349220233,-2.9181655005283176,-1.8053823252075318,0.26078319328430766,-1.0119838234229874,11.074325707249104,2.1000003814697266,-0.9418269124603924,2.002999114990235,-0.8214511515647089,4.827449381545179,0.5907739817127649,3.4152242482677053,-4.617198410034177,89.6551535141807,55.95431727842963,1.4122251332774713,1,-2.0699987411499023,-1.6199989318847656,0.9025001525878906,0.3950004577636719,4.790000915527344,1,0.013351186184989317,5.137907447844021,28.399999618530273,1.0909172352606176,27.45000076293945,-1.9649098444174267,27.45000076293945,0.013351186184989317
7489,2002-01-30,30.71999931335449,30.739999771118164,29.25,30.0,13803700.0,0.02536716462303623,2.9210508483934357,-17.999570856379847,62.689584932834904,43.08981503168576,-3.3553490394600836,-2.4782183650040928,-0.5917165451285484,-1.8262190497461894,10.447404253350715,1.489999771118164,-0.9446183701369257,2.626999378204342,-0.4562529467733434,5.710251703182028,1.0853732157154994,4.168625540693185,-5.1709106658935475,99.54852242921275,59.78975912873169,1.5416261624888434,1,-2.7099990844726527,-2.379999160766598,-1.2824993133544886,-0.7199993133544886,4.989999771118168,2,-0.04459632039409578,-2.2608760552634632,29.959999084472656,5.137907447844021,28.399999618530273,1.0909172352606176,27.45000076293945,-0.04459632039409578
7490,2002-01-31,31.209999084472656,31.5,30.1200008392334,30.71999931335449,14615700.0,0.015950513739274585,1.5794338213405255,0.6805558866927951,68.82715734446867,45.985977002829806,-3.43881685240121,-2.9302186148376705,-1.1497968753071675,-2.369911433141887,10.146107956701343,1.3799991607666016,-0.8102998280820053,2.997499179840087,-0.37599388614598794,6.370992245826162,1.3107526468470496,4.684245712833125,-5.349455769592282,93.82976875633584,47.892557327697446,1.6867465329930382,1,-2.8199987411499023,-2.8199987411499023,-1.857499122619629,-1.2099990844726562,2.900001525878899,3,0.009291923230834831,2.9210508483934357,30.71999931335449,-2.2608760552634632,29.959999084472656,5.137907447844021,28.399999618530273,0.009291923230834831
7491,2002-02-01,30.5,31.60000038146973,30.489999771118164,31.209999084472656,10548700.0,-0.02274909020506477,-2.0410994695999887,-1.4489784002397705,66.1067191627268,48.46850934311001,-2.5151747590432265,-2.356806009112148,-0.5281707249496748,-1.7023115202683599,11.153843612664815,1.110000610351566,-0.5904795548645616,2.2975001335144043,-1.0459981798878104,5.640998446916619,0.6257509768132969,3.9692492902155116,-4.188300150310056,72.9729615737173,21.114121291838195,1.671749156701107,2,-2.0599994659423793,-2.0599994659423793,-1.1974992752075195,-0.5,2.25,4,0.11442628453989512,1.5794338213405255,31.209999084472656,2.9210508483934357,30.71999931335449,-2.2608760552634632,29.959999084472656,0.11442628453989512
7492,2002-02-04,29.75,30.70000076293945,29.5,30.04999923706055,9324200.0,-0.024590163934426257,-2.0000047683761206,0.42253468155296486,62.40671429344129,51.08343221668464,-1.5854454340941189,-1.7475994985645755,0.17804603251116902,-0.9793837694536833,11.74417180137611,1.2000007629394496,-0.3366558044493786,1.5800001144409173,-1.6852809210491486,4.845281149930983,-0.0526404033041139,3.2126406321859484,-2.909470097132079,21.276592290903864,-33.67603837206155,1.632640517745032,2,-1.3099994659423793,-1.3099994659423793,-0.6874995231628418,0.25,2.6500015258789062,0,0.14252106482241356,-2.0410994695999887,30.5,1.5794338213405255,31.209999084472656,2.9210508483934357,30.71999931335449,0.14252106482241356
7493,2002-02-05,29.75,30.15999984741211,28.5,29.28000068664551,11406100.0,0.0,1.5736451530389706,-1.5666683620919548,66.63346537858588,54.57380229053553,-1.0710031897733856,-1.8138168459735518,0.13819575022425568,-0.9853348797352695,12.336517045282527,1.6599998474121094,-0.17511694836415614,1.563000106811522,-1.7328603461146344,4.858860559737678,-0.08493011965155617,3.2109303332746,-2.4335230492718978,40.32257568327675,-19.744330843038895,1.647930226463078,2,-0.7950000762939418,-1.3099994659423793,-0.7899994850158691,0.25,3.1399993896484446,1,0.14957985757779646,-2.0000047683761206,29.75,-2.0410994695999887,30.5,1.5794338213405255,31.209999084472656,0.14957985757779646
7494,2002-02-06,29.5,29.95000076293945,29.0,29.70000076293945,9505800.0,-0.008403361344537785,1.714284935776934,-0.4255341598522774,65.65260238895871,58.29492838922394,-0.3043196942027002,-1.6068199686053966,0.32398656977384377,-0.7287490671922399,12.960873362212988,0.9500007629394496,-0.022784595687305398,1.2880001068115234,-2.0412421556839675,4.617242369307014,-0.37662102443622203,2.952621238059269,-1.7551707061977346,32.2580605466214,-31.712956762066497,1.664621131247745,2,-0.30000019073485973,-1.0599994659423793,-0.5399994850158691,0.5,4.590000152587891,2,0.17796610169491522,1.5736451530389706,29.75,-2.0000047683761206,29.75,-2.0410994695999887,30.5,0.17796610169491522
7495,2002-02-07,29.540000915527344,30.520000457763672,29.1200008392334,29.5,11630500.0,0.0013559632382149633,-2.5000023841880648,-0.20000381468271733,61.49615026130048,61.43253680965604,-0.018636510670205553,-1.6254070744903757,0.19602847776832988,-0.7617050311926832,13.233115830503555,1.3999996185302734,0.36042008036352513,1.2615009307861342,-2.120290689359088,4.643292550931356,-0.4293948792864768,2.9523967408587453,-1.4096545129583333,33.54841250162275,-29.16236186157159,1.6908958100726106,2,0.02499961853027699,-1.100000381469723,-0.5950002670288086,0.45999908447265625,4.459999084472656,3,0.2088692612633647,1.714284935776934,29.5,1.5736451530389706,29.75,-2.0000047683761206,29.75,0.2088692612633647
7496,2002-02-08,30.290000915527344,30.5,29.26000022888184,29.899999618530273,12388300.0,0.025389301853601998,2.061729848612924,9.749809269502194,64.1025641025641,63.639295773353396,-0.3614246870268758,-2.276315878769463,-0.6392180837996584,-1.474520225325918,13.099073276688667,1.2399997711181605,0.8182103257889857,1.8745008468627944,-1.6036561474203417,5.3526578411459305,0.13542234972122458,3.613579344004364,-1.8126891150682596,81.36364976236192,20.524682710709996,1.7390784971415683,2,-0.24000072479248047,-1.850000381469723,-1.7300004959106445,-0.29000091552734375,4.279998779296875,4,0.1261142152315351,-2.5000023841880648,29.540000915527344,1.714284935776934,29.5,1.5736451530389706,29.75,0.1261142152315351
7497,2002-02-11,31.95000076293945,31.95000076293945,30.5,30.540000915527344,10048900.0,0.05480355883915311,1.0567388934130235,3.6153722007306497,82.22453976782687,66.68216640363418,-1.6370537079605967,-3.7580385479045937,-2.3169639343556234,-3.0441936275143817,13.121435363452097,1.6599998474121058,1.2743375814903928,3.299000644683833,-0.4697119682953179,7.067713257662987,1.4146443381942575,5.183356951173408,-3.160420104379302,100.0,30.973964232171397,1.8843563064895765,2,-1.725000381469723,-3.335000038146969,-2.9525003433227504,-1.9500007629394496,1.5499992370605504,0,0.02503909915359115,2.061729848612924,30.290000915527344,-2.5000023841880648,29.540000915527344,1.714284935776934,29.5,0.02503909915359115
7498,2002-02-12,31.81999969482422,32.400001525878906,31.1299991607666,31.70000076293945,9444400.0,-0.004068890923659252,-1.0158733522655026,0.08510563466018352,80.63157734118012,68.67572111567254,-1.3583054790935378,-3.4314403830341575,-2.2401127832647703,-2.817318198734654,12.98344683678952,1.2700023651123047,1.7482077525863176,2.9324995994567864,-1.0132474179714563,6.878246616885033,0.9596260907426633,4.9053731081709095,-2.651168623738556,82.94113027185315,8.367016917555844,1.9728735087141227,2,-1.3699989318847656,-2.9799985885620117,-2.3199992179870605,-1.8199996948242188,2.3400001525878906,1,0.018227587574396686,1.0567388934130235,31.95000076293945,2.061729848612924,30.290000915527344,-2.5000023841880648,29.540000915527344,0.018227587574396686
7499,2002-02-13,32.90999984741211,32.90999984741211,31.79999923706055,31.899999618530273,9547800.0,0.03425519054185244,1.1980205124912353,8.416743491114605,79.86870595777292,69.90255985048414,-2.3523607683363323,-4.226187522634731,-3.3710480188442276,-3.768473491356886,12.700483767445863,1.110000610351559,2.0940577723148266,3.6974997520446777,-0.4544145692220667,7.849414073311426,1.6215425914113055,5.77345691267805,-3.2888049126553938,100.0,25.006808238751148,2.075957160633374,2,-2.2049999237060547,-3.814999580383301,-3.369999408721924,-2.9099998474121094,0.25,2,-0.0006077319312184359,-1.0158733522655026,31.81999969482422,1.0567388934130235,31.95000076293945,2.061729848612924,30.290000915527344,-0.0006077319312184359
7500,2002-02-14,32.509998321533196,33.689998626708984,32.389999389648445,32.90999984741211,13461800.0,-0.012154406798344786,-3.0625014901176084,-0.39604102498249155,76.51990080188605,71.05958003261294,-1.9540510636755215,-3.5182651493200154,-2.9829790556324767,-3.25082180061705,12.393922926884152,1.2999992370605398,2.215023167916847,2.9874982833862234,-1.1777552283324368,7.152751795104887,0.9048715275268933,5.0701250392455535,-2.362594600751617,73.36341462889551,-0.9820347639347204,2.082626755859332,2,-1.4149990081787038,-3.02499866485595,-2.9049978256225515,-2.509998321533196,-0.45999908447264204,3,0.048600489468748176,1.1980205124912353,32.90999984741211,-1.0158733522655026,31.81999969482422,1.0567388934130235,31.95000076293945,0.048600489468748176
7501,2002-02-15,31.5,32.919998168945305,31.1299991607666,32.509998321533196,10433600.0,-0.031067313862769952,-1.0457131522042329,2.5249861717751,66.14583467857702,71.47503785318357,-0.8798063624229684,-2.3076061356720814,-1.9975403622777215,-2.1510043753098564,11.983333499247417,1.7899990081787038,2.165609146269418,1.7749999999999986,-2.359692199899868,5.909692199899865,-0.29234609994993477,3.842346099949932,-0.7149291961514876,31.3479758777096,-38.187459544137496,2.0673460999499333,2,-0.4050006866455078,-2.015000343322754,-1.8399996757507324,-1.5,2.020000457763672,4,0.0793650793650793,-3.0625014901176084,32.509998321533196,1.1980205124912353,32.90999984741211,-1.0158733522655026,31.81999969482422,0.0793650793650793
7502,2002-02-19,29.940000534057614,31.0,29.61000061035156,30.76000022888184,11653500.0,-0.0495237925695996,1.1384618544721539,0.8118822351897093,49.895840887393895,69.61530179860668,0.7934150671471549,-0.588772376828814,-0.5613290236817043,-0.5085468893942533,11.531830229814831,1.889999389648441,1.9639014912551787,0.09500055313110067,-3.90995643762653,4.099957543888728,-1.9074779422477128,2.097479048509914,3.7499980926513707,8.088237356563099,-56.469000369393825,2.002478495378814,2,1.4049987792968786,-0.45500087738036754,-0.40500020980834606,0.059999465942386365,3.159997940063473,1,0.15464258778151474,-1.0457131522042329,31.5,-3.0625014901176084,32.509998321533196,1.1980205124912353,32.90999984741211,0.15464258778151474
7503,2002-02-20,29.989999771118164,30.29999923706055,28.10000038146973,30.0,14415600.0,0.0016699811679588006,6.213126338664456,0.012195405614119862,45.89426550981353,67.41993103425722,0.8728270649449925,-0.321308189555392,-0.7370876356129585,-0.46458159267390897,10.688611278823732,2.1999988555908203,1.8316119254316092,-0.06700019836425852,-3.5776337461370176,3.4436333494085005,-1.8223169722506398,1.6883165755221228,3.618398895263674,33.81037536564631,-25.23341920184236,1.7553167738863797,2,0.9049997329711914,-0.505000114440918,-0.5174994468688965,0.010000228881835938,3.1099987030029226,2,0.11703902152950785,1.1384618544721539,29.940000534057614,-1.0457131522042329,31.5,-3.0625014901176084,32.509998321533196,0.11703902152950785
7504,2002-02-21,28.86000061035156,29.78000068664551,28.60000038146973,29.45000076293945,11034800.0,-0.03767919871259384,-1.1261255069077185,58.99866488651536,37.67052059216276,64.77263884879747,2.1260746350926034,1.0898164890849529,0.2772188877103794,0.753765158385324,9.62402741576546,1.389999389648434,1.7620355833028825,-1.3399993896484403,-4.352471048248287,1.672472268951406,-2.8462352189483653,0.1662364396514846,4.528062124633795,13.595714981289774,-39.35224189762188,1.5062358292999234,2,2.0349988937377965,0.6249990463256871,0.49999952316284535,1.139999389648441,5.229999542236332,3,0.18364515332544862,6.213126338664456,29.989999771118164,1.1384618544721539,29.940000534057614,-1.0457131522042329,31.5,0.18364515332544862
7505,2002-02-22,29.51000022888184,30.0,28.399999618530273,29.0,9275300.0,0.022522508828261678,1.1476518486563432,-0.8644069440403512,44.77296809450623,62.624905959013255,1.6442861402434623,0.6345959060090145,-0.4320473480019196,0.17715018278626005,9.66825253470501,1.6000003814697266,1.6655882157236093,-0.7929997444152797,-3.5386222924071014,1.9526228035765385,-2.1658110184111905,0.5798115295806312,3.6665400119628906,29.253122295530815,-20.287633781808253,1.3728112739959093,2,1.384999275207516,-0.025000572204593396,-0.3375005722045934,0.4899997711181605,4.2399997711181605,4,0.12368687191530303,-1.1261255069077185,28.86000061035156,6.213126338664456,29.989999771118164,1.1384618544721539,29.940000534057614,0.12368687191530303
7506,2002-02-25,30.85000038146973,31.18000030517578,29.8700008392334,30.0,7571300.0,0.04540834097576241,-1.3603621560969072,1.666666666666662,55.4671990052968,59.65186809650992,0.4381520241329042,-0.4612743164694244,-1.8150308286449004,-1.0810879511066993,9.605211347973281,1.6700000762939418,1.633333137476047,0.3770004272460987,-2.0242803787157833,2.7782812332079807,-0.8236399757348423,1.5776408302270397,2.1234782649999993,89.28571649738957,34.67559939591121,1.200640402980941,2,0.044999122619625354,-1.365000724792484,-2.10000038146973,-0.8500003814697301,2.140001296997074,0,0.0388978554538888,1.1476518486563432,29.51000022888184,-1.1261255069077185,28.86000061035156,6.213126338664456,29.989999771118164,0.0388978554538888
7507,2002-02-26,30.989999771118164,31.25,30.040000915527344,31.10000038146973,8171200.0,0.004538067679653146,4.902436755087041,-0.1294124246878157,56.07843093256082,56.92374071777444,0.16500812500791184,-0.4187585101904645,-2.0343466227751463,-1.1081419370493997,10.205001466683605,1.2099990844726562,1.6794420701486175,0.3874998092651367,-1.8141150787801905,2.589114697310464,-0.7133076347575269,1.4883072532878003,1.7885397447515672,91.74602348037276,33.869239278696085,1.1008074440226643,2,-0.0950002670288086,-1.505000114440918,-2.3974995613098145,-0.9899997711181641,2.3299999237060547,1,0.08163926122398357,-1.3603621560969072,30.85000038146973,1.1476518486563432,29.51000022888184,-1.1261255069077185,28.86000061035156,0.08163926122398357
7508,2002-02-27,30.36000061035156,31.60000038146973,29.86000061035156,31.40999984741211,11360200.0,-0.020329111501115493,1.433565594105625,9.545394645581636,54.064275858189845,54.05658181782078,0.6326577169575671,0.2558624708184034,-1.4191173619787563,-0.4015645116087292,9.684726346893926,1.7399997711181712,1.620190260403625,-0.26249942779541513,-2.4467378013544625,1.9217389457636287,-1.3546186145749388,0.8296197589841086,2.23139734014217,61.25001639127322,0.12715688939201186,1.0921191867795221,2,0.5349988937377965,-0.8750009536743129,-1.9825000762939418,-0.36000061035155895,3.0599975585937464,2,0.0902502572030679,4.902436755087041,30.989999771118164,-1.3603621560969072,30.85000038146973,1.1476518486563432,29.51000022888184,0.0902502572030679
7509,2002-02-28,29.35000038146973,30.479999542236328,29.10000038146973,30.420000076293945,7944600.0,-0.033267464050625195,1.3193289971822437,1.0190480688535124,49.17748667539149,51.01853580376582,1.2120232108616307,1.2205410784372646,-0.44979016322222165,0.6513371371793575,9.33603463669431,1.379999160766598,1.1859240428151914,-1.2039997100830035,-3.4601103110680747,1.052110890902064,-2.3320550105755373,-0.07594440959046977,3.0617416662630355,29.687516763802424,-33.480678309672314,1.1280553004925344,2,1.1599988937377894,0.13499927520751598,-1.2650003433227575,0.6499996185302699,3.64999961853027,3,0.1277682468112995,1.433565594105625,30.36000061035156,4.902436755087041,30.989999771118164,-1.3603621560969072,30.85000038146973,0.1277682468112995
7510,2002-03-01,31.5,31.5,29.649999618530273,29.729999542236328,14192300.0,0.07325381910003936,1.0903953706397698,-1.6542065070910663,54.67181223790519,49.74364442146894,-1.2251487121554447,-0.9556132184465973,-2.6105153826031895,-1.443781425711471,8.750224163648367,2.14999961853027,0.8130870237830408,0.931499862670897,-1.3459891784922533,3.2089889038340473,-0.20724465791067814,2.070244383252472,0.7392723810822446,95.9999847412108,33.68206811851718,1.1387445205815758,3,-1.6499996185302699,-1.5000009536743164,-3.922499656677246,-1.609999656677246,0.8199996948242188,4,0.08222222706628224,1.3193289971822437,29.35000038146973,1.433565594105625,30.36000061035156,4.902436755087041,30.989999771118164,0.08222222706628224
7511,2002-03-04,33.990001678466804,34.0,31.43000030517578,31.5,16545600.0,0.0790476723322795,1.0478098911670701,1.4067802454767873,57.402035907986644,50.5776660904237,-3.7155265694529476,-3.3420978373818606,-5.0709240922504755,-3.8900517610940675,8.508076356321842,2.5699996948242188,0.4194891246743211,3.2470014572143633,0.5043167363290095,5.9896861780997135,1.8756590967716917,4.618343817657038,-5.890001296997074,99.79595260588621,40.4994866537831,1.371342360442675,3,-2.9400014877319407,-3.5900020599365305,-6.41250133514405,-4.10000133514405,-1.8400001525878977,0,-0.0070609492973002785,1.0903953706397698,31.5,1.3193289971822437,29.35000038146973,1.433565594105625,30.36000061035156,-0.0070609492973002785
7512,2002-03-05,33.990001678466804,34.5,33.189998626708984,33.59999847412109,15201700.0,0.0,-1.165286338057031,0.15662768732985685,57.94872654764252,51.91705065018248,-3.4426497470735207,-3.170725362957942,-4.979146556140197,-3.8149001717288122,9.024379375799372,1.3100013732910156,0.059506036889999336,3.035001373291024,-0.02197015295827498,6.091972899540323,1.5065156101663746,4.563487136415674,-5.7720013046264675,90.55558597109673,32.83517840935458,1.528485763124649,3,-2.5400018692016673,-2.97500133514405,-6.500001430511482,-4.10000133514405,-3.0400009155273544,1,-0.029420416317117004,1.0478098911670701,33.990001678466804,1.0903953706397698,31.5,1.3193289971822437,29.35000038146973,-0.029420416317117004
7513,2002-03-06,34.200000762939446,34.290000915527344,32.75,34.200000762939446,11490200.0,0.0061782604913984684,16.11109227313051,0.0,55.05090546060463,53.84820452445379,-3.3443522100842458,-3.1940063361908457,-5.047902565573018,-3.9755464137488374,10.103452773179471,1.5400009155273438,-0.11029534737243907,3.0225004196166907,-0.30132054995321056,6.346321389186588,1.3605899348317436,4.684410904401641,-5.730720404052722,94.4444581804951,40.33417822825094,1.6619104847849495,3,-2.7500009536743093,-2.9000005722045827,-6.605000495910637,-4.310000419616692,-2.4000015258788956,2,-0.02573102480947409,-1.165286338057031,33.990001678466804,1.0478098911670701,33.990001678466804,1.0903953706397698,31.5,-0.02573102480947409
7514,2002-03-07,34.75,35.20000076293945,33.84999847412109,34.5,10150700.0,0.016081848678101585,1.3478269522931399,100.0,58.66874093381588,55.392179284377086,-3.3201396002499663,-3.510507716139667,-5.495712443818043,-4.509218010154878,11.377756577108444,1.3500022888183665,0.05186890986965764,3.3099996566772454,-0.2749867009107163,6.8949860142652035,1.5175064778832663,5.1024928354712245,-6.039490855468745,91.89187981712827,38.55566946506809,1.7924931787939797,3,-2.59999942779541,-3.09999942779541,-6.634999752044678,-4.859999656677246,-2.6199989318847656,3,-0.03827343398718541,16.11109227313051,34.200000762939446,-1.165286338057031,33.990001678466804,1.0478098911670701,33.990001678466804,-0.03827343398718541
7515,2002-03-08,35.709999084472656,35.939998626708984,34.84999847412109,35.29999923706055,13317000.0,0.027625872934464946,1.5057505535702704,1.6399993896484375,66.35586900437252,56.60203150649661,-3.696955208848358,-4.199896356021156,-6.33477952398388,-5.455923264312155,12.46742679261484,1.1899986267089844,0.30275791114934947,3.961498832702638,0.02069870881661018,7.9022989565886625,1.9910987707596277,5.931898894645652,-6.610120442836909,94.90022998150167,37.18058434016382,1.9704000619430129,3,-3.189999580383301,-3.689999580383301,-7.534998893737793,-5.819998741149902,-1.9199981689453125,4,-0.07588908300059327,1.3478269522931399,34.75,16.11109227313051,34.200000762939446,-1.165286338057031,33.990001678466804,-0.07588908300059327
7516,2002-03-11,34.110000610351555,34.93000030517578,33.799999237060554,34.799999237060554,10878200.0,-0.044805335064172835,1.3789477065656761,-1.682924106104483,66.15027875225951,57.721125708685356,-1.772267810336082,-2.423282449947216,-4.637040132164081,-3.834874742238796,13.363917413075038,1.9099998474121023,0.7356262604559376,2.1705003738403263,-1.8422922073753583,6.183292955056011,0.1641040832324876,4.176896664448169,-4.462912369909947,42.63326632697089,-20.481876573859573,2.0063962906078414,3,-1.5900011062622,-2.0900011062622,-5.7200002670288015,-4.375000953674309,-0.060001373291001414,0,-0.052477305291636855,1.5057505535702704,35.709999084472656,1.3478269522931399,34.75,16.11109227313051,34.200000762939446,-0.052477305291636855
7517,2002-03-12,32.75,33.540000915527344,32.139999389648445,33.0,13389700.0,-0.03987102275040211,1.1052625540653611,0.36231956169593293,59.704645227006075,58.3478334163316,-0.1523809985799076,-1.0543310021112013,-3.215653293403399,-2.4798809318331614,13.095549818713643,1.9700012207031108,1.0398035766033438,0.7704998016357436,-3.25864912484667,4.799648728118161,-1.2440746616054668,2.7850742648769504,-2.5994789286570033,16.05265086377798,-48.67211864594242,2.014574463241208,3,-0.23000049591064453,-0.7300004959106445,-4.309999465942379,-3.1149988174438406,0.8699989318847727,1,-0.018320564095300584,1.3789477065656761,34.110000610351555,1.5057505535702704,35.709999084472656,1.3478269522931399,34.75,-0.018320564095300584
7518,2002-03-13,32.400001525878906,32.880001068115234,31.76000022888184,32.75,9856800.0,-0.01068697630904103,2.672130224879294,1.399993896484375,63.1696513467533,59.90251837981625,0.578230238416694,-0.694246700819324,-2.8041685348528524,-2.1117472179693664,12.495970255032908,1.1200008392333949,1.1286389758079949,0.3915012359619112,-3.641161615268338,4.424164087192157,-1.6248301896532098,2.407832661577036,-1.786322250106629,15.31104168197178,-53.57281424616007,2.0163314256151232,3,0.39499759674072266,-0.3800020217895508,-3.9600009918212855,-2.765000343322747,0.8999977111816477,2,-0.04475310785961828,1.1052625540653611,32.75,1.3789477065656761,34.110000610351555,1.5057505535702704,35.709999084472656,-0.04475310785961828
7519,2002-03-14,32.889999389648445,33.450000762939446,32.400001525878906,32.400001525878906,6961500.0,0.015123390144847981,-3.2857298559750587,-1.4000000000000203,62.725907107764264,60.797417809800585,0.7187758364105363,-1.2499029497094938,-3.204441559209954,-2.550079164163421,11.694713727985404,1.0499992370605398,1.2249623648299028,0.8824991226196346,-3.1492322581120007,4.91423050335127,-1.1333665677461866,2.8983648129854522,-1.850214565801231,27.03348310740989,-44.92751562333382,2.0158656903658185,3,0.7950000762939382,-0.8699998855590891,-4.192499160766605,-3.254998207092285,-0.29000091552735796,3,-0.033140777525552445,2.672130224879294,32.400001525878906,1.1052625540653611,32.75,1.3789477065656761,34.110000610351555,-0.033140777525552445
7520,2002-03-15,34.09000015258789,34.259998321533196,32.799999237060554,33.130001068115234,9949200.0,0.03648527775032817,1.2461603469626126,1.9591903464382745,62.32877219380471,61.344832952669265,-0.0840344058764515,-2.451135755508446,-4.3253585226711095,-3.6867600787098986,10.595284778514117,1.459999084472642,1.4432484785544268,2.003499794006345,-2.1303159872773563,6.137315575290042,-0.06340809663550573,4.070407684648195,-2.658198224511736,73.50157311131873,3.577868160168336,2.066907890641849,3,-0.24000072479248047,-2.070000648498535,-5.26999998092651,-4.454998970031731,-1.6599998474121094,4,-0.05749483941624056,-3.2857298559750587,32.889999389648445,2.672130224879294,32.400001525878906,1.1052625540653611,32.75,-0.05749483941624056
7521,2002-03-18,34.0,35.09999847412109,33.560001373291016,34.310001373291016,9498100.0,-0.002640074866091191,-1.5882334084519565,-0.32291840513713055,61.4973319692895,61.73912244396337,0.008418447445940558,-2.2811968902773287,-4.216297169712881,-3.5520021538421886,10.526162846154808,1.539997100830071,1.8371593871095229,1.7884996414184542,-2.421139786737271,5.998139069574179,-0.3163200726594084,3.893319355496317,-2.2075423360332174,67.06589664563454,-0.09340696925249858,2.1048197140778635,3,-0.15000057220458984,-1.9800004959106445,-4.997499465942379,-4.3649988174438406,-2.25,0,-0.0061764436609604845,1.2461603469626126,34.09000015258789,-3.2857298559750587,32.889999389648445,2.672130224879294,32.400001525878906,-0.0061764436609604845
7522,2002-03-19,34.56999969482422,34.919998168945305,33.549999237060554,34.25,6399300.0,0.016764696906594656,1.6862812563111105,-1.0322525072294346,66.15502959099581,62.97291401400683,-0.5259675643934685,-2.620919569351095,-4.750547804029509,-4.0685253586474275,11.439493393850867,1.3699989318847514,2.032575855797848,2.1269993782043457,-2.0658772276457924,6.319875984054487,0.030561075279273098,4.223437681129415,-2.4457387538380573,84.13176473813077,15.55473900831467,2.0964383029250704,3,-0.7200002670288086,-2.5500001907348633,-5.3249993324279785,-4.934998512268059,-3.0699996948242188,1,-0.015041957256410332,-1.5882334084519565,34.0,1.2461603469626126,34.09000015258789,-3.2857298559750587,32.889999389648445,-0.015041957256410332
7523,2002-03-20,33.5,34.18000030517578,33.43000030517578,33.900001525878906,7264700.0,-0.03095168366415746,-1.7777730682829653,-1.2500059604701619,65.8518005509894,63.77103174924834,0.4853327409314332,-1.343350962673881,-3.6245799359415827,-2.970687201844985,11.898800153224846,1.1399993896484375,1.97549286571725,0.8814996719360337,-3.170531636083304,4.933530979955368,-1.144515982073635,2.9075153259457025,-1.0704800441560138,40.740730275167245,-31.402458528352803,2.0260156540096674,3,0.34999942779541016,-1.4800004959106445,-4.0799994468688965,-3.8649988174438406,-3.0900001525878906,2,0.0035820576682021876,1.6862812563111105,34.56999969482422,-1.5882334084519565,34.0,1.2461603469626126,34.09000015258789,0.0035820576682021876
7524,2002-03-21,34.15999984741211,34.439998626708984,33.5,33.59999847412109,7858600.0,0.019701487982451082,-1.4736860597603763,-1.3999980926586608,61.465521862336054,63.227659844577616,-0.2985562904093655,-1.6716351216937966,-4.206570868977423,-3.621241776061602,12.427640915568082,0.9399986267089844,1.923771127093815,1.2764995574951143,-2.418032681824485,4.971031796814714,-0.5707665621646854,3.123765677154914,-1.4496415978989248,59.130480933970944,-9.582101166214755,1.8472661196598001,3,-0.7300004959106445,-2.140000343322754,-4.514998912811279,-4.52499866485595,-3.510000228881836,3,-0.025175662007993482,-1.7777730682829653,33.5,1.6862812563111105,34.56999969482422,-1.5882334084519565,34.0,-0.025175662007993482
7525,2002-03-22,33.15999984741211,34.139999389648445,33.0,34.02000045776367,9816700.0,-0.029274004814603627,1.072729038209434,-1.5357116095939205,45.895141408020415,60.97708902855105,0.3371408787875865,-0.40492652465903944,-3.1131056799612935,-2.6045821818652257,13.000251594613676,1.1599998474121094,1.8832855255869418,0.09399957656860636,-3.2420956733256645,3.4300948264628772,-1.574048048378529,1.7620472015157418,-0.19127036772326278,7.619045889024951,-54.8004080726495,1.6680476249471363,3,0.26999950408935547,-1.140000343322754,-3.2599997520446777,-3.52499866485595,-2.229999542236328,4,-0.016887858138356582,-1.4736860597603763,34.15999984741211,-1.7777730682829653,33.5,1.6862812563111105,34.56999969482422,-0.016887858138356582
7526,2002-03-25,32.049999237060554,33.59999847412109,31.979999542236328,33.15999984741211,9694500.0,-0.033474083699013724,-1.5919982910156136,1.2906974681073708,41.354707889900006,58.93820710220593,1.256315376325432,0.8427950293848809,-1.8993341119327738,-1.4530714930347557,13.678284466435242,1.6199989318847585,1.704669670917653,-1.07600097656249,-4.285030258579958,2.133028305454978,-2.680515617571224,0.528513664446244,3.8899993896484304,2.3809431129763228,-54.14637034300921,1.6045146410087343,3,1.3800001144409109,-0.02999973297119851,-1.7599997520446848,-2.4149980545043945,-0.8499984741211044,0,0.01185650786773862,1.072729038209434,33.15999984741211,-1.4736860597603763,34.15999984741211,-1.7777730682829653,33.5,0.01185650786773862
7527,2002-03-26,33.52000045776367,33.799999237060554,32.06999969482422,32.110000610351555,8193400.0,0.04586587381266782,-1.3221444206915187,-1.2702694343253977,47.275638870311276,57.172205715934595,-0.10390117992565706,-0.4510732727290758,-3.2363495616664437,-2.8529536457387152,14.392166652795963,1.75,1.3441181685016517,0.26750020980834677,-2.782523795594919,3.3175242152116127,-1.2575117928932897,1.7925122125099797,2.3407981872558565,62.601686531012255,10.42158207871136,1.5250120027016336,3,0.019998550415039062,-1.5000009536743164,-3.2300009727478027,-3.8849992752075124,-3.729999542236328,1,-0.05280430887803633,-1.5919982910156136,32.049999237060554,1.072729038209434,33.15999984741211,-1.4736860597603763,34.15999984741211,-0.05280430887803633
7528,2002-03-27,33.09999847412109,33.5,32.52000045776367,33.0,6449500.0,-0.012529891942328675,1.1777730682829652,0.07092091130692085,43.31983105367817,55.015975043258365,0.4758815463324595,0.19471040885311908,-2.680664712418185,-2.376059358631476,14.936324743378387,1.0,1.072836675639742,-0.2895016670227122,-3.022107663699785,2.443104329654357,-1.655804665361245,1.0768013313158207,2.6831841888427803,45.52842880934851,-1.5611354830253177,1.3663029983385353,3,0.4400005340576243,-1.0799989700317312,-2.6849989891052175,-3.464997291564927,-4.799999237060536,2,-0.048338324709350955,-1.3221444206915187,33.52000045776367,-1.5919982910156136,32.049999237060554,1.072729038209434,33.15999984741211,-0.048338324709350955
7529,2002-03-28,33.09999847412109,33.950000762939446,32.779998779296875,33.34999847412109,7533600.0,0.0,-1.6292197438579306,-2.5000381475549194,38.542577918293766,52.37306456820159,0.5685965636491517,0.5165387647838102,-2.520262563863877,-2.339506429564409,16.016002692726584,1.170001983642571,0.9823909428820272,-0.4770015716552791,-2.4522176106943263,1.4982144673837716,-1.4646095911748063,0.510606447864248,2.6071205264282327,51.851806065015374,10.363420749758411,0.9876080195195249,3,0.4400005340576243,-0.9299993515014577,-2.909998893737786,-3.464997291564927,-5.549999237060536,3,-0.08126884443248927,1.1777730682829652,33.09999847412109,-1.3221444206915187,33.52000045776367,-1.5919982910156136,32.049999237060554,-0.08126884443248927
7530,2002-04-01,34.09000015258789,34.240001678466804,32.56999969482422,33.0,6800800.0,0.02990941764667543,1.402875012692744,-4.3600006103515625,49.90723352063567,51.0852758516845,-0.4709282514740849,-0.2840406637157784,-3.331827238540484,-3.296886595694776,16.68235993731339,1.6700019836425852,0.8965157438776501,0.3835000991821289,-1.3422099627057307,2.109210161069985,-0.47935493176179733,1.2463551301260551,1.5425764587951676,93.36277061538068,49.87034534670079,0.8628550309439288,4,-0.6400012969970703,-1.9200010299682617,-3.90000057220459,-4.454998970031731,-6.579999923706051,0,-0.10090937279730328,-1.6292197438579306,33.09999847412109,1.1777730682829652,33.09999847412109,-1.3221444206915187,33.52000045776367,-0.10090937279730328
7531,2002-04-02,33.75,34.02000045776367,33.299999237060554,33.400001525878906,9694600.0,-0.009973603727369884,-1.6181717297822584,0.32109947259192895,55.12294969838102,49.859489196949525,-0.19011229184422263,0.03905987805062949,-2.8504132010309817,-2.925431809609485,16.15889248339445,0.7900009155273366,0.7787078723538059,0.055500030517578125,-1.6652400989639062,1.776240159999066,-0.804870034223164,0.9158700952583203,1.8095250700001202,77.41929813150297,29.197823059253366,0.8603700647407432,4,-0.5400009155273438,-1.2300004959106445,-3.560000419616699,-4.265000343322754,-3.14999961853027,1,-0.08355554651331021,1.402875012692744,34.09000015258789,-1.6292197438579306,33.09999847412109,1.1777730682829652,33.09999847412109,-0.08355554651331021
7532,2002-04-03,32.990001678466804,34.400001525878906,32.59999847412109,34.0,9923300.0,-0.02251846878616881,-1.0111712794545982,-2.8857220708446665,52.90068848332997,48.42047674498737,0.3600577381682868,0.7592253317713897,-1.957818011324406,-2.163466642995985,15.20415230381033,1.8000030517578196,0.5548223730804835,-0.6544982910156207,-2.3970610075351715,1.0880644255039336,-1.5257796492753997,0.2167830672441582,2.4979328809780412,25.000050727328816,-26.253152638798714,0.871281358259777,4,0.21999740600585227,-0.4700021743774485,-2.800002098083503,-3.505002021789558,-3.2000007629394602,2,-0.05425889131420447,-1.6181717297822584,33.75,1.402875012692744,34.09000015258789,-1.6292197438579306,33.09999847412109,-0.05425889131420447
7533,2002-04-04,33.31999969482422,33.650001525878906,32.75,33.09999847412109,8289600.0,0.010002970584048532,1.0454466638923567,-0.21782335278455336,52.1478532138341,47.385180228487144,0.0020579546733543452,0.3793700343011466,-2.0909447852636305,-2.49530710739257,14.497312429902982,0.9000015258789062,0.3470152355206366,-0.28050022125243856,-2.008382533430023,1.4473820909251423,-1.1444413773412307,0.5834409348363536,2.0977761642764534,40.98356555019136,-12.782485930156255,0.8639411560887904,4,-0.12999916076660156,-0.8000001907348633,-3.130000114440918,-3.8350000381469727,-4.619998931884769,3,-0.10594234128535152,-1.0111712794545982,32.990001678466804,-1.6181717297822584,33.75,1.402875012692744,34.09000015258789,-0.10594234128535152
7534,2002-04-05,33.419998168945305,33.810001373291016,33.200000762939446,33.549999237060554,7508500.0,0.003001154712994225,-1.1403684890343109,-0.5909106672215741,46.24016837757193,47.42351655843731,-0.23909172046305116,0.18405908988997766,-1.9969104476928443,-2.597543268596503,13.40000710895344,0.6100006103515696,0.007900124404777387,-0.11400165557861897,-1.7558412718719723,1.5278379607147308,-0.9349214637252956,0.7069181525680577,1.9290221638180824,46.447957575605585,-4.622504390539859,0.8209198081466751,4,-0.2299976348876882,-0.8999986648559499,-3.2299985885620046,-3.9349985122680593,-3.1499977111816335,4,-0.15320165207676117,1.0454466638923567,33.31999969482422,-1.0111712794545982,32.990001678466804,-1.6181717297822584,33.75,-0.15320165207676117
7535,2002-04-08,33.0,33.25,32.049999237060554,32.509998321533196,9483600.0,-0.012567270854478285,1.4242398554270577,-3.7692127116402423,44.58874333769573,47.782853830414616,0.174135939958191,0.411730782326579,-1.4305043564132767,-2.167717670137449,11.817699849951616,1.3699989318847514,-0.27482840322647917,-0.39849987030029155,-1.695237118217527,0.8982373776169439,-1.0468684942589093,0.24986875365832617,2.281639916952848,40.425525007345136,-8.265471734145684,0.648368623958619,4,0.22500038146972656,-0.2050008773803711,-3.002500534057617,-3.515000343322754,-1.7000007629394496,0,-0.16515153827089246,-1.1403684890343109,33.419998168945305,1.0454466638923567,33.31999969482422,-1.0111712794545982,32.990001678466804,-0.16515153827089246
7536,2002-04-09,32.31999969482422,33.700000762939446,31.70000076293945,33.25,12914700.0,-0.020606069853811526,1.1857901626768856,-1.897953305151353,37.96791247491884,46.74866200870435,1.0018150777178363,1.0021327272248186,-0.6089791776609914,-1.4961147618030566,10.8035708399399,1.9999999999999964,-0.547618429896005,-0.9890001296997042,-2.325451025851997,0.3474507664525923,-1.6572255777758542,-0.32077468162355416,2.8956074146342985,22.962916914504284,-20.367449472391478,0.6682254480761481,4,0.7300014495849609,1.364999771118164,-2.3949999809265137,-2.8350000381469727,-0.6199989318847692,1,-0.1488242423069286,1.4242398554270577,33.0,-1.1403684890343109,33.419998168945305,1.0454466638923567,33.31999969482422,-0.1488242423069286
7537,2002-04-10,32.150001525878906,32.209999084472656,31.01000022888184,32.0,12222300.0,-0.00525984438584437,7.888990929384811,-0.16129191038335644,42.01184046343394,46.60332972089944,1.0695127422918986,1.185665453457517,-0.32713958055358816,-1.3662446995548123,10.867949630584556,1.3099994659423793,-0.5446582801364528,-1.1289983749389663,-2.5429719534661572,0.2849752035882247,-1.8359851642025617,-0.4220115856753708,2.9249813297188467,40.714315394953765,-2.822024532864795,0.7069867892635947,4,0.5549993515014648,1.324997901916504,-1.425001621246338,-2.5100011825561523,-0.040000915527350855,2,-0.04821154186140597,1.1857901626768856,32.31999969482422,1.4242398554270577,33.0,-1.1403684890343109,33.419998168945305,-0.04821154186140597
7538,2002-04-11,30.95000076293945,32.09000015258789,30.809999465942386,31.979999542236328,12339300.0,-0.03732506083937581,1.0480010986328068,-6.866588678093712,32.146830660498594,45.892691136699966,2.1595652753815067,2.394218819364337,0.9227732851119193,-0.21471542852355086,11.198393010942965,1.3400020599365199,-0.4162367067212216,-2.256499099731446,-3.9759390216484043,-0.5370591778144913,-3.116219060689925,-1.3967791387729669,3.881083135055352,4.66670693288975,-35.37289875969965,0.8597199609584778,4,1.654999732971195,2.424998283386234,0.28249931335449574,-1.0600004196166957,1.389999389648441,3,-0.037479800284888176,7.888990929384811,32.150001525878906,1.1857901626768856,32.31999969482422,1.4242398554270577,33.0,-0.037479800284888176
7539,2002-04-12,31.79999923706055,32.09999847412109,31.190000534057614,31.399999618530273,7427600.0,0.027463601071665122,-1.2195131595780282,-0.3883496044561664,42.3076856688151,45.04829693094213,1.235718253394733,1.537185606123625,0.10909222227096649,-1.098994816585332,11.260201358978852,1.149997711181637,-0.45551938708410944,-1.352000617980952,-3.1793896819577903,0.4753884459958897,-2.265695149969371,-0.43830608599253296,2.709397906370061,34.25603206984205,-9.476235568049795,0.9136945319884207,4,0.8050012588500941,1.5749998092651332,-0.4249992370605504,-1.9099988937377965,-0.09999847412110086,4,-0.09748423108476933,1.0480010986328068,30.95000076293945,7.888990929384811,32.150001525878906,1.1857901626768856,32.31999969482422,-0.09748423108476933
7540,2002-04-15,32.130001068115234,32.43000030517578,31.32999992370605,32.25,9246400.0,0.010377416319874877,3.58333929380351,-0.29999761581193257,50.49628942486081,44.53422356721766,0.6687819987439312,1.1097122293034118,-0.195805335007325,-1.4514876782042307,10.838895841688794,1.1000003814697301,-0.39945516534186964,-0.9239988327026367,-2.749806420400411,0.901808754995141,-1.8369026265515274,-0.011095038853746075,2.0834442611163198,45.674775424648914,-3.1523263015652105,0.9129037938488881,4,0.47499942779541016,1.2449979782104492,-0.23000049591064453,-1.890000343322754,-1.5200004577636754,0,-0.05788983966755501,-1.2195131595780282,31.79999923706055,1.0480010986328068,30.95000076293945,7.888990929384811,32.150001525878906,-0.05788983966755501
7541,2002-04-16,33.790000915527344,34.509998321533196,33.540000915527344,33.59999847412109,18199200.0,0.05166510402202995,-5.258097066351598,-1.5833677718791321,51.63636716732472,44.39374342099486,-1.1006970636194424,-0.5974589115941455,-1.7880050751750929,-3.1298231988392047,10.339916032049553,2.3799972534179616,-0.2405926059686081,0.7465009689331055,-1.0586991059894544,2.5517010438556653,-0.156099068528178,1.649101006394389,-2.9800014495849574,80.54060462970375,32.07386671974131,0.90260003746128,4,-1.1300020217895508,-0.8350019454956055,-1.5200014114379883,-3.1800012588500977,-3.1300010681152344,1,-0.0736904886357247,3.58333929380351,32.130001068115234,-1.2195131595780282,31.79999923706055,1.0480010986328068,30.95000076293945,-0.0736904886357247
7542,2002-04-17,34.049999237060554,34.860000610351555,33.919998168945305,34.0,13060400.0,0.00769453431455025,-7.952280612522327,0.26315049791200956,55.87145637165852,44.80747710519757,-1.3349014538202368,-0.9469631077031053,-1.9516057540895986,-3.3795276537183945,9.894640437350906,1.0699996948242116,-0.3102998301241513,1.0324993133544993,-0.6933639514273366,2.7583625781363352,0.16956768096358132,1.8954309457454173,-3.16599979400635,79.9999717429915,29.874305696879368,0.8629316323909186,4,-1.2149991989135813,-1.0950002670288157,-1.7799997329711985,-3.439999580383308,-3.4299983978271555,2,-0.06901610945010916,-5.258097066351598,33.790000915527344,3.58333929380351,32.130001068115234,-1.2195131595780282,31.79999923706055,-0.06901610945010916
7543,2002-04-18,33.61999893188477,34.200000762939446,33.139999389648445,33.5,9871800.0,-0.012628496763893104,-1.5238123350938548,2.4000152590216977,53.05164844759161,45.564308224088656,-0.9586872489506604,-0.5349384075206487,-1.4282169368425457,-2.9392343411012405,9.283716712121938,1.0600013732910014,-0.4369042464496502,0.5964990615844812,-1.1372433332600664,2.3302414564290324,-0.2703721358377962,1.4633702590067585,-2.576959442138673,66.2124890275488,15.631618410390942,0.8668711974222753,4,-0.7849988937378001,-0.6649999618530344,-1.3499994277954173,-3.0099992752075266,-3.6399993896484446,3,-0.04491369332261208,-7.952280612522327,34.049999237060554,-5.258097066351598,33.790000915527344,3.58333929380351,32.130001068115234,-0.04491369332261208
7544,2002-04-19,33.299999237060554,34.299999237060554,33.139999389648445,34.139999389648445,7826100.0,-0.00951813518711131,1.0,-7.000063578853259,44.96814116631714,45.60646353837992,-0.7347682030389677,-0.29794718908610207,-1.0085622052700813,-2.620916890242423,8.53471776928709,1.1599998474121094,-0.4949759547979937,0.3194993972778377,-1.3364746321930454,1.9754734267487208,-0.5084876174576038,1.1474864120132793,-2.104281302490236,55.807335131896465,10.198638732819838,0.8279870147354416,4,-0.4649991989135813,-0.3450002670288157,-0.8924999237060618,-2.689999580383308,-3.409999847412113,4,-0.028828801996014786,-1.5238123350938548,33.61999893188477,-7.952280612522327,34.049999237060554,-5.258097066351598,33.790000915527344,-0.028828801996014786
7545,2002-04-22,32.59999847412109,33.0,32.52000045776367,32.799999237060554,6201700.0,-0.021021044413731316,-1.6666878596178911,0.23809610310581572,42.99632933742212,46.1651765231025,-0.10892977612979138,0.37729255370934567,-0.2162753509868267,-1.938022611458372,7.9296428020121965,0.7799987792968821,-0.5900958768808948,-0.352501296997076,-2.0146222245418954,1.3096196305477434,-1.1835617607694857,0.4785591667753337,-1.2577092325195203,3.418718424823277,-36.58954647402013,0.8310604637724105,4,0.235001564025886,0.35500049591065164,0.2525010108947825,-1.9899988174438406,-3.8699989318847585,0,-0.027607293046227666,1.0,33.299999237060554,-1.5238123350938548,33.61999893188477,-7.952280612522327,34.049999237060554,-0.027607293046227666
7546,2002-04-23,32.43000030517578,33.47999954223633,32.25,32.950000762939446,8612700.0,-0.0052146680031367465,-1.7954501120565962,2.5999923706343524,46.3254461123334,46.644466039646886,0.08751616406669882,0.6084127690474403,0.021757814189143687,-1.7883688725221312,8.09606979977333,1.2299995422363281,-0.6367347021357261,-0.5414995193481431,-2.1684984894777983,1.085499450781512,-1.3549990044129672,0.27199996571668095,-0.9470026088242136,6.896561803927548,-33.563908429984984,0.8134994850648273,4,0.4049997329711914,0.524998664855957,0.5049991607666016,-1.8200006484985352,-3.630001068115231,1,-0.0561208657939406,-1.6666878596178911,32.59999847412109,1.0,33.299999237060554,-1.5238123350938548,33.61999893188477,-0.0561208657939406
7547,2002-04-24,31.75,33.130001068115234,31.54999923706055,32.549999237060554,10251900.0,-0.02096824849758805,-1.6333347108620353,1.5384587169424109,40.15055861188943,47.533769145356985,0.7876377911046362,1.2111039902211544,0.7097792427732088,-1.1081246078357339,7.965150263849854,1.580001831054684,-0.654660519392614,-1.1329998016357408,-2.825609784220248,0.5596101809487628,-1.9793047929279908,-0.28669481034349076,3.1100006103515554,7.272755015979975,-31.753330230092217,0.8463049912922522,4,1.2750005722045827,1.1149988174438477,1.1849994659423828,-1.140000343322754,-3.0799999237060547,2,-0.03433071346733518,-1.7954501120565962,32.43000030517578,-1.6666878596178911,32.59999847412109,1.0,33.299999237060554,-0.03433071346733518
7548,2002-04-25,31.5,31.56999969482422,30.25,31.0,15339200.0,-0.007874015748031482,3.125002980235081,-0.6250005960470106,38.177344067108706,47.074842300722935,1.2559347026973455,1.4072400467655442,0.9692516867046663,-0.8759377282386751,8.040166854690892,1.5,-0.5517847446440882,-1.302999877929686,-3.100425575042202,0.4944258191828297,-2.201712726485944,-0.4042870293734282,3.293800582885737,30.864203345066223,-6.924687603365449,0.8987128485562579,4,1.0550003051757812,1.0550003051757812,1.4349994659423828,-0.8900003433227539,-3.760000228881836,3,-0.027936481294177806,-1.6333347108620353,31.75,-1.7954501120565962,32.43000030517578,-1.6666878596178911,32.59999847412109,-0.027936481294177806
7549,2002-04-26,30.40999984741211,31.75,30.1299991607666,31.5,8764800.0,-0.03460317944723468,1.0377367091401577,-2.1800003051757812,35.26734353334827,45.38273720166598,2.378112137176686,2.4088840187215936,2.021114348575466,0.19004951420077631,7.799044783637607,1.6200008392333984,-0.5173540824313676,-2.258500099182129,-4.342143024868548,-0.17485717349570962,-3.3003215620253386,-1.2166786363389193,4.202048712158195,8.358228500340191,-27.895172886281344,1.0418214628432096,4,2.0850000381469727,2.0850000381469727,2.5249996185302734,0.19999980926513672,-2.3099994659423793,4,-0.0141400956045179,3.125002980235081,31.5,-1.6333347108620353,31.75,-1.7954501120565962,32.43000030517578,-0.0141400956045179
7550,2002-04-29,30.649999618530273,31.51000022888184,30.1200008392334,30.45000076293945,9196100.0,0.007892133256244938,-2.232561595255582,-0.18348516292955036,39.99999543149843,44.089807008796406,2.130099029577245,2.000521920622276,1.757874810237496,-0.05572651965130859,7.373580527410267,1.389999389648441,-0.2646554550449167,-1.8465003013610826,-4.002737169679932,0.30973656695776697,-2.9246187355205038,-0.7683818672016578,3.693125977111812,15.773779282212208,-21.24534008487514,1.0781184341594243,4,1.840001106262207,1.840001106262207,2.0749998092651367,-0.039999961853027344,-2.20999908447266,0,-0.024796092604919773,1.0377367091401577,30.40999984741211,3.125002980235081,31.5,-1.6333347108620353,31.75,-0.024796092604919773
7551,2002-04-30,30.93000030517578,31.690000534057614,30.20000076293945,30.20000076293945,7729500.0,0.009135422190224896,-3.082193713583949,3.6500185967555345,42.78959011389084,42.63626631348888,1.566475014923384,1.5793981610850594,1.4899690813577067,-0.34025327074124334,6.873246767645785,1.489999771118164,-0.1726173626429599,-1.425499629974368,-3.605286509056775,0.7542872491080388,-2.515393069515575,-0.33560619043316464,3.0752753099536108,26.910279214273807,-9.243145480269447,1.0898934395412043,4,1.2799997329711914,1.5600004196166992,1.794999122619629,-0.32000064849853516,-3.2399997711181676,1,-0.07112837831337837,-2.232561595255582,30.649999618530273,1.0377367091401577,30.40999984741211,3.125002980235081,31.5,-0.07112837831337837
7552,2002-05-01,31.20000076293945,31.35000038146973,29.770000457763672,31.0,10852900.0,0.008729403656633217,5.319999694824143,0.2739738196639867,51.660026829535184,42.481641689260385,0.9495421574497307,1.231562317433454,1.285741521794474,-0.6531735747653435,7.008216998481911,1.5799999237060582,-0.1857268949049029,-1.0659991264343311,-3.2827709468203103,1.1507726939516445,-2.174385036627317,0.04238678375865845,2.4944528701182627,72.22225433247581,30.76053321235031,1.108385910192988,5,0.8349990844726598,1.1149997711181676,1.5249986648559606,-0.5900011062622035,-4.800001144409176,2,-0.07692312394843637,-3.082193713583949,30.93000030517578,-2.232561595255582,30.649999618530273,1.0377367091401577,30.40999984741211,-0.07692312394843637
7553,2002-05-02,29.790000915527344,31.5,29.5,30.959999084472656,11531600.0,-0.04519230169657418,-1.2857142857142858,-5.8499685288677155,37.57726647946829,41.66043339072162,1.9658536145687293,2.491272738605389,2.744874169209268,0.7052716153030758,7.218331119626015,2.0,-0.38113684288345695,-2.299499034881592,-4.716041931007531,0.11704386124434762,-3.507770482944558,-1.091227586818622,3.512007400000968,12.888929578993055,-28.266298264510674,1.2082714480629695,5,1.6999988555908203,2.3899993896484375,2.9899983406066895,0.8199987411499023,-4.020000457763672,3,-0.03759653591180734,5.319999694824143,31.20000076293945,-3.082193713583949,30.93000030517578,-2.232561595255582,30.649999618530273,-0.03759653591180734
7554,2002-05-03,28.29999923706055,29.60000038146973,27.84000015258789,29.32999992370605,11948500.0,-0.050016838961900234,1.2420362201491075,0.880343844960021,29.297287399704416,40.138317619864104,2.986031294684061,3.7713908973351415,4.304136533682719,2.147304663086558,7.691509533544114,1.9500007629394531,-0.703665347820774,-3.5335007667541483,-6.399557975780031,-0.6674435577282658,-4.9665293712670895,-2.100472162241207,4.545768080604365,11.948026984274138,-27.452605168564716,1.4330286045129403,5,2.360000610351559,3.0500011444091726,4.480000019073483,2.3100004196166957,-3.349998474121101,4,-0.019787967527894246,-1.2857142857142858,29.790000915527344,5.319999694824143,31.20000076293945,-3.082193713583949,30.93000030517578,-0.019787967527894246
7555,2002-05-06,27.54999923706055,28.690000534057614,27.21999931335449,28.10000038146973,8024000.0,-0.026501767498913198,-1.4297520921705482,0.5339813376245599,12.589918679254893,36.389925682855385,3.2903739238489926,4.313300852609906,5.095155523054029,2.8698756008835353,8.665737279661029,1.470001220703125,-1.0215253133941253,-4.011000728607176,-7.39891670990475,-0.6230847473095977,-5.704958719255966,-2.3170427379583884,4.594960677493578,7.382546612686457,-25.706490591820053,1.6939579906487883,5,2.625000953674313,3.49000072479247,5.3049998283386195,3.0600004196166957,-1.9099998474121094,0,0.01996374445155391,1.2420362201491075,28.29999923706055,-1.2857142857142858,29.790000915527344,5.319999694824143,31.20000076293945,0.01996374445155391
7556,2002-05-07,27.51000022888184,28.209999084472656,27.0,28.0,12150700.0,-0.0014518696655680952,1.6593446670621106,0.8909068210113024,9.729074308838662,33.009760760294185,2.8598175964066144,4.189255653375547,5.133355632145129,2.882892540171966,9.92944767315573,1.2099990844726562,-1.2703988113374045,-3.8104997634887674,-7.627307284332002,0.006307757354466759,-5.718903523910381,-1.9020960030671503,3.8469659894803456,11.333338419596434,-15.168199605485313,1.908403760421617,5,1.8649997711181605,3.420000076293938,5.299998760223385,3.0999994277954066,-1.960000991821289,1,0.03380589957972435,-1.4297520921705482,27.54999923706055,1.2420362201491075,28.29999923706055,-1.2857142857142858,29.790000915527344,0.03380589957972435
7557,2002-05-08,30.60000038146973,31.13999938964844,28.959999084472656,29.0,15375200.0,0.11232279632421815,-1.595235040673025,-3.265308426203121,35.99258646543372,32.76700991566363,-0.4587024946364231,1.0299873419502745,2.072912273533678,-0.23475765384909764,10.091434628326077,3.6299991607666016,-1.3961471030546946,-0.642999553680415,-4.45182628450527,3.165827177144436,-2.5474129190928387,1.2614138117320124,-3.60000038146973,80.00000847710511,56.104170154182846,1.9044133654124262,5,-1.2250003814697301,0.3299999237060476,2.2649989128112757,0.009999275207515979,-5.200000762939457,2,-0.09509803304363063,1.6593446670621106,27.51000022888184,-1.4297520921705482,27.54999923706055,1.2420362201491075,28.29999923706055,-0.09509803304363063
7558,2002-05-09,29.790000915527344,30.68000030517578,29.420000076293945,30.649999618530273,8690300.0,-0.026470570452440056,1.7391307052006344,-0.5374990612270674,34.427692196253446,32.673715322653095,0.0930053348367359,1.843124633658288,2.9239755291903435,0.5790060646499313,10.12038190582067,1.260000228881836,-1.5858170700642908,-1.3949990272521973,-5.2575613814326445,2.46756332692825,-3.3262802043424244,0.5362821498380264,-2.7900009155273438,67.3913363973772,45.56858628642471,1.931281177090224,5,-0.44500064849853516,1.139999389648434,3.074998378753662,0.8199987411499023,-3.1500015258789027,3,-0.11379661607294922,-1.595235040673025,30.60000038146973,1.6593446670621106,27.51000022888184,-1.4297520921705482,27.54999923706055,-0.11379661607294922
7559,2002-05-10,28.70000076293945,30.040000915527344,28.53000068664551,29.899999618530273,7973600.0,-0.03658946354780934,1.0405388512359688,1.3953496108781178,33.276167400434275,31.926623319201525,1.0224554612343475,2.8342882269970566,4.075780528564426,1.659604508693885,10.35106008165257,1.5100002288818324,-1.7095121542149343,-2.3299992561340375,-6.334827657202954,1.674829144934879,-4.332413456668494,-0.3275850555995774,-1.6172007751464825,41.062826414663064,16.213469074286486,2.002414200534459,5,0.644999504089359,2.229999542236328,4.154999256134037,1.9099988937377965,-2.610000610351559,4,-0.1020906002538966,1.7391307052006344,29.790000915527344,-1.595235040673025,30.60000038146973,1.6593446670621106,27.51000022888184,-0.1020906002538966
7560,2002-05-13,30.270000457763672,30.270000457763672,28.54999923706055,29.01000022888184,7360100.0,0.05470382066510515,1.7301601718429924,-1.0500011920940262,41.73047618574711,31.808943993852218,-0.6784633949418222,1.1782043683504284,2.517791978139364,0.09211122060082744,10.81996474650423,1.7200012207031214,-1.7710939385454054,-0.6669995307922356,-4.650602948257962,3.3166038866734873,-2.658801239525097,1.3248021779406258,-3.106056481933596,78.98552994814216,49.72276412700958,1.9918017087328617,5,-1.0200004577636719,0.6599998474121058,2.5849995613098145,0.3399991989135742,-5.420000076293942,0,-0.1757515564708142,1.0405388512359688,28.70000076293945,1.7391307052006344,29.790000915527344,-1.595235040673025,30.60000038146973,-0.1757515564708142
7561,2002-05-14,31.29999923706055,32.220001220703125,31.10000038146973,32.0,13416800.0,0.03402704868584516,-1.0363679870161464,-0.555556060145048,48.32214478724885,31.438068211375963,-1.8444187308965851,-0.05049260098740049,1.4317481851784102,-0.9236181304890714,10.425545769979689,1.9500007629394531,-1.6898407154741761,0.4874993324279835,-3.2698893363289265,4.2448880011848935,-1.391195001950475,2.3661936668064385,-4.056534152954107,75.06770052873358,41.24609617901261,1.8786943343784555,5,-1.689998626708988,-0.36999893188477273,1.7100005149841273,-0.6899995803833043,-6.829999923706062,1,-0.18083067045926393,1.7301601718429924,30.270000457763672,1.0405388512359688,28.70000076293945,1.7391307052006344,29.790000915527344,-0.18083067045926393
7562,2002-05-15,31.70000076293945,32.459999084472656,30.70000076293945,31.3799991607666,10546500.0,0.012779601777283212,-1.0952380952380907,-0.4571446477130887,50.73746586535525,32.900312587585624,-2.4205871458075485,-0.6699244322713049,0.979194171540815,-1.276382121124886,9.706270864546306,1.7599983215332067,-1.6730623814356775,1.0050007820129352,-2.461849353442002,4.471850917467872,-0.7284242857145351,2.7384258497404055,-4.2574742333691376,80.66161243339432,44.546457656088556,1.733425067727469,5,-1.9700012207031214,-0.7700004577636719,1.6674995422363317,-0.575001716613766,-8.770000457763668,2,-0.194006352614,-1.0363679870161464,31.29999923706055,1.7301601718429924,30.270000457763672,1.0405388512359688,28.70000076293945,-0.194006352614
7563,2002-05-16,32.110000610351555,32.240001678466804,31.04999923706055,31.690000534057614,6969900.0,0.012933748818436452,2.499995792626864,1.312493667038204,56.59938129643421,35.933878576111155,-2.7567928512592026,-1.2636371887145863,0.513552618047477,-1.6139267372748165,9.587454838878076,1.1900024414062536,-1.697572024926064,1.4905005455017033,-1.7676258135454006,4.748626904548807,-0.1385626340218451,3.1195637250252553,-4.366425727487101,91.09418277843035,49.341875021497614,1.6290631795235515,5,-2.3800010681152273,-1.1800003051757777,0.9799995422363352,-0.7400016784667898,-7.970001220703114,3,-0.20896919539945835,-1.0952380952380907,31.70000076293945,-1.0363679870161464,31.29999923706055,1.7301601718429924,30.270000457763672,-0.20896919539945835
7564,2002-05-17,32.34000015258789,32.740001678466804,31.690000534057614,32.56999969482422,9043500.0,0.007162863215959936,2.6841918580137722,-0.5476178582295312,56.565658212335755,40.82007185756458,-2.6300273552833673,-1.6540490070580702,0.21170594105223728,-1.7933487553966323,9.502692831403762,1.0500011444091903,-1.8345563671928709,1.7685000419616692,-1.3485854673016888,4.885585551225027,0.20995728732999197,3.32704279659335,-4.313439817626943,90.45342976591049,43.53896553769998,1.5585427546316797,5,-2.4699993133544886,-1.409999847412113,0.6499996185302734,-0.6050004959106445,-8.90999984741211,4,-0.17625234186906236,2.499995792626864,32.110000610351555,-1.0952380952380907,31.70000076293945,-1.0363679870161464,31.29999923706055,-0.17625234186906236
7565,2002-05-20,31.70000076293945,32.47999954223633,31.5,32.34000015258789,5354100.0,-0.01978971510911476,1.1304380276317316,2.7826115801171105,52.91005474076348,45.61795857222289,-1.4968530295076157,-1.1435633980170188,0.7399916400990385,-1.103265517347463,9.86209929598708,0.9799995422363281,-1.7427043625430407,1.173500537872311,-1.8446991053394335,4.191700181084055,-0.3355992837335613,2.682600359478183,-3.2963651204980344,49.01958584373934,-0.4077056532017167,1.5090998216058713,5,-1.0649995803832901,-0.7700004577636719,1.2899990081787145,0.3199987411499059,-7.4700012207031214,0,-0.17697162382753706,2.6841918580137722,32.34000015258789,2.499995792626864,32.110000610351555,-1.0952380952380907,31.70000076293945,-0.17697162382753706
7566,2002-05-21,30.61000061035156,31.959999084472656,30.34000015258789,31.899999618530273,7130900.0,-0.034384862030104824,1.2978741824428979,2.0156253725293793,47.90035521485435,46.941043988825186,0.08842501303892547,-0.20754508222964674,1.7548895353489833,0.027475885294272473,9.77417465997962,1.6199989318847656,-1.4368015534597731,0.1745003700256298,-2.708783685015465,3.0577844250667248,-1.2671416574949177,1.6161423975461773,-1.859455685028113,11.250011920921194,-33.83591671584056,1.4416420275205473,5,0.025000572204600502,0.31999969482421875,2.379999160766605,1.4099988937377965,-5.940000534057614,1,-0.18817380313719878,1.1304380276317316,31.70000076293945,2.6841918580137722,32.34000015258789,2.499995792626864,32.110000610351555,-0.18817380313719878
7567,2002-05-22,30.65999984741211,31.04999923706055,29.8799991607666,30.25,6626300.0,0.0016334281628089808,-1.0347800415303943,-0.31782958344360884,53.427892143556484,49.05217731630331,0.05345287855431735,-0.3619486597391983,1.672664182970152,0.007745238341470895,10.331925287047314,1.1700000762939489,-0.8916206042343795,0.2789996147155769,-2.5401599619378388,3.098159191368989,-1.1305801736111292,1.688579403042283,-1.5902983818371936,27.272727272727202,-20.98182103881674,1.4095797883267063,5,-0.024998664855949926,0.2700004577636683,2.1474990844726562,1.359999656677246,-6.95999908447266,2,-0.20189173401382432,1.2978741824428979,30.61000061035156,1.1304380276317316,31.70000076293945,2.6841918580137722,32.34000015258789,-0.20189173401382432
7568,2002-05-23,30.6200008392334,30.809999465942386,29.79999923706055,30.670000076293945,6027300.0,-0.0013045990990794287,5.12125030344352,-0.12194940406963221,60.32029553732861,52.057080442624894,0.24984243248795934,-0.4124013110364615,1.6905910743669708,0.07952458287311259,10.327283196865068,1.010000228881836,-0.28260637457951887,0.28300056457519673,-2.4897096542341473,3.0557107833845407,-1.1033545448294753,1.6693556739798687,-1.256675356627131,27.89118779713078,-23.924989159926998,1.3863551094046713,5,0.024999618530280543,0.029998779296878553,2.274998664855957,1.399998664855957,-7.170000076293949,3,-0.2511430543203781,-1.0347800415303943,30.65999984741211,1.2978741824428979,30.61000061035156,1.1304380276317316,31.70000076293945,-0.2511430543203781
7569,2002-05-24,29.979999542236328,30.420000076293945,29.78000068664551,30.420000076293945,4793900.0,-0.020901413437488747,1.9090846038138096,8.80014496070802,60.9164461133606,54.188854879026394,1.2186610629327,0.2042033113785635,2.2848317918899,0.7584455958748606,10.46558369505532,0.8400001525878871,-0.11260376793417493,-0.33550071716308594,-3.112492837398335,2.441491403072167,-1.7239967772807105,1.0529953429545387,-0.34653996396121656,7.407368161534008,-47.962702771400544,1.3884960601176264,5,1.2800016403198313,0.6700000762939489,2.9149999618530273,2.0399999618530273,-7.7899990081787145,4,-0.19479653908467864,5.12125030344352,30.6200008392334,-1.0347800415303943,30.65999984741211,1.2978741824428979,30.61000061035156,-0.19479653908467864
7570,2002-05-28,29.88999938964844,30.29999923706055,29.10000038146973,29.979999542236328,6479600.0,-0.0030020064697163784,2.2876701591199744,0.2045455530654009,60.64400492771607,55.557950450189416,1.3958812557921654,0.24701119170933694,2.288396541433915,0.8741441815348985,10.760704944360704,1.1999988555908203,0.15692954148596172,-0.38750085830688263,-3.166019434503692,2.3910177178899303,-1.7767601464052873,1.001758429791522,2.850002288818363,27.622355469924937,-31.94173102474191,1.3892592880984058,5,1.0300016403198278,0.350000381469723,3.0050001144409144,2.1300001144409144,-6.75,1,-0.2161257683635115,1.9090846038138096,29.979999542236328,5.12125030344352,30.6200008392334,-1.0347800415303943,30.65999984741211,-0.2161257683635115
7571,2002-05-29,28.729999542236328,29.3799991607666,28.71999931335449,29.26000022888184,6262600.0,-0.038808961896929506,-1.399994451360959,5.888886534141754,39.89188527120338,54.3528859397281,2.406006136166532,1.300414675874105,3.349600993276738,2.0233397584113533,11.304137810653382,1.1700000762939524,0.5245421843084372,-1.4375006675720208,-4.280693386051404,1.405692050907362,-2.859097026811714,-0.015904308332327588,3.937202110290535,0.4291943866647549,-54.21386798281689,1.4215963592396923,5,2.0000009536743164,1.510000228881836,4.164999961853027,3.2899999618530273,-3.75,2,-0.15663070211276875,2.2876701591199744,29.88999938964844,1.9090846038138096,29.979999542236328,5.12125030344352,30.6200008392334,-0.15663070211276875
7572,2002-05-30,28.79999923706055,29.239999771118164,27.8799991607666,28.399999618530273,7754200.0,0.002436466966221573,1.124999813735585,-0.7547152836007833,44.18330273954491,52.973321655629285,2.102478797008775,1.0976720908879152,3.161206753225546,1.9476233136632715,11.737363996835315,1.3600006103515625,0.6841935431006192,-1.2475008964538539,-4.109733705974438,1.6147319130667306,-2.678617301214146,0.18361550830643836,3.7093143218994165,31.39931673961903,-20.737613188632984,1.4311164047602922,5,1.5100011825561523,1.2650012969970668,4.095000267028805,3.220000267028805,-4.649999618530277,3,-0.14340275243660494,-1.399994451360959,28.729999542236328,2.2876701591199744,29.88999938964844,1.9090846038138096,29.979999542236328,-0.14340275243660494
7573,2002-05-31,28.670000076293945,29.739999771118164,28.229999542236328,29.239999771118164,7374500.0,-0.004513859868416903,-1.0827578405141682,-1.4250005960470036,49.801319885720744,52.22172850822763,1.892181003660209,1.2010393001995787,3.2033542938488893,2.0868992217343205,11.849876041861382,1.510000228881836,0.6564206805978365,-1.3215000152587884,-4.248048892866954,1.6050488623493777,-2.7847744540628696,0.1417744235452929,3.561554618774423,31.102387038444324,-21.50856165009341,1.463274438804083,5,1.5099992752075195,1.2000007629394567,4.274999618530273,3.34999942779541,-5.370000839233395,4,-0.17335191141014283,1.124999813735585,28.79999923706055,-1.399994451360959,28.729999542236328,2.2876701591199744,29.88999938964844,-0.17335191141014283
7574,2002-06-03,27.739999771118164,28.70000076293945,27.5,28.70000076293945,8991500.0,-0.03243809915245732,1.4999990065902913,1.6842131680743069,31.693187837460755,49.8642988523051,2.347964698673188,2.199715297137139,4.011607960978658,3.027409075719852,11.068570866092733,1.2000007629394496,0.5219690948798075,-2.2235003471374526,-5.227871484206943,0.7808707899320382,-3.725685915672198,-0.7213147786027072,4.230461591892098,8.571422732604624,-39.021906692663755,1.5021855685347454,6,1.989999771118164,2.130001068115238,4.815000534057617,4.279999732971191,-5.559999465942383,0,-0.15465028996306263,-1.0827578405141682,28.670000076293945,1.124999813735585,28.79999923706055,-1.399994451360959,28.729999542236328,-0.15465028996306263
7575,2002-06-04,28.10000038146973,28.3799991607666,27.04999923706055,27.51000022888184,11269800.0,0.012977671713118921,1.313047949181505,-0.6145828573245115,24.358982588412857,47.24859078270049,1.5909016260946842,1.984793480678558,3.563771720284951,2.6927321572891927,9.998159321985753,1.3299999237060511,0.24899789039550413,-1.890999794006344,-4.811244479734842,1.0292448917221506,-3.3511221368705932,-0.43087745114209497,3.5128240724997113,39.033492042670765,-4.874478176744503,1.4601223428642478,6,0.9499988555908203,1.7700004577636719,4.394999504089352,3.9199991226196254,-4.930000305175785,1,-0.2103202764121458,1.4999990065902913,27.739999771118164,-1.0827578405141682,28.670000076293945,1.124999813735585,28.79999923706055,-0.2103202764121458
7576,2002-06-05,28.440000534057614,28.54999923706055,27.3700008392334,28.04999923706055,8299100.0,0.012099649394029743,2.8688554320466184,0.6610189764975796,23.624586779601543,43.93711240892772,1.0177426803576601,1.8108839468951956,3.1738599005079706,2.390828187765262,8.69980198603592,1.179998397827152,-0.06257350427393504,-1.5974996566772504,-4.377661787155649,1.1826624738011517,-2.9875807219164514,-0.2074185914380493,2.71654139822094,51.67290041018604,11.901208438743446,1.390081065239201,6,0.48999881744385476,1.4300003051757884,4.050000190734867,3.579998970031742,-4.70000076293945,2,-0.18635728005920005,1.313047949181505,28.10000038146973,1.4999990065902913,27.739999771118164,-1.0827578405141682,28.670000076293945,-0.18635728005920005
7577,2002-06-06,27.690000534057614,28.31999969482422,27.20000076293945,28.25,10899300.0,-0.02637130752166672,2.200002179830583,-1.4358912912707653,16.104286357451954,39.02422250005253,1.4551702551295413,2.457703759646435,3.816814313968198,3.179899724968596,9.686741207196974,1.239999771118164,-0.31792627775131166,-2.201999664306644,-5.157284857017654,0.7532855284043656,-3.679642260662149,-0.7243570679511393,3.0558871286991405,23.79186505333816,-9.095942583574182,1.4776425963555053,6,1.0449991226196325,2.1800003051757884,4.659999847412113,4.329998970031742,-3.0900001525878835,3,-0.09786930081449763,2.8688554320466184,28.440000534057614,1.313047949181505,28.10000038146973,1.4999990065902913,27.739999771118164,-0.09786930081449763
7578,2002-06-07,26.399999618530273,26.729999542236328,25.399999618530273,25.5,16617700.0,-0.046587247766235684,-1.418180840863023,-1.6071437086385845,10.817938035325255,33.45772160249305,2.3284766736970823,3.6688144508835165,4.9961126623163885,4.504262613487008,11.055036264270685,2.29000091552734,-0.46383949230379073,-3.3225005149841316,-6.665810692036054,0.02080966206779067,-4.994155603510091,-1.6508454264581722,3.976299201656861,30.30301979422609,4.502853093703493,1.6716550885259607,6,1.4499998092651367,2.6700010299682653,5.77500057220459,5.619999885559082,-1.279998779296875,4,-0.08522727395877372,2.200002179830583,27.690000534057614,2.8688554320466184,28.440000534057614,1.313047949181505,28.10000038146973,-0.08522727395877372
7579,2002-06-10,25.770000457763672,26.649999618530273,25.739999771118164,26.29999923706055,8311700.0,-0.023863604919312276,-2.084744447677238,-0.5888877821552664,10.832228902002129,27.923079821858167,2.5686009829883965,4.287892965704206,5.50580616348967,5.176166848399326,11.947849609522706,0.9099998474121094,-0.7450097048031168,-3.805999660491942,-7.568464910535127,-0.0435344104487605,-5.687232285513534,-1.9247670354703494,4.0091424582246376,11.74605981082731,-10.657774455720903,1.881232625021591,6,1.7999992370605469,3.300000190734867,6.064999580383301,6.249999046325684,0.01000022888183949,0,-0.09584793080432363,-1.418180840863023,26.399999618530273,2.200002179830583,27.690000534057614,2.8688554320466184,28.440000534057614,-0.09584793080432363
7580,2002-06-11,24.95000076293945,26.5,24.940000534057614,26.25,9164900.0,-0.031819933265743616,-1.3636361009160982,2.4528343985719947,11.232873705811599,24.7387452034813,2.9213846550283513,4.942289934094742,6.161575692539444,6.035325508699316,13.179782788991545,1.5599994659423864,-1.1676595722258654,-4.359999370574954,-8.633412928498647,-0.08658581265126486,-6.496706149536799,-2.2232925916131094,4.303644957353896,0.2770147499919421,-22.565384796862894,2.136706778961845,6,2.389999389648441,3.8900003433227575,6.054999351501468,6.939998626708988,0.25,1,-0.11102205904050344,-2.084744447677238,25.770000457763672,-1.418180840863023,26.399999618530273,2.200002179830583,27.690000534057614,-0.11102205904050344
7581,2002-06-12,25.63999938964844,26.25,24.75,25.0,13726700.0,0.027655254733855994,-1.6315803563063003,-0.4923075117302024,18.38790096967321,21.87258945127334,1.9522775210879857,4.012225719618744,5.322939572224374,5.370693135118202,14.382042096938802,1.5,-1.5696529472535055,-3.387000751495357,-7.850934123008006,1.076932620017292,-5.618967437251683,-1.1550340657390308,3.009736004571902,24.929957023210985,2.5385794708456793,2.231966685756325,6,1.605000495910641,3.105001449584961,4.967500686645501,5.939999580383297,-0.7899990081787109,2,-0.09633382886708264,-1.3636361009160982,24.95000076293945,-2.084744447677238,25.770000457763672,-1.418180840863023,26.399999618530273,-0.09633382886708264
7582,2002-06-13,25.54999923706055,26.29999923706055,25.0,25.5,8666700.0,-0.0035101464403398674,-1.4761908221950215,0.07812388241184977,18.27283011634357,18.369423921342538,1.7129148628363957,3.813373089262253,5.284692604365677,5.484356671727596,15.891516871672067,1.2999992370605504,-1.9998171278806574,-3.169500827789303,-7.704866128799981,1.3658644732213752,-5.437183478294642,-0.901818177283964,2.475778494084537,40.40401121290079,17.93550115669174,2.2676826505053382,6,1.1750011444091761,3.1950016021728516,4.60250091552734,5.920000076293942,-2.1599998474121094,3,-0.07084146849276463,-1.6315803563063003,25.63999938964844,-1.3636361009160982,24.95000076293945,-2.084744447677238,25.770000457763672,-0.07084146849276463
7583,2002-06-14,25.399999618530273,25.60000038146973,23.489999771118164,24.5,12441400.0,-0.005870826732264689,2.2461519275208035,18.00026703288191,19.466659410262963,17.010920762765007,1.508969183428178,3.6205277907803612,5.291419465956821,5.685968879994935,17.70594939440838,2.110000610351566,-2.1113621462454546,-2.984000396728515,-7.455611223011225,1.4876104295541985,-5.219805809869872,-0.7481949835871582,2.1016536756315993,60.44303606458428,34.579403438583526,2.2358054131413563,6,0.619999885559082,2.7150011062622106,4.752500534057617,6.069999694824219,-1.9200000762939453,4,-0.03149603342816243,-1.4761908221950215,25.54999923706055,-1.6315803563063003,25.63999938964844,-1.3636361009160982,24.95000076293945,-0.03149603342816243
7584,2002-06-17,26.63999938964844,26.809999465942386,25.540000915527344,25.54999923706055,8489000.0,0.048818889359885764,-1.2882922822609109,1.2111117939893061,31.213867861497846,17.772574681996673,0.10786874363378729,2.035989343353574,3.916378126778298,4.501324430814801,18.898244019734236,1.409999847412113,-2.271202532553751,-1.4590005874633754,-5.58197324330585,2.6639720683790955,-3.5204869153846126,0.6024857404578619,-3.149999618530277,94.87951530360168,66.37818450094443,2.0614863279212354,6,-0.6199998855590856,1.475001335144043,3.497500896453854,4.829999923706051,-2.639999389648441,0,-0.05705700395044577,2.2461519275208035,25.399999618530273,-1.4761908221950215,25.54999923706055,-1.6315803563063003,25.63999938964844,-0.05705700395044577
7585,2002-06-18,26.09000015258789,27.60000038146973,26.06999969482422,26.5,7986800.0,-0.0206456174797911,-5.7999915229093535,-0.3761465963455905,33.582087427768684,18.878963642904136,0.3830469096162368,2.260024607703123,4.335700359826195,5.080890371413027,20.051147265907986,1.5300006866455114,-2.5152453972679183,-1.7284997940063462,-5.573936187472352,2.1169365994596596,-3.6512179907393474,0.19421840272665492,-2.6000003814697266,63.26034051968972,29.91889994231598,1.9227181967330023,6,-0.18500041961669922,2.0250005722045934,4.047500133514404,5.379999160766602,-3.9500007629394496,1,-0.011881926566858603,-1.2882922822609109,26.63999938964844,2.2461519275208035,25.399999618530273,-1.4761908221950215,25.54999923706055,-0.011881926566858603
7586,2002-06-19,24.85000038146973,26.1200008392334,24.770000457763672,25.149999618530273,10859700.0,-0.04752777937393626,-4.869578558041564,0.7317057285609195,28.555917121223985,20.262478172212138,1.1848514104862389,3.2110038232241287,5.449841740698119,6.343546474906056,21.853575569274803,1.3500003814697266,-2.583891670868585,-2.6804995536804164,-6.508394223008018,1.1473951156471855,-4.594446888344219,-0.7665522190166136,-1.1956005859375018,33.09003426729984,-0.47653838596353637,1.9139473346638016,6,0.6949996948242152,3.265000343322754,5.2399997711181605,6.619998931884762,-2.5100002288818395,2,0.014084522176937675,-5.7999915229093535,26.09000015258789,-1.2882922822609109,26.63999938964844,2.2461519275208035,25.399999618530273,0.014084522176937675
7587,2002-06-20,24.46999931335449,25.3799991607666,24.040000915527344,24.95000076293945,10931900.0,-0.015291793250780117,-1.0000000000000107,1.6000089009829417,27.801262318126447,22.149514203634492,1.184638606951843,3.271204575053087,5.702454233149091,6.729055426270815,23.570528345676465,1.3399982452392578,-2.6641513110659822,-2.7510005950927763,-6.513916111496144,1.0119149213105914,-4.63245835329446,-0.8695428368910925,-0.6577754943847616,23.84426755967066,-9.619513480996556,1.8814577582016845,6,1.0750007629394567,3.6450014114379954,5.800001144409183,7.0000000000000036,-0.9699993133544886,3,0.015529263538142324,-4.869578558041564,24.85000038146973,-5.7999915229093535,26.09000015258789,-1.2882922822609109,26.63999938964844,0.015529263538142324
7588,2002-06-21,22.93000030517578,24.57999992370605,22.5,24.03000068664551,14736800.0,-0.06293416638300653,-1.122447827715899,2.2916605406522392,26.117177146132335,23.847841786315627,2.4369233021111896,4.432821871732596,7.133228796082399,8.24075447223304,25.53088152147811,2.079999923706051,-2.828339934222093,-3.906499576568603,-7.77704822472117,-0.03595092841603531,-5.841773900644885,-1.9712252524923208,4.670000076293949,8.431377902208368,-27.016986094695014,1.9352743240762835,6,2.119999885559082,4.690000534057621,7.399999618530273,8.539999008178711,0.7199993133544922,4,0.02006101519191117,-1.0000000000000107,24.46999931335449,-4.869578558041564,24.85000038146973,-5.7999915229093535,26.09000015258789,0.02006101519191117
7589,2002-06-24,24.13999938964844,24.5,22.5,22.5,12069500.0,0.05276925723370085,-1.4390252979651839,-1.4909080190110557,31.868121119474324,26.140647054500374,1.08555037851335,2.912180722274229,5.798411406248164,6.9970691677018735,27.583878910678727,2.0,-2.8603523788568737,-2.404500484466549,-6.155842480925912,1.3468415119928139,-4.280171482696229,-0.5288294862368694,3.358000984191893,32.15684837215291,-2.720785316765138,1.8756709982296815,6,0.9100008010864222,3.480001449584961,6.190000534057614,7.329999923706051,-0.9899997711181676,0,-0.027340508040573086,-1.122447827715899,22.93000030517578,-1.0000000000000107,24.46999931335449,-4.869578558041564,24.85000038146973,-0.027340508040573086
7590,2002-06-25,23.43000030517578,25.01000022888184,23.3700008392334,24.85000038146973,13855600.0,-0.029411727523784292,-1.129870708927269,-0.8658540272983563,27.812212746669417,27.187792807499953,1.7402710037551152,3.281650301192471,6.362129877907186,7.661087533697849,29.142206324139465,1.639999389648441,-2.731800481235773,-2.791499614715576,-6.44103753287272,0.8580383034415675,-4.616268573794148,-0.9667306556370043,3.9680400611877467,25.690610209160226,-6.770789150680216,1.824768959078571,6,1.619999885559082,4.059999465942383,6.970000267028809,8.039999008178711,-2.3199996948242223,1,0.024327771549294663,-1.4390252979651839,24.13999938964844,-1.122447827715899,22.93000030517578,-1.0000000000000107,24.46999931335449,0.024327771549294663
7591,2002-06-26,24.229999542236328,25.0,22.149999618530273,22.25,13026200.0,0.034144226489140284,-1.6146788830287992,-1.3943657998976444,34.744256211879346,29.017951262559485,0.8037529396777714,2.242195225121847,5.368615155604701,6.830629390335922,30.70443393771368,2.8500003814697266,-2.5402637256560325,-1.7665003776550279,-5.318426666755435,1.7854259114453797,-3.5424635222052316,0.00946276689517589,3.0700800167999276,64.3962915940831,29.564357969523947,1.7759631445502035,6,0.6450004577636719,2.8249998092651367,6.552501201629639,7.239999771118164,-4.2600002288818395,2,-0.08625671448919014,-1.129870708927269,23.43000030517578,-1.4390252979651839,24.13999938964844,-1.122447827715899,22.93000030517578,-0.08625671448919014
7592,2002-06-27,24.670000076293945,25.29999923706055,23.739999771118164,24.75,12110200.0,0.01815932902890216,1.6440704814768619,-0.04040401121290062,41.754048981613465,31.494327881598426,0.2523326872461986,1.5567357923894,4.727840305479003,6.374394668326623,31.757751442080394,1.5599994659423864,-2.2878638337820263,-1.119999885559082,-4.45952413423225,2.219524363114086,-2.7897620098956644,0.5497622387775003,2.4240762851220694,80.00002422030295,42.75303118805723,1.6697621243365839,6,0.2049999237060547,1.9299993515014648,6.1125006675720215,6.799999237060547,-6.469999313354492,3,-0.09444669300771558,-1.6146788830287992,24.229999542236328,-1.129870708927269,23.43000030517578,-1.4390252979651839,24.13999938964844,-0.09444669300771558
7593,2002-06-28,23.70000076293945,25.309999465942386,23.70000076293945,24.5,10172200.0,-0.0393189829896512,-3.0250005960469983,10.000000000000044,40.44320958866764,32.519810295728405,1.0681555355018517,2.2506986874295194,5.495516610441129,7.322354482360414,33.30241790462306,1.6099987030029368,-2.1461015288037686,-1.8414992332458517,-5.014167272644528,1.3311688061528244,-3.4278332529451916,-0.2551652135465119,3.196312528761137,49.050671495397445,8.223634330098541,1.5863340196993385,6,1.1749992370605504,2.7799987792968786,7.082499980926517,7.349998474121094,-4.8100013732910085,4,-0.008438850485279259,1.6440704814768619,24.670000076293945,-1.6146788830287992,24.229999542236328,-1.129870708927269,23.43000030517578,-0.008438850485279259
7594,2002-07-01,23.45000076293945,25.420000076293945,23.10000038146973,24.399999618530273,9540200.0,-0.01054852286717789,-1.812121492356162,1.187499701976491,42.690054565815856,33.531806644400305,0.9142062406455871,2.2797054308093117,5.5464332429731655,7.552629283066292,34.58284963087483,2.319999694824215,-2.002724639821558,-1.8769992828369162,-5.003571982736013,1.2495734170621802,-3.440285632786466,-0.31371293288736624,3.2564599818343254,39.755381113868005,-5.944805862260573,1.5632863499495488,7,0.6849994659423864,2.83499908447266,7.19749927520753,7.599998474121094,-3.9500007629394496,0,0.008528735568610557,-3.0250005960469983,23.70000076293945,1.6440704814768619,24.670000076293945,-1.6146788830287992,24.229999542236328,0.008528735568610557
7595,2002-07-02,22.190000534057614,23.10000038146973,22.0,22.79999923706055,12638500.0,-0.05373135129586648,-1.22222350663238,0.6421046714035945,34.072021721591454,34.14470715555225,1.7464739985141158,3.24037731661436,6.611170693238364,8.784738518104739,35.818790635372466,1.4500007629394496,-1.9137510608524515,-2.8414995193481474,-5.981672166019216,0.29867312732292106,-4.411585842683682,-1.2714131960126132,4.334201765666421,5.555571047340623,-41.005046834147535,1.5700863233355336,7,1.519999504089359,3.95999908447266,8.764999866485606,8.85999870300293,-1.7000007629394496,1,0.04326268866011218,-1.812121492356162,23.45000076293945,-3.0250005960469983,23.70000076293945,1.6440704814768619,24.670000076293945,0.04326268866011218
7596,2002-07-03,23.13999938964844,23.15999984741211,21.799999237060547,22.059999465942386,10118700.0,0.04281202490882108,1.4285706987191977,-1.7704954426777775,39.69204056046382,35.46590473803418,0.5905000964572196,1.9741739452077276,5.478402620787737,7.800114349250951,37.300319771700075,1.3600006103515625,-1.991769124259811,-1.6265006065368617,-4.432270932120009,1.1792697190462853,-3.029385769328435,-0.2236154437452882,3.112750772092152,37.016570219129115,-9.896392078217424,1.4028851627915726,7,0.47000026702880504,2.6300001144409144,7.440001010894775,7.909999847412102,-2.2199993133544957,2,-0.08772682942269183,-1.22222350663238,22.190000534057614,-1.812121492356162,23.45000076293945,-3.0250005960469983,23.70000076293945,-0.08772682942269183
7597,2002-07-05,24.979999542236328,25.190000534057614,23.79999923706055,23.79999923706055,6943900.0,0.07951599831981859,-1.3559337923900063,1.0925929523463005,48.43049244252043,37.945161993188414,-1.306992903824355,-0.08354592861497068,3.495167704733774,5.9093314070628296,38.147949997646734,2.0500011444091726,-2.0399192803587916,0.34899959564209126,-2.1015715606428493,2.799570751927032,-0.8762859825003773,1.5742851737845598,0.9165305455298629,87.84529193228597,40.88222187167645,1.2252855781424703,7,-1.369999885559082,0.7899999618530273,5.505000591278076,6.069999694824215,-4.829999923706055,4,-0.20056046119660254,1.4285706987191977,23.13999938964844,-1.22222350663238,22.190000534057614,-1.812121492356162,23.45000076293945,-0.20056046119660254
7598,2002-07-08,24.149999618530273,25.38999938964844,23.690000534057614,24.989999771118164,9658200.0,-0.03322657881969482,1.0731701076489357,-0.7118643519865537,40.40092276294177,38.89325106468479,-0.31931636507269445,0.6000096234259011,4.177394483081191,6.685282321581841,38.047818631342835,1.6999988555908274,-1.9422330125889253,-0.36850032806396626,-2.6797563861352103,1.9427557300072777,-1.5241283570995883,0.7871277009716557,1.4188080011794675,64.91712255976665,23.023119054340185,1.155628029035623,7,-0.5399999618530273,1.619999885559082,6.037500858306885,6.89999961853027,-4.94999885559082,0,-0.24637676809838915,-1.3559337923900063,24.979999542236328,1.4285706987191977,23.13999938964844,-1.22222350663238,22.190000534057614,-0.24637676809838915
7599,2002-07-09,23.29999923706055,23.93000030517578,22.989999771118164,23.85000038146973,7460200.0,-0.035196703722409906,1.64788512941748,0.6547631482145858,39.48755982924413,40.19051185163754,0.4458893948601741,1.3233232804159414,4.901837217272114,7.458338072352703,38.052983637972794,1.1599998474121094,-1.8228825057596474,-1.0950006484985302,-3.388584001499513,1.1985827045024529,-2.2417923249990217,0.05179102800196134,2.0900001525878906,41.78272802909802,2.4843734701464797,1.146791676500492,7,0.31000041961669567,1.9500007629394496,6.725000858306881,7.659999847412102,-3.420000076293949,1,-0.18927038591476197,1.0731701076489357,24.149999618530273,-1.3559337923900063,24.979999542236328,1.4285706987191977,23.13999938964844,-0.18927038591476197
7600,2002-07-10,22.18000030517578,23.5,22.1200008392334,23.45000076293945,9986600.0,-0.048068625260009434,1.0145988856620176,2.309086936769784,39.84790521562112,40.75758396316441,1.5309218411338499,2.345410887379856,5.872938196056033,8.500485361152858,37.81971137168759,1.3799991607666016,-1.5721110876033393,-2.0764995574951186,-4.555975048588472,0.4029759335982348,-3.3162373030417953,-0.8367618119484419,3.20999908447266,10.5849875198837,-28.280117851020034,1.239737745546677,7,1.4299993515014648,2.9949989318847656,7.619999885559082,8.749999999999996,-1.8800010681152344,2,-0.12082958829132173,1.64788512941748,23.29999923706055,1.0731701076489357,24.149999618530273,-1.3559337923900063,24.979999542236328,-0.12082958829132173
7601,2002-07-11,23.170000076293945,24.09000015258789,21.25,22.049999237060547,14495100.0,0.04463479519822844,-1.0882359334755898,-0.8818901067213765,45.27616367719222,41.148930040450935,0.41878880795943374,1.223612308630905,4.733447762389325,7.453727175475329,37.60888399182919,2.8400001525878906,-1.4342826357823064,-0.9629998207092285,-3.397982145996057,1.4719825045775998,-2.180490983352641,0.2544913419341839,1.9327993011474653,46.376820274289635,5.379867231596499,1.2174911626434137,7,0.16499996185302734,1.7299995422363281,6.289999961853031,7.760000228881832,-1.1800003051757812,3,-0.11566682332115252,1.0145988856620176,22.18000030517578,1.64788512941748,23.29999923706055,1.0731701076489357,24.149999618530273,-0.11566682332115252
7602,2002-07-12,23.739999771118164,24.399999618530273,22.5,23.170000076293945,14518700.0,0.0246007636144725,1.0105822562024172,0.5089279176026008,53.16653545872795,42.562632914902075,-0.3319083412384778,0.5386776078290296,4.008794424192118,6.85461610735501,37.3499597179473,1.8999996185302734,-1.1576166792214693,-0.3025001525878892,-2.648657905486889,2.0436576003111107,-1.4755790290373874,0.870578723861609,0.9775196685791059,60.14493087472674,14.407833498339869,1.1730788764494993,7,-0.4049997329711914,1.0450000762939453,5.660000324249271,7.190000534057614,-1.139999389648434,4,-0.1187868459145901,-1.0882359334755898,23.170000076293945,1.0145988856620176,22.18000030517578,1.64788512941748,23.29999923706055,-0.1187868459145901
7603,2002-07-15,24.60000038146973,25.10000038146973,23.10000038146973,23.31999969482422,15086300.0,0.03622580533458275,-1.3255823237503908,2.245616442023269,51.84887907207158,43.58028008226382,-1.1743095274986821,-0.40509960617368534,3.046400293423112,5.969411095636605,36.237932099384395,2.0,-1.0075810355734518,0.5975004196167042,-1.677404707708149,2.8724055469415575,-0.5399521440457242,1.7349529832791326,-3.35000038146973,87.0129882997797,37.92397724590176,1.1374525636624273,7,-1.2800006866455114,-0.17500019073486683,4.702499866485592,6.329999923706048,-2.7900009155273438,0,-0.18089433715177816,1.0105822562024172,23.739999771118164,-1.0882359334755898,23.170000076293945,1.0145988856620176,22.18000030517578,-0.18089433715177816
7604,2002-07-16,25.1200008392334,26.45000076293945,24.59000015258789,24.60000038146973,18508300.0,0.02113822966260459,-5.88887946989925,0.40625013969830737,56.89796243752654,46.11649571736772,-1.6008554368964951,-1.1012762486251404,2.475972189962082,5.445016998395662,35.90745010396036,1.860000610351559,-0.9844251645045752,1.1935008049011238,-0.7937773419606842,3.1807789517629317,0.19986173147022157,2.187139878332026,-3.7930008316040045,74.42308214289125,21.450070222256258,0.9936390734309034,7,-1.2700004577636719,-0.6950006484985352,3.339999198913574,5.009999275207516,-2.40000152587891,1,-0.23566878497264454,-1.3255823237503908,24.60000038146973,1.0105822562024172,23.739999771118164,-1.0882359334755898,23.170000076293945,-0.23566878497264454
7605,2002-07-17,25.78000068664551,27.25,21.36000061035156,26.5,16129500.0,0.02627387839817663,4.306307397679738,-1.3846128452481412,56.39967510493963,47.97289955564281,-1.8976146871880388,-1.882192239884116,1.7963526847530638,4.774038132747126,36.719045612105745,5.889999389648441,-0.848239013624525,1.8690006256103544,-0.05092154823519479,3.7889227994559036,0.9090395386875798,2.828961712533129,0.6700000762939382,75.50001144409185,22.981710323055125,0.959961086922775,7,-1.5300006866455114,-1.355000495910648,2.5399994850158656,4.349999427795403,-2.8000011444091832,2,-0.22885963416343946,-5.88887946989925,25.1200008392334,-1.3255823237503908,24.60000038146973,1.0105822562024172,23.739999771118164,-0.22885963416343946
7606,2002-07-18,25.20000076293945,26.45000076293945,25.20000076293945,25.770000457763672,9783300.0,-0.022498056953369705,-3.3859672605104456,0.7916669978039067,52.163268445582226,48.387652444871904,-1.1115667904918602,-1.343509137332724,2.3508782709020686,5.318178924069244,36.96245002408467,1.25,-0.7327284305089741,1.2715006828308084,-0.6903811567408589,3.2333825224024757,0.2905597630449748,2.252441602616642,-3.8400001525878906,65.19525552645415,15.485935210304099,0.980940919785833,7,-0.9500007629394496,-0.7750005722045863,2.8899998664855993,4.699999809265133,-3.4000015258789027,3,-0.1944444991083144,4.306307397679738,25.78000068664551,-5.88887946989925,25.1200008392334,-1.3255823237503908,24.60000038146973,-0.1944444991083144
7607,2002-07-19,24.85000038146973,26.25,24.559999465942386,24.899999618530273,12233000.0,-0.013888903606084413,-4.365071964444709,0.08771800671921796,54.944108776936815,50.00356200198247,-0.8738396124162087,-1.0156534278741027,2.5711968730315284,5.627685497941297,36.99028188729534,1.6900005340576136,-0.3918671682277086,0.9025002479553272,-1.088605132391006,2.8936056283016605,-0.09305244221783937,1.8980529381284938,-3.489999771118171,59.252973391674324,9.069541607400076,0.9955526901731668,7,-0.6000003814697301,-0.42500019073486683,3.14499998092651,4.954999923706048,-2.7500000000000036,4,-0.11509056605424539,-3.3859672605104456,25.20000076293945,4.306307397679738,25.78000068664551,-5.88887946989925,25.1200008392334,-0.11509056605424539
7608,2002-07-22,23.38999938964844,25.020000457763672,23.149999618530273,24.85000038146973,15996100.0,-0.05875255410096447,1.0777773892440523,29.200465400169925,49.76634979525714,51.14564977598391,0.5219016388447351,0.5065474667207788,3.9079896879376363,7.048351036784798,36.60450512766274,1.8700008392333984,-0.201645359680505,-0.5805006980895975,-2.5323580720941514,1.3713566759149565,-1.5564293850918745,0.3954279889126795,-1.9281987762451251,34.465178092625365,-16.333537359391187,0.9759286870022766,7,0.860000610351559,1.0350008010864222,4.3450012207031214,6.415000915527337,-2.7600002288818395,0,-0.03377507604931085,-4.365071964444709,24.85000038146973,-3.3859672605104456,25.20000076293945,4.306307397679738,25.78000068664551,-0.03377507604931085
7609,2002-07-23,23.479999542236328,24.5,23.25,24.5,14075500.0,0.00384780482840541,1.45097929218698,0.6986299759230059,55.526988002335905,52.88777008561888,0.5141925043613398,0.38426818381204697,3.728426221282156,6.9352662602924084,36.19788051257656,1.25,-0.269303713844252,-0.45750055313110494,-2.4195821557061237,1.5045810494439138,-1.4385413544186143,0.5235402481564044,-1.9184349258422912,35.99319442393536,-19.68046441029069,0.9810408012875087,7,0.7700004577636719,0.9450006484985352,3.58750057220459,5.695000648498532,-3.239999771118164,1,-0.07112436579438208,1.0777773892440523,23.38999938964844,-4.365071964444709,24.85000038146973,-3.3859672605104456,25.20000076293945,-0.07112436579438208
7610,2002-07-24,24.0,24.229999542236328,22.38999938964844,23.0,16922600.0,0.022146527593762677,1.5205497347999848,-0.980391716874792,53.82562491960797,53.83771022366508,0.3123563013094248,-0.0957489095118973,3.0724447723970805,6.360641232594947,36.316954202613594,1.840000152587887,-0.13749320861013103,0.03399991989135742,-1.9135483493817098,1.9815481891644247,-0.9397742147451744,1.0077740545278893,-2.340666660675055,39.6551740337591,-17.61928494017912,0.9737741346365332,7,0.30500030517578125,0.4250001907348633,3.067500114440918,5.17500019073486,-4.049999237060547,2,-0.053333361943562974,1.45097929218698,23.479999542236328,1.0777773892440523,23.38999938964844,-4.365071964444709,24.85000038146973,-0.053333361943562974
7611,2002-07-25,22.13999938964844,23.399999618530273,21.11000061035156,22.95000076293945,16249200.0,-0.07750002543131496,1.6783628470595626,-0.8100013732910085,37.38898928158356,52.084649537315705,2.2472038564168066,1.6860927637645169,4.738842369183839,8.11488867366026,36.11468464268326,2.889999389648441,0.037359855825961574,-1.7215006828308077,-3.827265352749624,0.38426398708800846,-2.7743830177902176,-0.6686183478713978,4.3100013732910085,20.038889136275376,-31.990144066880827,1.0528823349594085,7,2.04000091552734,2.04000091552734,4.870000839233395,7.035000801086419,-2.439998626708988,3,0.037940387341683035,1.5205497347999848,24.0,1.45097929218698,23.479999542236328,1.0777773892440523,23.38999938964844,0.037940387341683035
7612,2002-07-26,22.34000015258789,23.31999969482422,21.5,22.21999931335449,14565500.0,0.009033458376379144,-1.3333337408865995,-0.1481489330639559,41.48636425539946,50.933259002129915,2.0425217510314013,1.37297739512573,4.330675726644774,7.809224109052664,36.16481643984546,1.8199996948242188,0.30697965170202224,-1.404999923706054,-3.5791304955830974,0.7691306481709894,-2.4920652096445757,-0.3179346377675323,4.003200607299799,31.45779003163961,-18.158553929302236,1.0870652859385217,7,1.8400001525878906,1.8400001525878906,4.490000247955322,6.835000038146969,-3.8199996948242188,4,-0.02417192980478966,1.6783628470595626,22.13999938964844,1.5205497347999848,24.0,1.45097929218698,23.479999542236328,-0.02417192980478966
7613,2002-07-29,23.5,23.75,22.479999542236328,23.35000038146973,11542000.0,0.05192479138267747,2.90769600953088,1.249988079154348,50.91408006538681,50.26838318300327,0.7935253523459842,0.20788406253659986,2.9584798269828525,6.54587999609835,36.07991802231978,1.4099998474121094,0.4612029484731224,-0.23500003814697124,-2.411840233228496,1.9418401569345534,-1.3234201356877335,0.8534200593937911,2.7385367568969663,70.50146961519941,19.07241597151789,1.088420097540763,7,0.6800003051757812,0.6800003051757812,3.330000400543213,5.67500019073486,-4.319999694824219,0,-0.059574451852352106,-1.3333337408865995,22.34000015258789,1.6783628470595626,22.13999938964844,1.5205497347999848,24.0,-0.059574451852352106
7614,2002-07-30,23.649999618530273,23.920000076293945,22.96999931335449,23.20000076293945,9454900.0,0.006382962490649957,-1.0879097385679737,3.0000000000000946,57.37211059251567,50.37643157051172,0.4616219140453488,0.07761548944829855,2.5862374348565673,6.283577261479717,35.70774585566786,0.9500007629394567,0.45243011287357504,-0.09500036239624166,-2.268162423019888,2.0781616982274045,-1.1815813927080647,0.9915806679155814,2.485966415435783,81.41025249147502,23.789629549757386,1.086581030311823,7,0.13000106811523082,0.5300006866455078,2.6850008964538574,5.030000686645504,-5.029998779296875,1,-0.1276955816691615,2.90769600953088,23.5,-1.3333337408865995,22.34000015258789,1.6783628470595626,22.13999938964844,-0.1276955816691615
7615,2002-07-31,23.149999618530273,23.54999923706055,22.5,23.54999923706055,9559500.0,-0.021141649389636363,4.250001192093957,-0.888890301743322,49.89451239092102,50.12434756443825,0.6138794164476877,0.6885248394241614,2.874234702849229,6.6518980982131595,34.97640438336804,1.1499996185302734,0.38574198464587894,-0.6430003166198723,-2.7114312303226527,1.425430597082908,-1.6772157734712607,0.39121514023151605,2.8854471069634933,72.59784327021437,12.995013705026437,1.0342154568513902,7,0.5300006866455078,1.0300006866455078,3.1850008964538574,5.530000686645504,-3.1099987030029297,2,-0.1257019393245613,-1.0879097385679737,23.649999618530273,2.90769600953088,23.5,-1.3333337408865995,22.34000015258789,-0.1257019393245613
7616,2002-08-01,21.11000061035156,23.20000076293945,21.09000015258789,23.0,13546900.0,-0.08812090893279367,-1.1865287841593202,4.725002980235048,37.99087434059314,48.24065484928896,2.2492302515404248,2.7074563874884596,4.709294314150878,8.57256602913127,34.29095576859083,2.110000610351559,0.13873546781848844,-2.5814993858337445,-4.960727988149298,-0.20227078351819117,-3.771113686991523,-1.391885084675966,4.826937192839363,0.7067299753660955,-56.397422944147216,1.1896143011577767,8,1.9449996948242223,3.0599994659423864,5.159999370574955,7.569999694824219,-1.2000007629394496,3,-0.05495025172302859,4.250001192093957,23.149999618530273,-1.0879097385679737,23.649999618530273,2.90769600953088,23.5,-0.05495025172302859
7617,2002-08-02,19.96999931335449,20.450000762939453,19.100000381469727,20.450000762939453,19742500.0,-0.05400290213341141,4.624984602179934,0.2539691029605304,29.385575760951994,45.976124401032834,2.9326006721110858,3.639474080810082,5.625272021729945,9.607111056282694,35.50727723621344,2.0100002288818324,-0.20737216150993731,-3.4710006713867223,-6.2928251152650745,-0.6491762275083701,-4.8819128933259,-2.0600884494475444,5.773060983812311,18.049771513865007,-33.81410150618902,1.4109122219391763,8,1.8300008773803746,3.2050008773803746,5.995000362396244,8.535000801086426,0.5100002288818395,4,-0.013520208297377323,-1.1865287841593202,21.11000061035156,4.250001192093957,23.149999618530273,-1.0879097385679737,23.649999618530273,-0.013520208297377323
7618,2002-08-05,18.200000762939453,20.049999237060547,18.15999984741211,19.959999084472656,13516700.0,-0.08863287988354551,-1.054346992298044,3.666652096686362,22.27564394023335,42.28153061635478,4.346005440339972,5.2078683023503025,7.14735004867941,11.265878746438403,37.01775563893106,1.8899993896484375,-0.5275171326097663,-4.943499279022216,-8.58588313420816,-1.301115423836272,-6.76469120661519,-3.1223073514292423,7.14447593928552,0.6944603114210111,-46.319947604074386,1.8211919275929724,8,2.9949989318847656,4.504999160766602,7.537498950958252,10.304999351501461,2.4499988555908203,0,0.017582400077467586,4.624984602179934,19.96999931335449,-1.1865287841593202,21.11000061035156,4.250001192093957,23.149999618530273,0.017582400077467586
7619,2002-08-06,18.88999938964844,19.850000381469727,18.670000076293945,18.75,14387300.0,0.03791201086727569,-6.8666887071958085,-0.07954518361499466,22.462025695690514,38.796686258141726,3.2815325461710394,4.395924980176741,6.232969470016631,10.459708461396776,38.29266485241276,1.6499996185302734,-0.8815652829479106,-4.033000659942623,-8.139822496169447,0.07382117628420204,-6.086411578056033,-1.979589741829212,5.879719164191503,13.543592298698673,-28.633779495019393,2.0534109181134115,8,2.1500005722045863,3.8150005340576136,6.787500381469723,9.615000724792473,0.3199996948242152,1,0.015352087077687093,-1.054346992298044,18.200000762939453,4.624984602179934,19.96999931335449,-1.1865287841593202,21.11000061035156,0.015352087077687093
7620,2002-08-07,19.5,20.25,18.68000030517578,19.700000762939453,14186900.0,0.0322922514590358,1.415385563416445,-1.4285831062669938,27.272725889989474,37.672656992409046,2.197130276345053,3.768040293394364,5.403950316139458,9.71674332823451,39.14625237794674,1.5699996948242188,-1.066540512469853,-3.2890000343322754,-7.66402947089928,1.086029402234729,-5.476514752615778,-1.1014853160487732,4.740941057325717,26.587299785196272,-12.154730229559853,2.1875147182835013,8,1.5399999618530273,3.2049999237060547,5.710000038146973,8.724999427795414,-0.5,2,-0.045128162090595,-6.8666887071958085,18.88999938964844,-1.054346992298044,18.200000762939453,4.624984602179934,19.96999931335449,-0.045128162090595
7621,2002-08-08,20.489999771118164,20.729999542236328,19.0,19.51000022888184,12780900.0,0.05076921903170062,1.369863872703995,-4.899979019245056,33.45978562443811,36.78081492230223,1.0599269698293838,2.7056891503356333,4.239316180973098,8.59962299840289,39.56016385092217,1.7299995422363281,-1.3410831310533489,-2.165000247955323,-6.6535896010390445,2.3235891051283986,-4.409294924497182,0.07929442858653601,3.2644659894144645,90.66148639622389,52.26203761755033,2.24429467654186,8,0.5500001907348633,2.2150001525878906,4.440000057220459,7.659999847412113,-2.219999313354492,3,-0.021961877043313538,1.415385563416445,19.5,-6.8666887071958085,18.88999938964844,-1.054346992298044,18.200000762939453,-0.021961877043313538
7622,2002-08-09,20.920000076293945,21.149999618530273,19.61000061035156,19.899999618530273,12109300.0,0.02098586188282403,1.081080384459748,1.040817279808179,39.83539345306876,35.549849743155775,0.45518442437022344,2.1645677198231965,3.6338209259438514,8.034610742392871,40.130504009642436,1.5399990081787145,-1.6449899632715272,-1.5939999580383315,-6.1161255349509815,2.9281256188743185,-3.8550627464946565,0.6670628304179935,2.38690841118904,92.30770702867594,51.20426269792564,2.2610627884563255,8,0.11999988555908203,1.7849998474121094,3.7699995040893555,6.719999313354492,-2.9200000762939453,4,-0.04827916946455202,1.369863872703995,20.489999771118164,1.415385563416445,19.5,-6.8666887071958085,18.88999938964844,-0.04827916946455202
7623,2002-08-12,20.149999618530273,20.36000061035156,19.920000076293945,20.049999237060547,8673200.0,-0.03680690511259699,-1.4444562182438356,0.09803954567723935,37.02260349373348,33.28879339884665,0.7822789626448952,2.7237392271346508,4.219951538251777,8.680835910493784,41.302053550161055,1.0,-1.617527178741799,-2.141500377655028,-6.669371235764185,2.3863704804541293,-4.405435806709605,0.12243505139954891,2.7451561777470417,59.67741191200968,17.18698651822779,2.263935429054578,8,0.7049999237060547,2.5550003051757812,4.539999961853027,7.489999771118164,-2.539999008178711,0,0.016377167739625165,1.081080384459748,20.920000076293945,1.369863872703995,20.489999771118164,1.415385563416445,19.5,0.016377167739625165
7624,2002-08-13,19.200000762939453,20.690000534057614,19.170000076293945,20.0,7962300.0,-0.04714634608316248,-2.534882276751646,-7.999961853172862,31.90045307447089,31.289453474796634,1.1562556189815467,3.3808228496782213,5.001231757243104,9.489740372513985,43.61937883360575,1.5200004577636683,-1.702906548612475,-2.795499229431151,-7.318825889650942,1.7278274307886399,-5.057162559541048,-0.5338358993212537,3.3163425574286443,21.052655964404384,-20.89602245870314,2.261663330109896,8,1.4799995422363281,3.5049991607666016,5.489998817443848,8.264999389648438,-2.1700000762939453,1,0.07552077072776275,-1.4444562182438356,20.149999618530273,1.081080384459748,20.920000076293945,1.369863872703995,20.489999771118164,0.07552077072776275
7625,2002-08-14,19.8799991607666,19.899999618530273,18.530000686645508,19.049999237060547,12256600.0,0.03541658181283536,2.1494197938750053,-1.0375008940705244,40.64569140383903,31.584433148490618,-0.04064674666838286,2.3569919362360423,4.145332079541419,8.687136469198254,44.79038897700055,1.3699989318847656,-2.0073122889148536,-1.8205007553100572,-6.065614273593674,2.4246127629735597,-3.9430575144518656,0.30205600383175124,2.287836681765018,51.52668032387084,6.525388898077324,2.1225567591418084,8,-0.22499942779541016,2.825000762939453,4.5500006675720215,7.390001296997074,-4.099999427795408,2,-0.03370221854013944,-2.534882276751646,19.200000762939453,-1.4444562182438356,20.149999618530273,1.081080384459748,20.920000076293945,-0.03370221854013944
7626,2002-08-15,20.299999237060547,20.700000762939453,19.57999992370605,20.0,10425400.0,0.02112676529296942,1.0363609250968475,0.361444897152535,41.70731026526112,32.95351476008052,-0.6566862180469037,1.6348958477493056,3.5397235595204,8.163451996890359,45.77487411758431,1.120000839233402,-2.427214309092772,-1.1555006027221673,-5.105559681476713,2.7945584760323783,-3.1305301420994383,0.8195289366551037,1.5472097258615136,67.55722412229167,19.981777491322042,1.9750295393772728,8,-0.6449995040893555,2.405000686645508,4.09250020980835,6.9700012207031286,-5.349999427795412,3,-0.06403937369057688,2.1494197938750053,19.8799991607666,-2.534882276751646,19.200000762939453,-1.4444562182438356,20.149999618530273,-0.06403937369057688
7627,2002-08-16,21.989999771118164,22.70000076293945,20.049999237060547,20.200000762939453,13227600.0,0.08325126096420132,-1.5358841282284548,5.966678534643897,44.11535196093488,35.38014898460292,-2.268582144430191,-0.29550546494575514,1.7041041323880037,6.355069984899366,46.04577526161797,2.6500015258789027,-2.7103254119665863,0.6774999618530266,-2.948957437270277,4.30395736097633,-1.1357287377086251,2.4907286614146784,-3.8299999237060547,82.97359762994792,36.716082114642845,1.813228699561652,8,-1.3749990463256836,0.7150001525878906,2.127500057220459,5.005001068115238,-6.8899993896484375,4,-0.1691677740824885,1.0363609250968475,20.299999237060547,2.1494197938750053,19.8799991607666,-2.534882276751646,19.200000762939453,-0.1691677740824885
7628,2002-08-19,22.60000038146973,23.07999992370605,21.739999771118164,22.239999771118164,10605800.0,0.027739909809037178,1.0303037308903908,0.2011177708516496,46.04966340814716,38.00099761932032,-2.446032639445825,-1.0200224894434875,0.9941574909562974,5.635739422396696,45.77493064552329,1.340000152587887,-2.6787280092985313,1.3270005226135275,-2.2205298657183157,4.874530910945371,-0.4467646715523941,3.100765716779449,-4.349200515747075,89.45055774236971,45.671683186674045,1.7737651941659214,8,-1.7950000762939489,0.10499954223632457,1.459999561309811,4.395000457763672,-6.2500000000000036,0,-0.20353983645245322,-1.5358841282284548,21.989999771118164,1.0363609250968475,20.299999237060547,2.1494197938750053,19.8799991607666,-0.20353983645245322
7629,2002-08-20,21.809999465942386,22.709999084472656,21.75,22.70000076293945,8442100.0,-0.03495579213242328,1.1098928738359384,-2.4722216335353266,45.06627264976834,39.978058370406856,-1.3390905264025328,-0.3810872248483008,1.6932816883298543,6.3107066297210395,45.489449249825554,0.9599990844726562,-2.450618202890851,0.6204996109008825,-2.7840389165877752,4.02503813838954,-1.0817696528434446,2.3227688746452095,-3.3660315979003954,72.0878973468987,30.634424034240183,1.7022692637443289,8,-1.0049991607666051,0.8950004577636683,2.0625004768371547,5.185001373291016,-5.319999694824222,1,-0.1925721668241841,1.0303037308903908,22.60000038146973,-1.5358841282284548,21.989999771118164,1.0363609250968475,20.299999237060547,-0.1925721668241841
7630,2002-08-21,22.71999931335449,22.95000076293945,21.86000061035156,22.25,7227300.0,0.041723973851220064,1.3440807729460853,-0.528088346545454,56.46585883933613,42.53428872761775,-1.949287836557847,-1.467118235192455,0.7275408048949714,5.273989329863991,44.85567715162939,1.1400012969970632,-1.8986251260125897,1.5944994926452587,-1.6310005410069195,4.819999526297437,-0.01825052418082862,3.207249509471346,-4.090590163085935,89.71426827566964,41.32591654180086,1.6127500168260889,8,-1.9149990081787074,-0.014999389648433947,1.4175009727478063,4.275001525878913,-7.139999389648434,2,-0.25044008796974226,1.1098928738359384,21.809999465942386,1.0303037308903908,22.60000038146973,-1.5358841282284548,21.989999771118164,-0.25044008796974226
7631,2002-08-22,22.979999542236328,23.40999984741211,21.809999465942386,22.70000076293945,8535400.0,0.011443672391707072,1.8070197159722068,0.5957429539597954,63.007782214704214,45.108998590021685,-2.032697040310982,-1.7507215080192964,0.3914273846670113,4.892925909581528,43.69999450814121,1.600000381469723,-1.3534135946068915,1.8124997138977044,-1.489587968562951,5.11458739635836,0.16145587266737493,3.463543555128034,-4.172566761030275,87.20237419448594,33.53155725780835,1.6510438412303279,8,-2.0099992752075195,-0.6749992370605469,1.3575005531311035,4.015001296997074,-8.209999084472656,3,-0.31331592483419424,1.3440807729460853,22.71999931335449,1.1098928738359384,21.809999465942386,1.0303037308903908,22.60000038146973,-0.31331592483419424
7632,2002-08-23,21.799999237060547,23.229999542236328,21.65999984741211,22.709999084472656,8374100.0,-0.05134901343261511,-1.6386579943644997,-3.2500136239781603,66.3934363579576,48.372424463824366,-0.7987372990324708,-0.6463918433645404,1.4829349205491162,5.955907327946207,42.51103559525504,1.5699996948242188,-0.9219364789100339,0.6594994544982917,-2.6109001022871894,3.929899011283773,-0.9757003238944506,2.294699232891034,-2.71641243188213,7.999965122767858,-50.20857115098808,1.6351997783927412,8,-0.8299989700317383,0.4050006866455078,2.5375008583068848,5.195001602172855,-5.679998397827145,4,-0.31422016823515486,1.8070197159722068,22.979999542236328,1.3440807729460853,22.71999931335449,1.1098928738359384,21.809999465942386,-0.31422016823515486
7633,2002-08-26,22.100000381469727,22.229999542236328,21.18000030517578,21.950000762939453,6795800.0,0.013761520867357158,4.121973231855674,-0.16483477327699317,65.15580910019449,52.0674640222381,-0.8862393997486855,-1.1137581612950527,1.1009381930186066,5.5341746624891925,41.701287371155715,1.0499992370605469,-0.6166256777245778,1.0295005798339858,-2.084443886644383,4.143445046312355,-0.5274716534052004,2.586472813073172,-2.7568287937572897,41.25561727117371,-21.669038398409405,1.5569722332391849,8,-1.130000114440918,-0.5100002288818359,2.237499713897705,4.895000457763675,-6.210000038146971,0,-0.3167420759806555,-1.6386579943644997,21.799999237060547,1.8070197159722068,22.979999542236328,1.3440807729460853,22.71999931335449,-0.3167420759806555
7634,2002-08-27,20.6299991607666,22.170000076293945,20.530000686645508,21.920000076293945,8355800.0,-0.06651589119137225,-1.2013446187089407,-8.600027974517758,54.93449300103163,53.655108644148385,0.9028872135458244,0.12478964222217925,2.4301967018995647,6.871063843806084,41.10929045132937,1.6399993896484375,-0.4839012499584392,-0.2895006179809556,-3.1601612621892734,2.581160026227362,-1.7248309400851127,1.1458297041232015,-1.042817877472185,3.4721702521078526,-61.40312187859612,1.435330322104159,8,0.8650007247924805,0.7000007629394531,3.70750093460083,6.3650016784668,-5.3899993896484375,1,-0.2074648062728196,4.121973231855674,22.100000381469727,-1.6386579943644997,21.799999237060547,1.8070197159722068,22.979999542236328,-0.2074648062728196
7635,2002-08-28,20.239999771118164,20.649999618530273,19.920000076293945,20.299999237060547,6984600.0,-0.01890447918146909,-1.0857163876937665,0.04651118089932164,48.847926510312156,54.44851044915406,1.5078941480932109,0.301035332953159,2.6897505749220514,7.1310381601556045,40.43474646772195,0.7299995422363281,-0.23966250856537386,-0.5340000152587905,-3.2175355977548428,2.149535567237262,-1.8757678065068184,0.8077677759892374,-0.4234493739766876,9.169046298295136,-50.27803890062912,1.3417677912480266,8,1.4250001907348633,0.9549999237060547,4.097500324249268,6.755001068115238,-5.559999465942385,2,-0.18527668193707847,-1.2013446187089407,20.6299991607666,4.121973231855674,22.100000381469727,-1.6386579943644997,21.799999237060547,-0.18527668193707847
7636,2002-08-29,19.950000762939453,20.75,19.5,19.649999618530273,8719000.0,-0.014328014400105449,-3.1666640175730274,-5.000063578853673,45.4715255671067,54.599196405395375,1.9478634504272812,0.5266772236556427,2.8832197634743544,7.298863390729274,39.35605717829688,1.25,0.181153157680626,-0.7659990310668938,-3.469029422530909,1.9370313603971212,-2.117514226798903,0.5855161646651155,3.4599990844726562,12.064365098277046,-41.44044797613348,1.3515151957320082,8,1.5049991607666016,1.0899991989135742,4.414999485015869,7.045000076293949,-5.700000762939453,3,-0.21904765273750892,-1.0857163876937665,20.239999771118164,-1.2013446187089407,20.6299991607666,4.121973231855674,22.100000381469727,-0.21904765273750892
7637,2002-08-30,19.700000762939453,20.399999618530273,19.5,19.549999237060547,6850900.0,-0.012531327841571738,-6.1999969482421875,0.5000031789022614,47.791958626072656,54.79278476294265,2.0549680646052124,0.796235905480291,3.044045130686076,7.42670992904598,37.69979572652772,0.8999996185302734,0.41009454695119274,-1.0024991035461426,-3.7238519217224173,1.7188537146301321,-2.363175512634278,0.358177305541993,3.6317990875244135,7.326036500929919,-43.522640429888,1.3606764090881374,8,1.7549991607666016,1.3399991989135742,4.479999542236328,7.225000381469727,-5.700000762939453,4,-0.25025381290595305,-3.1666640175730274,19.950000762939453,-1.0857163876937665,20.239999771118164,-1.2013446187089407,20.6299991607666,-0.25025381290595305
7638,2002-09-03,18.520000457763672,19.34000015258789,18.43000030517578,19.200000762939453,9296700.0,-0.05989849032877459,-1.116277212966413,-4.533289252835563,46.737043302663224,54.978425946597646,2.9003612917909756,2.109599234863442,4.16896687519834,8.495615592908905,35.92104147864633,1.2700004577636719,0.5778163918168353,-2.198499393463134,-4.861028757978989,0.4640299710527209,-3.5297640757210615,-0.8672347112052066,4.735163395690918,2.4064213394586087,-50.05445889640891,1.3312646822579275,9,2.3999996185302734,2.5199995040893555,5.659999847412109,8.405000686645508,-5.290000915527344,1,-0.12958960902855587,-6.1999969482421875,19.700000762939453,-3.1666640175730274,19.950000762939453,-1.0857163876937665,20.239999771118164,-0.12958960902855587
7639,2002-09-04,19.18000030517578,19.31999969482422,18.399999618530273,18.899999618530273,11513100.0,0.03563713990813833,2.2857176916972355,-0.4117655308597651,46.63462199755456,53.8860662975108,2.0428955596989162,1.5520119557001166,3.4214142673922723,7.713659064308487,34.05101172536104,0.9200000762939453,0.6022914275352029,-1.552999591827394,-4.176472955177083,1.0704737715222947,-2.8647362735022384,-0.24126291015254964,3.882157006347658,33.19151319276312,-18.58665789226513,1.3117366816748444,9,1.7249994277954102,1.859999656677246,5.0,7.745000839233398,-4.980000495910646,2,-0.17153284199715102,-1.116277212966413,18.520000457763672,-6.1999969482421875,19.700000762939453,-3.1666640175730274,19.950000762939453,-0.17153284199715102
7640,2002-09-05,18.6200008392334,18.899999618530273,18.40999984741211,18.61000061035156,8574400.0,-0.029197051982906674,-1.3902325559757907,0.03571501556530175,42.03037026621622,51.555242747678804,2.1905037192486745,2.153094042982481,3.9084374764290004,8.141938162857414,32.426833613991974,0.7700004577636719,0.525919751962256,-2.068999099731446,-4.8065802704560845,0.6685820709931924,-3.4377896850937653,-0.7002085143691268,4.162427010710452,9.361752552803113,-38.750746338781155,1.3687905853623192,9,2.1949987411499023,2.2349987030029297,5.359999656677246,8.305000305175781,-2.510000228881836,3,-0.18152529085784896,2.2857176916972355,19.18000030517578,-1.116277212966413,18.520000457763672,-6.1999969482421875,19.700000762939453,-0.18152529085784896
7641,2002-09-06,20.040000915527344,20.350000381469727,19.489999771118164,19.5,12536500.0,0.07626208444104488,-2.07142321918788,53.99885561699398,40.506336871863525,48.67889836033502,0.3459924523963913,0.7353546359685268,2.404666743565361,6.57063223471199,30.659118187799837,1.7299995422363281,0.5482137896730812,-0.6264990806579576,-3.378326775006496,2.1253286136905807,-2.002412927832225,0.7494147665163098,2.479481240531694,82.00006484985352,36.715240167281806,1.375913847174269,9,0.27499866485595703,0.7449989318847656,3.8899993896484375,6.885000228881836,-4.05000114440918,4,-0.26746508809780256,-1.3902325559757907,18.6200008392334,2.2857176916972355,19.18000030517578,-1.116277212966413,18.520000457763672,-0.26746508809780256
7642,2002-09-09,19.90999984741211,20.07999992370605,19.200000762939453,19.709999084472656,7921100.0,-0.006487078950904945,2.2592506251854663,0.3703711552861724,36.26149255150373,45.46841874381383,0.20082174872900538,0.8282754671364003,2.4334746593722336,6.542883982347256,29.211534838845665,0.879999160766598,0.30063060256077634,-0.7060001373291023,-3.475254817351896,2.0632545426936915,-2.090627477340501,0.6786272026822964,2.3623133563952017,77.43587887656231,36.17881600901232,1.3846273400113975,9,0.375,0.875,3.702500343322754,6.875,-2.280000686645508,0,-0.28427925116974795,-2.07142321918788,20.040000915527344,-1.3902325559757907,18.6200008392334,2.2857176916972355,19.18000030517578,-0.28427925116974795
7643,2002-09-10,20.479999542236328,20.690000534057614,19.790000915527344,19.799999237060547,9002300.0,0.028628814625445864,-1.5714386920980825,3.399988555951859,43.05120323384227,44.148053214126115,-0.6963722792331346,0.29962824836672297,1.7980896362350478,5.823713864026914,27.504983870382425,0.8999996185302699,-0.06801896053215017,-0.15250043869018626,-2.9139859018347565,2.608985024454384,-1.5332431702624731,1.2282422928821006,1.5599748464543595,90.82965467841629,51.26359182453021,1.3807427315722856,9,-0.9049997329711914,0.30500030517578125,2.007500648498535,5.050000190734863,-4.319999694824219,1,-0.3164062347204887,2.2592506251854663,19.90999984741211,-2.07142321918788,20.040000915527344,-1.3902325559757907,18.6200008392334,-0.3164062347204887
7644,2002-09-11,20.649999618530273,21.850000381469727,20.549999237060547,21.38999938964844,7123400.0,0.008300785160827218,-1.7659583102523988,-1.0882344691402401,38.27859985518844,42.973683585779035,-0.9646837361600475,0.25700504500402843,1.571391023814659,5.509126981504103,25.146075951468518,1.3700008392333984,-0.40851020659001946,-0.05500030517578125,-2.733007683756327,2.6230070734047644,-1.394003994466054,1.2840033841144916,-2.25,65.11626230697108,30.57611803492687,1.3390036892902728,9,-0.5249996185302734,0.25500011444091797,1.3000001907348633,3.9549999237060547,-3.45999908447266,2,-0.3593220442307229,-1.5714386920980825,20.479999542236328,2.2592506251854663,19.90999984741211,-2.07142321918788,20.040000915527344,-0.3593220442307229
7645,2002-09-12,19.209999084472656,20.149999618530273,19.149999618530273,20.06999969482422,8199700.0,-0.0697336833248865,-1.0408172798081752,1.1621633464184307,31.16883290105187,41.38449551177294,0.35072916886632655,1.7330938358056684,2.9774108767013594,6.805876318950467,22.756116773770007,1.5,-0.8102256769553904,-1.4615008354187005,-4.199061907616954,1.2760602367795535,-2.8302813715178274,-0.09272029931957348,-0.7409994506835922,2.222201814382535,-24.596679983252145,1.3687805360991265,9,0.9150009155273438,1.6950006484985352,2.6625008583068848,5.27500057220459,-2.1099987030029297,3,-0.2608016404986233,-1.7659583102523988,20.649999618530273,-1.5714386920980825,20.479999542236328,2.2592506251854663,19.90999984741211,-0.2608016404986233
7646,2002-09-13,19.0,19.600000381469727,18.899999618530273,19.049999237060547,8269800.0,-0.010931759212960968,-4.600006103515625,0.05813860648320647,34.513280124500895,39.909086789376076,0.4601933319506557,1.9401806839294409,3.1196624761089566,6.872663143985321,21.001875895032466,0.7000007629394531,-1.0024119152384756,-1.6064999580383308,-4.4412112043785825,1.228211288301921,-3.0238555812084584,-0.18914433486820315,-0.4633803512573209,3.3898425629586524,-24.743341574815243,1.417355623170126,9,1.125,1.9049997329711914,2.872499942779541,5.289999961853027,-1.879999160766598,4,-0.15210523103412832,-1.0408172798081752,19.209999084472656,-1.7659583102523988,20.649999618530273,-1.5714386920980825,20.479999542236328,-0.15210523103412832
7647,2002-09-16,18.270000457763672,19.0,18.209999084472656,18.6200008392334,7677000.0,-0.038421028538754065,-2.361683650072844,7.000114442664225,29.77824603268435,38.02477598160065,1.0795406512093635,2.505664467679118,3.7127172886959556,7.464609261918994,20.827127960608518,0.7900009155273438,-1.111529790957949,-2.150499534606933,-5.089252608008582,0.7882535387947165,-3.6198760713077576,-0.6811229979061082,3.5799999237060547,1.6483887887764102,-23.799404972684293,1.4693765367008251,9,1.7599992752075195,2.539999008178711,3.602499485015869,5.959999084472656,-4.270000457763672,0,-0.12479477994083144,-4.600006103515625,19.0,-1.0408172798081752,19.209999084472656,-1.7659583102523988,20.649999618530273,-0.12479477994083144
7648,2002-09-17,18.0,18.899999618530273,17.559999465942386,18.5,10584300.0,-0.014778349808356905,1.0615399061583868,1.4285698715538335,34.09915585393536,36.6319464100874,1.4170387421465769,2.5437964325873565,3.866569556287928,7.597576497440475,21.021788514878853,1.340000152587887,-1.1716788968096452,-2.1904999732971184,-5.131064860562578,0.7500649139683411,-3.660782416929848,-0.7202175296643887,3.7772003555297857,10.256420516486706,-17.22877249291441,1.470282443632729,9,1.7049999237060547,2.484999656677246,3.872499942779541,5.949999809265137,-3.119999885559082,1,-0.02055560217963326,-2.361683650072844,18.270000457763672,-4.600006103515625,19.0,-1.0408172798081752,19.209999084472656,-0.02055560217963326
7649,2002-09-18,17.610000610351562,17.979999542236328,17.25,17.549999237060547,10244100.0,-0.02166663275824654,-1.2121203363870185,-0.12000274658203125,34.09915585393536,35.75070036427842,1.7443504149424882,2.7436790325344447,4.16089644994203,7.864287843628347,21.281730758756655,0.75,-1.264675813175696,-2.3704994201660163,-5.421886599213874,0.6808877588818412,-3.896193009689945,-0.8448058306420876,3.9985117095947267,12.413815782983159,-16.669956071181097,1.5256935895239283,9,1.9399995803833008,2.719999313354492,4.169999122619629,6.339999198913574,-3.020000457763672,2,-0.0823396202545904,1.0615399061583868,18.0,-2.361683650072844,18.270000457763672,-4.600006103515625,19.0,-0.0823396202545904
7650,2002-09-19,17.030000686645508,17.6299991607666,16.889999389648438,17.239999771118164,10626600.0,-0.0329358264397287,-2.020396882858055,-3.499904634751097,32.94392372387561,34.91043223672421,2.318952778821984,3.030939655493505,4.672618105448372,8.31254329600609,21.79390548902572,0.7399997711181641,-1.2746444376642359,-2.665999412536621,-5.702925264432931,0.37092643935968894,-4.184462338484778,-1.1475364865884643,4.317000894104005,5.166097629469159,-24.99356864633136,1.5184629259481552,9,2.339999198913574,3.1199989318847656,4.66249942779541,6.919999122619629,-1.5300006866455078,3,0.009395175628946095,-1.2121203363870185,17.610000610351562,1.0615399061583868,18.0,-2.361683650072844,18.270000457763672,0.009395175628946095
7651,2002-09-20,15.779999732971193,16.940000534057614,15.5,16.799999237060547,20769100.0,-0.07339993560038627,1.2153818615839398,4.857161671207984,29.497903462825207,34.15892233798215,3.242061778579872,3.9145802210707483,5.806492386139277,9.417722775287336,22.891493425726132,1.5300006866455078,-1.3693244971434844,-3.5560003757476775,-6.660064609877351,-0.45193614161800433,-5.108032492812514,-2.003968258682841,5.210441672490235,7.99999237060552,-24.013268517083688,1.552032117064836,9,2.89500045776367,3.6750001907348615,5.40000009536743,7.650000572204588,-0.07999992370605824,4,0.08365023262582727,-2.020396882858055,17.030000686645508,-1.2121203363870185,17.610000610351562,1.0615399061583868,18.0,0.08365023262582727
7652,2002-09-23,14.949999809265135,15.619999885559082,14.75,15.600000381469727,14443600.0,-0.05259822165724326,1.5217403322935052,0.6372557727710919,30.61888906779629,32.77755409731037,3.681661323772106,4.432330683003821,6.489951079608678,10.09229342185935,24.071441736743683,1.0299997329711932,-1.391347140458656,-4.043500328063965,-7.49502485682129,-0.5919757993066419,-5.769262592442628,-2.3177380636853027,5.49139745565015,4.8192729554024645,-29.660993610140647,1.7257622643786619,9,3.3500003814697283,4.13000011444092,6.230000019073488,8.404999732971193,0.10000038146973012,0,0.1451505724182971,1.2153818615839398,15.779999732971193,-2.020396882858055,17.030000686645508,-1.2121203363870185,17.610000610351562,0.1451505724182971
7653,2002-09-24,15.100000381469727,15.75,14.56999969482422,14.699999809265135,18262600.0,0.010033483218617079,-2.5757541603991694,-0.615384953966916,26.551726632679333,31.47456818369825,3.004173067182794,3.9326477904272785,6.164406302380627,9.808671547072858,25.0723633469477,1.1800003051757795,-1.5146690522222634,-3.5434997558593757,-7.087088452793747,8.894107499557435e-05,-5.315294104326561,-1.77170540739219,4.658429211655722,15.542542825851747,-18.311710409322416,1.7717943484671859,9,2.2599992752075195,3.8899993896484375,6.559999942779541,8.254999160766602,0.7799997329711914,1,-0.07284770554175712,1.5217403322935052,14.949999809265135,1.2153818615839398,15.779999732971193,-2.020396882858055,17.030000686645508,-0.07284770554175712
7654,2002-09-25,16.350000381469727,16.649999618530273,15.3100004196167,15.449999809265135,16090500.0,0.08278145486234312,-1.2711863310916587,2.249998211863209,37.912672288503195,32.22388367119284,1.2070024971877196,2.4723174580803615,4.733004131608325,8.4547534620526,25.494361676234224,1.5499992370605469,-1.5724347983583762,-2.0794998168945327,-5.634892824541382,1.4758931907523163,-3.857196320717957,-0.3018033130711082,2.6820490258935514,58.1699672322434,20.34110114732391,1.7776965038234243,9,0.7349996566772461,2.6399993896484375,5.404999732971191,6.8899993896484375,-0.49000072479248225,2,-0.08990827111507793,-2.5757541603991694,15.100000381469727,1.5217403322935052,14.949999809265135,1.2153818615839398,15.779999732971193,-0.08990827111507793
7655,2002-09-26,16.489999771118164,17.010000228881836,16.0,16.700000762939453,15927300.0,0.008562653601348336,1.4337357149915317,-0.23333428700704295,28.113434788907554,31.5127897450158,0.7158780649877698,2.1470533131401055,4.388212233525444,8.222570441623134,25.519849021891865,1.010000228881836,-1.7768326340379197,-1.7520004272460952,-5.300892635090236,1.7968917805980453,-3.5264465311681654,0.02244567667597508,1.9173626764896454,78.68851049393282,44.52832616030484,1.7744461039220698,9,0.2950000762939453,2.5,5.265000343322754,6.390000343322754,0.30000114440918324,3,-0.11522132473634572,-1.2711863310916587,16.350000381469727,-2.5757541603991694,15.100000381469727,1.5217403322935052,14.949999809265135,-0.11522132473634572
7656,2002-09-27,15.579999923706055,16.690000534057614,15.5,16.049999237060547,11911600.0,-0.05518495209478125,-2.7777845056478676,2.238081397989119,25.64679290783795,31.053739397810645,1.2177977776256768,2.8594846417104307,5.097320908660134,9.034797857220845,25.424344295615075,1.1900005340576136,-2.001965892317891,-2.4435002326965325,-6.086479196061138,1.1994787306680728,-4.264989714378835,-0.6220107510142299,2.290131738512052,41.39344294331966,12.182415694762106,1.8214894816823026,9,1.1549997329711914,3.4099998474121094,6.175000190734863,7.300000190734863,1.4600009918212926,4,-0.005134783318216152,1.4337357149915317,16.489999771118164,-1.2711863310916587,16.350000381469727,-2.5757541603991694,15.100000381469727,-0.005134783318216152
7657,2002-09-30,14.770000457763672,15.09000015258789,14.210000038146973,15.050000190734865,18283600.0,-0.05198969639979989,3.8888941870845883,0.5957449830570417,18.72946544721691,29.345996019286375,1.652935061362541,3.4585237816689727,5.704158281656518,9.691983686942425,25.52368601528559,1.369999885559082,-2.062196636678884,-3.0069996833801262,-6.834820708745237,0.8208213419849848,-4.920910196062682,-1.0930891706975707,2.6381127290192907,20.00001362391788,-1.35815041954055,1.913910512682555,9,1.3249993324279785,3.9499993324279785,6.867499828338623,8.109999656677246,1.4499988555908203,0,0.06296542469046584,-2.7777845056478676,15.579999923706055,1.4337357149915317,16.489999771118164,-1.2711863310916587,16.350000381469727,0.06296542469046584
7658,2002-10-01,16.120000839233402,16.5,14.399999618530273,15.0,16035800.0,0.09140151250030049,1.2340439562892356,-4.0000068119658865,28.031042609356703,28.67176121433319,0.00917714020925331,2.023234738476912,4.209561564148128,8.208401843332695,24.70922995995373,2.1000003814697266,-2.1557142061417984,-1.5369993209838846,-5.416869445456072,2.342870803488303,-3.4769343832199766,0.4029357412522092,0.7764142437678032,68.21430967778424,50.22702224717048,1.9399350622360936,10,-0.20000123977661488,2.0999989509582484,5.46749925613403,6.759999275207516,0.27999877929687145,1,-0.06637720798961333,3.8888941870845883,14.770000457763672,-2.7777845056478676,15.579999923706055,1.4337357149915317,16.489999771118164,-0.06637720798961333
7659,2002-10-02,15.890000343322756,16.790000915527347,15.699999809265135,15.899999618530273,12850400.0,-0.014268020095313139,-4.589744342148676,-0.00892791760259919,31.758247527966006,28.540019414787682,-0.03404227316924491,2.1018836319207796,4.286410417130265,8.319531484596945,23.76030141811049,1.0900011062622124,-2.15360522275493,-1.6024998188018795,-5.489459577630532,2.284459940026771,-3.5459796982162057,0.3409800606124467,-1.680000305175783,60.000006811959004,38.365417384165276,1.9434798794143255,10,-0.2800002098083514,2.2999997138977033,5.389999866485594,6.989999771118162,-0.930000305175783,2,-0.0006293410110617126,1.2340439562892356,16.120000839233402,3.8888941870845883,14.770000457763672,-2.7777845056478676,15.579999923706055,-0.0006293410110617126
7660,2002-10-03,15.239999771118164,16.15999984741211,15.119999885559082,16.0,10095100.0,-0.0409062654600717,-1.0799999237060547,76.00553171198298,30.293501739805706,28.62841922334107,0.37475384824380065,2.62000877284013,4.755784894129118,8.82060626152197,22.860382432162275,1.0399999618530273,-2.2371056286408226,-2.0835003376007073,-6.057003277554678,1.8900026023532632,-4.070251807577694,-0.09674886762372203,-0.9783997154235831,39.922456693774855,15.319910956278356,1.9867514699769855,10,0.37000036239624023,2.7900004386901855,6.172500133514404,7.640000343322754,-0.23999977111816406,3,0.040682407799904396,-4.589744342148676,15.890000343322756,1.2340439562892356,16.120000839233402,3.8888941870845883,14.770000457763672,0.040682407799904396
7661,2002-10-04,14.68000030517578,15.59000015258789,14.550000190734865,15.550000190734865,9457900.0,-0.03674537233285646,1.1894740434895616,1.144736346775959,30.84311723027764,28.653333463616775,0.8518951167165216,2.9068995679889813,5.184889456267294,9.210465494829004,23.349391508109253,1.0399999618530256,-2.3230239151834517,-2.375499773025515,-6.3002842033498165,1.5492846572987844,-4.337891988187666,-0.4131075578633645,-0.36783223228454354,18.21705841844618,-8.905313392851568,1.96239221516215,10,0.9299998283386248,3.34999990463257,6.749999523162844,8.199999809265138,-0.4400005340576154,4,0.14373300861633065,-1.0799999237060547,15.239999771118164,-4.589744342148676,15.890000343322756,1.2340439562892356,16.120000839233402,0.14373300861633065
7662,2002-10-07,14.25,14.880000114440918,14.109999656677244,14.850000381469727,8113300.0,-0.029291573313126706,1.3333352599485648,0.6896557016029375,30.325289980015896,29.072618279987505,1.309909206339107,3.047365394834557,5.469851838345853,9.459710955473614,23.768967064322997,0.7700004577636737,-2.374493078340665,-2.522500085830689,-6.396558552339982,1.351558380678604,-4.459529319085334,-0.5854708525760426,2.5400009155273473,5.223890953798471,-23.039176842364284,1.9370292332546466,10,1.309999942779541,3.7300000190734863,6.997499942779541,8.630000114440918,0.5600004196166992,0,0.19578953793174358,1.1894740434895616,14.68000030517578,-1.0799999237060547,15.239999771118164,-4.589744342148676,15.890000343322756,0.19578953793174358
7663,2002-10-08,14.0,14.5,13.270000457763672,14.449999809265135,12458000.0,-0.01754385964912286,3.4727240570331723,0.7499992052719053,30.777422195319403,28.279812714078194,1.550518580058995,2.937622177531015,5.531522542067616,9.519120785716744,24.85889465101812,1.2299995422363281,-2.2850227406733055,-2.4485001087188714,-6.094153542676178,1.1971533252384337,-4.271326825697525,-0.625673391740218,2.736400890350346,20.73862066200159,-9.135626569157878,1.8228267169786527,10,1.140000343322754,3.560000419616699,7.247499942779541,8.704999923706055,1.1000003814697266,1,0.15857137952532097,1.3333352599485648,14.25,1.1894740434895616,14.68000030517578,-1.0799999237060547,15.239999771118164,0.15857137952532097
7664,2002-10-09,13.229999542236328,14.239999771118164,13.100000381469727,13.40999984741211,16982800.0,-0.055000032697405166,-4.1818315805900665,0.40000084771086436,30.167012431610246,28.507988007711827,2.046629521203883,3.292016116841264,6.09552761297536,10.088446212682317,26.923793398163877,1.1399993896484375,-2.173419705077567,-2.8475005626678467,-6.1905081990835455,0.4955070737478522,-4.519004380875696,-1.1759967444599972,3.36774533081055,4.248339328600697,-27.56363517371035,1.671503818207849,10,1.7150011062622088,4.245000839233398,7.750000476837158,9.475000381469727,3.020000457763672,2,0.2396069679499102,3.4727240570331723,14.0,1.3333352599485648,14.25,1.1894740434895616,14.68000030517578,0.2396069679499102
7665,2002-10-10,14.199999809265135,14.479999542236328,13.100000381469727,13.369999885559082,12991800.0,0.0733182388957847,-1.0145988856620176,-4.61110286949518,41.50537779957213,30.270052995682292,0.8019673026931606,2.0315955530590006,4.9426752288557925,8.931593091977023,28.169380925884113,1.3799991607666016,-2.0142675262227083,-1.6270003318786639,-4.723416873204522,1.4694162094471945,-3.175208602541593,-0.07879206121573468,2.187880394287115,44.17668790794469,8.966309164369484,1.5482082706629294,10,0.745000839233402,3.2750005722045916,6.772500038146974,8.50500011444092,2.1899995803833026,3,0.05352114359790039,-4.1818315805900665,13.229999542236328,3.4727240570331723,14.0,1.3333352599485648,14.25,0.05352114359790039
7666,2002-10-11,16.110000610351562,16.450000762939453,15.0,15.18000030517578,18665500.0,0.134507100474762,-1.248061602881425,1.1204823983877203,55.587671363894586,34.365409208646476,-1.1453974361912689,-0.11174731709290597,2.934011999382818,6.861353226163306,28.79149545248305,2.250000953674318,-2.014835779162624,0.42750043869018484,-2.2922744929924725,3.147275370372844,-0.9323870271511439,1.7873879045315135,-3.010000228881836,89.85074286950605,48.69775940522336,1.3598874658413294,10,-1.1649999618530256,1.364999771118164,4.724998950958252,6.594999313354492,0.8899993896484375,4,-0.0689013388142472,-1.0145988856620176,14.199999809265135,-4.1818315805900665,13.229999542236328,3.4727240570331723,14.0,-0.0689013388142472
7667,2002-10-14,15.989999771118164,16.110000610351562,14.649999618530273,15.5,10466800.0,-0.007448841383425608,2.999994774397684,0.5268813014266133,54.29951300885193,37.28412814192372,-0.9321678642579201,-0.1805746263412793,2.988673056314944,6.817992077755889,29.133855880710787,1.460000991821289,-1.954862736852732,0.42149963378906286,-2.01834775539119,2.8613470229693156,-0.7984240608010644,1.6414233283791884,-2.8899993896484375,86.26862867342494,40.14623834988761,1.2199236945901262,10,-1.0449991226196271,1.4850006103515625,4.559999942779541,6.715000152587891,1.1900005340576136,0,-0.1094434036929085,-1.248061602881425,16.110000610351562,-1.0145988856620176,14.199999809265135,-4.1818315805900665,13.229999542236328,-0.1094434036929085
7668,2002-10-15,17.6299991607666,17.6299991607666,16.950000762939453,17.479999542236328,13161200.0,0.10256406586138134,8.066668362091985,0.3061218134612166,55.95902504309293,39.97310342138227,-2.609908474268437,-1.9496757050668965,1.358104729404559,5.023147403860229,28.799783711417383,1.6399993896484375,-1.7357509709121839,2.0799990653991696,-0.28673549167083934,4.4467336224691785,0.896631786864166,3.263366343934175,-4.462998771667481,100.0,53.1129663665557,1.183367278535005,10,-2.2649993896484375,-0.154998779296875,2.905000686645508,5.075000762939453,0.7900009155273438,1,-0.15995455901242828,2.999994774397684,15.989999771118164,-1.248061602881425,16.110000610351562,-1.0145988856620176,14.199999809265135,-0.15995455901242828
7669,2002-10-16,16.15999984741211,16.75,16.0,16.739999771118164,10017400.0,-0.08338056626944124,1.4999984105438164,-3.866675991505919,48.632974813994025,42.01082265184764,-1.2265688545525784,-0.6259704637385077,2.798403911840481,6.3384004346560445,28.475269423054993,1.6299991607666016,-1.3908465561683734,0.6824997901916507,-1.5002158851648382,2.8652154655481397,-0.4088580474865928,1.7738576278698943,-2.81447950744629,67.54967528749182,23.665589716581785,1.091357837678244,10,-0.7950000762939453,1.3150005340576172,4.019999980926514,6.545000076293945,3.520000457763672,2,-0.06559402697718053,8.066668362091985,17.6299991607666,2.999994774397684,15.989999771118164,-1.248061602881425,16.110000610351562,-0.06559402697718053
7670,2002-10-17,17.190000534057614,17.5,15.90999984741211,15.90999984741211,13935200.0,0.06373766685464721,-1.484373905696562,-2.2068980258938993,56.60377476579827,44.87311793357215,-2.1801377298738327,-1.7321795071826411,1.7303942883375818,5.159508900194478,27.787611767644727,1.5900001525878906,-1.1825134436694462,1.70450048446655,-0.503203555033437,3.912204523966537,0.6006484647165564,2.8083525042165434,-3.6731010412597627,85.2349431443606,39.340661131156786,1.103852019749993,10,-1.8250007629394496,-0.5650005340576136,3.324999332427982,5.514999389648441,2.029998779296875,3,-0.05468298457555265,1.4999984105438164,16.15999984741211,8.066668362091985,17.6299991607666,2.999994774397684,15.989999771118164,-0.05468298457555265
7671,2002-10-18,17.100000381469727,17.239999771118164,16.34000015258789,17.0,10761100.0,-0.005235610808130842,3.7368505589045773,0.07812525611357085,60.15692802213655,48.18774438269667,-1.9118073848026906,-1.6213449587566977,1.7486404979820094,5.11710517925723,26.423578778561996,0.8999996185302734,-1.0277503424809211,1.5485002994537354,-0.7723007202098664,3.869301319117337,0.3880997896219327,2.7089008092855362,-3.4185769019531254,82.21480333184415,31.680012740361917,1.1604005098318009,10,-1.7350006103515625,-0.75,3.414999485015869,5.604999542236328,2.4200000762939453,4,-0.04152052491125535,-1.484373905696562,17.190000534057614,1.4999984105438164,16.15999984741211,8.066668362091985,17.6299991607666,-0.04152052491125535
7672,2002-10-21,17.120000839233402,17.350000381469727,16.059999465942386,17.030000686645508,21173700.0,0.0011696173869883975,3.6909189271669116,0.8999980926586787,54.930964911191694,50.87147135112693,-1.6560349929763074,-1.5499032010168854,1.641776777565621,4.96235526384217,24.73872857740699,1.2900009155273402,-0.7866900303707833,1.460000705718997,-0.943812245446594,3.863813656884588,0.2580942301362015,2.6619071813017925,-3.2806343324668,70.34892295750069,21.139590349844923,1.201906475582796,10,-1.755001068115238,-1.0700006484985387,3.3949990272521937,5.584999084472653,1.3299999237060511,0,-0.007009394471430119,3.7368505589045773,17.100000381469727,-1.484373905696562,17.190000534057614,1.4999984105438164,16.15999984741211,-0.007009394471430119
7673,2002-10-22,14.0,14.920000076293945,13.300000190734865,13.399999618530273,47956600.0,-0.18224303074117776,-3.0500035762821107,6.666659602424184,42.74750641314696,52.269304015742115,1.6360097491791201,1.563631171505266,4.66169195349962,7.93017170557637,23.378846607270525,3.820000648498537,-0.5775576450210185,-1.6050001144409176,-4.110930135050992,0.9009299061691571,-2.857965124745956,-0.3520351041358811,3.6299991607666016,16.66666288224457,-29.88980247441553,1.2529650103050372,10,1.364999771118164,2.0,6.419999599456787,8.704999923706055,6.270000457763672,1,0.22714287894112695,3.6909189271669116,17.120000839233402,3.7368505589045773,17.100000381469727,-1.484373905696562,17.190000534057614,0.22714287894112695
7674,2002-10-23,14.880000114440918,14.9399995803833,13.989999771118164,14.140000343322756,27316100.0,0.06285715103149414,1.2093052139449574,1.2333321677321292,48.64253554755457,53.062321543295724,1.1339197382689292,0.5985433069380193,3.72039429256003,6.916408798495468,22.75547692412775,0.9499998092651367,-0.29129703807840635,-0.6514999866485596,-3.1516498594950946,1.8486498861979737,-1.901574923071827,0.5985749497747079,2.6633990669250487,37.61904751092125,-9.3727150832933,1.2500749364232668,10,0.5849995613098145,0.6599998474121094,5.214999675750732,7.524999618530273,5.1300001144409215,2,0.23790322141311582,-3.0500035762821107,14.0,3.6909189271669116,17.120000839233402,3.7368505589045773,17.100000381469727,0.23790322141311582
7675,2002-10-24,14.59000015258789,16.299999237060547,14.550000190734865,15.399999618530273,24520100.0,-0.01948924459829704,-2.932584823495134,-1.0945942114528615,49.65357918497357,52.402977967860046,1.659581803129857,0.7788328477406665,3.9225413257022126,7.063853462502188,22.093498721859397,1.7499990463256818,0.017425051592661944,-0.846499967575074,-3.3376742920067706,1.644674356856621,-2.0920871297909223,0.39908719464077436,2.8685310489654547,31.85184940988752,-18.003948890341015,1.2455871622158476,10,0.8749995231628418,0.7749996185302734,5.349999904632568,7.659999847412109,5.180000305175781,3,0.3488690952265039,1.2093052139449574,14.880000114440918,-3.0500035762821107,14.0,3.6909189271669116,17.120000839233402,0.3488690952265039
7676,2002-10-25,15.5,15.5,14.5600004196167,14.59000015258789,13184600.0,0.06237147620938854,1.0659334901132254,-1.1234573424729144,54.63993953125679,52.44080313701615,0.7308057690918908,-0.1448966182528757,2.9199115609140875,6.009713839421568,21.151953224356095,0.9399995803833008,0.44490701963022516,0.06749987602233887,-2.422961093212681,2.557960845257359,-1.1777306085951693,1.3127303606398488,1.8753605813369774,54.320980386570085,-1.13169068741891,1.2452304846175095,10,-0.03500032424926758,-0.13500022888183594,4.259999752044678,6.569999694824219,3.450000762939453,4,0.23999995570028965,-2.932584823495134,14.59000015258789,1.2093052139449574,14.880000114440918,-3.0500035762821107,14.0,0.23999995570028965
7677,2002-10-28,15.699999809265135,16.25,15.510000228881836,16.180000305175778,16306100.0,0.01290321350097634,1.38709647648036,-0.5274731608754503,56.33382800736191,52.482447910823815,0.5423805207336709,-0.2863311946479996,2.573213917421244,5.677249269692647,19.420152032674913,0.75,0.6952381425781482,0.22099971771240057,-2.252045946445568,2.694045381870369,-1.0155231143665855,1.4575225497913848,1.5938535642598008,80.00001271566153,19.323613928288978,1.2365228320789845,10,-0.2999997138977033,-0.3350000381469709,3.365000247955324,5.675000190734865,2.529999732971193,0,0.24331214617239794,1.0659334901132254,15.5,-2.932584823495134,14.59000015258789,1.2093052139449574,14.880000114440918,0.24331214617239794
7678,2002-10-29,15.050000190734865,15.850000381469727,14.59000015258789,15.550000190734865,14904600.0,-0.041401250090887354,1.2909087125921452,1.0416655904728074,56.842106621775635,53.394573667243996,0.8805160299039141,0.29449545013658884,3.0462729062650435,6.210257239746417,18.91731345260787,1.260000228881836,0.62573005748607,-0.3754998683929429,-2.8364239335096553,2.0854241967237694,-1.6059619009512982,0.8549621641654142,2.1639761191342703,45.88747466156947,-21.020925028745623,1.2304620325583564,10,0.3499999046325666,0.314999580383299,3.639999866485594,5.949999809265135,3.249999046325682,1,0.22591365641959982,1.38709647648036,15.699999809265135,1.0659334901132254,15.5,-2.932584823495134,14.59000015258789,0.22591365641959982
7679,2002-10-30,15.880000114440918,15.989999771118164,14.989999771118164,15.15999984741211,14214000.0,0.05514949589283202,1.1276605242573259,-1.4400005340576172,56.38297903177721,53.370040807908325,0.007399396666272651,-0.5652739693934556,2.0707968792023763,5.276963644602386,18.57468664958615,1.0,0.5989729739419012,0.4550000667572025,-2.005530652366481,2.915530785880886,-0.7752652928046402,1.6852654263190452,1.2556966730455308,76.00003705707931,5.959442710471507,1.230265359561842,10,-0.554999828338623,-0.5150003433227539,2.294999599456787,5.029999732971191,2.34999942779541,2,0.27644838234796887,1.2909087125921452,15.050000190734865,1.38709647648036,15.699999809265135,1.0659334901132254,15.5,0.27644838234796887
7680,2002-10-31,15.859999656677244,16.100000381469727,15.5,15.850000381469727,12791000.0,-0.0012594746611800378,1.448977526406035,0.013887877082020116,48.890856599979706,52.11825509433534,-0.20238376373199785,-0.5232715004418669,1.9127529211510979,5.205598528567849,17.900221185070304,0.6000003814697266,0.41483570266307446,0.4039996147155751,-2.0623330050346613,2.8703322344658115,-0.8291666951595413,1.6371659245906933,1.1989831988741724,76.92305087825515,9.000485807029435,1.2331663098751178,10,-0.5349993705749494,-0.49499988555908025,2.177500247955324,5.050000190734865,1.0800008773803693,3,0.2616646066860031,1.1276605242573259,15.880000114440918,1.2909087125921452,15.050000190734865,1.38709647648036,15.699999809265135,0.2616646066860031
7681,2002-11-01,16.790000915527347,16.790000915527347,15.539999961853027,15.859999656677244,11714800.0,0.05863816387023446,1.6881704552096568,93.00686695280676,53.3112625130262,51.93828816120584,-1.3197708417652478,-1.3566477964780503,0.8034611853410603,4.177694735829039,16.755681039303614,1.25000095367432,0.4542617046577817,1.2285008430480993,-1.2782505215589772,3.7352522076551757,-0.024874839255438985,2.4818765253516375,0.19380228672773825,100.0,32.977139032554845,1.2533756823035387,11,-1.7450003623962402,-1.4250011444091832,1.0974988937377894,4.119998931884762,0.3199996948242152,4,0.1774865622240931,1.448977526406035,15.859999656677244,1.1276605242573259,15.880000114440918,1.2909087125921452,15.050000190734865,0.1774865622240931
7682,2002-11-04,17.040000915527347,18.0,16.989999771118164,17.329999923706055,14391500.0,0.014889814554375658,-4.1794711282174175,-0.3118264684257263,47.24042043735193,52.437500830561945,-1.7682640821671871,-1.461861209163711,0.4114199057152028,3.8316890597052726,15.364334176250205,1.2099990844726527,0.2969643726667446,1.3390007972717317,-1.1709704110410613,3.8489720055845247,0.08401519311533434,2.593986401428129,-3.7400007247924822,71.84753291994403,8.624440368750442,1.2549856041563967,11,-1.0450010299682653,-1.490000724792484,0.8224987983703578,3.869998931884762,0.17999839782714488,0,0.11208918690090308,1.6881704552096568,16.790000915527347,1.448977526406035,15.859999656677244,1.1276605242573259,15.880000114440918,0.11208918690090308
7683,2002-11-05,16.219999313354492,16.950000762939453,15.75,16.799999237060547,15994300.0,-0.04812215716641455,1.7272652397724193,2.00000657708677,50.29880198045007,52.621530434217,-0.6707784388814702,-0.49225333060109655,1.0672517412929174,4.552337114072419,13.504636382263074,1.2900009155273473,0.06675151629634435,0.40799922943115163,-1.9785564203792454,2.7945548792415487,-0.7852785954740469,1.6012770543363501,-2.825999126434324,40.86376906001938,-20.91100700546353,1.193277824905198,11,0.05500078201293945,-0.6699991226196289,1.1875004768371582,4.110001087188721,1.2200012207031214,1,0.12392110443721993,-4.1794711282174175,17.040000915527347,1.6881704552096568,16.790000915527347,1.448977526406035,15.859999656677244,0.12392110443721993
7684,2002-11-06,16.399999618530273,16.549999237060547,15.640000343322756,16.479999542236328,16579600.0,0.01109742988876583,7.272743035988297,0.1379309210850842,45.70184688958078,52.18244906806225,-0.6844718768380282,-0.4454256096046336,0.7691782472120039,4.253222036482882,11.493006189599472,0.9099988937377912,-0.09506532499432474,0.4294995307922367,-1.6342680515952956,2.493267113179769,-0.6023842604015286,1.4613833219860037,-2.913879435348509,35.99998474121094,-21.86509449350693,1.0318837911937664,11,-0.11999940872192383,-0.8499994277954102,0.6700000762939453,3.830000400543213,0.3000011444091797,2,0.11585363797103221,1.7272652397724193,16.219999313354492,-4.1794711282174175,17.040000915527347,1.6881704552096568,16.790000915527347,0.11585363797103221
7685,2002-11-07,14.960000038146973,15.949999809265135,14.789999961853027,15.899999618530273,18201300.0,-0.08780485450476794,1.2307690191551037,11.750005960470162,39.848199352243654,50.53892238150523,0.9091371097886967,1.1114133770336778,2.0845100739299482,5.5733059600615,9.755250124004633,1.609999656677246,0.12215885275445437,-1.0485000610351562,-2.9999345190575184,0.9029343969872059,-2.0242172900463373,-0.07278283202397517,-1.3836022586288426,5.295952469585663,-47.44470880429595,0.9757172290111813,11,1.3350000381469727,0.5900001525878906,1.940000057220459,4.65500020980835,2.2899999618530273,3,0.2185828539940562,7.272743035988297,16.399999618530273,1.7272652397724193,16.219999313354492,-4.1794711282174175,17.040000915527347,0.2185828539940562
7686,2002-11-08,15.0,15.220000267028807,14.399999618530273,15.119999885559082,12738600.0,0.002673794234694604,4.124993667019373,0.12765950970972778,39.962120356912486,48.719843753677516,0.8836820467604642,1.0371672647367838,1.9270857475909722,5.432204792559773,9.572454700566288,0.8200006484985334,0.19198212801374126,-0.9530000686645508,-2.954768925257955,1.0487687879288554,-1.9538844969612548,0.04788435963215143,-1.3351301760722318,16.666675496983476,-32.448488522800446,1.0008844282967029,11,1.1999998092651367,0.5500001907348633,1.820000171661377,4.355000019073486,2.3400001525878906,4,0.1293333689371743,1.2307690191551037,14.960000038146973,7.272743035988297,16.399999618530273,1.7272652397724193,16.219999313354492,0.1293333689371743
7687,2002-11-11,14.239999771118164,14.710000038146973,14.100000381469727,14.649999618530273,8238000.0,-0.05066668192545576,1.3018825146739699,3.416668653490054,51.463412761972506,48.12221110258828,1.5810680342243746,1.749012467932408,2.5664687871786356,6.091725585699294,9.24711624404561,0.8999996185302734,0.25526396227228787,-1.6255002975463864,-3.768469176596483,0.5174685815037101,-2.6969847370714355,-0.5540158580213372,-0.4884273436689508,4.912258628409051,-46.31189276047071,1.0714844395250487,11,1.8100004196166992,1.3100004196166992,2.580000400543213,4.980000019073486,2.0400009155273438,0,0.20154500599462,4.124993667019373,15.0,1.2307690191551037,14.960000038146973,7.272743035988297,16.399999618530273,0.20154500599462
7688,2002-11-12,14.8100004196167,15.100000381469727,14.329999923706055,14.5,10918100.0,0.04002813607164657,-1.3692300920661702,-0.7560988658249519,49.55640262106824,47.363702612509506,1.087841384512961,1.008624984074343,1.91802829830322,5.448129333541402,9.829196496779746,0.8600006103515625,0.18297851563238687,-0.9144997119903557,-2.9363020344035746,1.107302610422865,-1.925400873196967,0.09640144921625549,-0.9734594407164696,28.979606930296107,-22.975508573164156,1.0109011612066103,11,1.239999771118164,0.7399997711181641,1.9599995613098145,4.2049994468688965,0.8699998855590803,1,0.16272780725553604,1.3018825146739699,14.239999771118164,4.124993667019373,15.0,1.2307690191551037,14.960000038146973,0.16272780725553604
7689,2002-11-13,15.100000381469727,15.449999809265135,14.329999923706055,14.81999969482422,12749000.0,0.01958136081271844,1.285715119832158,0.9032267988272841,53.23193930137401,47.84604513488665,0.7549543989566221,0.6694645919441076,1.530064038374146,5.0661527112200915,9.826151011877451,1.1199998855590803,0.07032003051722313,-0.5714997768402093,-2.6007937680916626,1.4577942144112441,-1.5861467724659377,0.44314721878551744,-1.1801902221475018,54.05407077296621,-0.42563263501658355,1.0146469956257267,11,0.9499998092651367,0.4499998092651367,1.25,3.494999885559082,0.6399993896484375,2,0.15496689360746418,-1.3692300920661702,14.8100004196167,1.3018825146739699,14.239999771118164,4.124993667019373,15.0,0.15496689360746418
7690,2002-11-14,16.25,16.25,15.31999969482422,15.449999809265135,15778600.0,0.07615891321046053,1.3250002086162025,2.857136531767519,54.61254443733587,47.990632015365506,-0.3731461800025002,-0.5845378487383925,0.31149662479898765,3.8412665196530327,10.099983822360926,1.1499996185302734,0.025998022312606395,0.6254998683929447,-1.2964125900111476,2.547412326797037,-0.3354563608091006,1.58645609759499,-2.2485860438642202,100.0,43.620652076695215,0.9609562292020459,11,-0.19999980926513672,-0.6999998092651367,-0.03999948501586914,2.260000228881836,-0.4200000762939453,3,0.02769235464242792,1.285715119832158,15.100000381469727,-1.3692300920661702,14.8100004196167,1.3018825146739699,14.239999771118164,0.02769235464242792
7691,2002-11-15,16.389999389648438,16.459999084472653,15.550000190734865,15.600000381469727,13706900.0,0.008615347055288547,-1.0449427366399742,0.9874985247853914,54.27508898298526,48.7722618537692,-0.643526457972591,-0.8226328391222921,0.057364675427344025,3.6136606765128505,10.339361640239172,0.9099988937377876,-0.0676026726474781,0.8009993076324466,-1.030248967851552,2.6322475831164454,-0.11462483010955182,1.7166234453744451,-2.308613712635374,97.03390960617286,41.83959369577599,0.9156241377419991,11,-0.8649988174438477,-0.7399992942810059,-0.17999887466430664,2.1200008392333984,-0.6099996566772443,4,0.05247105810722119,1.3250002086162025,16.25,1.285715119832158,15.100000381469727,-1.3692300920661702,14.8100004196167,0.05247105810722119
7692,2002-11-18,17.0,18.0,16.25,18.0,18590700.0,0.037217854366536685,2.5,-1.265824374014636,62.141961069440136,50.08816841921254,-1.407848185580857,-1.5200166068294685,-0.6578424362227615,2.911685784476461,10.744759396419951,1.75,-0.024675897693420268,1.416999959945679,-0.39379928845728784,3.227799208348646,0.5116003357441947,2.3223995841471634,-2.840242036527197,72.75204416317548,15.703814883952944,0.9053996242014836,11,-0.9499998092651367,-1.3499999046325684,-0.7899994850158691,1.3249998092651367,-1.3999996185302734,0,0.020000008975758377,-1.0449427366399742,16.389999389648438,1.3250002086162025,16.25,1.285715119832158,15.100000381469727,0.020000008975758377
7693,2002-11-19,17.180000305175778,17.450000762939453,16.510000228881836,17.010000228881836,17298500.0,0.01058825324563406,1.6478851294174535,-0.17000007629394176,58.80758467893301,51.54436150691836,-1.6062678372694172,-1.5279003217117744,-0.9615023587637701,2.6553122728330614,9.774582485754527,0.9400005340576172,-0.11317262681560791,1.438000249862668,-0.3457935624798729,3.221794062205209,0.5461033436913993,2.3298971560339385,-2.943437500972431,77.65668452922002,22.055388439063442,0.89189690617127,11,-1.1300001144409144,-1.530000209808346,-0.9699997901916468,1.0749998092651403,-1.8900003433227504,1,-0.05238647279063957,2.5,17.0,-1.0449427366399742,16.389999389648438,1.3250002086162025,16.25,-0.05238647279063957
7694,2002-11-20,18.420000076293945,18.420000076293945,17.120000839233402,17.120000839233402,16299700.0,0.072176935337108,-1.0000000000000056,7.647050903746394,64.8837177581964,54.32608577424644,-2.8268732777049035,-2.623607877376447,-2.318782884045394,1.3493662647283386,8.955498662738043,1.2999992370605433,-0.10902074718107535,2.5010000228881832,0.4025704365780278,4.599429609198339,1.4517852297331046,3.550214816043262,-4.108168528174666,100.0,45.150285124900996,1.0492147931550777,11,-2.1599998474121094,-2.559999942779541,-2.0,-0.16499996185302734,-3.310000419616701,2,-0.14875134417857427,1.6478851294174535,17.180000305175778,2.5,17.0,-1.0449427366399742,16.389999389648438,-0.14875134417857427
7695,2002-11-21,19.68000030517578,19.68000030517578,18.700000762939453,18.82999992370605,25675700.0,0.06840392093718961,1.3058802409990014,0.6538468310117509,66.18140354766754,57.239339462108106,-3.7402594963393874,-3.6709369253635025,-3.637418005835471,0.05019575054498304,9.212589002449494,1.260000228881836,-0.049921570313186336,3.506500244140625,0.9109713337943077,6.1020291544869405,2.2087357889674664,4.804264699313784,-5.203842015929515,100.0,48.76045674738541,1.2977644551731577,11,-2.7899999618530273,-3.190000057220459,-3.260000228881836,-1.4250001907348633,-4.670000076293945,3,-0.20020327606506227,-1.0000000000000056,18.420000076293945,1.6478851294174535,17.180000305175778,2.5,17.0,-0.20020327606506227
7696,2002-11-22,19.21999931335449,19.82999992370605,19.030000686645508,19.600000381469727,16012800.0,-0.02337403377480196,-1.105265799657671,-0.4470598795005016,61.92558880499429,58.4018034668883,-2.926447306878739,-3.0756432854207922,-3.2358361491939203,0.45278513625196837,9.508130115007802,0.7999992370605433,0.045885273221401235,2.8604992866516064,-0.04630922400445314,5.767307797307666,1.4070950313235748,4.313903541979636,-4.431610503152452,82.9608764426988,32.91004666683718,1.4534042553280302,11,-2.139999389648434,-2.6549992561340297,-3.2249994277954066,-0.9649991989135707,-3.1799983978271413,4,-0.17637874665754982,1.3058802409990014,19.68000030517578,-1.0000000000000056,18.420000076293945,1.6478851294174535,17.180000305175778,-0.17637874665754982
7697,2002-11-25,19.520000457763672,20.09000015258789,19.01000022888184,19.229999542236328,12817700.0,0.015608800995155825,-1.9589057560160095,-0.7631581589118034,69.14153186156281,60.57792893805436,-2.6806112921680807,-3.2409512260943245,-3.5684411976447983,0.06715446769787548,10.339565173358695,1.0799999237060511,0.3590470863070472,2.9695003986358657,-0.2409921639639201,6.1799929612356514,1.3642541173359746,4.574746679935759,-4.328282758481315,84.07822047565439,31.507658105920434,1.6052462812998924,11,-2.310000419616699,-2.825000286102295,-3.6625003814697266,-1.265000343322754,-3.390001296997074,0,-0.1915983932933245,-1.105265799657671,19.21999931335449,1.3058802409990014,19.68000030517578,-1.0000000000000056,18.420000076293945,-0.1915983932933245
7698,2002-11-26,18.450000762939453,19.440000534057614,18.38999938964844,19.420000076293945,12486800.0,-0.054815556851006586,1.0792097157673495,-3.3448146589145247,60.778131881796554,61.416394780323536,-1.1621954053200163,-2.0060215183331707,-2.5354468652194697,1.0576860467306837,10.549702314741705,1.1300010681152308,0.6703765584145991,1.7295006752014146,-1.5064194241016615,4.965420774504491,0.11154062554987831,3.3474607248529527,-2.7684548183265427,44.78115256544866,-9.47711759626565,1.6179600496515378,11,-0.7450008392333984,-1.7550005912780762,-2.7425007820129395,-0.19500064849853516,-1.4099998474121058,1,-0.15447155900364662,-1.9589057560160095,19.520000457763672,-1.105265799657671,19.21999931335449,1.3058802409990014,19.68000030517578,-0.15447155900364662
7699,2002-11-27,20.270000457763672,20.61000061035156,18.850000381469727,19.0,16041600.0,0.09864496583003146,-1.2420389439360835,-1.3092797492522992,76.84529429331639,63.88670031987692,-2.426924585258856,-3.668348425243373,-4.359493567833805,-0.8184332479486258,11.062563217316487,2.159999847412106,0.9694416932537457,3.3300003528594964,-0.2437933632172502,6.903794068936243,1.5431034948211249,5.11689721089787,-4.147609092353264,84.68468623273088,23.231971438092827,1.7868968580383733,11,-2.190000057220459,-2.9700002670288086,-4.58750057220459,-2.015000343322754,-3.770000457763672,2,-0.24568329469391992,1.0792097157673495,18.450000762939453,-1.9589057560160095,19.520000457763672,-1.105265799657671,19.21999931335449,-0.24568329469391992
7700,2002-11-29,20.01000022888184,20.6200008392334,20.0,20.6200008392334,5393900.0,-0.01282684869315076,1.0327876028716512,-0.4803152680950222,74.77744303283073,66.16473965874864,-1.7628626723146468,-3.2480274124192583,-4.087947020873527,-0.5987510553163382,11.679190292498674,0.6200008392333984,1.2761143188104143,2.8625000953674338,-0.9229118421596176,6.647912032894485,0.9697941266039081,4.7552060641309595,-3.349095754078494,72.64573032160627,5.299531625165258,1.8927059687635261,11,-1.5749998092651403,-2.649999618530277,-4.50750041007996,-1.7550001144409215,-4.0100002288818395,4,-0.24487758701432094,-1.2420389439360835,20.270000457763672,1.0792097157673495,18.450000762939453,-1.9589057560160095,19.520000457763672,-0.24487758701432094
7701,2002-12-02,19.770000457763672,21.450000762939453,19.670000076293945,20.020000457763672,17432700.0,-0.011993991422936556,-6.9111007502225235,0.409835655501916,78.83211417517728,68.01920111494167,-1.109683987634238,-2.9232006326417945,-3.7986542578012603,-0.41668169765624086,12.925512493594487,1.7800006866455078,1.5550644746277307,2.4735003471374526,-1.4833741290357807,6.430374823310688,0.49506310905083595,4.451937585224069,-2.5548224919401186,45.098053881951316,-28.900333942104126,1.9784372380866175,12,-0.7899999618530273,-1.994999885559082,-4.355000734329224,-1.515000343322754,-3.9100008010864276,0,-0.2407688476816694,1.0327876028716512,20.01000022888184,-1.2420389439360835,20.270000457763672,1.0792097157673495,18.450000762939453,-0.2407688476816694
7702,2002-12-03,18.950000762939453,19.670000076293945,18.8700008392334,18.8700008392334,16053000.0,-0.04147696893462671,-19.0,-0.31999969482421875,71.03658474534134,69.37797890009814,0.01789404122690641,-2.0583019578662203,-2.9111162523546597,0.33092993458944164,13.946252113832516,0.8999996185302734,1.7422515025007357,1.5580006599426284,-2.464460796355425,5.580462116240684,-0.45323006820639833,3.569231388091655,-1.0572511495773576,18.300690260433907,-58.85621920726258,2.0112307281490276,12,0.33500003814697266,-1.1750001907348633,-3.535001039505005,-0.6950006484985352,-2.9000015258789062,1,-0.15356199104240653,-6.9111007502225235,19.770000457763672,1.0327876028716512,20.01000022888184,-1.2420389439360835,20.270000457763672,-0.15356199104240653
7703,2002-12-04,18.229999542236328,18.700000762939453,17.75,18.43000030517578,16291200.0,-0.03799478584250149,1.5675638058220396,-2.5000119209403238,65.23855131425947,69.41740485077182,1.008562000041362,-1.2437640716598537,-2.1353864110723464,0.9598896651850239,14.782440406470714,1.2000007629394531,1.9277511509743341,0.7374994277954094,-3.2620422290607003,4.737041084651519,-1.2622714006326454,2.7372702562234643,3.220001220703125,12.972957925959836,-64.33421301205613,1.999770828428055,12,1.3700008392333984,-0.4549989700317383,-2.8474996089935303,0.025000572204589844,-2.1299991607666016,2,-0.11519475777299537,-19.0,18.950000762939453,-6.9111007502225235,19.770000457763672,1.0327876028716512,20.01000022888184,-0.11519475777299537
7704,2002-12-05,18.299999237060547,18.790000915527344,17.850000381469727,18.59000015258789,9997000.0,0.003839807821280461,1.7246295886775762,1.4499990463293215,61.15342052480921,68.85874007045422,1.0278382567984004,-1.2270327895045234,-2.187992480688415,0.790028329230104,15.61863543165331,0.9400005340576172,2.009506298415282,0.7124991416931152,-3.2679949173098635,4.692993200696094,-1.2777478878083741,2.7027461711946046,3.0760015106201166,14.864841179751592,-57.1109882601487,1.9902470295014891,12,1.3000011444091797,-0.524998664855957,-2.917499303817749,-0.044999122619628906,-2.179998397827145,3,-0.06885237016739831,1.5675638058220396,18.229999542236328,-19.0,18.950000762939453,-6.9111007502225235,19.770000457763672,-0.06885237016739831
7705,2002-12-06,18.229999542236328,18.479999542236328,17.809999465942386,18.299999237060547,9677100.0,-0.0038251200952215125,2.1162772129663963,0.24137749598800348,60.08771709678201,68.65453210287507,0.9728283723792401,-0.9481017037696162,-2.105567233630616,0.748207207288619,16.015372651886047,0.6700000762939418,2.1315988028117445,0.47899947166443013,-3.311153578461415,4.269152521790277,-1.4160770533984923,2.3740759967273526,3.073481190490721,12.972957925959836,-53.52678129301667,1.8950765250629231,12,1.3700008392333984,-0.4549989700317383,-2.8849995136260986,0.025000572204589844,-2.3199996948242188,4,-0.0948984961973347,1.7246295886775762,18.299999237060547,1.5675638058220396,18.229999542236328,-19.0,18.950000762939453,-0.0948984961973347
7706,2002-12-09,16.940000534057614,18.010000228881836,16.90999984741211,17.850000381469727,13346000.0,-0.07076242680039402,-1.2680391694195374,13.000054495912858,49.69388031155172,66.49368193065162,2.129318441192794,0.5214229376058981,-0.7885398831484949,1.927009835424208,15.986778553807103,1.3199996948242188,2.058181544286761,-0.9079995632171673,-4.495595868541194,2.6795967421068596,-2.701797715879181,0.8857985894448461,4.292410584014895,1.0869813100580246,-61.95242003904554,1.7937981526620133,12,2.2399997711181676,0.8350000381469762,-1.5950005054473841,1.3149995803833043,-1.870000839233393,0,-0.05548999435789603,2.1162772129663963,18.229999542236328,1.7246295886775762,18.299999237060547,1.5675638058220396,18.229999542236328,-0.05548999435789603
7707,2002-12-10,17.110000610351562,17.440000534057614,16.59000015258789,16.899999618530273,15737800.0,0.010035423313722314,-1.0481938785593226,-0.23077035937807758,49.64249393116403,65.2563888250258,1.7673663662884458,0.6086672109879565,-0.9028662366588129,1.651261541769081,15.715340022296001,0.850000381469723,1.8641708564577435,-0.8814995288848877,-4.068699457734237,2.3057003999644614,-2.4750994933095605,0.7121004355397851,3.949514056894529,23.636376246928737,-36.002718552697914,1.593599964424674,12,1.9099998474121094,0.6649999618530273,-1.905000448226927,1.1449995040893555,-2.5600004196166974,1,-0.07305674512472349,-1.2680391694195374,16.940000534057614,2.1162772129663963,18.229999542236328,1.7246295886775762,18.299999237060547,-0.07305674512472349
7708,2002-12-11,17.219999313354492,17.889999389648438,16.690000534057614,17.110000610351562,10591000.0,0.006428912862596947,-1.5263164234961428,0.5238008737431994,43.07158900644755,61.50375490426259,1.6366553017365497,0.7256831495905125,-0.9982863565607474,1.4583927346793963,15.815293724296101,1.1999988555908239,1.7372810505419807,-0.8920007705688491,-3.736553252647621,1.952551711509921,-2.314277011608233,0.530275470470535,3.5713444830121084,28.63631555858419,-24.827601454098936,1.4222762410393852,12,1.8000011444091797,0.5550012588500977,-1.4474992752075195,1.0350008010864258,-3.0699996948242188,2,-0.06794425801089232,-1.0481938785593226,17.110000610351562,-1.2680391694195374,16.940000534057614,2.1162772129663963,18.229999542236328,-0.06794425801089232
7709,2002-12-12,17.440000534057614,17.739999771118164,17.079999923706055,17.579999923706055,10139300.0,0.012775913442255815,1.869570265204916,-1.2727367307659285,35.3018403909814,57.11757683294601,1.0873486246736839,0.7272646413691852,-1.193437244114687,1.1545223467698555,16.172539658851854,0.6599998474121094,1.5096048063705325,-0.7889995574951207,-3.2827891304526666,1.7047900154624251,-2.0358943439738937,0.4578952289836522,3.0992626436822626,44.973579680776155,-2.4962740364781553,1.246894786478773,12,1.5799999237060582,0.3350000381469762,-1.5275003910064662,0.7249994277954137,-3.1900005340576136,3,-0.07683486878174539,-1.5263164234961428,17.219999313354492,-1.0481938785593226,17.110000610351562,-1.2680391694195374,16.940000534057614,-0.07683486878174539
7710,2002-12-13,16.700000762939453,17.25,16.649999618530273,16.850000381469727,9302500.0,-0.042431178237240075,-3.799966430920174,1.0714305177111445,34.05064131582921,52.14185762635177,1.4622159552027796,1.5839140025037892,-0.4157189746428145,1.7971955071177739,16.984768923870718,0.7900009155273402,1.409304046308062,-1.551499366760254,-3.9773018107758773,0.8743030772553695,-2.7644005887680656,-0.3385981447524422,3.6023066332913025,7.746521439537723,-33.77847819194471,1.2129012220078113,12,1.4299993515014648,1.0749998092651367,-0.7850005626678467,0.9649991989135742,-0.5799999237060511,4,-0.03473053276699145,1.869570265204916,17.440000534057614,-1.5263164234961428,17.219999313354492,-1.0481938785593226,17.110000610351562,-0.03473053276699145
7711,2002-12-16,17.25,17.290000915527347,16.530000686645508,16.770000457763672,9431900.0,0.03293408454693614,1.7142798754776658,-3.2000050862759557,36.07361291249643,48.25708297825789,0.5779392385289803,1.1611817253762808,-0.9027777818358871,1.1817787054133113,17.949113490293588,0.7600002288818395,0.9640281706874703,-1.0445001602172859,-3.3593172185657387,1.270316898131167,-2.2019086893915123,0.11290836895694056,2.829568961612182,52.94117647058824,16.104928969573898,1.1574085291742264,12,0.4100008010864258,0.5250005722045898,-1.3274998664855957,0.38500022888183594,-1.3900003433227557,0,-0.07768116826596472,-3.799966430920174,16.700000762939453,1.869570265204916,17.440000534057614,-1.5263164234961428,17.219999313354492,-0.07768116826596472
7712,2002-12-17,17.34000015258789,17.8799991607666,16.989999771118164,17.25,12684800.0,0.0052174001500227,-1.9180278660229633,0.18750049670584681,42.25940799288348,45.703844831438346,0.26322429409700376,1.1572946570695741,-0.9136316836912783,1.0230267607151085,18.199744827067587,0.8899993896484375,0.5262585801778172,-0.9715000152587905,-3.2510131285203236,1.3080130980027427,-2.111256571889559,0.16825654137197787,2.4556033470269583,59.558841060206355,22.747409150479882,1.139756556630767,12,0.32000064849853516,0.4350004196166992,-1.4650001525878906,0.13500022888183594,-1.9200000762939453,1,-0.1309112132519149,1.7142798754776658,17.25,-3.799966430920174,16.700000762939453,1.869570265204916,17.440000534057614,-0.1309112132519149
7713,2002-12-18,16.280000686645508,17.010000228881836,16.040000915527347,16.950000762939453,15461300.0,-0.06113030314963319,1.4556975472431444,-7.444432670707413,18.876746853692026,41.006436645758654,1.1371063558487293,2.2624060150397156,0.22288805109081977,1.988890717509868,18.29541017652162,1.2999992370605433,0.013932970839473313,-1.9864995002746575,-4.39210932104567,0.41911032049635466,-3.1893044106601636,-0.7836945898891514,3.254354587931793,13.043478260869398,-16.980631731941514,1.2028049103855063,12,0.9799995422363281,1.609999656677246,-0.48000049591064453,1.1949996948242188,-0.2800006866455078,2,-0.10626538224471715,-1.9180278660229633,17.34000015258789,1.7142798754776658,17.25,-3.799966430920174,16.700000762939453,-0.10626538224471715
7714,2002-12-19,15.68000030517578,16.489999771118164,15.460000038146973,16.0,16842100.0,-0.036855058732393586,-1.7105247967795933,0.4776114304259107,17.925917427887356,36.32179223810369,1.4822507740109483,2.7896334076302924,0.9188375407295855,2.4879158683856044,17.99823759598789,1.0299997329711914,-0.399441762036183,-2.449499893188479,-5.116218471336607,0.21721868495964713,-3.782859182262543,-1.116140604114415,3.504919533496528,9.090923421106796,-14.899820941290612,1.3333592890740633,12,1.0549998283386248,2.2100000381469744,0.11999988555908381,1.795000076293947,0.6700000762939471,3,-0.09757657250430485,1.4556975472431444,16.280000686645508,-1.9180278660229633,17.34000015258789,1.7142798754776658,17.25,-0.09757657250430485
7715,2002-12-20,15.739999771118164,16.100000381469727,15.539999961853027,16.100000381469727,17262200.0,0.0038264964779739508,2.1111081676768535,1.1250029802350747,19.330273639300813,32.948058163409144,1.1531684561479878,2.5500677420474958,0.9261918526768262,2.3342485196936025,17.059798261024454,0.5600004196166992,-0.7216934735579024,-2.1925004005432136,-4.957262668104086,0.5722618670176587,-3.5748815343236515,-0.8101192667627757,2.997929691491102,11.57024109447172,-9.347784556527392,1.3823811337804366,12,0.934999942779541,2.645000457763672,0.06000041961669922,1.7350006103515625,-0.07999992370605469,4,-0.09466326510704359,-1.7105247967795933,15.68000030517578,1.4556975472431444,16.280000686645508,-1.9180278660229633,17.34000015258789,-0.09466326510704359
7716,2002-12-23,15.829999923706055,16.030000686645508,15.5,15.5,8270000.0,0.005717925914651811,-2.2121261162326964,-0.9166649006061119,23.28765602132836,30.019742840094068,0.9936492030932662,2.3115920153885483,0.8444055214839352,2.1827258635642544,16.010789242500106,0.5300006866455078,-1.0029237273932665,-1.9330002784728997,-4.779857191347364,0.9138566344015651,-3.356428734910132,-0.5095718220356673,2.514578007967735,15.28925701256289,-5.713648956322148,1.4234284564372326,12,0.8449997901916504,2.625000476837158,-0.029999732971191406,1.6450004577636719,0.06999969482421875,0,0.018319704164562856,2.1111081676768535,15.739999771118164,-1.7105247967795933,15.68000030517578,1.4556975472431444,16.280000686645508,0.018319704164562856
7717,2002-12-24,15.779999732971193,15.9399995803833,15.600000381469727,15.600000381469727,2974300.0,-0.003158571760950135,-2.777782487297542,0.5454527064127441,26.30559836639378,28.156854991199204,0.9332944751456029,2.1787395510978254,0.9060764558198233,2.1884907837335863,14.780744136709734,0.3399991989135742,-1.2900928512771408,-1.7960004329681372,-4.648245477914175,1.0562446119779008,-3.222122955441156,-0.3698779104951182,2.218428851479379,20.64513906108018,-1.316763407450125,1.4261225224730185,12,0.8899998664855939,2.6750006675720197,-0.19249939918518244,1.6950006484985334,0.07000064849853338,1,0.005069703742700105,-2.2121261162326964,15.829999923706055,2.1111081676768535,15.739999771118164,-1.7105247967795933,15.68000030517578,0.005069703742700105
7718,2002-12-26,15.600000381469727,16.25,15.510000228881836,15.899999618530273,5420800.0,-0.011406803203258042,-2.0833353201567206,-1.666668432736562,24.43181387156241,26.949074266819316,0.9603185298274362,2.2496153995874977,1.043025397256578,2.3510209221110188,13.897844306828608,0.7399997711181641,-1.3830290685247029,-1.8334997653961196,-4.784940324599983,1.117940793807744,-3.309220044998053,-0.35777948579418783,2.093816777424415,13.592269865828174,-8.884537913939786,1.4757202796019322,12,1.0699992179870605,2.8550000190734863,0.2499997615814209,1.875,-0.1100006103515625,3,-0.011538480818858998,-2.777782487297542,15.779999732971193,-2.2121261162326964,15.829999923706055,2.1111081676768535,15.739999771118164,-0.011538480818858998
7719,2002-12-27,15.289999961853027,15.829999923706055,15.149999618530273,15.600000381469727,5298100.0,-0.019871821284371816,-1.3050814581814596,1.033337359968465,23.36955742409002,25.762287167737185,1.0429458046819704,2.2845260676744523,1.3528752905310064,2.630554829693885,12.500961142043135,0.6800003051757812,-1.5051725625475854,-1.8945001602172837,-4.67359866271968,0.8845983422851127,-3.28404941146848,-0.5049509089660855,2.1357591425514535,12.727299524723565,-10.499278684917444,1.3895492512511978,12,1.2249994277954102,3.010000228881836,0.5600001811981201,2.185000419616699,0.19999980926513672,4,0.04643558142042825,-2.0833353201567206,15.600000381469727,-2.777782487297542,15.779999732971193,-2.2121261162326964,15.829999923706055,0.04643558142042825
7720,2002-12-30,15.109999656677244,15.5,14.800000190734865,15.470000267028807,9498500.0,-0.01177242025015468,2.3333318195648154,1.161290719530916,29.251685527869697,25.00429523611199,1.0881123836805937,2.190939060414303,1.497425265696764,2.7689926573286616,11.124423370643719,0.6999998092651349,-1.5814053270542274,-1.8295004367828387,-4.417151123301656,0.7581502497359782,-3.1233257800422454,-0.5356750935234302,1.997153119704846,21.379276325525044,-4.455815675101977,1.2938253432594085,12,1.230000019073488,3.015000820159914,0.9500005245208758,2.3650007247924822,-0.0499992370605451,0,0.08206490754250373,-1.3050814581814596,15.289999961853027,-2.0833353201567206,15.600000381469727,-2.777782487297542,15.779999732971193,0.08206490754250373
7721,2002-12-31,15.010000228881836,15.420000076293945,14.949999809265135,15.109999656677244,6872200.0,-0.006618095967409143,-3.272724514168496,0.27777571737379236,25.806437436082888,23.176187396467483,0.9353107486649606,2.019592394504805,1.562982870202518,2.8106186917273703,9.290199546180547,0.47000026702881037,-1.6242797254043424,-1.6914998531341539,-4.0483065090937345,0.665306802825425,-2.869903181113944,-0.5130965251543635,1.728008133796699,14.482763156596526,-11.150009641109548,1.1784033279797896,12,0.8949999809265137,3.1150002479553223,1.6800000667572021,2.4650001525878906,-0.020000457763671875,1,0.043304437616167535,2.3333318195648154,15.109999656677244,-1.3050814581814596,15.289999961853027,-2.0833353201567206,15.600000381469727,0.043304437616167535
7722,2003-01-02,16.040000915527347,16.110000610351562,15.020000457763672,15.300000190734865,11166900.0,0.06862096408657026,1.4772727519027626,-7.400049591348366,38.78328567983744,25.38802504381697,-0.33356543011631246,0.8014969355381787,0.5091541692711736,1.7207755183880025,7.793447616801799,1.1000003814697266,-1.577068521857317,-0.5159991741180399,-2.6357049403947954,1.6037065921587157,-1.5758520572564194,0.5438537090203379,0.38792613964020006,85.51730261405476,57.77499518894332,1.059852883138378,1,-0.39500093460083363,2.084999561309811,0.7824990749359095,0.5849990844726527,-0.9900007247924822,3,-0.008728259913099334,-3.272724514168496,15.010000228881836,2.3333318195648154,15.109999656677244,-1.3050814581814596,15.289999961853027,-0.008728259913099334
7723,2003-01-03,16.129999160766598,16.510000228881836,15.68000030517578,15.75,8440200.0,0.005610862849273923,-2.1923162979727095,0.5135118764554736,37.23194859004847,27.533139617390432,-0.49961933817870907,0.5756175037330742,0.49646475606634155,1.583145300941709,7.074146616765931,0.8299999237060565,-1.589930317263903,-0.3210009098053028,-2.2945724565494032,1.6525706369387958,-1.3077866831773513,0.6657848635667474,-1.329998970031733,77.77771581063686,50.05809864860759,0.9867857733720495,1,-0.4749989509582484,1.9950013160705602,0.8225009441375768,0.4650011062622106,-0.6899995803832972,4,-0.017358883686610427,1.4772727519027626,16.040000915527347,-3.272724514168496,15.010000228881836,2.3333318195648154,15.109999656677244,-0.017358883686610427
7724,2003-01-06,17.040000915527347,17.100000381469727,16.180000305175778,16.280000686645508,11018800.0,0.05641672672706455,1.0909112583527942,2.000005019349621,53.20754907104914,31.297281332029133,-1.3370191569387302,-0.4570535090530825,-0.35242930037535203,0.6454883936080513,6.447797042271838,0.9700012207031286,-1.6691636782431303,0.6520007610321095,-1.1456539319515393,2.4496554540157582,-0.24682658545971492,1.5508281075239339,-2.205800724029542,97.39132778405514,64.37154739301798,0.8988273464918247,1,-1.0900006294250524,1.084999561309811,0.15999913215636852,-0.4450006484985387,-1.7900009155273473,0,-0.09096250358747204,-2.1923162979727095,16.129999160766598,1.4772727519027626,16.040000915527347,-3.272724514168496,15.010000228881836,-0.09096250358747204
7725,2003-01-07,16.5,17.489999771118164,16.420000076293945,17.379999160766598,12347000.0,-0.03169019287054631,-1.057693683185422,-1.1578932838761227,42.9111543459418,33.47767003476396,-0.7575382029118476,-0.05618586547939941,0.25301335990570806,1.143555681462086,5.9317248956150275,1.0699996948242188,-1.5068715443676197,0.19849982261657573,-1.3789637428898907,1.7759633881230403,-0.5902319601366557,0.9872316053698089,-1.5751678009033174,61.023630472973686,29.262867142055914,0.7887317827532324,1,-0.35500001907348633,1.6250004768371582,1.190000295639038,0.35500049591064453,-1.5900001525878906,1,-0.061212135083747676,1.0909112583527942,17.040000915527347,-2.1923162979727095,16.129999160766598,1.4772727519027626,16.040000915527347,-0.061212135083747676
7726,2003-01-08,16.0,16.5,15.649999618530273,16.5,12054600.0,-0.030303030303030276,2.4000015258789062,0.5681823600427442,38.24561426991056,34.80433846848805,-0.2580214409182702,0.3897642896232725,0.7846578247061657,1.5915826560289332,5.803883881329462,0.8500003814697266,-1.2833025383357644,-0.254500150680542,-1.8076902992501154,1.2986899978890296,-1.031095224965327,0.5220949236042447,-0.9212577465820289,39.67610585710634,10.959384289222257,0.7765950742847859,1,0.14499998092651367,2.125000476837158,1.8975005149841309,0.8600006103515625,-0.5200004577636719,2,-0.0587499737739563,-1.057693683185422,16.5,1.0909112583527942,17.040000915527347,-2.1923162979727095,16.129999160766598,-0.0587499737739563
7727,2003-01-09,15.859999656677244,16.370000839233402,15.760000228881836,16.280000686645508,14904600.0,-0.00875002145767223,1.0333308431892583,0.840002059936527,45.60668529456655,37.157101959932945,-0.11787559413728133,0.45462498554598163,0.9488806788510704,1.6512837484644702,5.89964936478205,0.610000610351566,-1.0768039291634288,-0.33200044631958114,-1.8401902125958056,1.1761893199566433,-1.0860953294576934,0.4220944368185311,-0.6365819521972611,11.413044605002547,-18.489542283008333,0.7540948831381126,1,0.28500032424926935,1.37500047683716,2.517500877380373,1.4150009155273455,0.38000011444091975,3,-0.054854975056244704,2.4000015258789062,16.0,-1.057693683185422,16.5,1.0909112583527942,17.040000915527347,-0.054854975056244704
7728,2003-01-10,16.049999237060547,16.569999694824222,15.6899995803833,15.859999656677244,16767000.0,0.011979797257013924,-2.3207568219237373,-0.45237884392250055,54.233396576986394,40.58641742136588,-0.2652208183400795,0.1817985745347812,0.806765473131307,1.371534571164041,5.767915450672771,0.8800001144409215,-0.9211812114628195,-0.08350086212158203,-1.51248354208224,1.345481817839076,-0.7979922021019092,0.630990477858747,-0.6905866085822723,21.739107899947133,-10.35004222926123,0.7144913399803287,1,0.0950007438659668,0.7450013160705566,2.480001449584961,1.225001335144043,0.3600006103515625,4,-0.062305239492885134,1.0333308431892583,15.859999656677244,2.4000015258789062,16.0,-1.057693683185422,16.5,-0.062305239492885134
7729,2003-01-13,16.100000381469727,16.75,16.010000228881836,16.510000228881836,11287700.0,0.003115336248348477,-1.5084731516503411,-2.1578986994865,54.12844498242921,43.35050180520582,-0.21036211190214793,0.027679860152616698,0.7794595210746884,1.243777490528231,5.687205012257929,0.7399997711181641,-0.795912774950045,0.03350028991699361,-1.2564493988237366,1.3234499786577256,-0.6114745544533733,0.6784751342873587,-0.6127525244330592,24.456561175092517,-9.805580979906622,0.6449748443703659,1,0.11999940872192383,0.695000171661377,2.5875000953674316,1.1750001907348633,-0.1100006103515625,0,-0.04099383760549802,-2.3207568219237373,16.049999237060547,1.0333308431892583,15.859999656677244,2.4000015258789062,16.0,-0.04099383760549802
7730,2003-01-14,16.120000839233402,16.430000305175778,15.850000381469727,16.25,12468800.0,0.0012422644279372896,1.3673477331734991,0.31707124182397556,53.37996182637628,46.414226737460645,-0.08049187254591672,-0.0400542670063011,0.7834993616119341,1.1308179017012527,5.878724776553971,0.5799999237060511,-0.6339689555025032,0.08250074386597106,-1.1731037598499832,1.3381052475819235,-0.5453015079920043,0.7103029957239482,-0.5125878673518454,42.72736888283194,5.8147337172169955,0.6278022518579763,1,0.13499927520751598,0.5199990272521937,2.567499637603756,1.1549997329711879,-0.2300004959106463,1,-0.05397027257690734,-1.5084731516503411,16.100000381469727,-2.3207568219237373,16.049999237060547,1.0333308431892583,15.859999656677244,-0.05397027257690734
7731,2003-01-15,15.90999984741211,16.399999618530273,15.800000190734865,16.25,10488600.0,-0.013027356134509893,-1.1428571428571501,2.6154026732397972,51.460674253621846,47.82282546788113,0.30240036447351315,0.0678907901310204,0.9856147735299388,1.2415434151555083,6.155427168242235,0.5999994277954084,-0.4284664833762619,-0.06050024032592738,-1.1792305314543015,1.0582300508024467,-0.6198653858901153,0.49886490523825877,-0.1896316675763572,20.754733956460285,-17.463161172953853,0.5593651455641866,1,0.6599998474121094,0.49500036239624023,2.777500629425049,1.3650007247924805,0.0200004577636701,2,-0.0628535518284532,1.3673477331734991,16.120000839233402,-1.5084731516503411,16.100000381469727,-2.3207568219237373,16.049999237060547,-0.0628535518284532
7732,2003-01-16,15.06999969482422,15.949999809265135,14.90999984741211,15.670000076293945,16717200.0,-0.052796993126591474,-1.2608692947993618,1.7647062123439008,44.81408779171027,48.665285379176886,1.1067192866464364,0.7685104869861075,1.7997464072013027,1.9952169055690288,6.061253644972165,1.0399999618530256,-0.2874469187617379,-0.7870003700256323,-1.7735011910000917,0.1995004509488254,-1.2802507805128602,-0.29374995953840255,2.4200000762939435,8.69564315997895,-31.289017727561692,0.4932504104872289,1,1.1300001144409162,1.2750000953674299,3.407500743865965,2.2050008773803693,0.9600009918212873,3,0.027206360697732634,-1.1428571428571501,15.90999984741211,1.3673477331734991,16.120000839233402,-1.5084731516503411,16.100000381469727,0.027206360697732634
7733,2003-01-17,14.550000190734865,14.829999923706055,14.300000190734865,14.81999969482422,13236400.0,-0.03450560813667092,2.655171053021043,0.4499988873806729,43.04511952112677,47.53612654029663,1.5410883340344643,1.2145267400465922,2.313736746834783,2.4201994075213147,6.638232754920684,0.7699995040893555,-0.12495624420836648,-1.2204998493194559,-2.344617977647994,-0.09638172099091946,-1.782558913483724,-0.6584407851551877,2.8883995819091783,10.204082427050729,-31.855818306560913,0.5620590641642685,1,1.3449997901916486,1.5449995994567853,3.847500324249266,2.725000381469725,1.199999809265135,4,0.11615117238688799,-1.2608692947993618,15.06999969482422,-1.1428571428571501,15.90999984741211,1.3673477331734991,16.120000839233402,0.11615117238688799
7734,2003-01-21,14.149999618530273,14.720000267028807,13.899999618530273,14.550000190734865,18052200.0,-0.027491447901100585,1.216215798243958,1.4814863218126975,41.33574563423176,47.361081127884404,1.6629028668364807,1.574765419695476,2.6971533813971114,2.7453640905160483,6.947855932241032,0.8200006484985334,-0.10293746580329355,-1.5440003871917725,-2.881955130322595,-0.20604564406095172,-2.2129777587571837,-0.8750230156263612,3.162864170837402,9.881420243070044,-33.35711795128095,0.6689773715654106,1,1.1750001907348633,1.739999771118164,4.247500896453857,3.1250009536743164,2.1499996185302734,1,0.15971733496884544,2.655171053021043,14.550000190734865,-1.2608692947993618,15.06999969482422,-1.1428571428571501,15.90999984741211,0.15971733496884544
7735,2003-01-22,14.25,14.350000381469727,13.90999984741211,14.100000381469727,18970900.0,0.007067164958702188,1.5142860256892332,-0.3749985098860106,43.14079801470656,47.904990432861744,1.3523945276383618,1.4307708933495675,2.6278117434409047,2.576576746704607,7.274211530798993,0.4400005340576172,-0.08125558228476137,-1.3695000171661373,-2.85451986972717,0.11551983539489541,-2.1120099434466546,-0.6269900908856219,2.8580919391174326,14.00001525878906,-31.517864117669177,0.7425099262805162,1,1.0749998092651367,1.6399993896484375,4.147500514984131,3.02500057220459,2.5,2,0.12210524709601156,1.216215798243958,14.149999618530273,2.655171053021043,14.550000190734865,-1.2608692947993618,15.06999969482422,0.12210524709601156
7736,2003-01-23,16.120000839233402,16.899999618530273,15.510000228881836,15.800000190734865,37212300.0,0.1312281290690107,-2.0888855686915035,2.133343082028927,50.62695816990336,48.46279853012139,-0.5574119068245214,-0.4388920618523322,0.8095418221152322,0.6525950272486263,7.436056408676545,2.6499996185302734,-0.19321496115888337,0.4860007762908971,-1.0132681443264495,1.985269696908242,-0.2636336840177762,1.2356352365995704,0.7956055606488022,74.00004069010429,32.15624138320484,0.7496344603086725,1,-0.7200012207031286,-0.2300014495849645,1.832499504089352,1.1549997329711879,0.07999992370605113,3,-0.014268020095313139,1.5142860256892332,14.25,1.216215798243958,14.149999618530273,2.655171053021043,14.550000190734865,-0.014268020095313139
7737,2003-01-24,15.859999656677244,16.129999160766598,15.640000343322756,16.129999160766598,17508100.0,-0.01612910477792029,2.6296275365133917,-0.8437467403775845,47.938937544016405,47.763414193124724,-0.33236215561822036,-0.18191717376952887,1.143820092999805,0.8605471980125738,7.606647584861719,0.4899988174438423,-0.21279869272948027,0.221999597549436,-1.2793348664590507,1.7233340615579245,-0.5286676344548074,0.9726668295536793,1.0399999618530291,65.33333460489902,26.876839858137686,0.750667232004244,1,-0.4600000381469709,0.029999732971193183,1.8575010299682635,1.4150009155273455,0.14000034332275568,4,0.00441366015219713,-2.0888855686915035,16.120000839233402,1.5142860256892332,14.25,1.216215798243958,14.149999618530273,0.00441366015219713
7738,2003-01-27,15.420000076293945,15.970000267028807,15.300000190734865,15.34000015258789,14461900.0,-0.02774272319722615,-7.375008940705384,-0.2962965579358231,36.677637048205064,45.82443553376648,0.009916957054976194,0.25708678137630336,1.636139724869473,1.264252019026216,7.9578008677323755,0.6700000762939418,-0.17293135640692014,-0.2089999675750729,-1.7134484297182517,1.295448494568106,-0.9612241986466614,0.5432242634965156,1.4799995422363281,50.66668192545573,18.852704382769332,0.7522242310715892,1,-0.020000457763671875,0.27499961853027344,2.2975006103515625,1.8550004959106445,0.7800006866455078,0,0.0395590536532715,2.6296275365133917,15.859999656677244,-2.0888855686915035,16.120000839233402,1.5142860256892332,14.25,0.0395590536532715
7739,2003-01-28,16.0,16.370000839233402,15.520000457763672,15.8100004196167,18805200.0,0.03761348384152874,-1.2077946205302772,2.374997019764919,45.915035786134034,44.994999307072895,-0.6545977107093286,-0.28142314089071085,1.1069292326706872,0.6404232199261024,8.136244899155598,0.9500007629394567,-0.16682298577269528,0.3354999542236321,-1.1687746211849053,1.8397745296321713,-0.4166373334806366,1.0876372419279008,0.7199996185302737,69.89967600587131,40.05461280000239,0.7521372877042692,1,-0.6000003814697266,-0.30500030517578125,1.575000286102295,1.2750005722045898,0.4500007629394531,1,-0.015625,-7.375008940705384,15.420000076293945,2.6296275365133917,15.859999656677244,-2.0888855686915035,16.120000839233402,-0.015625
7740,2003-01-29,16.350000381469727,16.450000762939453,15.5600004196167,15.899999618530273,14611800.0,0.02187502384185791,1.7384561662969353,2.368430298801881,52.93132400554376,45.15840483506422,-1.082363771499276,-0.5626078163236805,0.7757588888080846,0.25712583356376584,8.058732980021091,0.8900003433227539,-0.21777455382848387,0.6235002994537346,-0.8867495530295813,2.1337501519370523,-0.13162462678792508,1.3786252256953926,0.20079923706054714,65.62503539027045,35.49412900599192,0.7551249262416586,1,-0.9500007629394531,-0.6550006866455078,0.9624998569488525,0.9250001907348633,-0.05000114440917969,2,-0.0030581738986287244,-1.2077946205302772,16.0,-7.375008940705384,15.420000076293945,2.6296275365133917,15.859999656677244,-0.0030581738986287244
7741,2003-01-30,15.65999984741211,16.600000381469727,15.59000015258789,16.200000762939453,13958200.0,-0.04220186654182767,-1.970587575312188,-1.2,48.46626036077823,45.56420178718288,-0.4822710444191287,0.18823687461345884,1.4724465392894324,0.8868056531102653,8.02016932236944,1.010000228881836,-0.2939361987633635,-0.09900021553039551,-1.571840986347091,1.3738405552862982,-0.8354206009387433,0.6374201698779522,-1.760000228881836,27.692277219878285,-4.607768970649623,0.7364203854083471,1,-0.26000022888183594,0.034999847412109375,1.8700001239776611,1.6150007247924805,0.3600006103515625,3,0.06960409726747341,1.7384561662969353,16.350000381469727,-1.2077946205302772,16.0,-7.375008940705384,15.420000076293945,0.06960409726747341
7742,2003-01-31,15.899999618530273,16.100000381469727,15.050000190734865,15.0600004196167,13182800.0,0.015325656031716095,-1.4418618835075327,-1.5555514347475947,48.858451332893026,46.2101275440458,-0.6617432421047624,-0.06618243063709528,1.2223954252116407,0.589344113023067,8.472240327036067,1.0500001907348615,-0.36850224063059933,0.14799962043762172,-1.3205423757519448,1.6165416166271882,-0.5862713776571624,0.8822706185324058,-1.9459999847412117,54.83866601283579,20.32686916082998,0.7342709980947835,1,-0.5,-0.2049999237060547,1.6650004386901855,1.3750009536743164,0.47000122070312855,4,0.018867996956399402,-1.970587575312188,15.65999984741211,1.7384561662969353,16.350000381469727,-1.2077946205302772,16.0,0.018867996956399402
7743,2003-02-03,15.850000381469727,16.15999984741211,15.510000228881836,15.899999618530273,8233400.0,-0.0031446061798816594,1.280701636974475,-0.059522958028072115,48.09741349728588,46.96142397327403,-0.45588780494561476,-0.040301842559813394,1.255752251255558,0.5719062048636125,8.97434896982157,0.6499996185302734,-0.424711569324268,0.11200032234191859,-1.346674261082402,1.5706749057662375,-0.6173369693702426,0.841337614054078,-1.843080732727051,51.61290918006779,15.175305020590514,0.7293372917121598,2,-0.44500064849853516,-0.1550006866455078,1.7124996185302734,1.5250000953674316,0.8400001525878871,0,0.009463698102218254,-1.4418618835075327,15.899999618530273,-1.970587575312188,15.65999984741211,1.7384561662969353,16.350000381469727,0.009463698102218254
7744,2003-02-04,15.489999771118164,15.859999656677244,15.350000381469727,15.699999809265135,9523700.0,-0.02271297171528397,-1.0816347184999568,4.200064850843026,45.441383978059136,47.21704463586876,0.12759963394257845,0.2083023944324598,1.5546090667979158,0.858977232289746,8.923482119035665,0.5099992752075178,-0.38664263502140983,-0.17050023078918386,-1.4965864828035933,1.1555860212252274,-0.8335433567963904,0.49254289521802086,-1.4312185077209474,28.387066208985008,-6.955231545446882,0.6630431260072054,2,0.4850001335144043,0.2049999237060547,2.072500228881836,1.8850007057189941,2.4200000762939453,1,0.04583608794785898,1.280701636974475,15.850000381469727,-1.4418618835075327,15.899999618530273,-1.970587575312188,15.65999984741211,0.04583608794785898
7745,2003-02-05,15.489999771118164,16.049999237060547,15.449999809265135,15.59000015258789,9358400.0,0.0,-5.666649006061008,0.47619220621160163,46.865672321620984,46.799123986059605,0.3598313017330934,0.13571418018248949,1.4515848314302495,0.808299956522017,8.610570050094312,0.5999994277954119,-0.28991210569068393,-0.12000021934509242,-1.3870899316798884,1.1470894929897053,-0.7535450755124913,0.5135446368223064,-1.3803941253594978,28.387066208985008,-8.436922323265126,0.6335448561673989,2,0.33500051498413086,0.2049999237060547,1.9175000190734863,1.8850007057189941,1.9200000762939453,2,0.06197553298943603,-1.0816347184999568,15.489999771118164,1.280701636974475,15.850000381469727,-1.4418618835075327,15.899999618530273,0.06197553298943603
7746,2003-02-06,15.0600004196167,15.600000381469727,14.9399995803833,15.25,9651500.0,-0.02775980360588637,-2.0697621809358844,1.8999885559518588,49.92051452912533,47.01929920662727,0.6969487290052907,0.5182513608497672,1.786268656655782,1.187960207904574,8.843800238013259,0.6600008010864258,-0.14796722646578786,-0.5029995918273933,-1.7788829531590338,0.7728837695042472,-1.1409412724932153,0.13494208883842695,-0.9005868791438125,9.836132210499326,-29.284083099526182,0.6379416806658204,2,0.7099995613098145,0.6349992752075195,2.172499656677246,2.315000057220459,3.1999998092651403,3,0.08233723657993153,-5.666649006061008,15.489999771118164,-1.0816347184999568,15.489999771118164,1.280701636974475,15.850000381469727,0.08233723657993153
7747,2003-02-07,14.989999771118164,15.380000114440918,14.829999923706055,15.25,7215700.0,-0.004648117300671162,1.1153834867769505,1.3684252794522886,53.76711775111953,48.91813039583999,0.7046647705965583,0.5478188681265461,1.7485037523312101,1.2183596646995696,9.059306432794857,0.5500001907348633,-0.013668137515814749,-0.5295002460479736,-1.8219640431005715,0.7629635510046224,-1.1757321445742726,0.11673165247832529,-0.7817744938253401,12.030064405287227,-29.477685389374862,0.6462318985262983,2,0.7250003814697266,0.7049999237060547,2.02500057220459,2.385000705718994,3.469999313354492,4,0.06871252183939669,-2.0697621809358844,15.0600004196167,-5.666649006061008,15.489999771118164,-1.0816347184999568,15.489999771118164,0.06871252183939669
7748,2003-02-10,15.050000190734865,15.1899995803833,14.600000381469727,14.949999809265135,8913600.0,0.004002696499856295,2.1052657996576802,-0.3846165132230632,58.1818191276104,50.281106322670695,0.655604211043979,0.4311658769746458,1.6137076634973635,1.1230160512368865,9.18923454895133,0.5899991989135742,-0.06640226601030896,-0.41949987411498846,-1.7028916325641976,0.8638918843342225,-1.0611957533395948,0.22219600510961612,-0.7939394113585028,31.034494098395708,-13.875877023912484,0.6416958792246051,2,0.5500001907348615,0.6449995040893537,1.8350000381469709,2.325000286102293,3.2100000381469744,0,0.0877076831740613,1.1153834867769505,14.989999771118164,-2.0697621809358844,15.0600004196167,-5.666649006061008,15.489999771118164,0.0877076831740613
7749,2003-02-11,15.4399995803833,15.6899995803833,15.149999618530273,15.1899995803833,9837600.0,0.025913580379123724,-2.272727798167789,2.499990463293127,60.27633157351104,51.097218274667064,0.19871165500769372,-0.011398768489643274,1.0932293003797469,0.7058096623392203,9.167280426376227,0.6399993896484357,-0.07292919151306165,0.0034995555877692652,-1.245100334252399,1.2520994454279375,-0.6208003893323131,0.6277995005078534,-1.1370600089650704,57.93102495734771,8.734348013353397,0.624299944920084,2,0.16000080108642578,0.25500011444091797,1.4500007629394531,1.9350008964538574,2.840001106262207,1,0.08095861318950126,2.1052657996576802,15.050000190734865,1.1153834867769505,14.989999771118164,-2.0697621809358844,15.0600004196167,0.08095861318950126
7750,2003-02-12,15.25,15.640000343322756,15.130000114440918,15.359999656677244,5579200.0,-0.012305672639052245,-1.914291786670891,-0.43999862670897727,39.41604975626777,50.09163931861035,0.24168251425269816,0.11602953176299025,1.1562337686538982,0.8764821393931754,9.309736044485502,0.5100002288818377,0.033814344752547854,-0.14299998283386195,-1.3513064816133316,1.0653065159456059,-0.7471532322235959,0.46115326655587197,-0.9011192123807401,59.63303635251679,13.013097685427816,0.604153249389734,2,0.13000011444091797,0.44499969482421875,1.7875003814697266,2.125000476837158,3.4200000762939453,2,0.1744262195024333,-2.272727798167789,15.4399995803833,2.1052657996576802,15.050000190734865,1.1153834867769505,14.989999771118164,0.1744262195024333
7751,2003-02-13,14.90999984741211,15.100000381469727,14.350000381469727,14.779999732971193,12293900.0,-0.02229509197297641,1.9411696507877145,-1.1818229107964968,38.663485627625896,48.95886535135844,0.518648538036631,0.3976591293308296,1.3704067072331654,1.2149408429112682,9.629882897047773,0.8999996185302734,0.019611507182048626,-0.43300013542175364,-1.6339665968544033,0.767966326010896,-1.0334833661380785,0.16748309529457117,1.6900005340576172,41.79102990482467,-2.3600960244050313,0.6004832307163244,2,0.3450002670288086,0.48999977111816406,2.2250003814697266,2.810000419616699,2.8199996948242188,3,0.16767270459992112,-1.914291786670891,15.25,-2.272727798167789,15.4399995803833,2.1052657996576802,15.050000190734865,0.16767270459992112
7752,2003-02-14,15.479999542236328,15.479999542236328,14.699999809265135,14.800000190734865,9892900.0,0.0382293561809226,1.2941190495223962,5.2307596376041365,50.694438312278905,49.24742366413544,-0.1309659533820966,-0.1476179404820428,0.7050440455404221,0.659951302561705,9.668614509849757,0.7799997329711932,-0.06682702175883648,0.1164995670318607,-1.078829660933831,1.3118287949975524,-0.4811650469509843,0.7141641810147057,1.0750008392333967,84.32834599324883,39.30766878228267,0.5976646139828458,2,-0.2799997329711914,-0.07999992370605469,1.6550006866455078,2.2950010299682617,2.4200000762939453,4,0.17958661297504763,1.9411696507877145,14.90999984741211,-1.914291786670891,15.25,-2.272727798167789,15.4399995803833,0.17958661297504763
7753,2003-02-18,16.239999771118164,16.399999618530273,15.68000030517578,15.75,11627400.0,0.04909562347261165,-1.2857151507261486,0.7205885859100114,52.66666412353516,50.05023256918833,-0.9273474794724663,-0.816371725631976,-0.1202427164004014,-0.08286210298248875,9.370125879723066,0.9200000762939453,-0.053455900947980695,0.7919998168945312,-0.4001253875117108,1.9841250213007733,0.195937214691412,1.3880624190976523,0.27090061035156054,92.19512648982592,48.24274706801802,0.5960626022031206,2,-0.8649997711181641,-0.8400001525878906,0.4500002861022949,1.5350008010864258,1.510000228881836,1,0.13669946703463776,1.2941190495223962,15.479999542236328,1.9411696507877145,14.90999984741211,-1.914291786670891,15.25,0.13669946703463776
7754,2003-02-19,16.40999984741211,16.850000381469727,16.059999465942386,16.850000381469727,12357600.0,0.010467985141002334,2.590908893869166,-0.8979606930296107,50.69443831227891,50.47565101259477,-1.065131472726664,-0.8520627180031681,-0.35715662153615213,-0.2544712656664174,8.857989937917102,0.7900009155273402,-0.05712653556598468,0.8489998817443851,-0.24987808767574649,1.947877851164515,0.29956089703431843,1.39843886645445,-2.059999465942383,82.39997863769531,39.48756750023915,0.549438984710065,2,-0.8099994659423828,-1.010000228881836,0.06000041961669922,1.3650007247924805,1.3400001525878906,2,0.11273616079658155,-1.2857151507261486,16.239999771118164,1.2941190495223962,15.479999542236328,1.9411696507877145,14.90999984741211,0.11273616079658155
7755,2003-02-20,15.989999771118164,16.540000915527347,15.949999809265135,16.399999618530273,9911500.0,-0.02559415479581373,-1.4081689055317073,0.9318167040188654,54.07407389964801,50.937157609319506,-0.6333513479480626,-0.31096582221655744,-0.008073785224183894,0.15922571744484415,8.27309825083359,0.5900011062622124,-0.06243527794663706,0.34199981689453196,-0.5813488625710619,1.2653484963601258,-0.11967452283826319,0.8036741566273289,-1.5899993896484368,65.5999755859375,19.904649852369758,0.4616743397327966,2,-0.3899993896484375,-0.5900001525878906,0.5175004005432129,1.7850008010864258,1.389999389648434,3,0.14321456837439372,2.590908893869166,16.40999984741211,-1.2857151507261486,16.239999771118164,1.2941190495223962,15.479999542236328,0.14321456837439372
7756,2003-02-21,15.890000343322756,16.239999771118164,15.600000381469727,16.100000381469727,11009400.0,-0.006253872997298737,1.6122487110768566,0.5121954056141156,49.87213199441651,50.504381414130286,-0.4506227740667814,-0.24146076382764114,0.059971126882375714,0.2668066729174168,7.949811705673176,0.6399993896484375,-0.019452915970548545,0.2535004138946544,-0.6506252253548706,1.1576260531441793,-0.1985624057301063,0.7055632335194169,-1.440999961853029,55.34884731855697,10.363538861674527,0.45206281962476225,2,-0.2899999618530291,-0.49000072479248225,0.5574996471405012,1.8850002288818342,0.4800004959106463,4,0.17495277991855995,-1.4081689055317073,15.989999771118164,2.590908893869166,16.40999984741211,-1.2857151507261486,16.239999771118164,0.17495277991855995
7757,2003-02-24,15.93000030517578,16.129999160766598,15.699999809265135,15.729999542236328,9224600.0,0.002517304026983913,-2.307684407438594,-0.9523844124231947,51.02564014783418,49.70925041637737,-0.3836010252968425,-0.29086011159467695,-0.017657829545784764,0.24763118767251235,7.609054353899082,0.42999935150146307,0.013673214483098661,0.2900003433227525,-0.6183006041145678,1.1983012907600745,-0.16415013039590853,0.7441508170414135,-1.4329799237060534,26.39999389648423,-17.013858715260124,0.4541504737186607,2,-0.3299999237060529,-0.530000686645506,0.5574996471405047,1.8450002670288104,0.5100002288818342,0,0.11299430022457146,1.6122487110768566,15.890000343322756,-1.4081689055317073,15.989999771118164,2.590908893869166,16.40999984741211,0.11299430022457146
7758,2003-02-25,16.030000686645508,16.09000015258789,15.350000381469727,15.9399995803833,8748400.0,0.006277487730947273,6.0476155875768045,0.4500038146827178,57.4175962372826,49.39161315679644,-0.3687469396104177,-0.3613438999704499,-0.1584471502830045,0.1476925374839979,7.4358181123232665,0.7399997711181641,0.060109596836340984,0.35950069427490305,-0.5586090321407085,1.2776104206905146,-0.09955416893290092,0.8185555574827088,-1.485920705175781,45.33335367838542,0.01794060635293704,0.45905486320780564,2,-0.43000030517578125,-0.6300010681152344,0.24249911308288574,1.744999885559082,1.5499992370605469,1,0.11665619786545922,-2.307684407438594,15.93000030517578,1.6122487110768566,15.890000343322756,-1.4081689055317073,15.989999771118164,0.11665619786545922
7759,2003-02-26,15.75,16.25,15.699999809265135,16.030000686645508,10589700.0,-0.01746729099511357,-1.8947297093810995,-3.111080499719199,53.31632938547857,50.93608867115319,-0.04486647702084845,-0.10649284310471607,0.06957760309021133,0.4297998439100539,6.992867902989934,0.5500001907348651,0.08287786004647302,0.09200000762939453,-0.8139477052158526,0.9979477204746434,-0.360973848793229,0.5449738640520181,-1.1598016105302733,33.61339823658475,-13.271482897577002,0.45297385642262417,2,-0.14999961853027344,-0.35000038146972656,0.24499988555908203,2.02500057220459,2.0,2,0.12698412698412698,6.0476155875768045,16.030000686645508,-2.307684407438594,15.93000030517578,1.6122487110768566,15.890000343322756,0.12698412698412698
7760,2003-02-27,16.299999237060547,16.370000839233402,15.75,15.850000381469727,10147300.0,0.03492058648003482,1.1016904222337751,-1.6071348287818203,65.34652016277617,53.90087028616989,-0.48082380472642683,-0.696120571223215,-0.5032221049705647,-0.10449451201155568,6.508166837252068,0.620000839233402,0.09163091641761056,0.6444993019104004,-0.25365019489339247,1.5426487987141932,0.19542455350850219,1.0935740503122968,-1.6646048077508198,93.13710090617687,39.84876178792804,0.4490747484018965,2,-0.5249991416931152,-0.8949995040893555,-0.6924996376037598,1.3750009536743164,0.6000003814697266,3,0.08895710618456065,-1.8947297093810995,15.75,6.0476155875768045,16.030000686645508,-2.307684407438594,15.93000030517578,0.08895710618456065
7761,2003-02-28,16.75,16.790000915527347,16.319999694824222,16.559999465942386,12849200.0,0.027607410061486926,2.4814600272676905,0.42222448278930585,69.90950450794507,56.035877641243914,-0.717863512260859,-1.1175728298096956,-0.9889952190576512,-0.5270726275161763,6.03211705959801,0.4900016784668004,0.06890196888458178,1.0400000572204586,0.01708373204175473,2.0629163823991625,0.5285418946311076,1.5514582198098097,-2.0703134516470723,97.22215967416116,37.11565261364457,0.5114581625893516,2,-0.6499996185302734,-1.125,-1.142500400543213,0.9250001907348633,0.4500007629394531,4,0.03761189019502087,1.1016904222337751,16.299999237060547,-1.8947297093810995,15.75,6.0476155875768045,16.030000686645508,0.03761189019502087
7762,2003-03-03,16.200000762939453,16.989999771118164,16.040000915527347,16.899999618530273,10410400.0,-0.0328357753468983,1.1590903672299773,-3.68419414746782,61.71080276282036,57.04078193449783,-0.0614540978914242,-0.5733413902141802,-0.48479833853846444,0.05429531720326253,5.9773712730610935,0.9499988555908168,0.18114275157955007,0.4750007629394535,-0.5682432143933873,1.5182447402722943,-0.04662122572696603,0.996622751605873,-1.4769079379241887,51.82931084211799,-11.460777715597317,0.5216219886664203,3,-0.030000686645507812,-0.5300006866455078,-0.5550012588500977,1.4749994277954102,0.18999862670898438,0,0.01049383137578963,2.4814600272676905,16.75,1.1016904222337751,16.299999237060547,-1.8947297093810995,15.75,0.01049383137578963
7763,2003-03-04,16.0,16.379999160766598,15.949999809265135,16.299999237060547,8361500.0,-0.012345725525951368,-1.1499988079059396,0.4285710393159692,55.93220749931455,57.62275628861289,0.11278284128311356,-0.3810642054771858,-0.29969612470314644,0.2888120416182609,5.824399769965155,0.42999935150146307,0.330450465831305,0.267500019073486,-0.7816676101500839,1.3166676482970558,-0.25708379553829985,0.79208383368527,-1.1862308971406197,23.255829426841824,-39.03036793507263,0.5245838146117848,3,0.1700000762939453,-0.3299999237060547,-0.35500049591064453,1.6750001907348633,0.23999977111816406,1,0.027500033378600852,1.1590903672299773,16.200000762939453,2.4814600272676905,16.75,1.1016904222337751,16.299999237060547,0.027500033378600852
7764,2003-03-05,16.200000762939453,16.489999771118164,16.0,16.079999923706055,8033400.0,0.01250004768371582,-2.499989782085953,-0.40000381470696694,60.04228828537477,58.285891220360305,-0.1342575517472433,-0.5535257332674366,-0.4932358212585122,0.1371353595174334,5.882115045681514,0.48999977111816406,0.3895303279346809,0.43200073242187464,-0.6305801327615868,1.494581597605336,-0.09928970016985517,0.9632911650136062,-1.2991824333497206,36.290390806577896,-25.24369004590602,0.5312904325917308,3,-0.030000686645507812,-0.5300006866455078,-0.652501106262207,1.4749994277954102,0.3299999237060547,2,0.08518512936885836,-1.1499988079059396,16.0,1.1590903672299773,16.200000762939453,2.4814600272676905,16.75,0.08518512936885836
7765,2003-03-06,16.450000762939453,16.450000762939453,15.350000381469727,16.200000762939453,8531300.0,0.015432098038657083,7.8000030517578125,2.083318763410951,66.59483281312882,60.143969089106115,-0.3488273013710632,-0.7672548128234133,-0.7356707778887497,-0.07808436475139757,5.606040473114906,1.1000003814697266,0.3899882351662214,0.6340006828308109,-0.4619134235892375,1.7299147892508575,0.08604362962078582,1.1819577360408342,-1.4656151756885833,67.07321895440039,2.9161223519635087,0.5479570532100235,3,-0.2800006866455078,-0.7800006866455078,-0.902501106262207,1.2249994277954102,-0.220001220703125,3,0.0790273055785713,-2.499989782085953,16.200000762939453,-1.1499988079059396,16.0,1.1590903672299773,16.200000762939453,0.0790273055785713
7766,2003-03-07,16.299999237060547,16.5,15.710000038146973,15.710000038146973,11521400.0,-0.009118633369115003,-1.6779696084595876,2.359996795654297,59.71562899294327,61.10952340522935,-0.15036365196074897,-0.5476719621165316,-0.5825926824879701,0.075681014681102,5.854689995262638,0.7899999618530273,0.38432633030370056,0.4219992160797119,-0.6333851294743553,1.477383561633781,-0.1056929566973217,0.9496913888567455,-1.2353890824549847,57.926781045599604,-3.526821224123914,0.5276921727770343,3,-0.12999916076660156,-0.6299991607666016,-0.7524995803833008,1.3750009536743164,0.6400012969970668,4,0.036809841076896,7.8000030517578125,16.450000762939453,-2.499989782085953,16.200000762939453,-1.1499988079059396,16.0,0.036809841076896
7767,2003-03-10,16.020000457763672,16.260000228881836,15.960000038146973,16.030000686645508,7360800.0,-0.017177840024694913,-3.615349628803662,-0.01694956349135792,47.05883402912427,59.95854982654509,0.16063690560258692,-0.19663310243012866,-0.3010956095452002,0.3597697509209681,6.203672181865892,0.3399991989135742,0.38612666363616555,0.09050040245056223,-0.8795018942975261,1.0605026991986506,-0.39450074592348017,0.5755015508246064,-0.8783747184976054,58.26089552535863,0.6671428504278865,0.48500114837404373,3,0.14999961853027344,-0.35000038146972656,-0.4725008010864258,1.6549997329711914,1.1999988555908203,0,0.07365794453544638,-1.6779696084595876,16.299999237060547,7.8000030517578125,16.450000762939453,-2.499989782085953,16.200000762939453,0.07365794453544638
7768,2003-03-11,16.370000839233402,16.649999618530273,16.010000228881836,16.100000381469727,10125200.0,0.021847713574821404,-1.8444369092527444,-26.999427808506937,49.48980882732182,59.53338087563879,-0.15205247167430969,-0.4665944278931349,-0.6396969658962686,-0.01025003057047158,6.407289151789522,0.6399993896484375,0.4271860035506627,0.3745007514953649,-0.5202437880886421,1.2692452910793737,-0.0728715182966404,0.8218730212873684,-1.1544401386932517,78.46161972140983,23.014037598381435,0.4473722697920043,3,-0.20000076293945668,-0.7000007629394567,-0.8225011825561559,1.3049993515014613,2.629999160766598,1,0.0012216584844091383,-3.615349628803662,16.020000457763672,-1.6779696084595876,16.299999237060547,7.8000030517578125,16.450000762939453,0.0012216584844091383
7769,2003-03-12,16.690000534057614,16.700000762939453,16.290000915527347,16.370000839233402,10475400.0,0.01954793392907339,1.411762725936543,1.1851820455219348,59.162309808211646,58.84624639179828,-0.36284805985116364,-0.7253338600787593,-0.9343504189170098,-0.3251398860467276,6.622536360809164,0.4099998474121058,0.4717217234269686,0.63200039863586,-0.2739241880774621,1.537924985349182,0.17903810527920072,1.084962691992521,-1.4034622706943427,99.2592425143649,43.233006017873464,0.4529622933566609,3,-0.5200004577636683,-1.0200004577636683,-1.1400008201599086,0.9849996566772496,2.70999908447266,2,-0.026962297695627857,-1.8444369092527444,16.370000839233402,-3.615349628803662,16.020000457763672,-1.6779696084595876,16.299999237060547,-0.026962297695627857
7770,2003-03-13,17.90999984741211,18.100000381469727,17.0,17.040000915527347,17636700.0,0.07309761979126161,-1.3157884169822156,2.718749254941279,70.44533295289332,58.90578288568142,-1.4868051836386513,-1.8296415989635477,-2.108501571621318,-1.5493294216122777,7.4058159949976945,1.409999847412113,0.5157113699998863,1.7189997196197524,0.5653710554917026,2.8726283837478004,1.1421853875557275,2.2958140516837773,-2.555323123738642,92.05018800150194,34.45369361872598,0.5768143320640243,3,-1.1849994659423828,-1.6849994659423828,-2.075000047683716,-0.2349996566772461,1.460000991821289,3,-0.07705188009624708,1.411762725936543,16.690000534057614,-1.8444369092527444,16.370000839233402,-3.615349628803662,16.020000457763672,-0.07705188009624708
7771,2003-03-14,17.40999984741211,18.13999938964844,17.149999618530273,17.649999618530273,12800700.0,-0.027917364838629388,-1.6052617709726815,-0.27586214456405084,63.703695592895635,59.12721542235645,-0.9871478545608454,-1.19395966862049,-1.5642943912393772,-1.0550326135733386,7.91668492581876,0.9899997711181676,0.5946051123992557,1.0939997196197524,-0.016152408211926428,2.2041518474514312,0.5389236557039148,1.6490757835355918,-1.890603704270866,66.51377250486122,4.76577834145025,0.5550760639158393,3,-0.6649999618530273,-1.1649999618530273,-1.6499998569488525,0.2650003433227539,2.5,4,-0.06777715769774584,-1.3157884169822156,17.90999984741211,1.411762725936543,16.690000534057614,-1.8444369092527444,16.370000839233402,-0.06777715769774584
7772,2003-03-17,18.26000022888184,18.420000076293945,17.09000015258789,17.100000381469727,16667400.0,0.048822538134374316,-1.2542365758251706,-4.833337306980122,68.13007308089763,60.482533820310124,-1.6921556870641048,-1.9236365290205306,-2.3925041382039414,-1.906170726467252,8.97741801667036,1.3299999237060547,0.6000416871360397,1.8050000667572057,0.4635241693326577,3.1464759641817537,1.1342621180449335,2.4757380154694797,-2.530955826020021,93.36100176172559,28.316536768383543,0.6707379487122739,3,-1.3750000000000036,-1.8750000000000036,-2.5275003910064733,-0.5850000381469762,1.4300003051757741,0,-0.07228913900758793,-1.6052617709726815,17.40999984741211,-1.3157884169822156,17.90999984741211,1.411762725936543,16.690000534057614,-0.07228913900758793
7773,2003-03-18,18.459999084472656,18.479999542236328,17.850000381469727,18.350000381469727,12886100.0,0.010952839708866957,7.400010172551911,0.09482648057957069,72.32289308666213,61.84704546489761,-1.6835501189201203,-2.054106112486636,-2.570840435763877,-2.056338362953845,9.499095920042969,0.6299991607666016,0.5479263822463665,1.8939989566802993,0.28643301736436655,3.50156489599623,1.090215987022333,2.6977819263382656,-2.461859114267625,99.08673651573345,28.82443880639981,0.8037829696579656,3,-1.544999122619629,-2.044999122619629,-2.7549991607666016,-0.784998893737793,0.8900012969970703,1,-0.06717225528798487,-1.2542365758251706,18.26000022888184,-1.6052617709726815,17.40999984741211,-1.3157884169822156,17.90999984741211,-0.06717225528798487
7774,2003-03-19,18.26000022888184,18.5,17.770000457763672,18.25,14292600.0,-0.010834174729674961,1.9795913600959125,0.09091224358866437,67.13287785931439,61.90682824780713,-1.2970043274210354,-1.8007277985201817,-2.3803929560681993,-1.821216468171965,9.597685288743376,0.7299995422363281,0.5746790832362834,1.6015000820159955,-0.17254966322922627,3.3755498272612154,0.7144752093933846,2.4885249546386063,-1.964037110033054,84.00001525878929,15.944207508185926,0.8870248726226102,3,-1.1550002098083532,-1.8350000381469762,-2.612500190734867,-0.5850000381469762,0.12999916076660156,2,0.04052572627834383,7.400010172551911,18.459999084472656,-1.2542365758251706,18.26000022888184,-1.6052617709726815,17.40999984741211,0.04052572627834383
7775,2003-03-20,18.280000686645508,18.479999542236328,17.809999465942386,18.1200008392334,9707100.0,0.0010953153073915978,1.3928678474114315,15.999618538998703,64.46125683842304,62.434120230638214,-1.1511792151951603,-1.7290183259426044,-2.392500804432281,-1.8009905365070793,9.830762860492918,0.6700000762939418,0.6639723321369893,1.5070004940032966,-0.37754135493211294,3.391542342938706,0.5647295695355936,2.4492714184710014,-1.6754724044355527,84.39721013032198,19.203300132942502,0.9422709244677044,3,-1.0500006675720215,-1.8550004959106445,-2.632500648498535,-0.6050004959106445,0.5,3,0.06126908587607338,1.9795913600959125,18.26000022888184,7.400010172551911,18.459999084472656,-1.2542365758251706,18.26000022888184,0.06126908587607338
7776,2003-03-21,18.670000076293945,18.75,18.190000534057614,18.63999938964844,10443000.0,0.021334757932112813,4.894714651407958,0.1875044703525992,74.07407131997846,65.43581326295534,-1.3070946604225853,-2.002750483200302,-2.753794068641689,-2.162617425952476,10.581429508038099,0.5599994659423864,0.7363197940121644,1.7579998970031738,-0.257838197255591,3.7738379912619386,0.7500808498737932,2.7659189441325562,-1.8001057535933853,95.18072704459749,27.127394785594475,1.007919047129382,3,-1.2899999618530273,-2.119999885559082,-3.132500171661377,-0.994999885559082,0.38999938964844105,4,0.03749334547825045,1.3928678474114315,18.280000686645508,1.9795913600959125,18.26000022888184,7.400010172551911,18.459999084472656,0.03749334547825045
7777,2003-03-24,17.729999542236328,18.049999237060547,17.579999923706055,17.90999984741211,10375600.0,-0.05034818051506995,1.0434793425439106,-5.999872846335506,64.73594426771773,67.12982831188822,-0.1106589568470362,-0.9707554018161062,-1.7909051193346244,-1.2026158324134215,11.006408130637821,1.0900001525878906,0.7404581640747097,0.7279994010925286,-1.2638214874997438,2.719820289684801,-0.2679110432036076,1.7239098453886648,-0.5592883111678582,12.820479380258455,-58.38374283594826,0.9959104442961366,3,-0.20999908447265625,-1.0049996376037598,-2.4024996757507324,-0.054999351501464844,0.7600002288818359,0,0.12295546313933037,4.894714651407958,18.670000076293945,1.3928678474114315,18.280000686645508,1.9795913600959125,18.26000022888184,0.12295546313933037
7778,2003-03-25,17.899999618530273,18.07999992370605,17.530000686645508,17.729999542236328,9408000.0,0.009588273022171911,1.0754661302105781,-0.9444432670707413,64.55478909584139,67.7289926771804,-0.04560044961212384,-1.047165424224584,-1.9416946465811176,-1.3410446117908172,11.838554263664408,0.5499992370605433,0.8136200886971068,0.8044995307922349,-1.170698792078202,2.7796978536626717,-0.1830996306429853,1.792098692227455,-0.47660218443276037,30.32779837124842,-43.42179032771496,0.9875991614352189,3,-0.024999618530273438,-0.8499994277954102,-2.5999999046325684,-0.22499942779541016,0.6499996185302734,1,0.10000005327789574,1.0434793425439106,17.729999542236328,4.894714651407958,18.670000076293945,1.3928678474114315,18.280000686645508,0.10000005327789574
7779,2003-03-26,17.75,18.0,17.600000381469727,17.899999618530273,7331100.0,-0.008379867135583141,1.2857096146615006,-0.8823503012487518,61.324039380450415,66.71551561357563,0.3023699820132464,-0.7796198290026695,-1.7754433407182582,-1.1732781509877057,12.540364016630278,0.39999961853027344,0.9832586213354304,0.5544999122619636,-1.3345092749064307,2.443509099430358,-0.39000468132223176,1.499004505846159,1.0,18.032740752089875,-54.22487222322765,0.9445045935841967,3,0.1700000762939453,-0.6999998092651367,-2.3625001907348633,-0.9650001525878906,1.5400009155273438,2,0.09014086656167475,1.0754661302105781,17.899999618530273,1.0434793425439106,17.729999542236328,4.894714651407958,18.670000076293945,0.09014086656167475
7780,2003-03-27,17.75,17.90999984741211,17.329999923706055,17.520000457763672,8743400.0,0.0,1.109093557314172,-1.5333341810459926,62.96960387174968,66.63394986678165,0.30987375483583435,-0.701379689535166,-1.7595013519777485,-1.1550115859394197,12.987146709073944,0.5799999237060547,1.1323302285920036,0.48199987411499023,-1.3732976839313018,2.3372974321612823,-0.445648904908154,1.4096486531381345,0.9770000076293961,29.577468572403355,-42.65494252964324,0.9276487790231458,3,0.1700000762939453,-0.6999998092651367,-2.25,-1.4049997329711914,1.739999771118164,3,0.03605630364216572,1.2857096146615006,17.75,1.0754661302105781,17.899999618530273,1.0434793425439106,17.729999542236328,0.03605630364216572
7781,2003-03-28,17.379999160766598,17.75,17.309999465942386,17.520000457763672,6248200.0,-0.020845117703290228,-2.1428532503185127,-0.6087025027781158,61.97182294561198,65.94969985174991,0.7545169855671148,-0.29698761634234216,-1.3707592814041512,-0.7835597411236392,12.9922854284039,0.44000053405761363,1.215906389269648,0.08049907684325674,-1.7590939899149873,1.920092143601499,-0.8392974565358635,1.000295610222377,1.2911208435058654,9.090864053186909,-62.22753217469226,0.9197965333791215,3,0.6500005722045934,-0.32999897003173473,-1.879999160766598,-1.0349988937377894,2.820001602172855,4,0.08055245071813677,1.109093557314172,17.75,1.2857096146615006,17.75,1.0754661302105781,17.899999618530273,0.08055245071813677
7782,2003-03-31,16.370000839233402,17.239999771118164,16.260000228881836,16.850000381469727,14520200.0,-0.05811267953413679,-1.7999956403507338,3.4285363959617956,50.0,63.469378397676344,1.6407694157311887,0.7656552402037526,-0.32628973503568304,0.21803943873877074,13.31678281303314,1.119998931884762,1.1035293009928608,-0.9379992485046351,-2.757664497143683,0.8816660001344125,-1.847831872824159,-0.02816662418511129,2.2194519327392577,6.043990593206691,-61.7117430724874,0.9098326243195237,3,1.134999275207516,0.6799993515014613,-0.870000839233402,-0.1800012588501012,2.929998397827145,0,0.16432489241307557,-2.1428532503185127,17.379999160766598,1.109093557314172,17.75,1.2857096146615006,17.75,0.16432489241307557
7783,2003-04-01,16.440000534057614,16.799999237060547,16.370000839233402,16.420000076293945,7570100.0,0.004276095982624906,-6.1667037543316745,-0.04166766007835322,47.94745360974559,61.33766459216871,1.4014804004548687,0.7697762647638022,-0.3435303774884595,0.15305546484367127,13.776274159814477,0.4299983978271449,1.0590257814656638,-0.8899995803833036,-2.652831730700697,0.8728325699340882,-1.7714156555420004,-0.008583505224606824,1.9630960344677817,10.344846485819096,-51.21893615102311,0.8814160751586962,4,1.0649995803833043,0.6099996566772496,-0.9400005340576136,-0.48500061035155895,2.430000305175785,1,0.12469581328867418,-1.7999956403507338,16.370000839233402,-2.1428532503185127,17.379999160766598,1.109093557314172,17.75,0.12469581328867418
7784,2003-04-02,17.579999923706055,17.690000534057614,16.90999984741211,16.90999984741211,10420400.0,0.06934302631479738,-1.328359993509311,33.49923707801472,47.254574703845066,59.42581102166004,0.17308036862915088,-0.2756698594254132,-1.4035408580011293,-0.978122334092042,14.068861254475514,1.25,0.9268656958481643,0.18099985122680806,-1.5018156554053697,1.8638153578589858,-0.660407902089279,1.0224076045428951,0.651648937647856,80.0,21.3716606685931,0.8414077533160887,4,-0.07499980926513672,-0.5299997329711914,-2.0799999237060547,-1.6850004196166992,2.4200000762939453,2,0.055176297927423734,-6.1667037543316745,16.440000534057614,-1.7999956403507338,16.370000839233402,-2.1428532503185127,17.379999160766598,0.055176297927423734
7785,2003-04-03,17.75,18.0,17.170000076293945,17.170000076293945,8294000.0,0.009670084017731284,-1.8620690789149157,0.8656714293441283,52.992960938953395,57.08346542376836,-0.08940884164607255,-0.3618351005993823,-1.4931512157989104,-1.1152300315315138,14.942106886252187,0.8299999237060547,0.74396476291383,0.2859999656677239,-1.3420097652137635,1.9140096965492095,-0.5280048997730198,1.1000048311084676,0.32391697075614445,85.63218201808473,26.84459225734274,0.8140048654407431,4,-0.5799999237060547,-0.6999998092651367,-2.25,-1.8550004959106445,1.9200000762939453,3,0.086760614959287,-1.328359993509311,17.579999923706055,-6.1667037543316745,16.440000534057614,-1.7999956403507338,16.370000839233402,0.086760614959287
7786,2003-04-04,16.899999618530273,17.5,16.700000762939453,17.5,11932000.0,-0.04788734543491413,1.666662428116844,-1.0344835524044105,38.02815624418638,54.11593342115377,0.5398881445709307,0.5643553503991221,-0.6312656721903096,-0.23758473737223085,15.698408086952021,1.0499992370605469,0.5901839945776324,-0.5940004348754897,-2.1523175493057884,0.9643166795548108,-1.3731589920906409,0.18515812233966145,1.1000003814697266,36.78157895602246,-16.904317781085382,0.7791585572151499,4,0.2700004577636719,0.15000057220458984,-1.309999704360962,-1.010000228881836,2.8000011444091797,4,0.1532544503579778,-1.8620690789149157,17.75,-1.328359993509311,17.579999923706055,-6.1667037543316745,16.440000534057614,0.1532544503579778
7787,2003-04-07,17.200000762939453,17.799999237060547,17.069999694824222,17.75,10480900.0,0.017751547407151236,1.246160346962599,0.9166648123011193,39.100358238427845,51.287663325885596,0.1752275041055853,0.37659792076908616,-0.9072686710459941,-0.4957807837751247,16.623659454878347,0.8999996185302734,0.457447813856092,-0.3529993057250991,-1.758163752155422,1.052165140705224,-1.0555815289402624,0.3495829174900642,0.7999992370605469,50.92026693533372,2.8542830937454085,0.7025822232151616,4,-0.07000064849853516,-0.15000057220458984,-1.3375005722045898,-1.3100013732910156,2.219999313354492,0,0.1744185969144867,1.666662428116844,16.899999618530273,-1.8620690789149157,17.75,-1.328359993509311,17.579999923706055,0.1744185969144867
7788,2003-04-08,16.389999389648438,17.069999694824222,16.020000457763672,17.069999694824222,15966700.0,-0.04709310100940878,2.088231664217012,1.2363659062692967,35.367758531502986,48.403632120446986,0.8364742434510148,1.2523847733488402,-0.06800197739740099,0.3426386975370086,17.376142080408943,1.1800003051757812,0.20186180128411735,-1.1640006065368667,-2.565644546054621,0.23764333298088758,-1.8648225762957438,-0.46317863677798954,1.4708006286621078,18.686819061931047,-23.807894819185535,0.7008219697588772,4,0.6200008392333984,0.6600008010864258,-0.4699993133544922,-0.5,3.210000991821289,1,0.1775472822317492,1.246160346962599,17.200000762939453,1.666662428116844,16.899999618530273,-1.8620690789149157,17.75,0.1775472822317492
7789,2003-04-09,16.239999771118164,16.670000076293945,15.960000038146973,15.960000038146973,8883200.0,-0.009151898969868788,-4.071433680402996,-0.4117641283981623,34.35582229830813,45.22432305673126,0.8378655374646939,1.4408141890527162,0.09142534854909101,0.5158422173492418,18.127248154853266,0.7100000381469727,0.042431740430110665,-1.2915001869201674,-2.7641886500074833,0.1811882761671484,-2.0278444184638253,-0.5551559553765095,1.5599994659423828,13.725477363090466,-22.499378463188112,0.7363442315436577,4,0.7400002479553223,0.8100004196166992,-0.31999969482421875,-0.35000038146972656,3.3500003814697266,2,0.16194588086094241,2.088231664217012,16.389999389648438,1.246160346962599,17.200000762939453,1.666662428116844,16.899999618530273,0.16194588086094241
7790,2003-04-10,16.530000686645508,16.629999160766598,16.110000610351562,16.479999542236328,7024500.0,0.017857199483653385,3.1600201417553215,0.17857568605011565,33.33334323649035,42.04226975571775,0.39851677623852666,1.0984440696536097,-0.19686692936496897,0.23260489992917144,17.391040936528437,0.5199985504150355,-0.13355352470164306,-0.9324993133544908,-2.4588553082089213,0.5938566814999398,-1.6956773107817078,-0.16932131592727373,1.0491986465454097,30.97830960117219,2.1196418863465034,0.7631779974272157,4,0.4499993324279785,0.5199995040893555,-0.6100006103515625,-0.8350009918212891,2.239999771118164,3,0.20992130485256943,-4.071433680402996,16.239999771118164,2.088231664217012,16.389999389648438,1.246160346962599,17.200000762939453,0.20992130485256943
7791,2003-04-11,16.229999542236328,16.879999160766598,16.120000839233402,16.770000457763672,9267200.0,-0.018148888805040952,1.0,-10.799771123402632,37.02422727665714,40.60051723090187,0.5791379973696316,1.3760612461242232,0.12363622433007748,0.5354584247344576,16.458216380220946,0.759998321533196,-0.2941112711800642,-1.1735004425048814,-2.7965614580417153,0.44956057303195074,-1.9850309502732983,-0.36196993473646444,1.1548958755493146,14.673892480430231,-15.543735309601052,0.8115305077684164,4,0.7500004768371582,1.0000004768371582,-0.3099994659423828,-0.5349998474121094,2.5,4,0.21195321201984574,3.1600201417553215,16.530000686645508,-4.071433680402996,16.239999771118164,2.088231664217012,16.389999389648438,0.21195321201984574
7792,2003-04-14,16.940000534057614,16.940000534057614,16.139999389648438,16.229999542236328,9095800.0,0.04374621145081403,1.2535212024338935,-1.3148144223569072,42.40507475172789,39.98469735778879,-0.0463833152294022,0.5924752485367613,-0.5649268713147073,-0.17727257809715624,15.187566556208543,0.8000011444091761,-0.4595449911963563,-0.39749946594238494,-1.980778717741444,1.185779785856674,-1.1891390918419162,0.39414015995714635,0.2739074381713884,88.28836027249258,55.68525058732257,0.79163962589953,4,0.03999948501587269,0.4149994850158727,-1.0200004577636683,-1.2450008392333949,1.8299999237060582,0,0.1629279894845872,1.0,16.229999542236328,3.1600201417553215,16.530000686645508,-4.071433680402996,16.239999771118164,0.1629279894845872
7793,2003-04-15,17.219999313354492,17.329999923706055,16.0,16.149999618530273,10653800.0,0.016528853038342284,1.062013922156574,1.507039718464997,45.8914692463078,39.8332411958402,-0.22808977670579722,0.2264245473007378,-0.8181802697181482,-0.4612749964160443,13.763522528859685,1.3299999237060547,-0.5951680033587294,-0.0555006980895989,-1.5482265617148023,1.4372251655356028,-0.8018636299022006,0.6908622337230028,-1.2599992752075195,91.97075769778824,55.14831268005104,0.7463629318126009,4,-0.23999929428100586,0.13500070571899414,-1.2999992370605469,-1.5249996185302734,1.4099998474121094,1,0.12775846984112849,1.2535212024338935,16.940000534057614,1.0,16.229999542236328,3.1600201417553215,16.530000686645508,0.12775846984112849
7794,2003-04-16,19.0,19.26000022888184,18.100000381469727,18.100000381469727,33928900.0,0.10336822053558836,-1.5777785312985526,0.841121378710418,57.59416458163958,40.34448604502756,-1.9953087492646233,-1.5761022686689259,-2.5385947088858387,-2.2547686114217953,13.079313541625343,2.0400009155273473,-0.5264958305095142,1.6875,0.06130816545455886,3.3136918345454394,0.8744040827272812,2.500595917272719,-3.0125999641418453,92.02453341633606,52.04316349793133,0.8130959172727199,4,-1.3899998664855957,-1.3899998664855957,-3.0799999237060547,-3.3050003051757812,-0.29000091552734375,2,0.03157896744577515,1.062013922156574,17.219999313354492,1.2535212024338935,16.940000534057614,1.0,16.229999542236328,0.03157896744577515
7795,2003-04-17,19.399999618530273,19.5,18.6200008392334,18.63999938964844,15468800.0,0.021052611501593432,-1.200005245226248,0.8444450566800636,62.22760251418969,43.033313408361266,-2.387738388306083,-1.9899162156213492,-2.8731315100802632,-2.6861907739626574,12.42371308876457,0.8799991607666016,-0.4252580623507072,2.031499671936036,0.2007533966437265,3.8622459472283452,1.116126534289883,2.946872809582189,-3.3999996185302734,97.1428462437221,51.054165827718734,0.9153731376461542,4,-1.669999599456787,-1.669999599456787,-3.479999542236328,-3.7049999237060547,-0.11999893188476562,3,0.009793842154312893,-1.5777785312985526,19.0,1.062013922156574,17.219999313354492,1.2535212024338935,16.940000534057614,0.009793842154312893
7796,2003-04-21,19.3700008392334,19.84000015258789,18.989999771118164,19.049999237060547,10235800.0,-0.0015463288601419434,-2.863633408037731,0.4210546128961845,70.60438826268373,46.53376118883414,-2.2020980286568417,-2.0077232705506134,-2.7628065152342742,-2.6807630837386114,11.545659571277996,0.8500003814697266,-0.39637935867690643,1.966500854492189,0.008636560308861618,3.9243651486755144,0.987568707400527,2.945433001583851,-3.1600008392333976,87.76043503441672,35.09419926016686,0.9789321470916629,4,-1.4700007438659668,-1.4700007438659668,-2.895000457763672,-3.3700008392333984,0.7999992370605469,0,-0.030975754025495017,-1.200005245226248,19.399999618530273,-1.5777785312985526,19.0,1.062013922156574,17.219999313354492,-0.030975754025495017
7797,2003-04-22,19.90999984741211,19.93000030517578,19.059999465942386,19.299999237060547,11211300.0,0.02787810969450022,1.6769193750953564,1.906242363193124,72.38708683454777,50.647019889172455,-2.589579418796216,-2.5044317056264767,-3.2122916442700564,-3.2472327265398704,11.693406368615333,0.8700008392333949,-0.40559616238371277,2.39749984741211,0.1428590494332127,4.6521406453910075,1.2701794484226632,3.524820246401557,-3.4095998352050785,99.49108253917102,39.7583317678955,1.1273203989894482,4,-1.9649996757507324,-1.9649996757507324,-3.4149999618530273,-3.890000343322754,0.3299999237060547,1,-0.0592667159326552,-2.863633408037731,19.3700008392334,-1.200005245226248,19.399999618530273,-1.5777785312985526,19.0,-0.0592667159326552
7798,2003-04-23,19.690000534057614,19.799999237060547,19.350000381469727,19.5,11687100.0,-0.011049689354120762,1.1951273975725378,0.31147597368486296,65.44655962431662,54.101546258728945,-2.0699218421496433,-2.2592890925450497,-2.9044029516980636,-3.038167223933229,11.930171892191893,0.5599994659423828,-0.24235853115811778,2.0880004882812457,-0.3648097931867831,4.5408107697492746,0.8615953475472296,3.314405629015262,-2.846640492553707,86.88525786208078,28.488633160304175,1.2264051407340149,4,-1.725000381469723,-1.7450003623962367,-3.0550003051757777,-3.5300006866455043,0.8099994659423864,2,-0.04672422810261612,1.6769193750953564,19.90999984741211,-2.863633408037731,19.3700008392334,-1.200005245226248,19.399999618530273,-0.04672422810261612
7799,2003-04-24,19.350000381469727,19.5,19.030000686645508,19.25,8755600.0,-0.01726765583372092,1.3499988079059677,0.5263163178236308,61.42857103931671,57.22323823682076,-1.3883776684600768,-1.8901857221836629,-2.491224932316097,-2.7402491744020736,12.00601209423239,0.6599998474121058,-0.10222563892710923,1.6680003166198745,-0.9064867734830457,4.242487406722795,0.38075677156841436,2.9552438616713346,-2.197976313598634,55.72517861380833,0.7417092848287794,1.2872435450514597,4,-1.385000228881836,-1.4050002098083496,-2.685000419616699,-3.160000801086426,0.75,3,-0.03720936467746139,1.1951273975725378,19.690000534057614,1.6769193750953564,19.90999984741211,-2.863633408037731,19.3700008392334,-0.03720936467746139
7800,2003-04-25,18.38999938964844,19.190000534057614,18.34000015258789,19.190000534057614,11720300.0,-0.0496124533796195,1.1249979138404271,-7.99998092658636,60.478194398728036,59.829234583717536,-0.15286485536619665,-0.9273235415738803,-1.4615674085286443,-1.8241884080714463,12.202560899567363,1.010000228881836,0.12933647739435372,0.675999355316165,-1.9178834092729282,3.2698821199052563,-0.6209420269783799,1.9729407376107098,-0.9601776980468806,3.1446058026580355,-51.904759804537534,1.296941382294546,4,-0.4249992370605504,-0.4449992179870641,-1.6249992847442662,-2.1899995803833043,2.2300014495849574,4,0.01740074526616575,1.3499988079059677,19.350000381469727,1.1951273975725378,19.690000534057614,1.6769193750953564,19.90999984741211,0.01740074526616575
7801,2003-04-28,18.780000686645508,19.0,18.209999084472656,18.3799991607666,9856100.0,0.021207249045184673,-1.1351327666286917,-0.5000011920911946,60.972217623100114,61.89225045831444,-0.1599271005619869,-1.2722936309240147,-1.7649832595272876,-2.252476069851891,12.383342590786784,0.7900009155273438,0.4146990992429842,0.9960005760192878,-1.6352241788937931,3.627225330932367,-0.3196118014372509,2.3116129534758265,-1.1001611336865267,33.139604513759515,-21.505418868277296,1.3156123774565398,4,-0.8150005340576172,-0.8350005149841309,-1.952500581741333,-2.580000877380371,2.3199996948242188,0,0.026624067184169542,1.1249979138404271,18.38999938964844,1.3499988079059677,19.350000381469727,1.1951273975725378,19.690000534057614,0.026624067184169542
7802,2003-04-29,19.059999465942386,19.350000381469727,18.75,18.8700008392334,9563300.0,0.014909412622971185,-1.7906974681073793,0.47499475481127745,70.01499284672785,64.57264196947223,-0.12022171960249395,-1.4128700768799511,-1.9717333834062565,-2.5564286683475466,12.832864091826114,0.6000003814697266,0.7168010485797893,1.141499423980715,-1.4602351557626285,3.743234003724057,-0.15936786589095675,2.442366713852387,-1.1551438377617238,53.45913835833701,-5.497475704112119,1.3008672898716709,4,-0.04499912261963246,-1.1149992942810094,-2.0949993133544957,-2.7349996566772496,1.7800006866455043,1,0.05823717950963103,-1.1351327666286917,18.780000686645508,1.1249979138404271,18.38999938964844,1.3499988079059677,19.350000381469727,0.05823717950963103
7803,2003-04-30,18.489999771118164,19.0,18.450000762939453,18.75,14318800.0,-0.029905546211726475,-2.235306327381253,-1.3684321480916082,65.86741855836729,65.49189241133087,0.7251275793065624,-0.718239528247949,-1.3580990782339697,-2.0024441304728207,13.163598425511895,0.6099987030029332,1.0148547513868458,0.4689997673034654,-2.0476138602047094,2.98561339481164,-0.7893070464506202,1.727306581057551,-0.38262967523798963,21.70546418031381,-41.19743133950773,1.2583068137540872,4,0.5799999237060547,-0.5449995994567871,-1.367499589920044,-2.1649999618530273,2.460000991821289,2,0.094645755633461,-1.7906974681073793,19.059999465942386,-1.1351327666286917,18.780000686645508,1.1249979138404271,18.38999938964844,0.094645755633461
7804,2003-05-01,18.549999237060547,18.75,18.149999618530273,18.450000762939453,10287600.0,0.003244968452412067,1.4000015258789062,-0.38460917727322746,64.72302428811535,65.7691614973226,0.6644574557123555,-0.7397715366251347,-1.3783475326973118,-2.0793901439715015,13.551672757807227,0.6000003814697266,1.2525329811920614,0.480499267578125,-2.0377164289642025,2.9987149641204542,-0.7786085806930387,1.7396071158492887,1.3800010681152344,33.33328035146055,-32.219554528067,1.2591078482711644,5,0.49000072479248047,-0.6049990653991699,-1.0874991416931152,-2.22499942779541,1.6700000762939418,3,0.10512133925286626,-2.235306327381253,18.489999771118164,-1.7906974681073793,19.059999465942386,-1.1351327666286917,18.780000686645508,0.10512133925286626
7805,2003-05-02,19.290000915527344,19.3700008392334,18.25,18.25,15243600.0,0.03989227541251683,-1.1538458716942377,10.400167849240864,70.95891570615541,65.80855343548613,-0.10369284590980854,-1.4318988750225756,-2.055639806461535,-2.831089645494721,13.816440416553466,1.1200008392333984,1.4825963726621936,1.143500900268556,-1.4272111078309777,3.714212908368088,-0.1418551037812108,2.428856904318323,0.6043993759155271,93.4426357655652,20.56771602637849,1.2853560040497662,5,-0.2500009536743164,-1.3450007438659668,-1.8050007820129395,-2.965001106262207,1.0999984741210973,4,0.04199063906162803,1.4000015258789062,18.549999237060547,-2.235306327381253,18.489999771118164,-1.7906974681073793,19.059999465942386,0.04199063906162803
7806,2003-05-05,19.489999771118164,20.049999237060547,19.01000022888184,19.01000022888184,13462300.0,0.010368006536994656,-3.3333333333333828,0.4615376150827094,68.77761653792763,65.40750118030611,-0.3183585851110422,-1.50507873761471,-2.1860885474314173,-3.021144493148199,14.969144476348731,1.0399990081787074,1.4863005801363087,1.2139997482299805,-1.353263156364946,3.781262652824905,-0.06963170406748276,2.4976312005274437,-1.3400001525878906,70.52633798023786,-0.38240765717327463,1.2836314522974626,5,-0.3900003433227539,-1.4850001335144043,-2.0049996376037598,-3.1649999618530273,-0.6299991607666051,0,0.057978505971547634,-1.1538458716942377,19.290000915527344,1.4000015258789062,18.549999237060547,-2.235306327381253,18.489999771118164,0.057978505971547634
7807,2003-05-06,20.200000762939453,20.40999984741211,19.5,19.559999465942386,15135700.0,0.03642898923341309,-1.39473571935883,1.3333373069801104,70.63713111490878,65.98423134592747,-1.098406008495882,-2.0857404929912775,-2.8181446939896553,-3.719686318869911,15.923376391594951,0.9200000762939453,1.4299968987361318,1.774000740051271,-0.8777311207095337,4.425732600812076,0.4481348096708686,3.0998666704316733,-2.012001152038575,90.70800605287744,21.535520793654342,1.325865930380402,5,-0.9200010299682617,-2.015000820159912,-2.660000801086426,-3.8750009536743164,-1.710000991821289,1,0.04455443487811572,-3.3333333333333828,19.489999771118164,-1.1538458716942377,19.290000915527344,1.4000015258789062,18.549999237060547,0.04455443487811572
7808,2003-05-07,19.299999237060547,19.959999084472656,19.100000381469727,19.81999969482422,16647900.0,-0.04455452930131176,1.1499988079059675,-0.8124990686793173,52.365924525554554,64.9772706221761,-0.2900453456094638,-1.008244236412267,-1.8522731697587353,-2.815099121791235,16.685854705971426,1.1000003814697266,1.2898270360454447,0.7284992218017585,-1.767630832744814,3.224629276348331,-0.5195658054715295,1.9765642490750466,-1.0231196166992191,50.88493371964172,-14.760890206961733,1.2480650272732867,5,-0.01999950408935547,-1.1149992942810059,-2.0224990844726562,-2.97499942779541,-1.2999992370605469,2,0.07979279670489214,-1.39473571935883,20.200000762939453,-3.3333333333333828,19.489999771118164,-1.1538458716942377,19.290000915527344,0.07979279670489214
7809,2003-05-08,18.8700008392334,19.309999465942386,18.540000915527344,19.309999465942386,14545900.0,-0.022279710612705617,2.5000043348967456,0.8461504603308582,45.83988329539595,63.35079161069476,0.0723088069445943,-0.3911655134467047,-1.3510166558133463,-2.3864817100409326,17.175324998721745,0.7699985504150426,1.0589793954491888,0.16700077056884766,-2.0762592634616155,2.410260804599311,-0.9546292464463839,1.2886307875840792,-0.5077964097900391,28.70374458480726,-31.59646025922168,1.1216300170152316,5,0.40999889373779297,-0.6850008964538574,-1.5925006866455078,-2.5450010299682617,-0.4300003051757848,3,0.11022786598829604,1.1499988079059675,19.299999237060547,-1.39473571935883,20.200000762939453,-3.3333333333333828,19.489999771118164,0.11022786598829604
7810,2003-05-09,20.0,20.13999938964844,19.239999771118164,19.299999237060547,14904800.0,0.05988336568682984,-1.1951218377543606,-1.5909157902950202,54.21686224013649,62.600196568143254,-0.8999322003937849,-1.3153084289971204,-2.412888655505405,-3.4994893005339804,17.95081725422139,1.2699985504150426,0.9450833405493881,1.123499965667726,-0.9418156978424506,3.1888156291779026,0.09084213391263773,2.1561577974228143,-1.5558837538378896,78.07486194663909,20.37045066608122,1.0326578317550885,5,-0.7200002670288086,-1.815000057220459,-2.7224998474121094,-3.6750001907348633,-1.5699996948242188,4,0.010999965667724432,2.5000043348967456,18.8700008392334,1.1499988079059675,19.299999237060547,-1.39473571935883,20.200000762939453,0.010999965667724432
7811,2003-05-12,19.670000076293945,20.149999618530273,19.549999237060547,19.81999969482422,13322000.0,-0.016499996185302734,-2.076914800487106,-0.21428493577691674,48.34710906644746,60.19265392588988,-0.48099067886882096,-0.7529842744938442,-2.0316986532807064,-3.1630261578499486,19.11508442446918,0.6000003814697266,0.8752432095926643,0.6215000152587891,-1.0515217721496413,2.2945218026672194,-0.2150108784454261,1.4580109089630042,-1.1472484860818355,60.42779712326784,7.678270291898556,0.8365108937042153,5,-0.3900003433227539,-1.4850001335144043,-2.559999942779541,-3.3450002670288086,-1.0699996948242188,0,0.03660393037935106,-1.1951218377543606,20.0,2.5000043348967456,18.8700008392334,1.1499988079059675,19.299999237060547,0.03660393037935106
7812,2003-05-13,19.700000762939453,20.0,19.450000762939453,19.5,9846200.0,0.0015252001285788186,-2.6666709052299633,-1.3333418104599266,50.070722960506586,58.437465526127575,-0.45892039725879386,-0.5961771167031102,-1.9913743902712042,-3.1877606029340058,20.37895070610012,0.5499992370605469,0.8865957063930381,0.5135006904602051,-0.8547915126029793,1.8817928935233894,-0.1706454110713871,1.1976467919917972,-1.1017592424393428,72.04973800590686,22.642510094605008,0.6841461015315929,5,-0.4200010299682617,-1.515000820159912,-2.590000629425049,-3.3700008392333984,-0.9099998474121094,1,-0.04263960000286604,-2.076914800487106,19.670000076293945,-1.1951218377543606,20.0,2.5000043348967456,18.8700008392334,-0.04263960000286604
7813,2003-05-14,19.420000076293945,20.030000686645508,19.209999084472656,20.0,12508000.0,-0.014213232274196574,1.5624998137358626,-2.899988555951859,50.49928440436868,56.85704998348906,-0.037018896618413066,-0.15063000907429824,-1.6364048294784865,-2.8871432320174932,21.683932554951916,0.8200016021728516,0.8610652841353925,0.12349996566772603,-0.8857685265814865,1.1327684579169386,-0.38113428045688025,0.6281342117923323,-0.7492882227173538,54.65837699901552,5.800394578601079,0.5046342461246064,5,-0.09000015258789062,-1.2350001335144043,-2.3299999237060547,-2.869999885559082,-0.9200000762939453,2,-0.0478887899856929,-2.6666709052299633,19.700000762939453,-2.076914800487106,19.670000076293945,-1.1951218377543606,20.0,-0.0478887899856929
7814,2003-05-15,19.600000381469727,19.8799991607666,19.229999542236328,19.71999931335449,10514700.0,0.00926881073473873,1.9545529420944487,0.20689473736134112,59.71108114189841,55.607290587460504,-0.05857278803836152,-0.29868897611030576,-1.7442465542677503,-3.035690559953757,21.106395625472327,0.6499996185302734,0.751607349866962,0.27350025177002024,-0.7343279291570148,1.2813284326970553,-0.2304138386934973,0.7774143422335378,-0.8597170081397145,41.48947610844285,-12.607689205588166,0.5039140904635171,5,-0.125,-1.4150004386901855,-2.570000171661377,-3.0500001907348633,-1.510000228881836,3,-0.08163267093517013,1.5624998137358626,19.420000076293945,-2.6666709052299633,19.700000762939453,-2.076914800487106,19.670000076293945,-0.08163267093517013
7815,2003-05-16,19.59000015258789,19.71999931335449,19.239999771118164,19.399999618530273,10433700.0,-0.000510215749347176,1.1333367241839885,-1.5833518771657016,56.92307190703876,54.290118961806186,-0.001723721089067709,-0.2885169580101774,-1.6687756751948797,-2.9949342082343584,20.309737732180267,0.4799995422363246,0.712005150539504,0.25399999618530344,-0.7603064952132002,1.268306487583807,-0.2531532495139466,0.7611532418845535,-0.7829281202945957,40.42562257650189,-15.648266220062418,0.5071532456992511,5,-0.11499977111816406,-1.385000228881836,-2.575000047683716,-3.0399999618530273,-1.8199996948242188,4,-0.05870340018238129,1.9545529420944487,19.600000381469727,1.5624998137358626,19.420000076293945,-2.6666709052299633,19.700000762939453,-0.05870340018238129
7816,2003-05-19,18.770000457763672,19.43000030517578,18.700000762939453,19.280000686645508,9222400.0,-0.04185807495850857,-1.2461537558651006,-2.6842041861165487,47.73083764227874,51.744975242625074,0.788301907686396,0.5103957131671955,-0.7866481979403055,-2.150071452382832,18.950033093767594,0.8899993896484375,0.6663170586010096,-0.5359996795654283,-1.5810968513135464,0.5090974921826898,-1.0585482654394873,-0.01345109369136921,1.6399993896484375,5.263135251103179,-49.02889920110592,0.5225485858740585,5,0.5749998092651367,-0.5650005340576172,-1.755000352859497,-2.2200002670288086,-1.4200000762939453,0,-0.01811401940841506,1.1333367241839885,19.59000015258789,1.9545529420944487,19.600000381469727,1.5624998137358626,19.420000076293945,-0.01811401940841506
7817,2003-05-20,18.729999542236328,19.0,18.46999931335449,18.809999465942386,7368000.0,-0.00213110892657431,1.3043458430255614,0.15686252510406962,52.047778737238104,51.70962571058991,0.6681138349142657,0.482183061424454,-0.6746767952729229,-2.084389304012781,17.34457862591014,0.5300006866455114,0.4978024249425914,-0.517000579833983,-1.5517061791674003,0.5177050194994344,-1.0343533795006934,0.00035221983272748503,1.645800323486327,16.666666666666856,-40.0228098116181,0.5173527996667093,5,0.5799999237060547,-0.5249996185302734,-1.6249995231628418,-2.179999351501465,-0.7399997711181641,1,-0.006940692148627803,-1.2461537558651006,18.770000457763672,1.1333367241839885,19.59000015258789,1.9545529420944487,19.600000381469727,-0.006940692148627803
7818,2003-05-21,18.770000457763672,18.8700008392334,18.32999992370605,18.809999465942386,8277100.0,0.0021356602511997114,5.749937415809407,0.49998807905969844,51.883570815495496,52.38114654615652,0.6090773718195592,0.389704443624332,-0.652041818672096,-2.0953415859616484,15.593593184333704,0.5400009155273473,0.33926627144214905,-0.43099966049194194,-1.4645814526206848,0.602582131636801,-0.9477905565563134,0.08579123557242951,1.529567385864258,28.387145202216136,-29.965549607847255,0.5167908960643718,5,0.4699993133544922,-0.5650005340576172,-1.6025004386901855,-2.2200002670288086,-0.7600002288818359,2,0.001065554463287155,1.3043458430255614,18.729999542236328,-1.2461537558651006,18.770000457763672,1.1333367241839885,19.59000015258789,0.001065554463287155
7819,2003-05-22,18.6299991607666,18.850000381469727,18.549999237060547,18.799999237060547,11808800.0,-0.007458779626143386,1.2222112334786202,4.250107291020556,43.70227764206735,51.212859368593286,0.7950636634221873,0.49856082032476223,-0.46005616535379446,-1.921861025828889,14.245722800837129,0.3000011444091797,0.08475192645240526,-0.5350008964538588,-1.5965097234960268,0.5265079305883091,-1.0657553099749428,-0.004246482932774853,1.5513946076660154,21.58268840221772,-30.995789538544663,0.5307544135210837,5,0.6100006103515625,0.6250009536743164,-1.4624991416931152,-2.0799989700317383,-1.029998779296875,3,-0.006977947752159319,5.749937415809407,18.770000457763672,1.3043458430255614,18.729999542236328,-1.2461537558651006,18.770000457763672,-0.006977947752159319
7820,2003-05-23,18.709999084472656,18.780000686645508,18.57999992370605,18.780000686645508,5683600.0,0.0042941453199056845,4.714176725429926,0.41177394562936864,42.38281271827854,50.550159774352295,0.573101357430204,0.4677452113009224,-0.5254005634252508,-1.9647025110110867,13.803071563982325,0.20000076293945668,0.05536319130249723,-0.4710009574890144,-1.492206082736434,0.5502041677584053,-0.9816035201127242,0.03960160513469546,1.3603110532763658,34.545366271499056,-15.111681912484762,0.5106025626237095,5,0.470001220703125,0.5700006484985352,-1.099998950958252,-1.904998779296875,-1.0899982452392578,4,-0.033137304234252984,1.2222112334786202,18.6299991607666,5.749937415809407,18.770000457763672,1.3043458430255614,18.729999542236328,-0.033137304234252984
7821,2003-05-27,19.280000686645508,19.350000381469727,18.559999465942386,18.700000762939453,13875900.0,0.03046507910552987,1.1944490803656715,-8.285523555216479,40.76306120705933,49.515975135080375,-0.06486018320308773,-0.06627497038704178,-1.0577020458054243,-2.4922571976077883,13.771097238163382,0.7900009155273402,0.12495051416904701,0.0740006446838386,-0.9302099860719473,1.0782112754396245,-0.42810467069405433,0.5761059600617315,0.685890838260935,93.13728790105729,46.6622821065468,0.5021053153778934,5,-0.10000038146972656,-9.5367431640625e-07,-1.5500006675720215,-2.3550004959106445,-1.0600013732910192,1,-0.07831951115685143,4.714176725429926,18.709999084472656,1.2222112334786202,18.6299991607666,5.749937415809407,18.770000457763672,-0.07831951115685143
7822,2003-05-28,20.170000076293945,20.31999969482422,19.0,19.0,17859900.0,0.046161792424878056,-1.256409587605169,2.0172417762022055,58.75251802481701,50.43300109290797,-0.9847343288811246,-0.9158059519807225,-1.9262843954254834,-3.3506496133244887,13.754045783062674,1.3199996948242188,0.05982195750886632,0.908500003814698,-0.1808223386126926,1.9978223462420885,0.36383883260100447,1.4531611750283915,-1.8400001525878942,92.4623298601693,44.622418143512235,0.5446611712136953,5,-0.8450002670288086,-0.8900003433227539,-2.2699999809265137,-3.0749998092651367,-2.4200000762939453,2,-0.13981158572917407,1.1944490803656715,19.280000686645508,4.714176725429926,18.709999084472656,1.2222112334786202,18.6299991607666,-0.13981158572917407
7823,2003-05-29,20.239999771118164,21.020000457763672,20.100000381469727,20.13999938964844,16254600.0,0.003470485600368889,-9.222314058344194,0.08547040593918678,64.85897632159273,51.00498944620734,-1.0350291627737889,-0.8938036187253395,-1.980059622007797,-3.389751424530999,14.36506859118577,0.9200000762939453,0.07234854718998207,0.8909996986389146,-0.21834662214889633,2.0003460194267255,0.3363265382450109,1.4456728590328183,-1.8701998519897494,68.42104043885986,17.410339422960035,0.5546731603939054,5,-0.5649995803833008,-0.6549997329711914,-2.294999599456787,-3.09999942779541,-1.350000381469723,3,-0.11116600916224706,-1.256409587605169,20.170000076293945,1.1944490803656715,19.280000686645508,4.714176725429926,18.709999084472656,-0.11116600916224706
7824,2003-05-30,20.5,20.850000381469727,20.3700008392334,20.3700008392334,9755300.0,0.012845861256028712,-6.384656014789384,1.299986648610548,56.68448216070664,50.97847947439266,-1.289548585649026,-1.0542775945524951,-2.2140320965571227,-3.63155833308695,15.404794505849356,0.6100006103515625,0.0735242646373706,1.0534998893737786,-0.10197744026748268,2.20897721901504,0.47576122455314973,1.6312385541944074,-2.0241920593261753,78.86177853210195,29.982594032163306,0.5777386648206299,5,-0.8249998092651367,-0.9149999618530273,-2.544999837875366,-3.359999656677246,-1.4300003051757812,4,-0.12146340346917872,-9.222314058344194,20.239999771118164,-1.256409587605169,20.170000076293945,1.1944490803656715,19.280000686645508,-0.12146340346917872
7825,2003-06-02,20.100000381469727,20.809999465942386,19.76000022888184,20.739999771118164,13584400.0,-0.019512176513671875,1.6923099495285172,-4.923104009859589,55.64304094035664,51.857613174179086,-0.9047406980391415,-0.6223938928665795,-1.7927608914774211,-3.206884395389203,15.525911575866234,1.0499992370605469,0.08309974139853793,0.6130002975463853,-0.5756852197975597,1.8016858148903303,0.01865753887441457,1.207343056218356,-1.5224247401123066,62.60163799312885,14.556069879364792,0.5943427586719718,6,-0.4250001907348633,-0.5150003433227539,-2.1450002193450928,-2.9600000381469727,-0.6100006103515625,0,-0.12437810709221475,-6.384656014789384,20.5,-9.222314058344194,20.239999771118164,-1.256409587605169,20.170000076293945,-0.12437810709221475
7826,2003-06-03,20.6200008392334,20.6200008392334,19.90999984741211,19.950000762939453,8381300.0,0.025870669049492312,1.119405704395157,-1.0468761175881554,60.697662968336715,52.818711422078934,-1.268072771985672,-1.110323760820755,-2.2975815074579735,-3.690952683768554,15.024284285554678,0.7100009918212891,0.021258845435664142,1.0765007019042976,-0.21569934563952842,2.3687007494481236,0.43040067813238636,1.7226007256762088,-1.9447282052197288,80.19804317405402,33.73522638562507,0.6461000237719127,6,-0.9450006484985352,-1.0350008010864258,-2.6650006771087646,-3.4800004959106445,-1.810001373291012,1,-0.14548980979146908,1.6923099495285172,20.100000381469727,-6.384656014789384,20.5,-9.222314058344194,20.239999771118164,-0.14548980979146908
7827,2003-06-04,21.100000381469727,21.149999618530273,20.450000762939453,20.489999771118164,11819600.0,0.023278347366651797,-1.028986228362607,0.9104485684923123,68.66665423358982,54.683498468533855,-1.5383023258556818,-1.6015529129056745,-2.7262069327893066,-4.129628685915371,14.37104508749511,0.6999988555908203,-0.0034352595088016358,1.51150026321411,0.06908565411634626,2.9539148723118736,0.7902929586652263,2.2327075677629935,-2.330938634506058,96.40293100609253,48.87099854622481,0.7212073045488818,6,-1.2500009536743164,-1.4500007629394531,-3.1450002193450928,-3.9600000381469727,-2.340000152587887,2,-0.13649293914916183,1.119405704395157,20.6200008392334,1.6923099495285172,20.100000381469727,-6.384656014789384,20.5,-0.13649293914916183
7828,2003-06-05,20.84000015258789,20.979999542236328,20.190000534057614,20.5,12195900.0,-0.01232228550622072,1.5483882876286807,0.5573767416264352,63.53710435562278,56.88736810337335,-1.0658825242893073,-1.2862087347038624,-2.422275038424104,-3.832431032407598,14.09592303607258,0.9099998474121129,0.10200687998644753,1.1744999885559082,-0.36426910140568225,2.7132690785174987,0.405115443575113,1.9438845335367034,-1.928082133330225,77.69787035512371,28.187057714711443,0.7693845449807946,6,-0.9850006103515625,-1.1900005340576172,-2.359999895095825,-3.6999998092651367,-1.7199993133544922,3,-0.14827255901935188,-1.028986228362607,21.100000381469727,1.119405704395157,20.6200008392334,1.6923099495285172,20.100000381469727,-0.14827255901935188
7829,2003-06-06,20.950000762939453,21.979999542236328,20.86000061035156,21.280000686645508,16555000.0,0.00527834018935458,-3.392150702913707,-0.970587575312188,64.52990825987195,59.348156496883725,-0.9076294020271582,-1.2989911104061136,-2.48132431494788,-3.905015310057852,14.826603523812043,1.1399993896484375,0.1929812964620119,1.1805006027221694,-0.41210742793622757,2.7731086333805663,0.3841965873929709,1.9768046180513679,-1.903797847725432,53.60364423984824,2.8220184108095623,0.7963040153291983,6,-0.6800012588500977,-0.8850011825561523,-2.4425008296966553,-3.635000705718994,-1.5100002288818395,4,-0.09832941757859759,1.5483882876286807,20.84000015258789,-1.028986228362607,21.100000381469727,1.119405704395157,20.6200008392334,-0.09832941757859759
7830,2003-06-09,20.21999931335449,20.739999771118164,20.0,20.690000534057614,9519200.0,-0.034844936658729675,1.5964918151275926,1.4242464526197152,65.79517428947193,62.12950239492957,0.06603519011909853,-0.5814753336350229,-1.7078037060297326,-3.1417819428724982,14.447361564552125,0.9500007629394531,0.2769243674744821,0.4394991874694796,-1.162821559559152,2.041819934498111,-0.36166118604483444,1.2406595609837936,-0.9390926679786844,14.975821818597126,-39.84663803579354,0.8011603735143152,6,0.2700004577636754,-0.10499954223632457,-1.7274992465972865,-2.5799989700317347,-0.9899997711181605,0,-0.05687436486561803,-3.392150702913707,20.950000762939453,1.5483882876286807,20.84000015258789,-1.028986228362607,21.100000381469727,-0.05687436486561803
7831,2003-06-10,20.38999938964844,20.76000022888184,19.81999969482422,20.21999931335449,10506700.0,0.0084075213682957,1.0659312559342449,-0.36170135056166697,67.58472538654075,63.110858768454435,0.07827857248758718,-0.7323153564693676,-1.8194838785982128,-3.273871065356456,13.961200346982611,0.9400005340576207,0.44424822859635427,0.5734992980957081,-1.0505735599218582,2.1975721561132744,-0.23853713091307327,1.3855357271044895,-0.893165312523795,26.388876624557987,-31.886096740204557,0.8120364290087824,6,0.480000495910641,-0.23499965667724965,-1.897499322891239,-2.749999046325687,-2.139999389648441,1,-0.044139266575318636,1.5964918151275926,20.21999931335449,-3.392150702913707,20.950000762939453,1.5483882876286807,20.84000015258789,-0.044139266575318636
7832,2003-06-11,18.86000061035156,19.0,18.0,18.959999084472656,51132000.0,-0.07503672511503989,10.111092273131861,-0.5882260543706277,50.72463857142415,61.54037679621348,1.567781043753616,0.7710586422351788,-0.2151812387880625,-1.7010609136575745,13.428550661816368,2.389999389648441,0.5912060646946458,-0.9144994735717802,-2.593766182576367,0.7647672354328066,-1.7541328280740736,-0.07486611906948681,3.119998931884769,21.608058021743688,-38.77667907932596,0.8396333545022937,6,1.1299991607666051,1.1299991607666051,-0.307501077651974,-1.1600008010864222,-0.1700000762939453,2,-0.0026511740610298817,1.0659312559342449,20.38999938964844,1.5964918151275926,20.21999931335449,-3.392150702913707,20.950000762939453,-0.0026511740610298817
7833,2003-06-12,18.489999771118164,19.040000915527344,18.25,18.959999084472656,26678700.0,-0.01961828352382533,1.5079275695346395,4.700064850842894,48.91304862907888,60.67688418158817,1.858924692367026,1.1255198101704948,0.22409935888290633,-1.2816626999266347,13.17143252735069,0.7900009155273438,0.705333745339793,-1.2380002975463853,-3.007670204302336,0.5316696092095654,-2.1228352509243607,-0.35316534416840994,3.410399780273437,12.311553454170433,-50.792775615293635,0.8848349533779752,6,1.5,1.5,0.24250006675720215,-0.6099996566772461,-0.6100006103515625,3,0.014602512769384735,10.111092273131861,18.86000061035156,1.0659312559342449,20.38999938964844,1.5964918151275926,20.21999931335449,0.014602512769384735
7834,2003-06-13,18.0,18.56999969482422,17.739999771118164,18.549999237060547,22958800.0,-0.026500799198686642,1.8135583357579284,1.1702128523020108,44.81752666249743,59.47404926182604,2.18699143193113,1.5700002899113983,0.7423622364512568,-0.7382265185481174,13.053405083225417,0.8299999237060547,0.6300229326490481,-1.6480000495910652,-3.5793113170445707,0.2833112178624404,-2.6136556833178197,-0.6823444158643106,3.8223915603637693,8.60927779707581,-55.70720430117273,0.9656556337267534,6,1.859999656677246,1.859999656677246,0.7324998378753662,-0.11999988555908203,1.25,4,0.06222226884629989,1.5079275695346395,18.489999771118164,10.111092273131861,18.86000061035156,1.0659312559342449,20.38999938964844,0.06222226884629989
7835,2003-06-16,18.440000534057614,18.850000381469727,17.81999969482422,18.18000030517578,16789800.0,0.024444474114311943,-1.1020391083742211,-0.4727283446271584,43.749999999999986,57.59097559867751,1.661479307184326,1.0955991677619679,0.33083992847513954,-1.1232862846771,12.823412763785772,1.0300006866455078,0.5208046580049199,-1.1504995346069364,-3.1561284104598712,0.8551293412459984,-2.153313972533404,-0.14768509668046903,3.219095354736332,23.178829696529366,-35.94325786223163,1.0028144379264672,6,1.4199991226196325,1.4199991226196325,0.2924993038177526,-0.5600004196166957,0.8500003814697301,0,0.0542299333534757,1.8135583357579284,18.0,1.5079275695346395,18.489999771118164,10.111092273131861,18.86000061035156,0.0542299333534757
7836,2003-06-17,18.43000030517578,18.68000030517578,18.290000915527344,18.5,12339800.0,-0.0005423117457812321,-1.2285776566757494,-0.2692293584711917,35.102746940323215,53.86165256609233,1.4842427933899813,1.1371222608009184,0.397191584467393,-1.087704250693612,13.326654856718143,0.3899993896484375,0.4360406519484741,-1.1434997558593736,-3.1838742945289553,0.8968747828102082,-2.1636870251941644,-0.12331248652458271,3.0723317389111315,53.07691743388475,-1.7523469493290733,1.0201872693347902,6,1.4299993515014648,1.4299993515014648,0.30249953269958496,-0.5500001907348633,0.3400001525878906,1,0.04340744567626942,-1.1020391083742211,18.440000534057614,1.8135583357579284,18.0,1.5079275695346395,18.489999771118164,0.04340744567626942
7837,2003-06-18,18.600000381469727,18.739999771118164,18.040000915527344,18.11000061035156,20722200.0,0.009224095142646549,-1.2222215494352122,-7.000027247956454,36.19529700681253,50.82367397178008,1.0307148502621146,1.0085947932080188,0.2770087821546845,-1.2267227906477167,14.23535378644375,0.6999988555908203,0.3812867921799423,-0.9669997215270989,-3.0194807740739336,1.0854813310197358,-1.9932402478005145,0.059240804746316655,2.7518383716984367,66.1538348677695,12.505011221887756,1.0262405262734164,6,1.2599992752075195,1.2599992752075195,0.13249945640563965,-0.7200002670288086,0.4499988555908203,2,-0.01881722442427558,-1.2285776566757494,18.43000030517578,-1.1020391083742211,18.440000534057614,1.8135583357579284,18.0,-0.01881722442427558
7838,2003-06-19,18.790000915527344,19.100000381469727,18.600000381469727,18.600000381469727,16956500.0,0.010215082266713527,-4.263143100938613,0.38775637307756405,35.43442687937116,47.59084270728,0.5803737268033906,0.8644924474110596,0.16617322951833557,-1.3772968751152135,15.216053737516638,0.5,0.25201970983670563,-0.7779992103576667,-2.8288640877082614,1.272865666992928,-1.8034316490329623,0.24743322831762882,2.417364278358818,77.2059318515859,25.64151216936513,1.0254324386752967,6,0.45999908447265625,1.0699987411499023,-0.05750107765197754,-0.9100008010864258,0.37999916076660156,3,-0.005321999818908685,-1.2222215494352122,18.600000381469727,-1.2285776566757494,18.43000030517578,-1.1020391083742211,18.440000534057614,-0.005321999818908685
7839,2003-06-20,18.5,18.989999771118164,18.38999938964844,18.979999542236328,16362000.0,-0.01543378932396422,1.400001525878892,-2.526306279174823,36.111117549879964,44.29261418065867,0.5434432079873055,1.2060917429477698,0.5384371767826295,-1.0584165311116678,16.321231418339067,0.600000381469723,0.014978059643318886,-1.061500167846681,-3.125663335035547,1.002662999342185,-2.093581751441114,-0.02941858425224808,2.5686705769754425,53.12499534338963,2.834570926280364,1.0320815835944337,6,0.75,1.359999656677246,0.25749993324279785,-0.619999885559082,0.21999931335448863,4,-0.033513558877480976,-4.263143100938613,18.790000915527344,-1.2222215494352122,18.600000381469727,-1.2285776566757494,18.43000030517578,-0.033513558877480976
7840,2003-06-23,18.09000015258789,18.5,17.920000076293945,18.5,10943300.0,-0.022162153914168092,1.8292689734738878,0.8541671633725135,27.61062699744012,39.85104769298083,0.6923350095093923,1.6519579979055443,1.0182828807604736,-0.6272167028166251,17.640349548137753,0.5799999237060547,-0.20756344695386275,-1.4405000686645515,-3.5759006239576365,0.6949004866285335,-2.508200346311096,-0.3727997910180072,2.84552359215326,14.406782400672421,-30.77448962789822,1.0677002776465434,6,0.3299999237060547,1.7699995040893555,0.7400000095367432,-0.21000003814697266,0.6100006103515625,0,0.06412381634204478,1.400001525878892,18.5,-4.263143100938613,18.790000915527344,-1.2222215494352122,18.600000381469727,0.06412381634204478
7841,2003-06-24,17.770000457763672,17.969999313354492,17.459999084472653,17.770000457763672,18067600.0,-0.01768931410309804,1.550015735716279,-0.0,19.672151651140993,36.40077136850492,0.6723042066595681,1.9531721193928355,1.4155214912189535,-0.27664524218507935,18.421276502123124,0.6300010681152379,-0.4780721086315438,-1.6849997520446784,-3.959910884638102,0.5899113805487453,-2.8224553183413903,-0.5475441857479666,3.037702328032559,18.90250781256378,-18.98166907633433,1.1374555662967119,6,0.5099992752075195,1.9499988555908203,1.0699996948242188,0.1099996566772461,1.1000003814697266,1,0.08553744617938874,1.8292689734738878,18.09000015258789,1.400001525878892,18.5,-4.263143100938613,18.790000915527344,0.08553744617938874
7842,2003-06-25,17.350000381469727,17.899999618530273,17.350000381469727,17.780000686645508,15382300.0,-0.023635344146006987,-1.5581341707918597,-100.0,19.1150650405489,33.0898843031127,0.9561330509541399,2.2673191917446154,1.8865835887310283,0.16796257852770324,18.212187486973246,0.5499992370605469,-0.7348853600086969,-1.9639998435974135,-4.39643322322188,0.46843353602705307,-3.1802165334096486,-0.7477831537851785,3.256840182247089,0.0,-31.49109491844558,1.2162166898122335,6,0.875,2.314999580383301,1.424999713897705,0.5299997329711914,1.5200004577636719,2,0.08184438300131358,1.550015735716279,17.770000457763672,1.8292689734738878,18.09000015258789,1.400001525878892,18.5,0.08184438300131358
7843,2003-06-26,17.989999771118164,18.0,17.430000305175778,17.5,12278000.0,0.036887572079362885,1.2352919177073072,-1.139533542697965,26.05178048462072,31.00480139445973,0.2656901053707408,1.5284785131981806,1.297109278833208,-0.44265933353722886,17.31692992389966,0.6499996185302734,-1.0268655570071985,-1.2115004539489753,-3.6715755378587076,1.248574629960757,-2.4415379959038397,0.018537088005889046,2.356293578018885,39.0243675508704,9.903624832156083,1.2300375419548653,6,0.2350006103515625,1.6750001907348633,0.7674999237060547,0.07000017166137695,0.8099994659423828,3,0.05892159418724097,-1.5581341707918597,17.350000381469727,1.550015735716279,17.770000457763672,1.8292689734738878,18.09000015258789,0.05892159418724097
7844,2003-06-27,18.010000228881836,18.350000381469727,17.860000610351562,18.100000381469727,10760800.0,0.0011117541977838652,-1.5128232716459955,-0.18367386658673965,29.798915984624102,29.454680948306855,0.27631481207949804,1.3832908380786932,1.2715245038879672,-0.42711958279089757,16.209617876863838,0.48999977111816406,-1.123800980184118,-1.067000007629396,-3.502285373817159,1.3682853585583672,-2.2846426907232775,0.15064267546448562,2.0965896828418273,57.39131011674636,25.387413606756006,1.217642683093882,6,0.21500015258789062,1.6549997329711914,0.7124996185302734,0.17499971389770508,0.2800006866455078,4,0.06440865256358341,1.2352919177073072,17.989999771118164,-1.5581341707918597,17.350000381469727,1.550015735716279,17.770000457763672,0.06440865256358341
7845,2003-06-30,17.600000381469727,18.299999237060547,17.549999237060547,18.010000228881836,10869700.0,-0.02276512172135403,-1.9411641509716218,4.555546136565931,25.569189811219232,28.39539682285086,0.619809606198924,1.6826649279102313,1.6581655074052648,0.016397155236219874,16.0669029481565,0.75,-1.195926148974774,-1.3519998550415053,-3.8225812758647884,1.1185815657817777,-2.587290565453145,-0.11670914462986559,2.2860623678336225,25.0,-7.395494821094395,1.2352907104116415,6,0.625,2.064999580383301,1.6474995613098145,0.5849995613098145,0.6499996185302734,0,0.06363630156871825,-1.5128232716459955,18.010000228881836,1.2352919177073072,17.989999771118164,-1.5581341707918597,17.350000381469727,0.06363630156871825
7846,2003-07-01,17.6200008392334,17.700000762939453,17.209999084472653,17.600000381469727,12634300.0,0.0011363896210325741,4.444453863434109,-0.04878162245647987,35.238107348237605,28.28904241634253,0.5283938857005808,1.5034720266631645,1.6155241023339073,0.03723602346303778,16.027232358110645,0.4900016784668004,-1.1986890972423225,-1.1819993972778313,-3.589658930343674,1.2256601357880115,-2.3858291638107545,0.021830369255091853,2.0631769206432615,35.96502528907194,2.113906306812588,1.203829766532922,7,0.534998893737793,1.9749984741210938,1.609999179840088,0.5649991035461426,0.5899982452392578,1,0.061293976859597255,-1.9411641509716218,17.600000381469727,-1.5128232716459955,18.010000228881836,1.2352919177073072,17.989999771118164,0.061293976859597255
7847,2003-07-02,18.21999931335449,18.25,17.75,17.75,11681100.0,0.03405212517272482,-1.1276626828723901,23.499427808506404,46.95259098009292,29.568838427533837,-0.1465921000443302,0.7132151957359092,0.9819814628894754,-0.5169018431422288,15.212542542188313,0.6299991607666016,-1.2130878037135133,-0.4380008697509794,-2.5988055994624837,1.7228038599605249,-1.5184032346067298,0.642401495104771,1.215860578981772,88.59641050780563,49.87176066238084,1.0804023648557517,7,-0.11999988555907848,1.3750000000000036,1.0100007057189977,-0.03499937057494762,-0.17000007629394176,2,0.035675167419050746,4.444453863434109,17.6200008392334,-1.9411641509716218,17.600000381469727,-1.5128232716459955,18.010000228881836,0.035675167419050746
7848,2003-07-03,17.75,18.11000061035156,17.75,18.049999237060547,6452500.0,-0.025795792045392618,-1.400010172551888,-0.6382971815839181,47.16553278174481,30.797106786629932,0.17921536547910932,0.9906406343599556,1.4193758903185199,-0.004267395028719534,14.74488190472515,0.46999931335448863,-1.1843980516494064,-0.7535001754760735,-2.6873565108727355,1.1803561599205885,-1.7204283431744045,0.2134279922222575,1.4632738115499002,47.36844747017278,4.634701290072542,0.9669281676983307,7,0.10499954223632812,1.8449993133544922,1.552499771118164,0.434999942779541,0.7299995422363281,3,0.06309863883005051,-1.1276626828723901,18.21999931335449,4.444453863434109,17.6200008392334,-1.9411641509716218,17.600000381469727,0.06309863883005051
7849,2003-07-07,18.88999938964844,18.93000030517578,18.25,18.25,16172600.0,0.06422531772667273,-1.125002980235081,-2.1333367241839825,54.40312103529872,33.77405056861422,-1.005370249140153,-0.3284412316114498,0.2703071632291234,-1.1007969470285879,13.017684767801901,1.1800003051757812,-1.1481556691055914,0.4894992828369169,-1.0810110454509534,2.060009611124787,-0.29575588130701647,1.2747544469808503,0.12294694919373583,97.674367026845,50.2996954874438,0.7852551641439343,7,-0.8199996948242223,0.7049999237060511,0.7400007247924769,-0.3999991416931188,0.0,0,-0.004764433853672534,-1.400010172551888,17.75,-1.1276626828723901,18.21999931335449,4.444453863434109,17.6200008392334,-0.004764433853672534
7850,2003-07-08,19.06999969482422,19.149999618530273,18.549999237060547,18.88999938964844,13610100.0,0.009528867707344402,2.5294124246878122,0.28125074505876313,56.060601681935104,37.8172116831469,-1.1529875109263052,-0.6313855282470868,0.11409058602293953,-1.2328056556277964,12.421569761025074,0.6000003814697266,-1.1183587153904249,0.7269995689392097,-0.6331409163038835,2.087140054182303,0.04692932631766311,1.4070698115607563,-1.860000610351566,95.87629372767591,47.189569978268,0.6800702426215471,7,-0.8900003433227539,0.5249996185302734,0.5600004196166992,-0.5799994468688965,0.25,1,-0.04090187686309055,-1.125002980235081,18.88999938964844,-1.400010172551888,17.75,-1.1276626828723901,18.21999931335449,-0.04090187686309055
7851,2003-07-09,19.489999771118164,19.799999237060547,19.0,19.18000030517578,19535800.0,0.022024126010234735,-1.3880571521295402,1.7222163353537405,58.047012532628436,42.14298362671129,-1.4565159483378025,-1.1829172266248733,-0.28932778681218707,-1.5964558022217616,12.254445374997884,0.7999992370605469,-1.0631195785973802,1.1919996261596673,0.0801195306044491,2.3038797217148854,0.6360595783820564,1.7479396739372781,-2.2412006759643575,84.87806920421663,36.814519376744016,0.5559400477776096,7,-0.9850006103515625,0.10499954223632812,0.1400003433227539,-0.9999995231628418,0.5599994659423828,2,-0.06362235944998285,2.5294124246878122,19.06999969482422,-1.125002980235081,18.88999938964844,-1.400010172551888,17.75,-0.06362235944998285
7852,2003-07-10,18.809999465942386,19.190000534057614,18.76000022888184,19.149999618530273,11831900.0,-0.03488970308678285,1.0476108300560403,-1.0967765752573273,50.16610095706471,44.822352568093955,-0.6119929537257569,-0.5342460200987915,0.3906678591152932,-0.8725889302305525,12.412904908331448,0.7299995422363246,-0.9314636067693343,0.5144993782043485,-0.5922731866126689,1.621271943021366,-0.03888690420415841,1.0678856606128555,-1.4591523651123097,51.7073102652613,7.027277900747478,0.5533862824085084,7,-0.3050003051757848,0.7849998474121058,0.8200006484985316,-0.3199992179870641,1.3700008392333949,3,-0.031897947820577977,-1.3880571521295402,19.489999771118164,2.5294124246878122,19.06999969482422,-1.125002980235081,18.88999938964844,-0.031897947820577977
7853,2003-07-11,18.76000022888184,19.049999237060547,18.51000022888184,19.0,9423100.0,-0.0026581200680561023,2.176481148005387,0.7058813629682789,52.24913814524438,47.316821697051765,-0.49314186899986723,-0.48800200214177636,0.45845695054912383,-0.790703564112281,12.516476393223147,0.5399990081787074,-0.7179945468535571,0.45100011825561737,-0.672226101217209,1.5742263377284438,-0.11061299148079584,1.0126132279920306,-1.311187042602544,32.903256768630115,-10.266185644517897,0.5616131097364141,7,-0.2550010681152379,0.8349990844726527,0.9899992942810023,-0.20500040054321644,2.14999961853027,4,-0.037846534283523914,1.0476108300560403,18.809999465942386,-1.3880571521295402,19.489999771118164,2.5294124246878122,19.06999969482422,-0.037846534283523914
7854,2003-07-14,19.1200008392334,19.38999938964844,19.07999992370605,19.13999938964844,12940700.0,0.01918979775902785,-5.1999656678552775,0.08332737286318748,58.987793296582204,51.0299998620921,-0.7589413396118516,-0.800852896004983,0.11886196332658727,-1.1191153616403398,12.315419461795793,0.6299991607666016,-0.4386509622548438,0.7550006866455092,-0.4141013020592297,1.9241026753502481,0.17044969229313978,1.3395516809978787,-1.5771402109228525,47.286905376213575,0.4593854840064395,0.5845509943523696,7,-0.6150016784667969,0.47499847412109375,0.6324987411499023,-0.5650010108947754,1.9699993133544922,0,-0.03347286971263186,2.176481148005387,18.76000022888184,1.0476108300560403,18.809999465942386,-1.3880571521295402,19.489999771118164,-0.03347286971263186
7855,2003-07-15,19.440000534057614,19.479999542236328,19.020000457763672,19.1299991607666,10922300.0,0.016736384977954044,1.3589733557650925,-15.501192179300835,64.57243250962247,54.2893693244682,-0.8833864882712206,-1.0984098917787328,-0.20044907993538885,-1.398638561478169,12.439648922379435,0.45999908447265625,-0.21572659367794955,1.0250003814697237,-0.23926959285563143,2.289270355795079,0.39286539430704437,1.657135368632403,-1.8068543613970682,72.09310234190028,20.835477832015542,0.6321349871626782,7,-0.6650009155273402,-0.45500087738036754,0.7274990081787145,-0.47000074386596324,1.3599987030029332,1,-0.028292239161496258,-5.1999656678552775,19.1200008392334,2.176481148005387,18.76000022888184,1.0476108300560403,18.809999465942386,-0.028292239161496258
7856,2003-07-16,19.229999542236328,19.729999542236328,18.899999618530273,19.520000457763672,13460500.0,-0.010802519858647996,1.3380309689343548,-0.9354826801206039,67.0289823774071,56.520079479725325,-0.4704645282198783,-0.8700077115192606,0.001366984752536382,-1.1473745890859846,12.66421930729231,0.8299999237060547,-0.03270532098099466,0.7749994277954109,-0.5408390888921417,2.0908379444829635,0.11708016945163635,1.4329186861391854,-1.5101792469997832,59.016370376044826,1.2223321136997853,0.6579192583437758,7,-0.4549999237060547,-0.24499988555908203,1.072500228881836,-0.25999975204467773,2.9200000762939453,2,0.00468019525378649,1.3589733557650925,19.440000534057614,-5.1999656678552775,19.1200008392334,2.176481148005387,18.76000022888184,0.00468019525378649
7857,2003-07-17,18.25,18.649999618530273,18.21999931335449,18.649999618530273,17422900.0,-0.050962015890009704,1.1500035762821148,1.3793046749625109,52.21843247805329,57.08151277931516,0.5746709320134329,0.0868806562188773,0.9387362081316937,-0.13203049121976207,12.36860840663896,1.0100002288818395,0.20713402014295212,-0.18750009536743306,-1.5045280266241186,1.1295278358892524,-0.8460140609957776,0.47101387026091146,-0.44697254709049616,1.9868001389461365,-55.7780585083425,0.6585139656283427,7,0.7599992752075195,0.25499916076660156,2.2624998092651367,0.7199997901916504,4.559999465942386,3,0.09863009518139987,1.3380309689343548,19.229999542236328,1.3589733557650925,19.440000534057614,-5.1999656678552775,19.1200008392334,0.09863009518139987
7858,2003-07-18,18.690000534057614,18.75,18.030000686645508,18.25,17733700.0,0.024109618304526848,1.5714285714285714,-1.100002384188056,55.41401622097063,57.19383446661204,0.31517597536252495,-0.38050444307081577,0.48935343321938163,-0.5353657840606694,12.432825735285688,0.7199993133544922,0.37497955299297914,0.25750045776366903,-1.0546429759182594,1.5696438914455975,-0.39857125907729696,0.913572174604635,-0.8070942097820684,38.82354657131392,-18.204165483698752,0.6560717168409648,7,0.2249994277954137,-0.18500137329101207,1.2999992370605504,0.27999925613403676,3.9200000762939453,4,0.0797217618267605,1.1500035762821148,18.25,1.3380309689343548,19.229999542236328,1.3589733557650925,19.440000534057614,0.0797217618267605
7859,2003-07-21,17.8799991607666,18.649999618530273,17.790000915527344,18.350000381469727,14728000.0,-0.04333875602705295,-1.6461591732054721,-1.0681832959811433,52.09579915048752,56.753300852006745,1.0804646181314759,0.4012381295406371,1.2942290918688428,0.31143375735307544,12.393643739535436,0.8999996185302699,0.42730449266902326,-0.5215008735656745,-1.8560343284171843,0.8130325812858352,-1.1887676009914294,0.14576585386008034,1.9200000762939453,4.639088090074112,-54.108439506549175,0.6672667274257553,7,0.9150009155273438,0.625,2.1100006103515625,1.0900006294250488,4.80000114440918,0,0.16946313360540421,1.5714285714285714,18.690000534057614,1.1500035762821148,18.25,1.3380309689343548,19.229999542236328,0.16946313360540421
7860,2003-07-22,19.25,19.38999938964844,18.71999931335449,19.25,26677300.0,0.07662197447075614,3.785735694822818,-0.0,60.14943350800341,56.98690318260397,-0.2920278905214886,-0.9248185026157429,-0.10151243747743166,-1.0222107630564459,11.97705389992997,1.5100002288818395,0.5554224432554804,0.7904999732971199,-0.587163407646873,2.1681633542411127,0.10166828282512341,1.4793316637691163,0.509799270629884,75.25773804022738,13.06540292214656,0.688831690471997,7,-0.48999977111816406,-0.7450008392333984,0.6099996566772461,-0.2800002098083496,4.239999771118164,1,0.09558442351105922,-1.6461591732054721,17.8799991607666,1.5714285714285714,18.690000534057614,1.1500035762821148,18.25,0.09558442351105922
7861,2003-07-23,19.290000915527344,19.399999618530273,18.729999542236328,19.25,11237600.0,0.0020779696377841717,4.153880012324486,100.0,57.161988983342795,57.76422407441265,-0.4060864374052855,-0.8907766723269006,-0.15668143475008378,-1.0324388889652667,11.138070529455998,0.6700000762939453,0.5634737477577332,0.7545008659362793,-0.6306911108298934,2.139692842702452,0.06190487755319296,1.4470968543193656,0.4304023880004877,93.16777691821969,32.897846818175836,0.6925959883830856,7,-0.5300006866455078,-0.7850017547607422,0.5699987411499023,-0.32000112533569336,4.469999313354496,2,0.07827881025748118,3.785735694822818,19.25,-1.6461591732054721,17.8799991607666,1.5714285714285714,18.690000534057614,0.07827881025748118
7862,2003-07-24,18.770000457763672,19.540000915527344,18.75,19.399999618530273,11392200.0,-0.02695699497583237,-1.358211419608111,-15.749618539004388,56.78191408413839,58.26786584540088,0.120293640552525,-0.2729321641221816,0.3408285977606518,-0.47660524002131766,10.214592556186245,0.7900009155273438,0.5333718776303122,0.16350040435791158,-1.1066306147309959,1.433631423446819,-0.47156510518654216,0.7985659139023653,0.9117947980041485,55.99997384207589,-5.658105351011557,0.6350655095444531,7,-0.010000228881835938,-0.2650012969970703,1.0899991989135742,0.19999933242797852,5.079999923706058,3,0.18007453800399675,4.153880012324486,19.290000915527344,3.785735694822818,19.25,-1.6461591732054721,17.8799991607666,0.18007453800399675
7863,2003-07-25,19.049999237060547,19.979999542236328,18.350000381469727,18.670000076293945,10811500.0,0.014917356018553596,-2.1960813279653237,-0.6031740745562381,51.201199395147405,57.40268874524145,-0.1276684438230724,-0.49481619923327,0.05015593968489185,-0.7155854213352022,9.544412658175085,1.6299991607666016,0.45855829625260824,0.39049921035766744,-0.8596203469814299,1.6406187676967647,-0.2345605683118812,1.015558989027216,-1.2599983215332031,57.53420601120024,0.41410180253801343,0.6250597786695485,7,-0.16499900817871094,-0.4549999237060547,0.8100004196166992,-0.07999944686889648,4.990001678466797,4,0.19737534800353163,-1.358211419608111,18.770000457763672,4.153880012324486,19.290000915527344,3.785735694822818,19.25,0.19737534800353163
7864,2003-07-28,19.170000076293945,19.86000061035156,18.5,18.5,7663200.0,0.006299256904952699,-3.0597028521975678,1.7631619894694046,50.757578165842695,55.86770492926591,-0.26801575127608146,-0.5517451675066027,-0.08514726598509981,-0.796646876577892,9.306970071521873,1.360000610351559,0.4893187131595944,0.4525000572204583,-0.7782271682986419,1.6832272827395585,-0.16286355553909004,1.0678636699800066,-1.3361991882324205,50.30675564511128,-1.8320118157253233,0.6153636127595501,7,-0.2849998474121094,-0.5750007629394531,0.38499975204467773,-0.20000028610229492,4.479999542236328,0,0.17944707983134522,-2.1960813279653237,19.049999237060547,-1.358211419608111,18.770000457763672,4.153880012324486,19.290000915527344,0.17944707983134522
7865,2003-07-29,18.71999931335449,19.399999618530273,18.600000381469727,19.059999465942386,8944000.0,-0.02347421810894712,-1.7586274935380122,-0.5074628565247079,44.193062664555406,53.33038051672684,0.07723429015357297,-0.014266125566614107,0.3443289672790293,-0.31391992899486,8.755758073147085,0.7999992370605469,0.499895508703176,-0.053500652313235975,-1.1664158444590456,1.0594145398325736,-0.6099582483861425,0.5029569437596706,-0.8432744522094673,22.699332661665213,-24.253093521919066,0.5564575960729053,7,0.1650009155273473,-0.12499999999999645,0.8350005149841344,0.25000047683716176,5.440000534057621,1,0.21153852227955494,-3.0597028521975678,19.170000076293945,-2.1960813279653237,19.049999237060547,-1.358211419608111,18.770000457763672,0.21153852227955494
7866,2003-07-30,18.700000762939453,19.030000686645508,18.690000534057614,18.75,8749100.0,-0.0010682986724668275,-8.714332425067235,0.14705651359265476,49.07873831350211,52.98152560955449,0.015808760524901544,0.0956983689635642,0.3695825172384062,-0.25858414516886796,7.857419509078767,0.3400001525878942,0.43357827763951207,-0.12749919891357564,-1.10080371389272,0.8458053160655687,-0.6141514564031461,0.3591530585759948,-0.7812104081726048,21.472427096534126,-23.850831477711743,0.48665225748957197,7,0.1849994659423828,-0.10500144958496094,0.4399991035461426,0.26999902725219727,6.429998397827148,2,0.25614966913112425,-1.7586274935380122,18.71999931335449,-3.0597028521975678,19.170000076293945,-2.1960813279653237,19.049999237060547,0.25614966913112425
7867,2003-07-31,18.8700008392334,19.309999465942386,18.75,19.0,11561700.0,0.00909091279989993,-2.0270172743534554,2.600022888532845,50.90312429140006,52.48031539515776,-0.06369342971265723,-0.024357209466693064,0.20821074929361671,-0.3874289131774695,7.766067174240446,0.6099987030029332,0.3007558589895609,0.010000801086427202,-0.9203530831560407,0.9403546853288951,-0.4551761410348085,0.47517774320766293,-0.9099863007171614,31.901884999689912,-14.373098856990765,0.46517694212123417,7,0.0149993896484375,-0.27500152587890625,0.12999868392944336,0.11999893188476562,7.159999847412113,3,0.25914145056535665,-8.714332425067235,18.700000762939453,-1.7586274935380122,18.71999931335449,-3.0597028521975678,19.170000076293945,0.25914145056535665
7868,2003-08-01,18.8700008392334,18.950000762939453,18.56999969482422,18.649999618530273,10659800.0,0.0,1.0,-1.6923280073946916,47.81850040543617,52.00505997904094,-0.03964426460609971,0.06730332805624073,0.21572740831102521,-0.35144429621779594,7.564115401111556,0.3800010681152344,0.16171375475383698,-0.04599924087524343,-0.8160548778926646,0.7240563961421778,-0.431027059383954,0.33902857763346717,-0.8695866006427586,27.205931851585973,-18.158615470544973,0.3850278185087098,8,0.2949991226196289,-0.27500152587890625,0.07499933242797852,0.11999893188476562,6.44999885559082,4,0.26391093379721586,-2.0270172743534554,18.8700008392334,-8.714332425067235,18.700000762939453,-1.7586274935380122,18.71999931335449,0.26391093379721586
7869,2003-08-04,18.799999237060547,18.850000381469727,18.420000076293945,18.71999931335449,8408000.0,-0.0037096766857216412,3.777722441800091,0.36363399916772315,44.160577717246994,50.22852044673466,0.19510024948665716,0.13725369968167556,0.2971005727602396,-0.2506092927667396,8.272394118647505,0.4500007629394531,0.19286458249631977,-0.11150083541870259,-0.8832462471890956,0.6602445763516904,-0.4973735413039009,0.2743718704664957,-0.7599932923969916,38.775442680254265,-3.075597973591698,0.3858727058851969,8,0.36500072479248047,-0.2049999237060547,0.14500093460083008,0.1900005340576172,4.620000839233398,0,0.2787235048465935,1.0,18.8700008392334,-2.0270172743534554,18.8700008392334,-8.714332425067235,18.700000762939453,0.2787235048465935
7870,2003-08-05,18.290000915527344,18.899999618530273,18.26000022888184,18.899999618530273,9627500.0,-0.027127571395207273,1.098363116176528,-7.624991059294419,41.868527639713214,48.52924696410915,0.6197783031827342,0.6174787527075409,0.810199657267372,0.26808993098679323,8.748336015234981,0.639999389648434,0.1543067356635497,-0.5824992179870598,-1.3981070087682674,0.23310857279414776,-0.9903031133776636,-0.17469532259645604,-0.21119509891233434,2.8572103280275343,-35.301430764169424,0.40780389539060463,8,0.8299989700317383,0.30499839782714844,0.6549992561340332,0.6999988555908203,5.39999961853027,1,0.29305622934400977,3.777722441800091,18.799999237060547,1.0,18.8700008392334,-2.0270172743534554,18.8700008392334,0.29305622934400977
7871,2003-08-06,18.25,18.6200008392334,18.0,18.43000030517578,8261500.0,-0.002187037371517264,1.2142832814490365,0.2950830949142473,50.0,47.77570095476044,0.5551174957044651,0.5900721478675734,0.834524785973624,0.32463105300111295,8.42144494905611,0.6200008392333984,0.20294515193286244,-0.5605001449584961,-1.3669343974402715,0.24593410752327927,-0.963717271199382,-0.1572830187176102,1.7299995422363281,19.08397724575828,-22.67319480671412,0.4032171262408876,8,0.7399997711181641,0.3449993133544922,0.695000171661377,1.4149999618530273,5.629999160766602,2,0.3238356080773759,1.098363116176528,18.290000915527344,3.777722441800091,18.799999237060547,1.0,18.8700008392334,0.3238356080773759
7872,2003-08-07,18.209999084472656,18.34000015258789,18.059999465942386,18.200000762939453,6804600.0,-0.0021918309877996256,1.074075643905652,-0.05554613656593057,44.59458356477099,47.04163252916307,0.5669492079845426,0.6143139835040365,0.8293701696786577,0.3675354085810838,8.368425912145833,0.28000068664550426,0.06323571057700406,-0.5705010414123528,-1.42047914850653,0.2794770656818244,-0.9954900949594432,-0.14551198786526243,1.730400466918944,22.105149034079275,-19.195973019685596,0.4249890535470892,8,0.720001220703125,0.6550006866455078,0.6650004386901855,1.385000228881836,5.420000076293945,3,0.38001100627152185,1.2142832814490365,18.25,1.098363116176528,18.290000915527344,3.777722441800091,18.799999237060547,0.38001100627152185
7873,2003-08-08,18.049999237060547,18.440000534057614,17.860000610351562,18.25,10330000.0,-0.008786373171678963,-1.000006577086733,-20.003433803891646,52.242743399395984,47.20665088844676,0.6371888525905156,0.7572180044258694,0.9391676191766791,0.5263443695639083,8.538544893406822,0.5799999237060511,-0.05862527044224208,-0.6950008392333977,-1.6057211382493932,0.21571945978259777,-1.1503609887413937,-0.23964068972540176,1.8515923233032225,18.269116144804578,-26.526507860974228,0.45536014950799697,8,0.5800008773803711,0.8150005340576172,0.7975001335144043,1.5450000762939453,6.700000762939453,4,0.44210536215427076,1.074075643905652,18.209999084472656,1.2142832814490365,18.25,1.098363116176528,18.290000915527344,0.44210536215427076
7874,2003-08-11,18.479999542236328,18.520000457763672,17.899999618530273,17.899999618530273,7368600.0,0.02382273259562795,-1.1379342096176424,-2.899988555951859,36.491230888047426,46.35089180216809,0.11065555961383566,0.29177126451990887,0.454544625644246,0.10083493011352829,8.355500291737313,0.6200008392333984,-0.135112014743612,-0.23300046920776296,-1.133155318725823,0.6671543803102971,-0.683077893966793,0.21707695555126705,1.3399283801269526,59.61533876561413,17.901606297061527,0.45007742475903006,8,0.10500049591064453,0.4050006866455078,0.24499988555908203,1.114999771118164,5.760000228881836,0,0.3701298875551897,-1.000006577086733,18.049999237060547,1.074075643905652,18.209999084472656,1.2142832814490365,18.25,0.3701298875551897
7875,2003-08-12,18.88999938964844,18.899999618530273,18.420000076293945,18.600000381469727,8096300.0,0.022186139478794553,2.096776575257339,0.4999983557337271,43.78879853667327,45.76312071585379,-0.30474053796829637,-0.17027612862626995,0.006455278559158728,-0.30256368058977046,8.277861962007334,0.4799995422363281,-0.1732687090190801,0.20449943542480753,-0.6336059510321128,1.0426048218817279,-0.21455325780365087,0.6235521286532659,0.8515314402343712,99.03843861357664,61.196409076830946,0.4190526932284596,8,-0.3049993515014684,-0.004999160766605115,-0.057499885559085584,0.7049999237060511,5.5,1,0.23980946707324446,-1.1379342096176424,18.479999542236328,-1.000006577086733,18.049999237060547,1.074075643905652,18.209999084472656,0.23980946707324446
7876,2003-08-13,19.31999969482422,19.649999618530273,18.8700008392334,18.88999938964844,12416100.0,0.02276338375169118,-2.3191620605972063,1.4827647441841807,58.785927306276214,46.638987717506694,-0.7124689310528431,-0.6252447585923058,-0.47418694187465604,-0.729622479456637,8.28098971881783,0.779998779296875,-0.209882511559357,0.6299997329711928,-0.2212783343384288,1.4812778002808145,0.204360699316382,1.0556387666260036,0.3462699262773441,81.56423985721516,44.11806791979898,0.42563903365481015,8,-0.5649995803833008,-0.4349994659423828,-0.43250036239624023,0.27499961853027344,4.850000381469727,2,0.22619052320192878,2.096776575257339,18.88999938964844,-1.1379342096176424,18.479999542236328,-1.000006577086733,18.049999237060547,0.22619052320192878
7877,2003-08-14,20.049999237060547,20.06999969482422,19.559999465942386,19.71999931335449,17764100.0,0.037784655992095795,1.7567517410960336,0.7674411383758418,63.96647330352614,48.43320692840558,-1.4052614226386275,-1.2790565117182524,-1.2628640548675563,-1.4373966125789082,9.315369139568276,0.75,-0.14032315317986033,1.269999313354493,0.25058757876853477,2.289411047940451,0.7602934460615138,1.779705180647472,-2.1899986267089844,99.09500153623618,61.538215111550684,0.509705867292979,8,-1.0849990844726562,-1.1199989318847656,-1.0,-0.4549999237060547,3.4000015258789027,3,0.19102244735384621,-2.3191620605972063,19.31999969482422,2.096776575257339,18.88999938964844,-1.1379342096176424,18.479999542236328,0.19102244735384621
7878,2003-08-15,20.18000030517578,20.25,19.690000534057614,20.0,7952100.0,0.006483844042993292,2.500000000000022,0.545455596335572,64.06684748392169,50.64501468025831,-1.4861855442503753,-1.3615125222582378,-1.4428600075028832,-1.5469051014689938,10.59113807331046,0.5599994659423864,-0.10160325309670526,1.325500392913817,0.13103089481354502,2.519969891014089,0.7282656438636792,1.9227351419639547,-2.2757997131347665,97.0212900654748,58.554249192532396,0.5972347490501362,8,-1.125,-1.1599998474121094,-1.1300010681152344,-0.5850009918212891,3.9300003051757777,4,0.1709612885737153,1.7567517410960336,20.049999237060547,-2.3191620605972063,19.31999969482422,2.096776575257339,18.88999938964844,0.1709612885737153
7879,2003-08-18,20.90999984741211,21.170000076293945,19.309999465942386,19.309999465942386,12715700.0,0.03617440689775897,-1.325000208616213,8.888875937778135,78.29457440752695,54.692353210015405,-2.1069768657740156,-1.9530045719157556,-2.2189487530128282,-2.2495640418253835,11.95716947330171,1.860000610351559,-0.06616290346675413,1.9039999008178725,0.482845394260071,3.325154407375674,1.1934226475389735,2.6145771540967715,-2.9119672790527353,90.5454462224787,48.01498221120917,0.7105772532789003,8,-1.3949995040893555,-1.4299993515014648,-1.8600006103515625,-1.3150005340576172,2.1700000762939418,0,0.18364419802055343,2.500000000000022,20.18000030517578,1.7567517410960336,20.049999237060547,-2.3191620605972063,19.31999969482422,0.18364419802055343
7880,2003-08-19,21.09000015258789,21.38999938964844,20.420000076293945,20.420000076293945,12637900.0,0.008608336034878539,-1.8955200086542483,0.4187499478459492,79.65257879995191,57.987084187787836,-2.065207111279964,-2.0955275613259943,-2.420363172585539,-2.4008994849375505,13.268927326689997,0.9699993133544957,0.002848597286536858,1.9920001983642592,0.2932253191234153,3.690775077605103,1.1426127587438373,2.841387637984681,-2.901649533752444,88.09526152262505,41.12889738247041,0.8493874396204228,8,-1.4650001525878906,-1.5,-2.0400009155273438,-1.4950008392333984,1.9699993133544957,1,0.14935986703365423,-1.325000208616213,20.90999984741211,2.500000000000022,20.18000030517578,1.7567517410960336,20.049999237060547,0.14935986703365423
7881,2003-08-20,20.799999237060547,21.13999938964844,20.649999618530273,20.649999618530273,8888700.0,-0.013750636008969308,-5.53334689673593,0.2238800021635594,73.25297350809842,61.171349737046434,-1.5370909323732853,-1.7777470902181989,-2.1610681691271907,-2.0777211787543237,14.640589796705546,0.4899997711181676,0.10309214153673452,1.6264993667602532,-0.23466347699874035,3.4876622105192467,0.6959179448807582,2.557080788639748,-2.355516716560061,71.63460700822252,21.822384428070883,0.9305814218794963,8,-1.1749992370605469,-1.2099990844726562,-1.919999599456787,-1.2049999237060547,1.7800006866455043,2,0.17259616751289997,-1.8955200086542483,21.09000015258789,-1.325000208616213,20.90999984741211,2.500000000000022,20.18000030517578,0.17259616751289997
7882,2003-08-21,22.149999618530273,22.209999084472656,20.799999237060547,20.799999237060547,18962300.0,0.06490386687439642,-1.0888880725753014,9.000025431379779,79.81815003956879,64.23528380817675,-2.536128622309331,-3.016184316764857,-3.4773964497458145,-3.3702303663765463,16.201432669760564,1.4099998474121094,0.3081281818742845,2.807499790191649,0.5327332605333552,5.082266319849943,1.670116525362502,3.944883055020796,-3.4698757484979517,97.93105262638653,43.3896718740661,1.1373832648291466,8,-2.0950002670288086,-2.1499996185302734,-3.2699999809265137,-2.5550003051757812,1.0,3,0.09119641049897709,-5.53334689673593,20.799999237060547,-1.8955200086542483,21.09000015258789,-1.325000208616213,20.90999984741211,0.09119641049897709
7883,2003-08-22,22.809999465942386,23.76000022888184,22.75,23.35000038146973,23165000.0,0.02979683335344041,-2.0606074617807484,-0.40000056514017596,82.92281504518598,69.39434871452548,-2.73782731578547,-3.562713433917377,-4.0834326367778075,-3.969435186608923,17.64728764463883,1.610000610351566,0.4965307585274381,3.279499626159673,0.5337741372940776,6.025225115025268,1.9066368817268753,4.652362370592471,-3.776888074466033,78.65167190865986,21.20241662680943,1.3728627444327983,8,-1.7199993133544957,-2.0349988937377965,-4.052500247955326,-3.215000152587894,-0.010000228881835938,4,0.02805792687337183,-1.0888880725753014,22.149999618530273,-5.53334689673593,20.799999237060547,-1.8955200086542483,21.09000015258789,0.02805792687337183
7884,2003-08-25,22.61000061035156,23.149999618530273,22.0,22.809999465942386,12272900.0,-0.00876803420751704,1.613637989219135,0.37036762316507627,87.37022280329954,74.23672918859506,-2.1125344198165905,-3.25886832586146,-3.814884937245516,-3.727389624101466,18.7493454606111,1.1499996185302734,0.7384194962285413,2.9075007438659632,-0.15576118863335964,5.970762676365286,1.3758697776163018,4.439131710115625,-3.009662558386548,65.56887526968406,1.1639405062732067,1.5316309662496606,8,-1.2950000762939418,-1.835000038146969,-3.9000010490417445,-3.0150012969970668,0.639999389648441,0,0.06634232461335077,-2.0606074617807484,22.809999465942386,-1.0888880725753014,22.149999618530273,-5.53334689673593,20.799999237060547,0.06634232461335077
7885,2003-08-26,22.68000030517578,22.709999084472656,22.100000381469727,22.100000381469727,11570500.0,0.003095961651242707,-1.1034440801481156,-2.9000162125560447,88.12391788357222,77.49650591940575,-1.775051037174478,-3.180024837960012,-3.8282937593923307,-3.7572231172264203,19.910959850366513,0.6099987030029297,0.982695555796365,2.7795003890991197,-0.5192424671850802,6.0782432453833195,1.1301289609570198,4.42887181724122,-2.580502791980752,65.2733211655553,-4.663466166123584,1.6493714281420997,8,-1.1450004577636683,-1.869999885559082,-4.030000686645508,-3.085000991821289,0.8199996948242188,1,0.017636667246383908,1.613637989219135,22.61000061035156,-2.0606074617807484,22.809999465942386,-1.0888880725753014,22.149999618530273,0.017636667246383908
7886,2003-08-27,23.489999771118164,23.75,22.56999969482422,22.56999969482422,16048100.0,0.0357142616862105,-1.5652178420010574,1.5862072367447473,90.12158622998616,80.4026295779013,-2.158298503852098,-3.808008571309621,-4.57080092030094,-4.508366416372446,21.328244476559572,1.1800003051757812,1.3048508804197496,3.3499999046325684,-0.26238238320962637,6.962382192474763,1.543808760711471,5.156191048553666,-2.951241932040716,90.87836596981869,14.2760580482838,1.806191143921097,8,-1.9549999237060511,-2.679999351501465,-4.857500076293945,-3.895000457763672,1.1599998474121094,2,-0.018305675153921452,-1.1034440801481156,22.68000030517578,1.613637989219135,22.61000061035156,-2.0606074617807484,22.809999465942386,-0.018305675153921452
7887,2003-08-28,23.76000022888184,23.989999771118164,23.07999992370605,23.459999084472656,10683800.0,0.01149427247315904,1.3947357193588392,0.32608817340285867,92.67563928248336,83.58138422218593,-2.0637131730349765,-3.8924465721080495,-4.774260548045085,-4.722133311309481,22.526740236392044,0.9099998474121129,1.613907935874085,3.375500392913821,-0.5253794784725656,7.276380264300208,1.4250604572206278,5.325940328607015,-2.8346933030278656,88.44223272914802,4.2768820986668885,1.950439935693193,8,-2.110000610351566,-2.835000038146976,-5.127500534057621,-4.165000915527347,0.6900005340576101,3,-0.049663312028988105,-1.5652178420010574,23.489999771118164,-1.1034440801481156,22.68000030517578,1.613637989219135,22.61000061035156,-0.049663312028988105
7888,2003-08-29,23.85000038146973,24.0,23.60000038146973,23.79999923706055,8072400.0,0.0037878851734389762,1.2857096146615266,0.16666984556892617,92.2834686349301,85.1357058030085,-1.7638662723548286,-3.784248602466228,-4.801427355433265,-4.741872247945015,24.094445271934685,0.3999996185302699,1.8661714901504496,3.216500568389897,-0.9067600207917792,7.339761157571573,1.1548702737990588,5.278130862980735,-2.4956364572787706,92.5000190734865,5.013241836074414,2.061630294590838,8,-1.6400003433227575,-2.920000076293949,-5.217500686645511,-4.255001068115238,0.8699989318847585,4,-0.029350136341436794,1.3947357193588392,23.76000022888184,-1.5652178420010574,23.489999771118164,-1.1034440801481156,22.68000030517578,-0.029350136341436794
7889,2003-09-02,24.040000915527344,24.20000076293945,23.6299991607666,23.76000022888184,11991800.0,0.007966479287993433,-1.1111060091764051,5.599885561701245,92.00653041209293,86.50836709324639,-1.635136715120062,-3.7540239379904605,-4.915742207387794,-4.857398350254968,26.03224091808287,0.570001602172848,2.0684587523862703,3.1445010185241706,-1.1505564709290965,7.439558507977438,0.9969722737975353,5.292029763250806,-2.262335219206939,92.38096103105813,6.0928566106205295,2.147528744726634,9,-1.6150007247924805,-3.010000228881836,-5.30000114440918,-4.445001602172852,0.6399993896484375,1,-0.051580766690648594,1.2857096146615266,23.85000038146973,1.3947357193588392,23.76000022888184,-1.5652178420010574,23.489999771118164,-0.051580766690648594
7890,2003-09-03,23.649999618530273,24.36000061035156,23.45000076293945,24.28000068664551,13013100.0,-0.016223015064245283,1.303794412199312,-2.2499982970143666,85.55006945064298,87.87471108686245,-0.9429747847032104,-3.100858495488602,-4.439809059891999,-4.399064868633964,28.23304571833325,0.9099998474121094,2.2765167128846002,2.486499786376953,-1.7928970955686587,6.765896668322565,0.3468013454041454,4.626198227349761,-1.4363136102184413,60.33516040900365,-25.453708121588065,2.1396984409728064,9,-1.0699996948242188,-2.539999008178711,-4.909999847412109,-4.055000305175781,1.3400001525878906,2,-0.01691330338191066,-1.1111060091764051,24.040000915527344,1.2857096146615266,23.85000038146973,1.3947357193588392,23.76000022888184,-0.01691330338191066
7891,2003-09-04,24.15999984741211,24.399999618530273,23.60000038146973,23.649999618530273,11147200.0,0.021564492055308193,-1.6229538952206934,-0.8095228003463452,85.00850670593563,88.45141738312543,-1.0350868323266411,-3.3153755813231314,-4.845863337538066,-4.832283401716815,30.98200635016718,0.7999992370605433,2.3916034913835205,2.7010000228881843,-1.5473929886521063,6.949393034428475,0.5768035171180372,4.825196528658331,-1.5170509186923304,81.81819495419477,-2.193041436499172,2.1241965057701457,9,-0.9600000381469727,-3.0299997329711914,-5.420000076293945,-4.565000534057617,1.3199996948242188,3,-0.027317874651510143,1.303794412199312,23.649999618530273,-1.1111060091764051,24.040000915527344,1.2857096146615266,23.85000038146973,-0.027317874651510143
7892,2003-09-05,25.1299991607666,25.60000038146973,23.899999618530273,23.899999618530273,22538000.0,0.04014897845532861,-1.7642299115796323,2.4117627259365637,86.88523192190495,88.8916859249831,-1.7186541575836642,-3.9424983091420387,-5.6849621532269765,-5.730417709074565,34.09011912404107,1.7000007629394567,2.5251650894290485,3.3249993324279785,-0.9364043249412966,7.586402989797254,1.1942975037433392,5.455701161112618,-2.1356400940847244,78.13947422816675,-4.051502952942997,2.130701828684638,9,-1.3299989700317383,-3.399998664855957,-6.3899993896484375,-5.534999847412109,0.4500007629394496,4,-0.01910065890434698,-1.6229538952206934,24.15999984741211,1.303794412199312,23.649999618530273,-1.1111060091764051,24.040000915527344,-0.01910065890434698
7893,2003-09-08,26.03000068664551,26.1200008392334,25.1299991607666,25.1299991607666,16026600.0,0.03581383031974017,-1.2,0.7317088299419761,87.20929233237857,88.87380476154743,-2.3622837830854095,-4.4417349957663035,-6.461538450208121,-6.557061958405985,37.65216542543306,0.9900016784667969,2.758133624120145,3.8260007858276417,-0.449375394060052,8.101376965715335,1.6883126958837948,5.9636888757714885,-2.514513357006063,96.62920786456267,14.854931750850511,2.1376880899438477,9,-1.9200000762939489,-4.039999961853031,-7.290000915527347,-6.435001373291019,-0.19000053405762074,0,-0.06069918870638635,-1.7642299115796323,25.1299991607666,-1.6229538952206934,24.15999984741211,1.303794412199312,23.649999618530273,-0.06069918870638635
7894,2003-09-09,25.31999969482422,25.85000038146973,25.170000076293945,25.5,17130100.0,-0.027276257129933645,-1.8333373069801226,-0.1999999999999992,78.54249292659715,87.8092019885502,-1.3716912179836065,-3.3655791676567475,-5.634462515378043,-5.8055091092974465,41.393270799657124,0.860000610351566,2.8135932675998596,2.7739997863769545,-1.3382794630246408,6.88627903577855,0.7178601616761568,4.830139411077752,-1.4200000762939453,70.03741117791994,-10.485494096415053,2.0561396247007977,9,-0.9749994277954102,-3.3299989700317383,-6.440000057220459,-5.725000381469727,0.22999954223633168,1,-0.02369669781601058,-1.2,26.03000068664551,-1.7642299115796323,25.1299991607666,-1.6229538952206934,24.15999984741211,-0.02369669781601058
7895,2003-09-10,23.420000076293945,24.5,23.209999084472656,24.3700008392334,22263700.0,-0.07503948030926166,1.132234531548516,5.277773068282965,64.52328244040748,84.96494601193035,0.7200357000156323,-1.1687234369068875,-3.6238347409672613,-3.880971049307867,43.74366809557526,2.1100006103515625,2.7380128566304798,0.6475001335144057,-3.099722955034135,4.394723222062947,-1.226111410759863,2.5211116777886744,2.700000762939453,7.216524576926077,-71.35603559678157,1.87361154427427,9,1.1800003051757812,-1.4299993515014648,-4.5400004386901855,-3.825000762939453,2.180000305175785,2,0.053800180391853525,-1.8333373069801226,25.31999969482422,-1.2,26.03000068664551,-1.7642299115796323,25.1299991607666,0.053800180391853525
7896,2003-09-11,23.690000534057614,24.18000030517578,22.70000076293945,23.420000076293945,18843300.0,0.01152862753561501,1.3679992675781307,-0.2842107799242645,59.697735780888415,81.30073451175315,0.5379612142460601,-1.1536988513778468,-3.7784334741970333,-4.1241349120473565,45.00748140614475,1.4799995422363317,2.668856320798966,0.699000549316402,-2.693411670050992,4.091412768683796,-0.9972055603672949,2.395206659000099,2.37180027008057,28.947361082838576,-45.22766826440624,1.6962061096836965,9,0.7200002670288121,-1.6999998092651332,-4.8325009346008265,-4.0950012207031214,1.2699985504150426,3,0.0548754414417012,1.132234531548516,23.420000076293945,-1.8333373069801226,25.31999969482422,-1.2,26.03000068664551,0.0548754414417012
7897,2003-09-12,23.8799991607666,24.11000061035156,23.29999923706055,23.68000030517578,11462500.0,0.008020203563771089,1.4545430900699696,0.7407352463301359,57.16197804532285,77.39834666846346,0.4098775091160043,-1.0983652467087737,-3.8677859456294357,-4.294541905047211,45.85978894027123,0.8100013732910085,2.598135060578766,0.6974991798400865,-2.41690123826438,3.811899597944553,-0.8597010292121468,2.2546993888923197,2.047329641723632,34.50287635975278,-37.490463923786585,1.5572002090522328,9,0.5300016403198242,-1.889998435974121,-5.087499618530273,-4.284999847412109,1.7900009155273438,4,0.0670016933710127,1.3679992675781307,23.690000534057614,1.132234531548516,23.420000076293945,-1.8333373069801226,25.31999969482422,0.0670016933710127
7898,2003-09-15,23.6299991607666,24.11000061035156,23.53000068664551,23.739999771118164,7183400.0,-0.010469012093213714,-2.741964461508211,-0.5500061989185271,56.78190312244541,73.48449919183594,0.6988835582751243,-0.607810421732843,-3.5028179057195565,-4.022692349252004,46.563780600176415,0.5799999237060476,2.4091722503238806,0.2749992370605483,-2.503213135492011,3.0532116096131077,-1.1141069492157314,1.664105423336828,2.168236520141601,29.52376223655127,-41.49428540326483,1.3891061862762795,9,0.7800016403198242,-1.639998435974121,-4.732499122619629,-4.034999847412109,3.65000152587891,0,0.0825222527378282,1.4545430900699696,23.8799991607666,1.3679992675781307,23.690000534057614,1.132234531548516,23.420000076293945,0.0825222527378282
7899,2003-09-16,24.75,24.79999923706055,23.729999542236328,23.729999542236328,11855500.0,0.04739741341561121,-1.0980376757284456,-9.272679983354141,62.0770061092997,70.87638104279779,-0.3462214410777804,-1.502406847052793,-4.529217015883006,-5.1086802284404556,46.62374557349255,1.1700000762939489,2.1962985993930033,1.2030000686645508,-1.388216825686488,3.7942169630155895,-0.09260837851097037,2.498608515840072,0.924306284189452,97.61908221950131,24.80552197502155,1.2956084471755198,9,-0.3399991989135742,-2.739999771118164,-6.002500057220459,-5.155000686645508,2.2600002288818395,1,0.04404041020557137,-2.741964461508211,23.6299991607666,1.4545430900699696,23.8799991607666,1.3679992675781307,23.690000534057614,0.04404041020557137
7900,2003-09-17,24.239999771118164,25.040000915527344,24.21999931335449,24.63999938964844,10432300.0,-0.020606069853811526,-2.727275485831407,-0.3921563127601601,54.534459567920024,67.4903758052405,0.28638838666170585,-0.7845403943044147,-3.9354142758983706,-4.551958881066476,46.567455857357885,0.8200016021728551,1.9806515649857204,0.5354998588562019,-1.7969124773898244,2.867912195102228,-0.6307063092668095,1.7017060269792132,1.3153342922212872,65.81191913494415,-4.521728256701081,1.166206168123013,9,0.17000102996826172,-1.9699993133544922,-5.50499963760376,-4.645000457763672,3.0699996948242223,2,0.054042882768639444,-1.0980376757284456,24.75,-2.741964461508211,23.6299991607666,1.4545430900699696,23.8799991607666,0.054042882768639444
7901,2003-09-18,24.38999938964844,24.649999618530273,23.79999923706055,24.03000068664551,8733900.0,0.006188103133111467,-1.0731676114226614,-0.8999976158119273,53.86502389801516,63.821463802586074,0.19271080208160285,-0.6870199764151437,-4.011680477734281,-4.660118027328885,46.32364633582668,0.850000381469723,1.7619964771689247,0.5059994697570822,-1.3985701051154287,2.410569044629593,-0.44628531767917323,1.4582842571933377,1.0511213416750103,62.64362650203573,-5.176362713535767,0.9522847874362553,9,0.02000141143798473,-1.8949985504150426,-5.654999256134037,-4.795000076293949,3.0600013732910085,3,0.049610538011527705,-2.727275485831407,24.239999771118164,-1.0980376757284456,24.75,-2.741964461508211,23.6299991607666,0.049610538011527705
7902,2003-09-19,24.170000076293945,24.51000022888184,23.899999618530273,24.38999938964844,7748500.0,-0.00902006227387886,1.652170848312182,-0.6111114054561062,51.932364701529956,59.90180517693624,0.29302862858790135,-0.3245687710485967,-3.6970621394164276,-4.403603536394094,45.283312808459826,0.610000610351566,1.6142589903133313,0.1850001335144036,-1.5379776415288369,1.907977908557644,-0.6764887540072166,1.0464890210360238,1.161475856294146,42.38405911516707,-21.392300996915786,0.8614888875216206,9,0.10500049591064453,-1.4549999237060547,-5.349999904632568,-4.575000762939453,3.930000305175785,4,0.03268510573789962,-1.0731676114226614,24.38999938964844,-2.727275485831407,24.239999771118164,-1.0980376757284456,24.75,0.03268510573789962
7903,2003-09-22,23.45000076293945,23.81999969482422,23.25,23.5,9924400.0,-0.029788966118402094,-1.5333276819395583,0.22726996870205768,46.651532005564846,56.35836507459932,0.6800863623015765,0.4699297859665421,-2.887247545241724,-3.6418038271481485,43.10327396096811,0.9200000762939453,1.4200773260744555,-0.5669992446899457,-2.220462397049147,1.0864639076692555,-1.3937308208695462,0.2597323314896549,1.7762161628626956,11.173221265114734,-46.961335616236184,0.8267315761795999,9,0.42000007629394887,-0.735000610351559,-4.502500534057614,-3.8550014495849574,5.8999996185302805,0,0.09466947723357855,1.652170848312182,24.170000076293945,-1.0731676114226614,24.38999938964844,-2.727275485831407,24.239999771118164,0.09466947723357855
7904,2003-09-23,24.11000061035156,24.270000457763672,23.45000076293945,23.45000076293945,9350000.0,0.028144981916383482,-1.4848481345548181,-13.200198367283718,52.53304513043174,55.02611648460201,-0.18953337656584068,-0.0758192350139062,-3.45951673068884,-4.256699066274656,42.15036409341752,0.8199996948242223,1.1040417083394942,0.018000602722164416,-1.4970271851183412,1.53302839056267,-0.7395132911980902,0.775514496642419,1.0151676689360798,48.04470226196494,-9.406190414993404,0.757513893920253,9,-0.2399997711181605,-1.3950004577636683,-5.072500228881832,-4.515001296997067,5.069999694824222,1,0.13148071323286992,-1.5333276819395583,23.45000076293945,1.652170848312182,24.170000076293945,-1.0731676114226614,24.38999938964844,0.13148071323286992
7905,2003-09-24,23.07999992370605,24.290000915527344,23.04999923706055,23.979999542236328,10893700.0,-0.0427208901107734,-1.5833341611747782,-1.3636361009161109,44.37500062088168,53.32359035571236,0.8796734221377456,1.0389525575965735,-2.3622613887594888,-3.1989409810518303,40.98248161676401,1.2400016784667933,0.6595875506930966,-1.032000064849857,-2.4775099705526173,0.4135098408529032,-1.754755017701239,-0.30924511199847515,1.9481616549276595,1.8750424682988371,-50.32509593368933,0.7227549528513806,9,0.9650001525878942,0.19000053405762074,-3.582499504089352,-3.485000610351559,6.440000534057621,2,0.17027731014588032,-1.4848481345548181,24.11000061035156,-1.5333276819395583,23.45000076293945,1.652170848312182,24.170000076293945,0.17027731014588032
7906,2003-09-25,23.059999465942386,23.649999618530273,22.739999771118164,23.059999465942386,10770000.0,-0.0008665709631620055,-1.8437522351762792,-0.0,38.034685955654304,51.19833567908253,0.8950324646590317,1.080483691519401,-2.267082042073362,-3.154211039275939,39.07662859597346,0.9099998474121094,0.29329147384693854,-1.0305005073547342,-2.52686068996746,0.46585967525799177,-1.7786805986610972,-0.2823204160483712,1.8750356800635544,18.07907412795413,-29.565947760990504,0.7481800913063634,9,0.8300008773803675,0.3250007629394496,-3.452499389648441,-3.465000152587894,5.860000610351559,3,0.18430182560398056,-1.5833341611747782,23.07999992370605,-1.4848481345548181,24.11000061035156,-1.5333276819395583,23.45000076293945,0.18430182560398056
7907,2003-09-26,22.57999992370605,23.45000076293945,22.56999969482422,23.03000068664551,9777000.0,-0.02081524515840738,-2.7446756704109974,-100.0,29.04009140441586,48.11591215485703,1.3088768690308932,1.5468560017484982,-1.6843380737809746,-2.6633588197726574,36.886957751122964,0.8800010681152308,0.1412592831191155,-1.4515000343322804,-3.08911420483264,0.18611413616807937,-2.270307119582462,-0.6326929490820987,2.265633846977231,0.5814082432885924,-39.17925162024923,0.8188070852501803,9,1.2250003814697301,0.8800001144409215,-2.972499847412106,-3.2800006866455043,7.35000038146973,4,0.2156776286841584,-1.8437522351762792,23.059999465942386,-1.5833341611747782,23.07999992370605,-1.4848481345548181,24.11000061035156,0.2156776286841584
7908,2003-09-29,23.149999618530273,23.18000030517578,22.690000534057614,22.81999969482422,9663000.0,0.025243564957934117,1.5128109823791098,-0.733331920484878,36.58837733635525,45.283842291196535,0.7416179339967641,0.9715362961739231,-2.1570362313022997,-3.204710680174287,34.574087984867276,0.6000003814697301,0.04426280082285672,-0.8465003013610826,-2.5297338132044374,0.8367332104822722,-1.68811705728276,-0.004883545439405168,1.5590961076014658,33.72090186476464,-2.1186617192699657,0.8416167559216776,9,0.6550006866455078,0.9100008010864258,-3.122499942779541,-3.440000534057617,6.690000534057617,0,0.213822930648226,-2.7446756704109974,22.57999992370605,-1.8437522351762792,23.059999465942386,-1.5833341611747782,23.07999992370605,0.213822930648226
7909,2003-09-30,22.79999923706055,23.20000076293945,22.649999618530273,23.15999984741211,10476800.0,-0.015118807224064335,1.4999913302816166,-1.090911192671145,45.25993170290974,44.25333919508428,0.8782825209645715,1.290015464878099,-1.6856824402615338,-2.8209410125840613,32.019709767349035,0.5500011444091761,-0.05191474801712559,-1.1345005989074686,-2.900310259769956,0.6313090619550188,-2.0174054293387123,-0.2515957684762249,1.7807507271927392,13.37205691879157,-25.0104549163244,0.8829048304312438,9,0.8100004196166957,1.2600011825561488,-1.8674988746643102,-2.3149995803833043,7.630001068115231,1,0.2872807615608335,1.5128109823791098,23.149999618530273,-2.7446756704109974,22.57999992370605,-1.8437522351762792,23.059999465942386,0.2872807615608335
7910,2003-10-01,23.25,23.739999771118164,22.8700008392334,22.979999542236328,9116700.0,0.019736876227960165,-2.5510315297781236,-0.7500000000000074,46.72618616803122,43.460135002863844,0.30517439845435845,0.8522041855660483,-2.0507646799881485,-3.2522557891132067,29.83665371368447,0.9400005340576136,-0.12026049171493014,-0.6644998550415053,-2.452794986656766,1.1237952765737553,-1.5586474208491374,0.22964771076612678,1.2101049480875439,58.119680413161035,17.777664944775502,0.8941475658076311,10,0.28999996185302734,0.8600006103515625,-2.2049994468688965,-2.765000343322754,7.540000915527344,2,0.25505377656670025,1.4999913302816166,22.79999923706055,1.5128109823791098,23.149999618530273,-2.7446756704109974,22.57999992370605,0.25505377656670025
7911,2003-10-02,23.5,23.78000068664551,23.01000022888184,23.25,7514600.0,0.010752688172043001,-1.1095916181120056,0.9259243560943218,47.197646590839724,42.93405521278716,-0.09426106584207261,0.5799581832731633,-2.212479845299498,-3.4766572032141028,27.527438276930162,0.7700004577636719,-0.34126104362319865,-0.38149986267089986,-2.1750706857704074,1.4120709604286077,-1.2782852742206536,0.5152855488788539,0.8466986328917443,76.85946635266352,34.30085212275243,0.8967854115497537,10,-0.06999969482421875,0.8450002670288086,-2.3274998664855957,-3.015000343322754,7.420000076293945,3,0.2561702322452626,-2.5510315297781236,23.25,1.4999913302816166,22.79999923706055,1.5128109823791098,23.149999618530273,0.2561702322452626
7912,2003-10-03,24.649999618530273,25.149999618530273,24.0,24.10000038146973,14433400.0,0.04893615398001172,-2.0666656494140625,2.1999969482421733,56.6406277163574,44.04395473620855,-1.3063936436346033,-0.6406943283401247,-3.2422475573279783,-4.59459018769077,24.919587400323696,1.6499996185302734,-0.4256916534925388,0.7924997329711907,-0.9426222140481464,2.527621679990528,-0.07506124053847785,1.6600607064808592,-2.0799999237060547,80.0,34.314010732317755,0.8675609735096689,10,-0.7899999618530273,-0.30499935150146484,-3.477499485015869,-4.164999961853027,5.440000534057617,4,0.17322517338108856,-1.1095916181120056,23.5,-2.5510315297781236,23.25,1.4999913302816166,22.79999923706055,0.17322517338108856
7913,2003-10-06,24.45000076293945,24.899999618530273,24.290000915527344,24.649999618530273,7517300.0,-0.008113543962916636,-1.3461553979950776,-0.3636347873130017,47.78107018085391,43.51595751958878,-1.0612266943764048,-0.595674843365078,-2.930888456508576,-4.358891322226494,21.95180775143863,0.6099987030029297,-0.5253262775315548,0.6715008735656696,-0.7653858474877673,2.1083875946191064,-0.04694248696104708,1.3899442340923862,-1.8284010696411102,72.00004577636705,31.524870627204294,0.7184433605267181,10,-0.5900011062622035,-0.10500049591064098,-3.162500858306881,-3.8500013351440394,5.20999908447266,0,0.22413085362936847,-2.0666656494140625,24.649999618530273,-1.1095916181120056,23.5,-2.5510315297781236,23.25,0.22413085362936847
7914,2003-10-07,24.71999931335449,24.78000068664551,24.040000915527344,24.45000076293945,8545200.0,0.011042885152964699,2.794858000811723,-1.3500004768398628,53.68097997984993,44.54995522614081,-1.3808035699869876,-0.9622644708190258,-3.0879619255164563,-4.594131492460669,18.702033633392386,0.7399997711181676,-0.5888795667337092,0.9714994430541957,-0.3503219379578333,2.2933208240662246,0.3105887525481812,1.6324101335602101,-2.0478316215515093,81.14032739489484,42.057852209966185,0.6609106905060144,10,-0.8599996566772425,-0.37499904632568004,-3.1499991416931117,-4.1149997711181605,5.980001449584961,1,0.20711978080304494,-1.3461553979950776,24.45000076293945,-2.0666656494140625,24.649999618530273,-1.1095916181120056,23.5,0.20711978080304494
7915,2003-10-08,24.68000030517578,24.88999938964844,23.899999618530273,23.899999618530273,7013600.0,-0.0016180829000710384,-1.5384587169423851,2.8889069420798688,52.262099025079394,46.13077890052138,-1.218069672336327,-0.8675069583056789,-2.9186672682577637,-4.519094147299917,18.03507697067086,0.9899997711181676,-0.5428831008442359,0.8685004234313958,-0.5064374157261682,2.2434382625889597,0.18103150385261202,1.5559693430101795,-1.958275974838255,78.03740899983596,40.20295862363154,0.6874689195787825,10,-0.8200006484985352,-0.33500003814697266,-2.9524998664855957,-3.97500038146973,5.510000228881832,2,0.2329821689181315,2.794858000811723,24.71999931335449,-1.3461553979950776,24.45000076293945,-2.0666656494140625,24.649999618530273,0.2329821689181315
7916,2003-10-09,24.989999771118164,25.43000030517578,24.45000076293945,24.45000076293945,10245700.0,0.012560756163255471,-2.629634600780567,0.692305811294922,56.307693662023496,49.1605124847,-1.3695285297975666,-1.133220942342195,-3.0924583563564134,-4.778803871291942,18.075290671741143,0.9799995422363317,-0.6028879688056605,1.1134999275207527,-0.3568567631318338,2.583856618173339,0.37832158219445944,1.848678272847046,-2.219709935016784,71.24180806596182,32.57905601054343,0.7351783453262927,10,-0.9499998092651367,-0.6449995040893555,-3.1449995040893555,-4.204999923706058,3.840000152587887,3,0.23209288505526304,-1.5384587169423851,24.68000030517578,2.794858000811723,24.71999931335449,-1.3461553979950776,24.45000076293945,0.23209288505526304
7917,2003-10-10,25.479999542236328,25.75,25.15999984741211,25.35000038146973,12094300.0,0.019607834157904902,-1.3137250502081252,0.240739628772752,66.18819669976799,52.44938130285697,-1.5700057233929137,-1.5781176008350215,-3.4432280368389883,-5.214515323734815,18.209483597922052,0.7600002288818359,-0.4735854703317024,1.523499679565429,-0.1124423967850916,3.1594417559159496,0.7055286413901669,2.341470717740691,-2.6033212873719727,85.40538367083087,41.47814218175492,0.8179710381752607,10,-1.2799997329711914,-1.1349992752075195,-3.314999580383301,-4.675000190734863,2.8600006103515625,4,0.21350080972490315,-2.629634600780567,24.989999771118164,-1.5384587169423851,24.68000030517578,2.794858000811723,24.71999931335449,0.21350080972490315
7918,2003-10-13,25.57999992370605,25.79999923706055,25.04999923706055,25.04999923706055,11147500.0,0.0039246618236377095,-1.8301850125777264,4.076954678169577,62.87215446658849,54.40629494326573,-1.4405505071049163,-1.6069263165975691,-3.3999656916445744,-5.259733444023208,18.29353090334913,0.75,-0.2637890547322286,1.52600002288818,-0.25409343164496434,3.3060934774213244,0.6359532956216079,2.4160467501547522,-2.5309223641335556,88.42108644607637,43.15516621904494,0.8900467272665719,10,-1.2449998855590785,-1.2349996566772425,-2.8149995803832972,-4.17500019073486,2.280000686645508,0,0.17630962636173564,-1.3137250502081252,25.479999542236328,-2.629634600780567,24.989999771118164,-1.5384587169423851,24.68000030517578,0.17630962636173564
7919,2003-10-14,25.84000015258789,25.899999618530273,25.059999465942386,25.26000022888184,7812000.0,0.010164199752044745,1.4000043596611351,1.0943380609127271,77.93524354039668,57.87396798463967,-1.3678183548262908,-1.877331250412638,-3.5084714952809612,-5.4606479412108015,17.888263568754265,0.8400001525878871,0.09665239551812732,1.7315002441406264,-0.19872778178190487,3.6617282700631577,0.7663862311793608,2.696614257101892,-2.570848858816351,97.00002670288086,44.33510033067865,0.9651140129612661,10,-1.385000228881836,-1.6050004959106445,-2.789999485015869,-4.175000190734863,2.3899993896484375,1,0.14783280465428494,-1.8301850125777264,25.57999992370605,-1.3137250502081252,25.479999542236328,-2.629634600780567,24.989999771118164,0.14783280465428494
7920,2003-10-15,25.54999923706055,26.45000076293945,25.25,26.399999618530273,11356000.0,-0.011222945581070176,1.5263102946343536,-1.4655180918618713,73.8963639179232,60.84049213209339,-0.8015433434149095,-1.564362077695268,-3.0507812179627756,-5.113925155827179,17.44921566423688,1.2000007629394496,0.35293166546151866,1.3759993553161642,-0.659076190817661,3.4110749014499895,0.3584615822492516,2.393537128383077,-2.0177631108131386,54.99992370605504,-1.9556150173925104,1.0175377730669124,10,-0.37499904632568715,-1.0399990081787145,-2.382498741149906,-3.884999275207523,2.3100013732910085,2,0.2015656234701082,1.4000043596611351,25.84000015258789,-1.8301850125777264,25.57999992370605,-1.3137250502081252,25.479999542236328,0.2015656234701082
7921,2003-10-16,25.60000038146973,25.8700008392334,25.35000038146973,25.45000076293945,8933300.0,0.001956992011829639,-1.9714279486215733,-0.17647006024975945,81.58997101467793,63.61264138746233,-0.5837169206753678,-1.6011572256419164,-2.9277650451761836,-5.115439124892784,17.515003493986992,0.5200004577636683,0.5625486261490238,1.365500450134281,-0.7662591783877701,3.497260078656332,0.29962063587325716,2.4313802643953046,-1.717632498819274,39.285753211154365,-23.776241145382386,1.065879814261025,10,-0.42500019073486683,-1.0900001525878942,-2.3049998283386266,-3.9350004196167028,2.75,3,0.17929687828873253,1.5263102946343536,25.54999923706055,1.4000043596611351,25.84000015258789,-1.8301850125777264,25.57999992370605,0.17929687828873253
7922,2003-10-17,24.959999084472656,26.149999618530273,24.81999969482422,26.149999618530273,13120600.0,-0.025000050291418385,1.235292986249465,-7.9333570692874185,68.65978684102588,65.9324987941481,0.11720784968381537,-0.9475162486906115,-2.1173265133338077,-4.444390730108999,17.288922506508335,1.3299999237060547,0.7320422576562251,0.6859992027282722,-1.469868172295648,2.8418665777521923,-0.39193448478368964,1.763932890240234,-0.7695152561875211,8.588913982143502,-55.780988276917974,1.0779336875119607,10,0.21500110626220703,-0.4499988555908203,-1.7599983215332031,-3.294999122619629,4.480001449584957,4,0.1550481162333408,-1.9714279486215733,25.60000038146973,1.5263102946343536,25.54999923706055,1.4000043596611351,25.84000015258789,0.1550481162333408
7923,2003-10-20,25.670000076293945,25.68000030517578,24.420000076293945,25.28000068664551,12143700.0,0.028445553600319418,5.146344867369439,-0.32773043245504213,77.54318899112258,68.58385535095618,-0.4487252542925191,-1.5627983646854702,-2.6399678877265025,-5.120018502281962,17.640397865006697,1.260000228881836,0.9145309716631154,1.2850002288818345,-0.9202710544236439,3.490271512187313,0.18236458722909532,2.3876358705345737,0.7800006866455043,61.576333851668565,-8.86257405014726,1.1026356416527396,10,-0.49499988555908203,-1.1599998474121094,-2.469999313354492,-4.005000114440918,3.7800006866455043,0,0.10401246857648716,1.235292986249465,24.959999084472656,-1.9714279486215733,25.60000038146973,1.5263102946343536,25.54999923706055,0.10401246857648716
7924,2003-10-21,27.28000068664551,27.899999618530273,27.04999923706055,27.149999618530273,33929200.0,0.06271915097648906,-4.1514888796412786,0.3333365937634614,81.63265428337449,71.84725037965565,-1.8521772886872228,-3.081103526155548,-4.053899899363795,-6.690086316586115,18.223769421091912,2.229999542236328,0.978051785906267,2.736500835418706,0.18582447264294188,5.28717719819447,1.4611626540308258,4.0118390168065865,-2.860000610351566,82.18393639539572,9.765925798028235,1.275338181387882,10,-1.120000839233402,-2.0450010299682653,-4.079999923706058,-5.345000267028812,2.369998931884762,1,0.021260993735604083,5.146344867369439,25.670000076293945,1.235292986249465,24.959999084472656,-1.9714279486215733,25.60000038146973,0.021260993735604083
7925,2003-10-22,27.01000022888184,27.190000534057614,26.6299991607666,26.649999618530273,11921000.0,-0.009897377234885707,-1.7999961853172686,2.7692127116405514,77.46478494872399,74.19803830040014,-1.3599187433960545,-2.636769730250247,-3.6001433047583227,-6.374930843234743,19.118180972263403,0.6500015258789098,1.1455866610152974,2.2700003623962424,-0.4082869543082026,4.948287679100687,0.9308567040440181,3.6091440207484666,-2.590000152587894,74.42530153103124,2.462978129750269,1.3391436583522227,10,-0.8500003814697301,-1.7750005722045934,-3.7999997138977086,-5.07499980926514,2.75,2,0.04516843032270468,-4.1514888796412786,27.28000068664551,5.146344867369439,25.670000076293945,1.235292986249465,24.959999084472656,0.04516843032270468
7926,2003-10-23,27.309999465942386,27.399999618530273,26.32999992370605,26.399999618530273,21892700.0,0.011106969067692152,-1.0380961377070312,2.5277730682829502,74.00721487208374,75.06681809732412,-1.4485479063112763,-2.7426620067695566,-3.722974050066316,-6.6358750857874576,20.2803618494198,1.0699996948242223,1.2675719514881116,2.3574995994567907,-0.43165913474690143,5.146658333660483,0.9629202323549464,3.752078966558635,-2.8203993988037155,83.04597039663001,11.600505678808887,1.3945793671018456,10,-1.149999618530277,-2.0749998092651403,-3.9699988365173375,-5.354998588562015,2.870000839233395,3,0.020139185469229437,-1.7999961853172686,27.01000022888184,-4.1514888796412786,27.28000068664551,5.146344867369439,25.670000076293945,0.020139185469229437
7927,2003-10-24,27.45000076293945,27.65999984741211,25.70000076293945,27.31999969482422,13804400.0,0.005126374944520062,6.127279284777963,0.14285834056448699,77.37224600605622,76.67793937948717,-1.430108372202394,-2.634163057458178,-3.704060865147749,-6.743275017624207,21.436559875348422,1.9599990844726598,1.4238062796071986,2.2540008544921832,-0.5132927103800249,5.021294419364391,0.8703540720560774,3.637647636928289,-2.8921927047729454,87.06899670160175,15.045392911547992,1.3836467824361047,10,-1.2900009155273402,-2.2150011062622035,-3.9974999427795375,-5.4949998855590785,2.6599998474121094,4,0.0327868704377372,-1.0380961377070312,27.309999465942386,-1.7999961853172686,27.01000022888184,-4.1514888796412786,27.28000068664551,0.0327868704377372
7928,2003-10-27,28.10000038146973,28.149999618530273,27.54999923706055,27.54999923706055,12307200.0,0.023679402567006624,-1.1818150291823604,4.230743272983478,78.83957777973075,76.77842096163539,-1.8830800058659953,-3.0507187637225606,-4.188507441216444,-7.352411117101585,22.785886373795464,0.6999988555908239,1.5570201654593063,2.6565004348754933,-0.22345081236133169,5.536451682112318,1.2165248112570808,4.096476058493906,-3.47534849209595,97.95921386059237,25.969803317188706,1.4399756236184116,10,-1.8150005340576207,-2.740000724792484,-4.60500001907349,-6.144999504089359,1.3999996185302699,0,0.04768683752301772,6.127279284777963,27.45000076293945,-1.0380961377070312,27.309999465942386,-1.7999961853172686,27.01000022888184,0.04768683752301772
7929,2003-10-28,29.35000038146973,29.729999542236328,28.29999923706055,28.29999923706055,18867600.0,0.044483985161235085,-1.723807136382538,1.909089017509424,83.02684935113777,77.79291934310368,-2.886357678696033,-3.989386828620596,-5.278549612085438,-8.555620450617653,24.609963981573262,1.629999160766598,1.624855071154041,3.5790003776550314,0.48317670416133396,6.674824051148729,2.0310885409081827,5.12691221440188,-4.584334582929689,90.57073757146654,18.54718005828525,1.547911836746848,10,-2.2750005722045934,-3.2000007629394567,-6.057499885559086,-7.394999504089359,-0.21000099182128906,1,0.0034071679785345754,-1.1818150291823604,28.10000038146973,6.127279284777963,27.45000076293945,-1.0380961377070312,27.309999465942386,0.0034071679785345754
7930,2003-10-29,29.18000030517578,29.399999618530273,28.809999465942386,28.809999465942386,12322700.0,-0.005792166067612015,-2.189182780289443,0.35238136758564104,80.23085779145731,77.64190676274585,-2.399639429969099,-3.533512385707656,-4.953071974111019,-8.327687180189418,25.958026952572993,0.5900001525878871,1.7316139606399403,3.1125002861022963,-0.10037469752403183,6.3253752697286245,1.5060627942891323,4.71893777791546,-4.116474482013963,86.35237211767826,13.642104886787848,1.6064374918131632,10,-2.1050004959106445,-3.030000686645508,-5.887499809265137,-7.22499942779541,-0.8199996948242223,2,0.016106898849864937,-1.723807136382538,29.35000038146973,-1.1818150291823604,28.10000038146973,6.127279284777963,27.45000076293945,0.016106898849864937
7931,2003-10-30,29.520000457763672,30.489999771118164,29.170000076293945,29.45000076293945,11752600.0,0.011651821419877972,-3.190468117056512,0.18918793527402464,79.79348891432015,78.87898477088966,-2.3748523926504674,-3.583091836815594,-5.121089096390968,-8.609903321614308,27.541186206202205,1.3199996948242188,1.7624874996847701,3.1515004158020012,-0.17456473349810508,6.477565565102108,1.488467841151948,4.814532990452054,-4.176486211457384,79.74948822122383,8.287949005341346,1.6630325746500536,10,-2.065000534057617,-2.9900007247924805,-5.862500190734863,-7.564999580383301,-1.2800006866455078,3,0.00813007342129124,-2.189182780289443,29.18000030517578,-1.723807136382538,29.35000038146973,-1.1818150291823604,28.10000038146973,0.00813007342129124
7932,2003-10-31,28.920000076293945,29.60000038146973,28.54999923706055,29.51000022888184,13509500.0,-0.02032521585926761,1.7272740784043423,-8.428610354223057,72.93954129353754,78.36746836004689,-1.289676100807828,-2.789827482300332,-4.396053029725742,-7.930591549181159,27.732848258581576,1.0500011444091797,1.832797753905087,2.338000011444091,-1.0707544475148865,5.746754470403069,0.6336227819646005,4.042377240923582,-3.1647669880027074,46.59865953638455,-21.77916993730637,1.704377229479489,10,-0.8249998092651367,-2.390000343322754,-5.28249979019165,-6.964999198913574,-1.4300003051757812,4,0.04356847252966212,-3.190468117056512,29.520000457763672,-2.189182780289443,29.18000030517578,-1.723807136382538,29.35000038146973,0.04356847252966212
7933,2003-11-03,29.93000030517578,30.0,29.20000076293945,29.20000076293945,13164900.0,0.03492393589963183,-1.1917801060799926,-1.23728703973103,75.46697937974875,77.68239337075514,-1.8236202444950749,-3.5502531476307198,-5.287980340548209,-8.848694241707584,28.01128288999989,1.0799999237060547,1.9099390217917147,3.07400026321411,-0.4906004866662492,6.638601013094469,1.2916998882739286,4.856300638154291,-3.795985882258389,74.42925436621604,9.272402467399843,1.78230037494018,11,-1.8350000381469727,-3.3600006103515625,-6.297500133514404,-7.97499942779541,-2.010000228881836,0,0.006014042878063286,1.7272740784043423,28.920000076293945,-3.190468117056512,29.520000457763672,-2.189182780289443,29.18000030517578,0.006014042878063286
7934,2003-11-04,29.84000015258789,30.07999992370605,29.70000076293945,29.76000022888184,10179600.0,-0.003007021439031754,-2.8000133515166925,0.1095890053039948,77.39462210895599,77.6745974996698,-1.4888657224451904,-3.2222126719038897,-5.072071124418269,-8.658563038102173,28.6685340102406,0.37999916076660156,2.1346524948013794,2.7280000686645494,-0.9250112348362194,6.381011372165318,0.901494416914165,4.554505720414934,-3.3575069018144355,66.49487424775266,0.051039983789522125,1.826505651750385,11,-1.744999885559082,-3.270000457763672,-5.90749979019165,-7.8849992752075195,-1.2399997711181605,1,-0.011394106931946646,-1.1917801060799926,29.93000030517578,1.7272740784043423,28.920000076293945,-3.190468117056512,29.520000457763672,-0.011394106931946646
7935,2003-11-05,30.43000030517578,30.489999771118164,29.0,29.0,10027700.0,0.019772122974896167,-1.0839153190740158,17.87502086164636,78.85303009621275,78.21302141346192,-1.7240204637788068,-3.5408934890802897,-5.528967032644729,-9.151010321326659,29.279594412210137,1.489999771118164,2.285549191934116,3.030500221252442,-0.7203652947542665,6.781365737259151,1.1550674632490896,4.905932979255795,-3.6269065327747505,96.90724487498512,25.911593240819855,1.8754327580033543,11,-2.3350000381469727,-3.75,-6.595000267028809,-8.47499942779541,-1.7100009918212926,2,-0.04239240560598767,-2.8000133515166925,29.84000015258789,-1.1917801060799926,29.93000030517578,1.7272740784043423,28.920000076293945,-0.04239240560598767
7936,2003-11-06,30.790000915527344,31.520000457763672,30.0,30.60000038146973,12789800.0,0.011830450435136308,-1.1870489776483648,0.13286747797879528,86.03213208936852,79.17523097827439,-1.719269821756388,-3.630216367018601,-5.775048537783967,-9.410214625189017,29.657901026942497,1.5200004577636719,2.2736465636470626,3.100500774383544,-0.761200951239811,6.962202500006899,1.1696499115718666,5.031351637195222,-3.691954663228941,75.42090093607749,-3.3254914407617093,1.9308508628116772,11,-1.2550010681152344,-3.52500057220459,-6.965000629425049,-8.835000038146973,-2.450000762939453,3,-0.07892173539853131,-1.0839153190740158,30.43000030517578,-2.8000133515166925,29.84000015258789,-1.1917801060799926,29.93000030517578,-0.07892173539853131
7937,2003-11-07,30.920000076293945,31.29999923706055,30.670000076293945,31.149999618530273,12389300.0,0.004222122666486916,1.3773607992168873,-1.2105205039401923,84.95338553016147,79.85454295054446,-1.458682162993746,-3.5118207889180475,-5.795973480016386,-9.44035265317805,29.793610903388824,0.6299991607666051,2.3338458735327734,2.9584999084472656,-1.0127142152684705,6.929714032163002,0.9728928465893958,4.9441069703051355,-3.379758403449017,76.19046537784419,-4.5325223973476625,1.9856070618578683,11,-1.010000228881836,-3.2100000381469727,-7.03249979019165,-8.929999351501465,-3.0,4,-0.08667530072972118,-1.1870489776483648,30.790000915527344,-1.0839153190740158,30.43000030517578,-2.8000133515166925,29.84000015258789,-0.08667530072972118
7938,2003-11-10,30.09000015258789,31.670000076293945,29.979999542236328,30.229999542236328,8368000.0,-0.026843464477945056,-8.388875937778154,0.6086942099414526,70.87666315521871,78.50452226210902,-0.35393517883121106,-2.4523522823228063,-4.867196553122067,-8.517337962601403,29.838395914208316,1.6900005340576172,2.4232658377154976,1.9029999732971206,-2.0105940498852846,5.816593996479522,-0.053797038294082,3.859796984888323,-2.1517826012510888,40.82397458583033,-38.07365984080744,1.9567970115912015,11,0.01999950408935547,-2.3050003051757812,-5.987500190734863,-8.09999942779541,-2.4099998474121094,0,-0.08640745657311377,1.3773607992168873,30.920000076293945,-1.1870489776483648,30.790000915527344,-1.0839153190740158,30.43000030517578,-0.08640745657311377
7939,2003-11-11,29.65999984741211,29.989999771118164,29.31999969482422,29.5,9138900.0,-0.014290472017122857,-1.5769211018596634,-1.1428610354223434,69.2307628424195,77.2822894899937,0.139313215028384,-1.81452524684752,-4.34750454027057,-7.991248529320277,29.567828824095788,0.7700004577636719,2.488407304284511,1.2819996833801284,-2.5205959774918796,5.084595344252136,-0.6192981470558756,3.1832975138161324,-1.2739683930804517,24.719094702357182,-52.48283085664757,1.9012978304360042,11,0.4499998092651367,-1.875,-5.557499885559082,-7.669999122619629,-0.7800006866455078,1,-0.05866486109473068,-8.388875937778154,30.09000015258789,1.3773607992168873,30.920000076293945,-1.1870489776483648,30.790000915527344,-0.05866486109473068
7940,2003-11-12,30.70000076293945,30.790000915527344,29.5,29.5,10176500.0,0.035064090386975666,-1.1500001589456184,7.500011920940302,72.21494085846649,76.44022859489885,-0.7402459202878902,-2.581261102550865,-5.271306766862853,-8.921590717807476,29.006932474409375,1.2900009155273438,2.522121080946704,2.064500522613521,-1.627644970127303,5.756646015354345,0.21842777624310727,3.910573268983935,-1.9198930739723181,58.723440174599325,-17.006462772314272,1.846072746370413,11,-0.5900011062622035,-2.91500091552734,-6.597500801086422,-8.710000038146969,-2.360000610351559,2,-0.06840391952057556,-1.5769211018596634,29.65999984741211,-8.388875937778154,30.09000015258789,1.3773607992168873,30.920000076293945,-0.06840391952057556
7941,2003-11-13,30.190000534057614,30.60000038146973,29.60000038146973,30.5,10772200.0,-0.016612384892755405,2.9215668674991133,-0.2583327240418001,67.12499448657167,75.79416783856931,-0.13992624946711985,-1.8021556792278695,-4.665079678154946,-8.298674628562932,28.4157245890207,1.1000003814697195,2.3766389071687044,1.3250002861022914,-2.136076936321192,4.7860775085257785,-0.4055383251094504,3.055538897314033,-1.0631057586112647,37.02130629822634,-35.73451559234123,1.7305386112117431,11,0.14499950408935902,-2.1450004577636683,-6.087500572204586,-8.199999809265133,-1.470001220703125,3,-0.04869165931430852,-1.1500001589456184,30.70000076293945,-1.5769211018596634,29.65999984741211,-8.388875937778154,30.09000015258789,-0.04869165931430852
7942,2003-11-14,28.82999992370605,30.3700008392334,28.61000061035156,30.18000030517578,13353000.0,-0.045048048568840926,1.0346806406481053,4.354847442610203,54.19058151120646,73.4301236309535,1.3476891847457182,-0.14478169081998615,-3.253942305825486,-6.82581394725376,28.30521989400536,1.7600002288818395,2.238568760062737,-0.22850036621094105,-3.1630086429293556,2.7060079105074735,-1.6957545045701465,1.2387537721482644,2.840000152587894,7.1895212990417665,-59.801460218570746,1.467254138359207,11,1.3100004196167028,-0.7849998474121058,-4.637499809265133,-6.839999198913571,0.3400001525878942,4,-0.016996176635964866,2.9215668674991133,30.190000534057614,-1.1500001589456184,30.70000076293945,-1.5769211018596634,29.65999984741211,-0.016996176635964866
7943,2003-11-17,28.34000015258789,28.59000015258789,27.90999984741211,28.25,15246500.0,-0.016996176635964866,1.3050851841075874,-0.06666676085669582,43.64779943624069,69.68047666731847,1.775099403539837,0.5855240593985727,-2.7464594618050455,-6.234876617648631,28.564140700308275,0.9200000762939418,2.067156513134357,-0.8520001411437974,-3.347542404897535,1.64354212260994,-2.0997712730206644,0.39577099073306954,3.268799934387207,14.930560614589888,-47.0503895165699,1.247771131876868,11,1.4499998092651367,-0.2950000762939453,-4.067500114440918,-6.34999942779541,0.6399993896484375,0,-0.014820044955278222,1.0346806406481053,28.82999992370605,2.9215668674991133,30.190000534057614,-1.1500001589456184,30.70000076293945,-0.014820044955278222
7944,2003-11-18,27.86000061035156,28.979999542236328,27.790000915527344,28.93000030517578,12576500.0,-0.01693717500536074,1.0341888701957562,-11.888865341414865,42.00968914381771,65.58677211705236,2.173238807938546,1.1712544949208556,-2.2313050642395957,-5.656025303101114,27.21271231671637,1.1899986267089844,1.9677226205495835,-1.3609996795654347,-3.775141515402648,1.0531421562717789,-2.5680705974840414,-0.1539287616468279,3.600847467041021,2.333323160807173,-54.228172208708834,1.2070709179186065,11,1.8699998855590856,0.18499946594238637,-3.5200004577636683,-5.8699998855590785,0.9699993133544922,1,-0.006460886619970019,1.3050851841075874,28.34000015258789,1.0346806406481053,28.82999992370605,2.9215668674991133,30.190000534057614,-0.006460886619970019
7945,2003-11-19,28.229999542236328,28.25,25.020000457763672,28.020000457763672,11973100.0,0.01328065053047034,24.839996337890625,-0.1962608825857231,42.21953695378281,60.71870599087616,1.6297355399439297,0.9458346105960622,-2.4998728661278946,-5.9174708456796985,26.559650520646517,3.229999542236328,1.7478614881731964,-1.052000713348388,-3.2858326870789405,1.1818312603821646,-2.1689167002136642,0.0649152735168883,3.0105977054443365,57.52686609968046,3.737453034065176,1.1169159868652765,11,0.11500072479248047,-0.1849994659423828,-3.8849997520446777,-6.239998817443848,1.1900005340576172,2,0.023025137409505625,1.0341888701957562,27.86000061035156,1.3050851841075874,28.34000015258789,1.0346806406481053,28.82999992370605,0.023025137409505625
7946,2003-11-20,27.86000061035156,28.76000022888184,27.809999465942386,28.10000038146973,11297700.0,-0.013106586535050924,-4.5882059250866485,-1.1428610354223772,43.42432049517233,56.104365431432925,1.7214329552850387,1.4326011483651726,-2.0393551874424247,-5.440287345062963,26.11102236452792,0.9500007629394531,1.4997969042148611,-1.4494997024536183,-3.592822058361559,0.6938226534543226,-2.5211608804075887,-0.37783852449964783,2.8829488941357475,53.084111216599496,-1.5481746253751254,1.0716611779539713,11,0.48499965667724965,0.18499946594238637,-3.0175004005432093,-5.704999923706051,1.6099987030029297,3,0.017228985345319137,24.839996337890625,28.229999542236328,1.0341888701957562,27.86000061035156,1.3050851841075874,28.34000015258789,0.017228985345319137
7947,2003-11-21,28.35000038146973,28.75,27.670000076293945,28.18000030517578,12409000.0,0.017587931097751364,1.2268055427197238,-0.7083343267450208,39.52254554680838,52.62057458605399,0.9259103310867367,1.0682541645134869,-2.4374012318744427,-5.828745328642416,26.41014423880558,1.0799999237060547,1.1679287136819525,-1.0044999122619593,-3.0172538519363066,1.008254027412388,-2.010876882099133,0.0018770575752142804,1.9351131992796873,84.09092660559305,30.642472844541274,1.0063769698371736,11,-0.4449996948242223,-0.3050003051757848,-3.5075001716613805,-6.194999694824222,1.0299987792968714,4,0.01305110853284508,-4.5882059250866485,27.86000061035156,24.839996337890625,28.229999542236328,1.0341888701957562,27.86000061035156,0.01305110853284508
7948,2003-11-24,29.440000534057614,29.45000076293945,28.70000076293945,28.76000022888184,11672700.0,0.03844797664624844,1.142854807330772,3.9999999999998748,47.65808158673556,50.22361000208912,-0.29724731391650394,0.08831889857605191,-3.412826393848299,-6.80232997476099,26.166337249071393,1.1000003814697195,0.7499567544230104,0.01850023269652823,-1.9056869637848273,1.9426874291778837,-0.9435933655441495,0.980593830937206,0.42390399685294256,99.77426121460641,45.99424903459041,0.9620935982406779,11,-1.5349998474121058,-1.3950004577636683,-4.597500324249264,-7.284999847412106,-0.13000106811522727,0,-0.009171211034840754,1.2268055427197238,28.35000038146973,-4.5882059250866485,27.86000061035156,24.839996337890625,28.229999542236328,-0.009171211034840754
7949,2003-11-25,29.45000076293945,29.76000022888184,29.3799991607666,29.54999923706055,9532200.0,0.00033968168140030564,-2.1666534212827124,-0.14705651359266983,43.84422327291477,47.07130804813893,-0.3801448490614838,0.0908526361724391,-3.341879639162773,-6.712877212913877,24.817282878327628,0.3800010681152379,0.33186507904105156,0.02350044250487926,-1.9004241526740913,1.9474250376838498,-0.9384618550846078,0.9854627400943663,-4.430000305175778,93.45992656305,43.270729920913666,0.961962297589486,11,-1.6400003433227504,-1.105000495910641,-4.6075005531311,-7.295000076293942,0.4799995422363317,1,-0.0159592940077129,1.142854807330772,29.440000534057614,1.2268055427197238,28.35000038146973,-4.5882059250866485,27.86000061035156,-0.0159592940077129
7950,2003-11-26,29.649999618530273,29.899999618530273,29.11000061035156,29.70000076293945,8351700.0,0.006791132441752223,2.51111563224531,0.5000190737772998,42.69229687647102,44.356563869238855,-0.8322719608092939,-0.07602763980587923,-3.4404972084232313,-6.814124519425587,23.460507392134094,0.7899990081787145,0.11104981919002199,0.19999933242797852,-1.7227291284995339,2.122727793355491,-0.7613648980357794,1.1613635628917365,-4.535199165344238,88.7892353668696,40.065308448331976,0.9613642304637566,11,-1.9549989700317383,-1.3049993515014648,-3.9524998664855957,-6.7699995040893555,0.3400001525878906,2,-0.027655976572483643,-2.1666534212827124,29.45000076293945,1.142854807330772,29.440000534057614,1.2268055427197238,28.35000038146973,-0.027655976572483643
7951,2003-11-28,29.76000022888184,29.940000534057614,29.35000038146973,29.35000038146973,2775000.0,0.003709970042725441,-1.878050595930333,-8.199809269502776,42.54498695745978,43.06260891882256,-1.1283395685808308,-0.17615787515668657,-3.4505837291036663,-6.830437590966401,21.43622369662309,0.5900001525878835,-0.07684949227742877,0.2979999542236378,-1.6295576732675343,2.22555758171481,-0.6657788595219465,1.261778767969222,-4.453791809082034,92.07047273668373,44.88675602768214,0.9637788137455857,11,-2.279999732971195,-1.414999961853031,-4.062500476837162,-6.860000610351566,0.19000053405761008,4,-0.011424736222210297,2.51111563224531,29.649999618530273,-2.1666534212827124,29.45000076293945,1.142854807330772,29.440000534057614,-0.011424736222210297
7952,2003-12-01,30.18000030517578,30.399999618530273,29.79999923706055,30.25,10627400.0,0.01411290568090573,2.24325466786261,-0.17073102652611208,50.610584570090786,43.83625171147257,-1.4937917298008365,-0.5237761919927735,-3.7566369455510156,-7.142499048093363,19.881593398157253,0.639999389648434,-0.39405219963215643,0.655000019073487,-1.2803172939341891,2.590317332081163,-0.3126586374303493,1.6226586755773234,-4.595764358520508,87.05885520857996,37.45670465653223,0.9676586565038376,12,-2.4700002670288086,-1.8350000381469727,-4.4825005531311035,-7.020000457763672,1.6700000762939489,0,-0.023525546210797388,-1.878050595930333,29.76000022888184,2.51111563224531,29.649999618530273,-2.1666534212827124,29.45000076293945,-0.023525546210797388
7953,2003-12-02,30.11000061035156,30.40999984741211,29.81999969482422,30.18000030517578,8753700.0,-0.0023194066970310123,1.2264207980652964,1.0000000000000508,53.209706638282235,45.0806980997464,-1.281027344303407,-0.4633564237525327,-3.547943174984219,-6.96307361947817,18.021230919075517,0.5900001525878906,-0.6536914336555206,0.5760003089904764,-1.3688976097518157,2.5208982277327685,-0.3964486503806697,1.5484492683616224,-4.140503569946286,76.92312206744954,23.174852746065355,0.9724489593711466,12,-2.3950004577636683,-1.7650003433227504,-4.412500858306881,-6.725000381469723,1.6700000762939524,1,-0.024244484715619352,2.24325466786261,30.18000030517578,-1.878050595930333,29.76000022888184,2.51111563224531,29.649999618530273,-0.024244484715619352
7954,2003-12-03,29.5,30.5,29.40999984741211,30.399999618530273,9710300.0,-0.02025907000951188,-1.0185189436819955,12.85719346048981,40.8814504202256,44.932021818240045,-0.4625727284912351,0.12634391961544011,-2.8247542008908724,-6.25183167075037,16.13072354229419,1.0900001525878906,-0.7104860608940626,-0.017000293731690874,-1.9565728293510496,1.9225722418876678,-0.9867865615413685,0.9527859740779867,-3.0864526788940445,28.057522366760157,-24.02615983912592,0.9697862678096789,12,-0.41499996185302734,-1.1549997329711914,-3.6775002479553223,-5.770000457763672,3.299999237060554,2,-0.0064406960697496185,1.2264207980652964,30.11000061035156,2.24325466786261,30.18000030517578,-1.878050595930333,29.76000022888184,-0.0064406960697496185
7955,2003-12-04,29.13999938964844,30.53000068664551,28.63999938964844,29.85000038146973,13977700.0,-0.012203410520391866,-1.2105265506121916,0.7888903252878509,41.83513681151155,44.75544585338885,0.04479710205112042,0.40553781078243034,-2.32020968561093,-5.796764768664811,15.131659043558862,1.8900012969970703,-0.6281487226473246,-0.3125008583068798,-2.2095666392650664,1.5845649226513068,-1.261033748785973,0.6360320321722135,-2.2360777470752,26.45500830049298,-26.396563541057144,0.9485328904790931,12,-0.03999900817871449,-0.7949991226196325,-2.527499675750736,-4.619999885559086,3.0499992370605433,3,0.027110533015590077,-1.0185189436819955,29.5,1.2264207980652964,30.11000061035156,2.24325466786261,30.18000030517578,0.027110533015590077
7956,2003-12-05,28.36000061035156,29.040000915527344,28.18000030517578,28.79999923706055,13799100.0,-0.02676728880008028,-1.150003576282097,0.6197155099464162,45.98290949413499,45.47326406975848,1.009320414635706,1.0478780682657707,-1.4011056999710974,-4.921917103645807,13.592035064843266,0.9599990844726598,-0.4998847555149091,-0.9709996223449728,-2.8179875310246665,0.8759882863347208,-1.8944935766848197,-0.04750566800512601,-0.9484279016081985,7.659586210926589,-48.862495400469726,0.9234939543398477,12,0.9949998855590856,-0.015000343322750354,-1.7475008964538539,-3.8400011062622035,4.119998931884769,4,0.05747528651926914,-1.2105265506121916,29.13999938964844,-1.0185189436819955,29.5,1.2264207980652964,30.11000061035156,0.05747528651926914
7957,2003-12-08,28.239999771118164,28.8700008392334,27.96999931335449,28.70000076293945,16885800.0,-0.004231341207714734,1.250000596045604,1.0454600625958845,49.087587366524694,45.6320980452906,1.2427669653362372,1.0085124011224202,-1.125051839245483,-4.691154454656406,12.019752418110972,0.9000015258789098,-0.39425198478068424,-0.9570004463195794,-2.7047943648452097,0.790793472206051,-1.8308974055823946,-0.08310348705676418,-0.3918471454685033,10.546887223602344,-49.11972576546634,0.8738969592628145,12,1.010000228881836,0.10500049591064453,-1.247499942779541,-2.7849998474121094,5.410001754760742,0,0.060552443543931966,-1.150003576282097,28.36000061035156,-1.2105265506121916,29.13999938964844,-1.0185189436819955,29.5,0.060552443543931966
7958,2003-12-09,27.489999771118164,28.899999618530273,27.36000061035156,28.8700008392334,19952100.0,-0.02655807386964093,1.1388895511633563,2.999995853598892,46.78260033071782,45.9585843850465,1.8853333209650032,1.6377056535895669,-0.2428720132181681,-3.8406549365087024,11.25765357920672,1.5399990081787145,-0.28428157720570724,-1.5770004272460945,-3.428806007193568,0.2748051527013793,-2.5029032172198313,-0.6510976372723576,3.0400009155273473,4.100919799301303,-60.2230232721838,0.9259027899737374,12,1.455000877380371,0.8550004959106445,-0.17749977111816406,-1.9200000762939453,6.039999008178711,1,0.15860315193353758,1.250000596045604,28.239999771118164,-1.150003576282097,28.36000061035156,-1.2105265506121916,29.13999938964844,0.15860315193353758
7959,2003-12-10,27.920000076293945,28.239999771118164,27.5,27.6299991607666,18167600.0,0.015642062886721098,-1.690911991344093,-0.2101454283100075,47.33219023719737,46.47412809179387,1.3583206906269751,1.1285252245987039,-0.5216873048937991,-4.153701589389144,11.115663988664002,0.75,-0.15961480382019033,-1.0600001335144036,-2.9574335406657113,0.8374332736369041,-2.0087168370900557,-0.11128342993875151,2.5466006088256883,17.665597869545852,-45.55520480280626,0.9487167035756537,12,1.0250005722045898,0.4250001907348633,-0.5875000953674316,-2.27500057220459,5.510000228881836,2,0.13825217048007743,1.1388895511633563,27.489999771118164,1.250000596045604,28.239999771118164,-1.150003576282097,28.36000061035156,0.13825217048007743
7960,2003-12-11,28.60000038146973,28.770000457763672,27.85000038146973,27.95000076293945,12351200.0,0.024355311723410544,-1.1647050903746352,2.2413709189445408,56.045748934985966,47.97421275596345,0.5740859913577481,0.2984323035098768,-1.0539909152315978,-4.7334817442408585,10.254086171521196,0.9200000762939418,-0.17077502166235092,-0.27499980926513246,-1.9958748728291376,1.4458752542988726,-1.1354373410471332,0.5854377225168683,1.8044683021545431,73.80949677794405,8.922030100417714,0.8604375317820018,12,0.34500026702880504,-0.2550001144409215,-1.2675004005432164,-2.355000495910648,3.7100009918212855,3,0.14685310488009828,-1.690911991344093,27.920000076293945,1.1388895511633563,27.489999771118164,1.250000596045604,28.239999771118164,0.14685310488009828
7961,2003-12-12,28.71999931335449,28.95000076293945,28.170000076293945,28.649999618530273,11768600.0,0.00419576679315381,1.943384411639834,0.10769190139294556,53.2173820163892,48.263856916663265,0.32525258546631974,0.06604403165390949,-1.0299130485838006,-4.752183983673714,9.282978185683387,0.7800006866455043,-0.14646124070586097,-0.08150081634521911,-1.6876374930678182,1.52463586037738,-0.8845691547065186,0.7215675220160804,1.623580008804332,85.53450141431686,22.122891591927974,0.8030683383612992,12,0.22500133514404652,-0.37499904632568004,-1.3324990272521937,-2.4749994277954066,3.0100002288818395,4,0.12082170599986686,-1.1647050903746352,28.60000038146973,-1.690911991344093,27.920000076293945,1.1388895511633563,27.489999771118164,0.12082170599986686
7962,2003-12-15,28.34000015258789,29.690000534057614,28.34000015258789,29.690000534057614,16379600.0,-0.013231168866703391,1.0000000000000053,-19.285803814714825,39.08729565536932,46.69470014078406,0.4657815829196288,0.42947060653679614,-0.54435575822259,-4.263766498363786,8.96859327132504,1.350000381469723,-0.1399334242691026,-0.4369999885559075,-2.0562019601144215,1.1822019830026065,-1.2466009743351663,0.37260099722335127,1.9439075953347853,42.06006756762303,-16.05990722675829,0.8096009857792575,12,0.6050004959106445,0.005000114440917969,0.059999942779541016,-1.5299997329711914,2.629999160766598,0,0.14608325220034946,1.943384411639834,28.71999931335449,-1.1647050903746352,28.60000038146973,-1.690911991344093,27.920000076293945,0.14608325220034946
7963,2003-12-16,27.920000076293945,28.5,27.32999992370605,28.3700008392334,14370300.0,-0.014820044955278222,2.295779112625062,0.33333380428348086,35.963293505319086,46.14823826135,0.6062104337372247,0.8605108420978134,-0.015054062624351161,-3.7411604753878436,9.51118900253254,1.1700000762939489,-0.15741140622012395,-0.8360000610351577,-2.4895946454271893,0.817594523356874,-1.6627973532311735,-0.00920276883914184,2.3054295288773083,25.00000000000015,-27.466218662679132,0.8267972921960149,12,1.010000228881836,0.4250001907348633,0.8899998664855957,-0.875,4.069999694824219,1,0.20522927771945598,1.0000000000000053,28.34000015258789,1.943384411639834,28.71999931335449,-1.1647050903746352,28.60000038146973,0.20522927771945598
7964,2003-12-17,27.68000030517578,28.06999969482422,27.28000068664551,27.76000022888184,12972600.0,-0.00859598031741915,1.2571437135048578,0.17777730682830442,32.0582933015928,45.06192231580347,0.6268092401029648,1.1450408550576796,0.32500788013722115,-3.400824739959347,9.802558350260641,0.7899990081787074,-0.3027618599554742,-1.0669998168945298,-2.742936128096648,0.6089364943075886,-1.9049679724955908,-0.22903166129346886,2.4296121127368657,16.597495595686283,-29.98220469249098,0.8379681556010599,12,0.8050003051757812,0.22500038146972656,1.2674994468688965,-0.5600004196166992,2.8199996948242188,2,0.2113438731800601,2.295779112625062,27.920000076293945,1.0000000000000053,28.34000015258789,1.943384411639834,28.71999931335449,0.2113438731800601
7965,2003-12-18,28.8799991607666,29.09000015258789,27.649999618530273,27.649999618530273,17082400.0,0.0433525593338393,-1.3414651544332692,-15.37500894070456,43.31305977655604,44.76527234718359,-0.6860999159034193,-0.003968303056282707,-0.757632162178048,-4.48530583680175,9.124802102825225,1.4400005340576172,-0.45323852153717326,0.10049905776977397,-1.5583462055173705,1.7593443210569184,-0.7289235738737965,0.9299216894133444,1.0598365532700171,66.38998238274559,24.50851330931153,0.829422631643572,12,-0.39499855041503906,-0.9749984741210938,0.06750059127807617,-1.7599992752075195,1.820001602172848,3,0.15754852065890446,1.2571437135048578,27.68000030517578,2.295779112625062,27.920000076293945,1.0000000000000053,28.34000015258789,0.15754852065890446
7966,2003-12-19,28.34000015258789,28.88999938964844,28.31999969482422,28.88999938964844,17065900.0,-0.018698027142337925,1.072729038209434,-0.4471540176840776,36.268649323260995,43.340945897932066,-0.16677444211511627,0.6048456160875091,-0.11412323020301329,-3.831437058832755,8.795900106520758,0.5699996948242223,-0.4813760023436586,-0.46349992752075053,-2.079671951140675,1.1526720960991739,-1.2715859393307127,0.34458608428921167,1.4402454598052614,43.983383114344356,7.493655951998129,0.8080860118099614,12,0.14500045776367188,-0.5299997329711914,0.6074995994567871,-1.2200002670288086,2.25,4,0.14008472827550777,-1.3414651544332692,28.8799991607666,1.2571437135048578,27.68000030517578,2.295779112625062,27.920000076293945,0.14008472827550777
7967,2003-12-22,28.71999931335449,28.96999931335449,28.10000038146973,28.10000038146973,9679100.0,0.013408580053656083,-1.8064530022334568,-1.127272348955098,40.08557768885276,42.59683227105816,-0.5269385298677101,0.2677128858430784,-0.3998592672866188,-4.096915161335215,8.428874856076641,0.8699989318847585,-0.4897581064464589,-0.10200071334839222,-1.704730127952633,1.5007287012558486,-0.9033654206505126,0.6993639939537282,0.9102316034938056,79.5579586516198,46.19240290796867,0.8013647073021196,12,-0.23499870300292613,-0.9449987411498988,0.47000074386597035,-1.5999994277954066,2.6300010681152415,0,0.10480502440270678,1.072729038209434,28.34000015258789,-1.3414651544332692,28.8799991607666,1.2571437135048578,27.68000030517578,0.10480502440270678
7968,2003-12-23,29.170000076293945,29.29999923706055,28.399999618530273,28.399999618530273,7912000.0,0.015668550616232402,-1.337659957097076,1.2419383617692985,47.59124022552947,42.625615603095056,-0.797428062835138,-0.21455301925702486,-0.751648161358272,-4.428615493124788,8.464820690554244,0.899999618530277,-0.46622658527690675,0.36150007247924876,-1.2237647656401265,1.946764910598624,-0.43113234658044064,1.1541324915389382,0.31921702674218366,93.5643933635549,57.068391313019156,0.7926324190596884,12,-0.6849994659423828,-1.3949995040893555,-0.0774998664855957,-2.0500001907348633,1.739999771118164,1,0.06170720714270339,-1.8064530022334568,28.71999931335449,1.072729038209434,28.34000015258789,-1.3414651544332692,28.8799991607666,0.06170720714270339
7969,2003-12-24,28.979999542236328,29.170000076293945,28.82999992370605,29.10000038146973,2471700.0,-0.006513559600982877,1.6153834867769779,-0.15584515310799021,48.802395722511434,41.82079857948679,-0.49310992630121575,-0.06489646728085674,-0.47200053212059956,-4.11910063641897,8.729421126333987,0.3400001525878942,-0.4589275937604036,0.1949995994567857,-1.3639407082010813,1.7539399071146526,-0.584470554372146,0.9744697532857174,0.37666457581636337,80.60607461780754,41.07028006217026,0.7794701538289329,12,-0.4949989318847656,-1.2049989700317383,-0.0624995231628418,-1.859999656677246,1.7800006866455114,2,0.10386474383807265,-1.337659957097076,29.170000076293945,-1.8064530022334568,28.71999931335449,1.072729038209434,28.34000015258789,0.10386474383807265
7970,2003-12-26,28.82999992370605,29.20000076293945,28.76000022888184,28.88999938964844,1758500.0,-0.0051759703554054015,-3.400030517752834,0.4999920527696542,53.88429356031528,41.89489986214524,-0.34313855868340326,0.021629984652253853,-0.22289947154671097,-3.8411023836481704,8.844803099343952,0.4400005340576101,-0.3759998095025665,0.08599996566772106,-1.4193645663521224,1.5913644976875645,-0.6666823003421989,0.838682231677641,0.4699993133544993,60.83335320156661,16.552215456618143,0.7526822660099216,12,-0.34499931335448863,-1.0549993515014613,0.05750036239624379,-1.710000038146969,1.2399997711181676,4,0.05792577456515202,1.6153834867769779,28.979999542236328,-1.337659957097076,29.170000076293945,-1.8064530022334568,28.71999931335449,0.05792577456515202
7971,2003-12-29,29.420000076293945,29.43000030517578,28.85000038146973,28.8799991607666,5963800.0,0.020464798964593633,1.0714232191878674,-9.000095368279444,59.049086753983495,44.112876650880146,-0.9201667647936844,-0.6273106991092519,-0.7065110046639944,-4.2977349119082575,8.942406359453035,0.6000003814697301,-0.305052145161433,0.6930001258850105,-0.7711699017804037,2.1571701535504246,-0.03908488794769838,1.4250851397177193,-2.139999389648434,99.24810304845957,48.60545265684375,0.732085013832708,12,-1.0649995803833008,-0.514999389648434,-1.2249999046325684,-2.3000001907348633,0.610000610351566,0,0.04350784103759753,-3.400030517752834,28.82999992370605,1.6153834867769779,28.979999542236328,-1.337659957097076,29.170000076293945,0.04350784103759753
7972,2003-12-30,29.46999931335449,29.540000915527344,29.11000061035156,29.35000038146973,5305400.0,0.0016994981961551137,2.307667478505852,0.22221986747480282,67.01031738696983,47.56254597106357,-0.8862137998773214,-0.7728533148091863,-0.6267148125680144,-4.212083106486251,9.447534507975078,0.4300003051757848,-0.34413390402577093,0.7784994125366183,-0.5669532668366841,2.1239520919099206,0.10577307284996706,1.4512257522232694,-2.1469986343383702,93.85951556746036,35.787599962758364,0.6727263396866513,12,-1.0599985122680629,-0.5649986267089773,-1.2749991416931117,-2.3499994277954066,1.8400001525878977,1,0.038004779956878565,1.0714232191878674,29.420000076293945,-3.400030517752834,28.82999992370605,1.6153834867769779,28.979999542236328,0.038004779956878565
7973,2003-12-31,29.3799991607666,29.60000038146973,29.11000061035156,29.32999992370605,6136700.0,-0.003053958421610936,-1.000007785130401,0.4166640175478179,63.32116991565894,51.036198928182024,-0.6340058489542884,-0.7803564410021409,-0.4281778958372371,-3.9830233603780805,10.009978120168558,0.48999977111817117,-0.3713537706960821,0.7249993324279771,-0.4918902051129166,1.9418888699688708,0.11655456365753025,1.333444101198424,-1.9683184722900329,73.80938324530727,10.187377043569313,0.6084447687704461,12,-0.7549991607666016,-0.4749984741210902,-1.404998779296875,-2.2599992752075195,1.840000152587887,2,0.06705246007405696,2.307667478505852,29.46999931335449,1.0714232191878674,29.420000076293945,-3.400030517752834,28.82999992370605,0.06705246007405696
7974,2004-01-02,29.309999465942386,29.79999923706055,29.10000038146973,29.6299991607666,6952900.0,-0.002382562859895909,1.12120914371584,-6.400091554130855,57.28952562977819,52.58913957854004,-0.3447271356787276,-0.7645181952656408,-0.30012011912905123,-3.7798252352089428,10.350079044675905,0.6999988555908203,-0.2771597423120866,0.6644996643066428,-0.5273224631183737,1.8563217917316592,0.06858860059413274,1.2604107280191528,-1.7670195958862287,52.88459245973015,-9.05844597595189,0.5959110637125085,1,-0.3599996566772461,-0.404998779296875,-1.3349990844726598,-2.1899995803833043,2.0400009155273438,4,0.054588891525872985,-1.000007785130401,29.3799991607666,2.307667478505852,29.46999931335449,1.0714232191878674,29.420000076293945,0.054588891525872985
7975,2004-01-05,29.93000030517578,29.979999542236328,29.559999465942386,29.559999465942386,9366000.0,0.021153219055968453,-1.2702655332574075,-1.156253725293853,61.26630970457396,55.36665739868593,-0.8941515998632212,-1.3937582645142115,-0.8449571272245926,-4.26821664123084,10.199083556189043,0.6700000762939418,-0.0983346053919405,1.2450004577636733,-0.06257234789514143,2.552573263422488,0.5912140549342659,1.8987868605930807,-2.2064588857592717,95.57528546953723,35.103822376636614,0.6537864028294081,1,-0.8900003433227539,-1.0249996185302699,-1.8524999618530273,-2.810000419616699,1.6900005340576172,0,0.027731370372305886,1.12120914371584,29.309999465942386,-1.000007785130401,29.3799991607666,2.307667478505852,29.46999931335449,0.027731370372305886
7976,2004-01-06,29.989999771118164,30.29999923706055,29.6200008392334,29.95000076293945,8652600.0,0.00200465971702668,1.0606076369321533,0.10810518230604145,66.33663852476138,58.283441936009105,-0.7772176222764777,-1.397006280018413,-0.8372171993539972,-4.2017875338580275,9.835668718331974,0.679998397827152,0.14557943561519693,1.223499965667724,-0.1970893844961772,2.644089315831625,0.5132052905857734,1.9337946407496744,-2.0408125394196723,74.16668653490024,10.8967753668488,0.7102946750819513,1,-0.6400003433227539,-1.0849990844726527,-1.9699993133544922,-2.869999885559082,1.3099994659423864,1,0.002667553328329797,-1.2702655332574075,29.93000030517578,1.12120914371584,29.309999465942386,-1.000007785130401,29.3799991607666,0.002667553328329797
7977,2004-01-07,29.95000076293945,30.06999969482422,29.54999923706055,30.06999969482422,8894100.0,-0.0013337448644209493,7.666751438471505,-3.000047684898015,71.73450012518259,60.9660263693039,-0.6083711931845421,-1.2883859571259038,-0.7330603005397762,-4.045965028056759,9.275525560664857,0.5200004577636683,0.24551578976871724,1.0980009078979442,-0.3932450596120134,2.589246875407902,0.3523779241429672,1.8436238916529213,-1.7187160905975105,70.8334326745021,2.61016587563158,0.7456229837549788,1,-0.4200010299682546,-1.0450000762939382,-2.037500381469723,-2.8300008773803675,0.8199996948242223,2,0.002671115915464428,1.0606076369321533,29.989999771118164,-1.2702655332574075,29.93000030517578,1.12120914371584,29.309999465942386,0.002671115915464428
7978,2004-01-08,31.85000038146973,31.979999542236328,30.489999771118164,30.489999771118164,18148500.0,0.06343905075559686,-1.191175150624376,-11.33343929808915,82.93840947515942,64.75891678626478,-2.333641408867628,-2.998744592378035,-2.5664557065608946,-5.819992627237493,8.855638369695981,2.0299987792968786,0.5063305640369755,2.780000495910649,0.9023983461398544,4.657602645681443,1.8411994210252516,3.718801570796046,-3.3704699613615574,95.48613893581847,19.87611864577738,0.9388010748853979,1,-1.480000495910648,-2.220000267028812,-3.8225002288818395,-4.730000495910648,-0.6800003051757848,3,-0.01695450263923748,7.666751438471505,29.95000076293945,1.0606076369321533,29.989999771118164,-1.2702655332574075,29.93000030517578,-0.01695450263923748
7979,2004-01-09,31.78000068664551,32.09999847412109,31.11000061035156,31.11000061035156,17816800.0,-0.0021977925898218897,-1.955217167274414,0.49264689382805094,77.88464642137173,67.4256226597155,-2.0391289590597665,-2.7665800923141894,-2.469589368591766,-5.634805076311679,8.442364330853255,0.9899978637695277,0.7304777015503987,2.5170007705688526,0.36380357614293146,4.670197964994774,1.440402173355892,3.593599367781813,-2.810404589439397,87.4510634032798,10.233806575479363,1.0765985972129601,1,-1.3050012588501012,-2.0900011062622106,-3.7500004768371618,-4.660000801086429,-0.34000015258789773,4,-0.017621188206152105,-1.191175150624376,31.85000038146973,7.666751438471505,29.95000076293945,1.0606076369321533,29.989999771118164,-0.017621188206152105
7980,2004-01-12,32.799999237060554,32.900001525878906,31.78000068664551,31.78000068664551,14048500.0,0.03209561133973371,-1.1960831979175988,1.522385722785401,89.26057957913387,70.78245519584331,-2.7231268479327824,-3.6425472963082868,-3.444834422562046,-6.535389210591539,8.734300125045188,1.1200008392333949,0.8986254104972353,3.326999378204352,0.682799268518373,5.971199487890335,2.004899323361361,4.649099433047343,-3.3295387595480435,97.01485908973436,14.949579403243291,1.3221000548429909,1,-1.7999982833862376,-2.709998130798347,-4.084999084472663,-5.679999351501472,-1.8999996185302805,0,-0.04420728321092393,-1.955217167274414,31.78000068664551,-1.191175150624376,31.85000038146973,7.666751438471505,29.95000076293945,-0.04420728321092393
7981,2004-01-13,32.189998626708984,32.919998168945305,31.88999938964844,32.56999969482422,12719300.0,-0.01859758001647549,-1.1020393069703829,-0.37255059623428877,79.35702641985367,72.15431175505263,-1.8761812157803917,-2.9083674026860464,-2.8072067540974857,-5.803678501410037,9.226811923763593,1.0299987792968643,1.0741441010992077,2.5434988021850593,-0.3374385550160284,5.4244361593861505,1.1030301235845137,3.983967480785605,-2.102220760490521,78.33828564960254,-3.877093484487574,1.4404686786005454,1,-1.1799993515014648,-2.089999198913574,-3.467498302459717,-5.069998741149902,-1.569997787475586,1,-0.017707294557093967,-1.1960831979175988,32.799999237060554,-1.955217167274414,31.78000068664551,-1.191175150624376,31.85000038146973,-0.017707294557093967
7982,2004-01-14,32.47999954223633,32.650001525878906,32.11999893188477,32.459999084472656,7838900.0,0.009009037834711853,1.9444226632616985,-0.05263263564724188,78.78261359923434,73.87224994211657,-1.8934261557607641,-3.0275302085647766,-3.046298400488439,-5.990603008835457,10.454120303416383,0.5300025939941335,1.249339804139673,2.626499748229982,-0.4476317004113852,5.700631196871349,1.0894340239092983,4.1635654725506654,-1.8257776154724965,81.89304869079685,1.067256588180598,1.5370657243206844,1,-1.4700002670288086,-2.380000114440918,-3.6299991607666016,-5.359999656677246,-2.739999771118164,2,-0.03633005916891496,-1.1020393069703829,32.189998626708984,-1.1960831979175988,32.799999237060554,-1.955217167274414,31.78000068664551,-0.03633005916891496
7983,2004-01-15,33.650001525878906,33.919998168945305,32.47999954223633,32.47999954223633,13600600.0,0.03602222906811092,-1.4615319406994782,58.49876025176426,84.69541085652706,76.91734830064422,-2.6753751756005713,-3.9486961732010784,-4.183306258564976,-7.06021694358585,11.234071700767348,1.4399986267089773,1.3856820416183808,3.5100016593933105,0.14072223657576188,6.879281082210863,1.8253619479845362,5.194641370802085,-2.5426243506787785,90.39157019049091,9.143980969473219,1.6846397114087759,1,-1.9150028228759766,-3.050002098083496,-4.852501392364502,-6.530001640319824,-3.740001678466797,3,-0.08558695208082945,1.9444226632616985,32.47999954223633,-1.1020393069703829,32.189998626708984,-1.1960831979175988,32.799999237060554,-0.08558695208082945
7984,2004-01-16,33.529998779296875,33.97999954223633,33.40999984741211,33.86999893188477,11436000.0,-0.0035662033028361906,1.035708203622591,-0.29059792832946496,85.07460434630488,79.56271437194766,-2.1163732948425285,-3.5499633535138457,-4.028122143603714,-6.836311387457592,12.030937984592892,0.5699996948242188,1.485865835595714,3.097498989105226,-0.38634579768784505,6.581343775898301,1.3555765957086905,4.839421382501762,-1.8600974053477124,79.5454092261969,-4.107457613517838,1.7419223933965367,1,-1.7649993896484375,-2.899998664855957,-4.884998321533203,-6.409998893737793,-2.8699989318847656,4,-0.07038469397321045,-1.4615319406994782,33.650001525878906,1.9444226632616985,32.47999954223633,-1.1020393069703829,32.189998626708984,-0.07038469397321045
7985,2004-01-20,33.43000030517578,33.75,33.279998779296875,33.740001678466804,10500000.0,-0.002982358418182729,1.8485093691839967,0.9117683357829681,82.28663114678317,81.33493577439452,-1.6401702860202079,-3.2586870788840336,-3.912399306873372,-6.633054443732739,13.73359706440892,0.470001220703125,1.64428648495878,2.770000457763672,-0.8773837377204217,6.417384653247769,0.9463083600216251,4.593692555505719,-1.2980792975691884,73.68424895187088,-7.665621961679378,1.8236920977420485,1,-1.6650009155273438,-2.8000001907348633,-4.784999847412109,-6.270000457763672,-2.1800003051757812,1,-0.059527363235173714,1.035708203622591,33.529998779296875,-1.4615319406994782,33.650001525878906,1.9444226632616985,32.47999954223633,-0.059527363235173714
7986,2004-01-21,32.310001373291016,33.049999237060554,31.88999938964844,32.900001525878906,15379800.0,-0.033502809502259034,1.6067541908300744,1.903217867470577,69.50550681366174,81.08726985089221,-0.17485898371366915,-1.9246959963329964,-2.800971966799544,-5.42819486295506,14.881686197973803,1.5400009155273402,1.851917811172605,1.4515014648437514,-2.0949798290221437,4.997982758709647,-0.32173918208919616,3.224742111776699,1.6699981689453125,20.09578722386782,-57.20672149094561,1.7732406469329474,1,-0.07500171661376953,-1.6800012588500977,-3.6650009155273438,-5.150001525878906,-1.6600017547607422,2,-0.043639792473865846,1.8485093691839967,33.43000030517578,1.035708203622591,33.529998779296875,-1.4615319406994782,33.650001525878906,-0.043639792473865846
7987,2004-01-22,31.729999542236328,32.779998779296875,31.670000076293945,32.40999984741211,11974700.0,-0.017951154639508804,-1.7749994039529837,1.1525425920537937,65.12226297395571,79.10769801742514,0.7645938739103286,-1.1674880427537104,-2.2406490298494077,-4.7701546807562885,15.818238956118138,1.1099987030029297,1.9898805770724017,0.7209996223449693,-2.6964967587213735,4.138496003411316,-0.9877485681882021,2.4297478128781407,2.2081999969482453,2.597380078523332,-72.04274105959573,1.708748190533173,1,0.8150005340576172,-1.0999994277954102,-3.0849990844726562,-4.459999084472656,-0.7099990844726562,3,-0.034982625875093154,1.6067541908300744,32.310001373291016,1.8485093691839967,33.43000030517578,1.035708203622591,33.529998779296875,-0.034982625875093154
7988,2004-01-23,30.96999931335449,31.95000076293945,30.70000076293945,31.95000076293945,14264800.0,-0.023952103367357203,1.5510166347802563,1.4411779555475772,59.81087044057026,77.09950068622497,1.5495950854770761,-0.28008208653190536,-1.4828072282462763,-3.9371802500528723,16.7505276187899,1.25,2.0947512367951546,-0.1290005683898947,-3.435586912873493,3.1775857760937036,-1.7822937406316903,1.5242926038519045,2.8774722473144614,8.231666185952596,-66.30343893340184,1.6532931722417983,1,1.370000839233402,-0.33999919891357067,-2.3249988555908168,-3.629999160766598,0.31000137329102273,4,-0.0397158401519867,-1.7749994039529837,31.729999542236328,1.6067541908300744,32.310001373291016,1.8485093691839967,33.43000030517578,-0.0397158401519867
7989,2004-01-26,31.989999771118164,32.130001068115234,31.0,31.20000076293945,13460100.0,0.03293511399349125,1.1121483665455116,-0.8061202445295218,61.625275849679404,74.02891138295224,0.6286219563332196,-1.120465554339038,-2.479295805036813,-4.8805681713677735,17.78676785864511,1.1600017547607457,2.2217872088920636,0.7404998779296861,-2.431247150191574,3.912246906050946,-0.8453736361309439,2.326373391990316,1.668623541687019,42.295060028341396,-28.356742169141825,1.5858735140606302,1,0.35000038146972656,-1.359999656677246,-3.352499485015869,-4.204999923706055,-1.25,0,-0.06502031692991639,1.5510166347802563,30.96999931335449,-1.7749994039529837,31.729999542236328,1.6067541908300744,32.310001373291016,-0.06502031692991639
7990,2004-01-27,30.5,31.85000038146973,30.5,31.85000038146973,18108400.0,-0.04657704850824651,-1.0000000000000053,-1.7088633877934332,52.47813454311226,71.0423678410921,1.9646619822535598,0.5281393042888638,-1.0161407838710304,-3.31561514546895,18.63869783236421,1.489999771118164,2.0445611792462373,-0.8329998970031731,-3.819045556195256,2.1530457621889063,-2.326022726599213,0.6600229325928666,2.9811059598132417,0.0,-67.30700624652664,1.49302282959604,1,1.739999771118164,0.3149995803833008,-2.304999351501465,-2.7150001525878906,0.6200008392333984,1,0.005245896636462577,1.1121483665455116,31.989999771118164,1.5510166347802563,30.96999931335449,-1.7749994039529837,31.729999542236328,0.005245896636462577
7991,2004-01-28,30.70000076293945,31.3799991607666,30.36000061035156,30.79999923706055,14991500.0,0.006557402063588569,-1.6153849915880756,0.07407292286260961,53.58851517445751,68.24302357167244,1.7110089742597374,0.45213076911908345,-1.2247744038754576,-3.446881968204835,19.647845162942367,1.0199985504150426,1.9503851784937112,-0.6969991683960011,-3.562857200139103,2.168858863347104,-2.129928184267552,0.7359298474755498,2.542616720088734,14.049603712554443,-50.629751604552,1.432929015871552,1,1.4699993133544957,0.33999919891357777,-2.5050001144409144,-2.91500091552734,0.7699985504150391,2,0.017915284149585542,-1.0000000000000053,30.5,1.1121483665455116,31.989999771118164,1.5510166347802563,30.96999931335449,0.017915284149585542
7992,2004-01-29,30.59000015258789,30.989999771118164,30.15999984741211,30.989999771118164,13951700.0,-0.003583081681364342,3.150003576282097,4.000057221331828,42.72517656729004,63.57966420620166,1.7039028481245069,0.6854864891056671,-1.081019265732234,-3.2835773885932227,20.58988926431201,0.8299999237060547,1.6696109259192085,-0.8629998207092271,-3.6116884225973607,1.885688781178903,-2.237344121653294,0.5113444802348397,2.3643556431726296,21.827413133394266,-37.34589660761461,1.3743443009440652,1,1.4799995422363281,0.4499998092651367,-2.4424996376037598,-2.8050003051757812,0.01000022888183949,3,0.001961407834033757,-1.6153849915880756,30.70000076293945,-1.0000000000000053,30.5,1.1121483665455116,31.989999771118164,0.001961407834033757
7993,2004-01-30,31.35000038146973,31.54999923706055,30.28000068664551,30.34000015258789,14106000.0,0.024844727855208637,-1.2477867143785641,-2.5250029802350897,47.70053462845281,59.426989793106976,0.6518906442653751,0.08499902914039481,-1.7819411785607322,-3.999683589750301,21.6490455038124,1.269998550415039,1.5005568968895382,-0.20149965286254456,-2.7728746362598535,2.3698753305347644,-1.4871871445612008,1.0841878388361081,1.2690327004889816,60.406081049680296,4.611032521131939,1.285687491698654,1,0.6049995422363246,-0.16000080108642933,-3.219999790191654,-3.305000305175785,-1.0900001525878906,4,-0.010526313227769979,3.150003576282097,30.59000015258789,-1.6153849915880756,30.70000076293945,-1.0000000000000053,30.5,-0.010526313227769979
7994,2004-02-02,30.90999984741211,31.60000038146973,30.709999084472656,31.420000076293945,9776600.0,-0.014035104583848601,1.0459780194724675,-0.5049506072354575,39.224642834617555,54.64232442508858,0.7612100833845794,0.6861951689348729,-1.271282918830373,-3.5065652973401455,22.567683134699877,0.8900012969970739,1.2982225710551774,-0.721500205993653,-3.090868402063009,1.647867990075703,-1.9061843040283293,0.46318389204102317,1.4139492464010104,44.37868420072515,-5.946123429408274,1.1846840980346776,2,0.6949996948242223,0.46000003814697266,-2.779999256134033,-2.864999771118164,-1.2299995422363281,0,0.011970263379486257,-1.2477867143785641,31.35000038146973,3.150003576282097,30.59000015258789,-1.6153849915880756,30.70000076293945,0.011970263379486257
7995,2004-02-03,30.76000022888184,31.04999923706055,30.15999984741211,30.40999984741211,9948900.0,-0.004852786129755593,-1.094115271123885,-0.6862749497918816,41.39592553037905,51.519037615834954,0.5505353586993778,0.9502862081265384,-1.0628397704331967,-3.2734433224660116,23.192322879124145,0.889999389648441,0.8986431838444631,-0.9129998207092243,-3.183915119036474,1.3579154776180253,-2.0484574698728473,0.22245782845439876,1.3042749553631587,41.666677704559895,-4.903333955972663,1.1354576491636243,2,0.7099990844726527,0.6099996566772425,-2.6299996376037633,-2.715000152587894,-1.55999946594239,1,-0.0006502099354633861,1.0459780194724675,30.90999984741211,-1.2477867143785641,31.35000038146973,3.150003576282097,30.59000015258789,-0.0006502099354633861
7996,2004-02-04,30.06999969482422,30.75,30.020000457763672,30.75,11333000.0,-0.022431746714024703,1.1470565135926578,-1.942855897243047,36.16533875011169,48.3016015909634,0.9938953250082356,1.7355710668708006,-0.3092805976449604,-2.5078000143944124,23.563599929182217,0.7399997711181676,0.45718944713429366,-1.6070003509521484,-3.865682667725295,0.6516819658209982,-2.736341509338722,-0.4776591925655751,1.7657624490008317,3.164508827523759,-37.328913363727516,1.1293411583865736,2,1.0050010681152344,1.3450002670288086,-1.9399991035461426,-2.0249996185302734,-0.2600002288818324,2,0.034918561857847585,-1.094115271123885,30.76000022888184,1.0459780194724675,30.90999984741211,-1.2477867143785641,31.35000038146973,0.034918561857847585
7997,2004-02-05,30.03000068664551,30.60000038146973,29.690000534057614,30.45000076293945,12877300.0,-0.0013301964943349676,1.52777976460116,0.6176468938280365,26.12137827259224,44.55832468341028,0.8575728488977497,1.878165279146156,-0.220673875219763,-2.394656620430947,24.162938314835866,0.9099998474121165,0.030440358636379727,-1.6509993553161593,-3.8970521716404214,0.5950534610081029,-2.7740257634782886,-0.52797294715403,1.5515548211309458,17.80105653142163,-15.70392043190445,1.123026408162131,2,0.8800001144409144,1.509999275207516,-1.4000000953674352,-1.985000610351566,-0.9099998474121129,3,0.04795200112497344,1.1470565135926578,30.06999969482422,-1.094115271123885,30.76000022888184,1.0459780194724675,30.90999984741211,0.04795200112497344
7998,2004-02-06,31.309999465942386,31.399999618530273,30.20000076293945,30.20000076293945,11729800.0,0.04262400099997654,-1.1621626265767788,-2.6428535746886417,37.29977476263441,41.855491229294174,-0.4125042088215807,0.5856640032320506,-1.4713283957690741,-3.5893335200535113,23.049022626516226,1.369998931884762,-0.23584317630047025,-0.34400053024291566,-2.5944778231685284,1.9064767626826935,-1.4692391767057238,0.7812381162198889,-1.6199989318847727,84.81670478035537,54.77532293212163,1.1252386464628046,2,-0.5399990081787145,0.23000049591064098,-2.6524987220764196,-3.264999389648441,-1.7399997711181676,4,-0.02267643234056782,1.52777976460116,30.03000068664551,1.1470565135926578,30.06999969482422,-1.094115271123885,30.76000022888184,-0.02267643234056782
7999,2004-02-09,31.21999931335449,31.739999771118164,31.10000038146973,31.46999931335449,7516100.0,-0.002874485918972769,-1.6122537952511318,-0.2252254883935108,37.34249355751049,40.17375334200509,-0.49530125847435613,0.6656893915116662,-1.3527471656117989,-3.4315518496831885,21.9044013110877,0.639999389648434,-0.4464388433688704,-0.4060006141662633,-2.6638001279067502,1.8517988995742236,-1.5349003710365032,0.7228991427039801,-1.529998779296875,74.63411457121843,48.043134739840326,1.128899756870243,2,-0.504999160766598,0.3200006484985387,-2.4549989700317347,-3.1749992370605433,-1.4699993133544886,0,-0.03074949089002721,-1.1621626265767788,31.309999465942386,1.52777976460116,30.03000068664551,1.1470565135926578,30.06999969482422,-0.03074949089002721
8000,2004-02-10,31.35000038146973,31.70000076293945,31.0,31.26000022888184,6889600.0,0.0041640317416544725,-1.295082172249005,-0.3600006103515625,43.79844607836739,39.085967886883964,-0.5498752148663613,0.4442659805971516,-1.4585147998093753,-3.4841840692880695,20.13235432826056,0.7000007629394496,-0.5628657812334339,-0.20349960327148153,-2.394709559664559,1.9877103531215994,-1.2991045814680184,0.8921053749250589,-1.5779998779296953,80.9756324491298,51.350419908370654,1.0956049781965402,2,-0.6350002288818395,0.4149990081787074,-2.4225001335144043,-3.305000305175785,-2.0599994659423864,1,-0.053269539265493826,-1.6122537952511318,31.21999931335449,-1.1621626265767788,31.309999465942386,1.52777976460116,30.03000068664551,-0.053269539265493826
8001,2004-02-11,31.6200008392334,31.70000076293945,31.10000038146973,31.29999923706055,7366100.0,0.008612454688302407,1.4999940395535303,3.5555673292925474,49.25976668743442,39.81203345578889,-0.7550513522820381,0.13636470138291656,-1.7041909448325967,-3.6768552414376714,18.251992514885746,0.6000003814697195,-0.7834238345489055,0.0950007438659668,-2.0760868838968065,2.26608837162874,-0.9905430700154199,1.1805445577473535,-1.7692803649902373,94.14639138808512,58.578265184501085,1.0855438138813862,2,-0.9050006866455078,0.14499855041503906,-2.647500514984131,-3.27500057220459,-3.8299999237060547,2,-0.0765338397237253,-1.295082172249005,31.35000038146973,-1.6122537952511318,31.21999931335449,-1.1621626265767788,31.309999465942386,-0.0765338397237253
8002,2004-02-12,31.29999923706055,31.940000534057614,31.28000068664551,31.31999969482422,6767900.0,-0.010120227504099133,-21.00089013225059,-0.06250111758148363,52.360513264798016,40.329808859827246,-0.3617912410285946,0.383071220673866,-1.3766218911802959,-3.277087323420634,16.35692439324132,0.6599998474121023,-0.810419719346104,-0.16600084304809215,-2.2914696320561383,1.9594679459599575,-1.2287352375521188,0.8967335514559309,-1.373707590942388,63.218311426226016,23.192947636750226,1.0627343945040246,2,-0.4849987030029368,0.4650001525878871,-2.1724991798400914,-2.954998970031742,-3.989999771118164,3,-0.047603827713642244,1.4999940395535303,31.6200008392334,-1.295082172249005,31.35000038146973,-1.6122537952511318,31.21999931335449,-0.047603827713642244
8003,2004-02-13,30.770000457763672,31.79999923706055,30.309999465942386,31.43000030517578,11674600.0,-0.016932868760882847,1.128574581540639,32.99923707801464,40.61539265107591,40.484336617211504,0.08636460917182731,0.7233302471080911,-0.842801623429871,-2.6580980058164734,13.457564077924388,1.489999771118164,-0.8797286187999305,-0.551999568939209,-2.430325605518483,1.3263264676400688,-1.4911625872288496,0.3871634493504281,-0.7228862783691419,28.220901250892144,-11.041590917017853,0.9391630182896387,2,0.04500007629394176,1.0649995803833008,-1.5525002479553187,-2.4250001907348633,-3.6200008392333984,4,-0.0536236462133024,-21.00089013225059,31.29999923706055,1.4999940395535303,31.6200008392334,-1.295082172249005,31.35000038146973,-0.0536236462133024
8004,2004-02-17,31.170000076293945,31.25,30.75,30.979999542236328,6129800.0,0.012999662417273239,1.857139743107667,-0.2878796636129815,56.19223529552787,42.12837103556138,-0.30494351299218536,0.14488860584647867,-1.214587780631227,-2.9764159739706244,10.369786755915866,0.5,-0.80477228216035,-0.034000015258790484,-1.598600662008387,1.5306006314908025,-0.8163003386335888,0.7483003081160078,-1.0093127156196289,52.76073906785711,8.179365604083323,0.782300323374797,2,-0.3549995422363317,0.6649999618530273,-1.1700000762939453,-2.6700000762939453,-3.590000152587894,1,-0.051331420518237136,1.128574581540639,30.770000457763672,-21.00089013225059,31.29999923706055,1.4999940395535303,31.6200008392334,-0.051331420518237136
8005,2004-02-18,31.440000534057614,31.71999931335449,31.0,31.479999542236328,8310800.0,0.008662189833262612,1.7692358479839143,-0.21052050394018834,56.75182094316972,44.41575794590116,-0.5233812037168981,-0.29707281484116166,-1.4410499764303175,-3.1458893194729036,7.265813719112566,0.7199993133544886,-0.8300427324345563,0.33550043106078675,-0.8370358596089993,1.5080367217305763,-0.25076771427410804,0.9217685763956815,-1.172554382980298,69.32517347499957,20.01913348219413,0.5862681453348941,2,-0.625,0.394999504089359,-1.3575010299682582,-2.8800010681152344,-2.6300010681152273,2,-0.05375319673506074,1.857139743107667,31.170000076293945,1.128574581540639,30.770000457763672,-21.00089013225059,31.29999923706055,-0.05375319673506074
8006,2004-02-19,30.899999618530273,32.02000045776367,30.76000022888184,31.95000076293945,12218100.0,-0.01717560134715579,1.1176464931247265,26.250679509796825,52.62266813789577,47.360345708712664,0.16398101191906278,0.13900498962854257,-0.8377424530058448,-2.507161449282407,5.9569798321523715,1.2600002288818324,-0.7447005738564911,-0.13400039672851705,-1.1619957187021583,0.8939949252451278,-0.6479980577153377,0.3799972642583036,-0.5322002044741403,34.50291288775748,-17.523902434190212,0.5139976609868218,2,0.21000099182128906,0.9350004196166992,-0.3549985885620117,-1.9399986267089844,-2.309999465942383,3,-0.05210351853976847,1.7692358479839143,31.440000534057614,1.857139743107667,31.170000076293945,1.128574581540639,30.770000457763672,-0.05210351853976847
8007,2004-02-20,30.6200008392334,31.059999465942386,30.25,30.899999618530273,9797900.0,-0.009061449280049927,1.7000050862759357,0.2666652134502455,43.27808930746736,48.02460288036077,0.5995183510550852,0.3495007488575226,-0.4925168533878619,-2.1213973749439674,4.677178706741002,0.8099994659423864,-0.6801246944968184,-0.35849924087524343,-1.347390532294373,0.630392050543886,-0.8529448865848082,0.1359464048343213,1.3999996185302734,20.903996810310456,-28.821030455422513,0.4944456457095642,2,0.5149993896484375,1.2149991989135742,-0.0650014877319336,-1.6500015258789098,-1.5300006866455078,4,-0.09242324775118804,1.1176464931247265,30.899999618530273,1.7692358479839143,31.440000534057614,1.857139743107667,31.170000076293945,-0.09242324775118804
8008,2004-02-23,29.739999771118164,30.88999938964844,29.5,30.6200008392334,13952200.0,-0.02873942011744457,-1.044115832108522,3.142874659400545,40.034072325220116,48.323667187884055,1.3783420082146094,1.1938372529721022,0.4680086223124391,-1.148775694802545,4.624004064995585,1.389999389648441,-0.5180288588464599,-1.1770003318786628,-2.3105294500523073,-0.04347121370501483,-1.7437648909654868,-0.6102357727918388,2.280000686645508,9.523798711177516,-39.188897430621054,0.5667645590868233,2,1.0200004577636719,2.0,0.8149995803833008,-0.7700004577636754,-0.6900005340576136,0,-0.08170814807926319,1.7000050862759357,30.6200008392334,1.1176464931247265,30.899999618530273,1.7692358479839143,31.440000534057614,-0.08170814807926319
8009,2004-02-24,29.90999984741211,30.20000076293945,29.290000915527344,29.60000038146973,10348900.0,0.005716209737803624,1.0449404972386431,-0.35227169281320175,42.78437865622296,48.210993029868014,1.12084558579053,0.9064954873431432,0.3683062922788167,-1.2186378060296654,4.483162280466493,0.9099998474121058,-0.2618043627322635,-0.9030002593994126,-2.003203158019666,0.19720263922084058,-1.4531017087095393,-0.35289881008928603,2.009200592041015,22.71058739361115,-25.78244479524949,0.5501014493101263,2,0.7450008392333984,1.7250003814697266,1.2574992179870605,-0.44000053405762074,-0.6900005340576207,1,-0.09227683861458258,-1.044115832108522,29.739999771118164,1.7000050862759357,30.6200008392334,1.1176464931247265,30.899999618530273,-0.09227683861458258
8010,2004-02-25,30.65999984741211,30.76000022888184,30.15999984741211,30.18000030517578,11490500.0,0.025075225804954027,-1.307691743388489,1.5483882876286872,54.95798383979043,48.844128269018675,0.2935454207325989,0.1782350798034784,-0.3231533048755999,-1.8703072362587356,4.608748389486082,0.8500003814697301,-0.16212948550100492,-0.16100025177001953,-1.2539229871411308,0.9319224836010918,-0.7074616194555752,0.3854611159155361,1.101448620605467,50.18311947270535,-3.8766263947333996,0.5464613676855562,2,-0.0049991607666015625,0.8600006103515625,0.5374999046325684,-1.1599998474121094,-0.7600002288818359,2,-0.10045661901612923,1.0449404972386431,29.90999984741211,-1.044115832108522,29.739999771118164,1.7000050862759357,30.6200008392334,-0.10045661901612923
8011,2004-02-26,31.25,31.38999938964844,30.399999618530273,30.65999984741211,10160400.0,0.0192433188364054,1.2758643369214813,1.2291681567842072,59.384607348924064,49.62458316725491,-0.3961144770559031,-0.3883592011073631,-0.8504187411027537,-2.3615395127864005,4.842874813431446,0.9899997711181676,-0.03949870279480194,0.40149993896484304,-0.7061819095795414,1.5091817875092275,-0.15234098530735096,0.955340863237037,0.36316161486816156,93.33335755365087,33.25424172428485,0.5538409242721926,2,-0.5949993133544922,-0.07999992370605113,-0.052500247955322266,-1.75,-0.8400001525878906,3,-0.07808001708984369,-1.307691743388489,30.65999984741211,1.0449404972386431,29.90999984741211,-1.044115832108522,29.739999771118164,-0.07808001708984369
8012,2004-02-27,30.649999618530273,31.399999618530273,30.489999771118164,31.20000076293945,12561700.0,-0.01920001220703127,-1.0919516542396812,-0.932205088416895,44.32990163723821,50.03730638793961,0.11397257662758875,0.22805938634723333,-0.18111186321296557,-1.683619732158899,5.119342216270112,0.9099998474121094,-0.017657049610185993,-0.20150041580200195,-1.3065563414919374,0.9035555098879335,-0.7540283786469679,0.351027547042964,0.8237723543774393,64.45495445411377,7.1949543879300535,0.5525279628449671,2,0.005001068115234375,0.38500022888183594,0.7825002670288086,-1.1499996185302734,0.2900009155273402,4,-0.06721042386887843,1.2758643369214813,31.25,-1.307691743388489,30.65999984741211,1.0449404972386431,29.90999984741211,-0.06721042386887843
8013,2004-03-01,31.020000457763672,31.10000038146973,30.26000022888184,30.649999618530273,8787500.0,0.012071805671726832,2.1698077898895836,-0.6727273988327094,48.36066624579957,49.167132049080905,-0.24231882089405943,-0.17700707776285185,-0.46253788480701274,-1.969565170803186,4.951416523835619,0.8400001525878906,-0.06431724125267024,0.18500041961669922,-0.8983569976070029,1.2683578368404014,-0.35667828899515186,0.7266791282285503,0.37999916076660156,81.99055003087014,25.815880015942277,0.5416787086118513,3,-0.36499977111816406,-0.3099994659423828,0.5674996376037598,-1.5200004577636719,-1.8600006103515625,0,-0.06221793283993138,-1.0919516542396812,30.649999618530273,1.2758643369214813,31.25,-1.307691743388489,30.65999984741211,-0.06221793283993138
8014,2004-03-02,31.28000068664551,31.85000038146973,31.21999931335449,31.399999618530273,14101100.0,0.008381696487588686,-4.249972184693538,-0.32432070190269524,49.438204999148894,48.35450805530081,-0.5420800461189117,-0.42990811749471547,-0.6213787561260524,-2.1474558704298907,4.992616547194671,0.8299999237060582,-0.11340767932136941,0.4265006065368695,-0.6747385250663314,1.5277397381400704,-0.12411895926473093,0.9771201723384699,-1.9899997711181676,66.2722180651817,12.68799107266269,0.5506195658016004,3,-0.6250000000000036,-0.5699996948242223,0.20499944686889293,-1.7800006866455114,-1.980001449584961,1,-0.07129160487956843,2.1698077898895836,31.020000457763672,-1.0919516542396812,30.649999618530273,1.2758643369214813,31.25,-0.07129160487956843
8015,2004-03-03,30.739999771118164,31.479999542236328,30.6200008392334,31.290000915527344,10275100.0,-0.01726345599979129,-1.1772146397641645,4.583383666592627,43.230764987203166,47.31096326077942,-0.1249570069156718,0.11438201232106238,-0.02309312246477191,-1.5270132423572242,5.2399500669953625,0.8599987030029297,-0.040554794936983996,-0.11250028610229634,-1.2141331713349182,0.9891325991303255,-0.663316728718609,0.43831615651401634,-1.3987988662719744,30.188647557993963,-17.510240930975645,0.5508164426163115,3,-0.1699991226196289,-0.08499908447265625,0.7450003623962402,-1.239999771118164,-1.5599994659423828,2,-0.04944698988552998,-4.249972184693538,31.28000068664551,2.1698077898895836,31.020000457763672,-1.0919516542396812,30.649999618530273,-0.04944698988552998
8016,2004-03-04,31.1200008392334,31.309999465942386,30.70000076293945,30.71999931335449,8339200.0,0.012361778495270759,-1.7727300312979424,-0.7272739883270571,48.62806167827404,47.90540463531349,-0.5257581365663277,-0.1928076305100852,-0.32178367678750774,-1.828496057677107,5.359103906626456,0.6099987030029368,-0.10624762660496856,0.2150007247924819,-0.8281424047860355,1.2581438543709993,-0.3065708399967768,0.7365722895817406,-1.7286239448547391,54.08808351067253,8.007272848634642,0.5215715647892584,3,-0.5500001907348633,-0.4650001525878906,0.407498836517334,-1.6200008392333984,-1.6500015258789098,3,-0.03920312300136741,-1.1772146397641645,30.739999771118164,-4.249972184693538,31.28000068664551,2.1698077898895836,31.020000457763672,-0.03920312300136741
8017,2004-03-05,31.46999931335449,31.709999084472656,30.84000015258789,30.95000076293945,10616400.0,0.011246737296993992,-1.351349191825227,1.2999914169638824,55.48588188973316,49.62227236470383,-0.8297629873432868,-0.45259858423316146,-0.5969785605763747,-2.1049678213593417,5.297349833221933,0.8699989318847656,-0.19372809231066057,0.49299926757812074,-0.4930744288907718,1.4790729640470133,-3.758065632553098e-05,0.986036115812567,-2.0294499492340066,76.10056404732099,26.613833417667124,0.4930368482344466,3,-0.8999986648559535,-0.8149986267089808,0.1350007057189977,-1.9699993133544886,-2.4899997711181605,4,-0.033682856341613054,-1.7727300312979424,31.1200008392334,-1.1772146397641645,30.739999771118164,-4.249972184693538,31.28000068664551,-0.033682856341613054
8018,2004-03-08,30.60000038146973,31.82999992370605,30.59000015258789,31.649999618530273,12190700.0,-0.02764534321154466,-1.3177572425791573,-2.019234930986792,45.83941967614625,49.96172136691753,0.19562843998623336,0.38101663136642117,0.3247496969387669,-1.167351443659335,5.384564270291393,1.2399997711181605,-0.24026879617356656,-0.34149971008300284,-1.3282174523376966,0.6452180321716909,-0.834858581210348,0.15185916104434227,-1.1112619970022628,0.7936688147044213,-46.28456930909965,0.49335887112734617,3,0.40499973297118785,0.0550003051757777,0.9549994468688929,-1.1000003814697301,-1.9200000762939489,0,0.011111115959128393,-1.351349191825227,31.46999931335449,-1.7727300312979424,31.1200008392334,-1.1772146397641645,30.739999771118164,0.011111115959128393
8019,2004-03-09,30.26000022888184,30.75,29.20000076293945,30.75,26242900.0,-0.011111115959128615,5.326530453365319,0.4666667877682534,41.47398867829052,48.46349968230643,0.6598919353815482,0.6802871357029439,0.719720112538976,-0.7651759262144928,5.437938449966103,1.5499992370605504,-0.21125435662527536,-0.6334999084472628,-1.6559280681006214,0.38892825120609587,-1.144713988273942,-0.12228582862058346,1.5900001525878906,40.30417506420106,-3.796392860009263,0.5112140798266794,3,0.26500034332275035,0.350000381469723,1.3124995231628382,-0.7600002288818395,-2.2399997711181676,1,-0.03635163163084931,-1.3177572425791573,30.60000038146973,-1.351349191825227,31.46999931335449,-1.7727300312979424,31.1200008392334,-0.03635163163084931
8020,2004-03-10,29.68000030517578,30.75,29.40999984741211,30.440000534057614,15147700.0,-0.01916721478251915,-1.0615368814877306,1.5510215997602228,41.23563836565457,46.44694757305426,1.2139161086613335,1.1897595388670297,1.3539196930797424,-0.12111160458111314,5.604880706346401,1.3400001525878906,-0.09844613022094606,-1.1299998283386223,-2.262319406609354,0.0023197499321092607,-1.6961596174739881,-0.5638400392032565,2.14999961853027,18.25093898875693,-25.945695551516543,0.566159789135365,3,0.8450002670288086,0.9300003051757812,1.8074994087219238,-0.18000030517578125,-2.020000457763672,2,-0.0128032703574118,5.326530453365319,30.26000022888184,-1.3177572425791573,30.60000038146973,-1.351349191825227,31.46999931335449,-0.0128032703574118
8021,2004-03-11,29.20000076293945,30.149999618530273,29.04999923706055,29.35000038146973,19234400.0,-0.016172491148951473,-3.8888615739348134,0.19736785967942522,40.083800780147996,45.97515858893313,1.533842487799017,1.5590987130544818,1.8646383566781246,0.42001318037262436,5.890204603020323,1.100000381469723,-0.022743842199293596,-1.4889993667602575,-2.7649615870692585,-0.21303714645125638,-2.1269804769147562,-0.8510182566057587,2.5773991775512712,5.3957370082486955,-40.02272332363486,0.6379811101544998,3,1.2499990463256907,1.3349990844726598,2.2199988365173375,0.2999992370605504,-0.8000011444091761,3,-0.0006849471657909278,-1.0615368814877306,29.68000030517578,5.326530453365319,30.26000022888184,-1.3177572425791573,30.60000038146973,-0.0006849471657909278
8022,2004-03-12,29.809999465942386,29.85000038146973,29.290000915527344,29.45000076293945,10684400.0,0.02089036599537164,1.5454490283370725,-2.3999974568619558,50.507980413825514,46.21374905204712,0.8852529331082444,0.8766982738657738,1.2914685035384004,-0.11447361578482074,5.941932626631654,0.6499996185302805,-0.07686367975750841,-0.8045006752014139,-2.104030576694843,0.49502922629201507,-1.4542656259481284,-0.1547357244546994,1.858304446411129,27.338130977186676,-21.686322272745375,0.6497649507467149,3,0.6400003433227539,0.725000381469723,1.4350008964538539,-0.30999946594238637,-2.4599990844726562,4,-0.01140557392415742,-3.8888615739348134,29.20000076293945,-1.0615368814877306,29.68000030517578,5.326530453365319,30.26000022888184,-0.01140557392415742
8023,2004-03-15,29.1200008392334,29.59000015258789,29.04999923706055,29.3700008392334,9976800.0,-0.023146549448862075,-1.769212711640632,-0.6944469463768056,44.66937093256506,45.68387860020447,1.427511623234679,1.5143884859094001,2.013938884704629,0.636454529779261,6.499285350308619,0.7600002288818359,-0.23974321716403324,-1.4119993209838881,-2.8698216486929056,0.04582300672512929,-2.140910484838397,-0.6830881571293794,2.4435708861083967,4.117739456293487,-46.242692809227826,0.728911163854508,3,1.3199987411499023,1.414999008178711,2.104999542236328,1.5099992752075195,-1.7600002288818395,0,-0.004807736708868693,1.5454490283370725,29.809999465942386,-3.8888615739348134,29.20000076293945,-1.0615368814877306,29.68000030517578,-0.004807736708868693
8024,2004-03-16,29.56999969482422,29.649999618530273,29.1200008392334,29.459999084472656,10812100.0,0.01545325695817068,2.9259102276098843,-0.44000244140625,42.334735275449724,45.584319743342974,0.7928130942421916,0.9890865915613389,1.60456695146204,0.2249133637567553,7.058666617413264,0.529998779296875,-0.23907894892540682,-0.8820004463195801,-2.3677445733666325,0.6037436807274723,-1.6248725098431045,-0.13912838279605566,1.8930291309863279,30.588248493756097,-18.976917617653342,0.742872063523526,3,0.869999885559082,0.9650001525878906,1.5850005149841309,1.0600004196166992,-1.9300003051757777,1,-0.03009805204036642,-1.769212711640632,29.1200008392334,1.5454490283370725,29.809999465942386,-3.8888615739348134,29.20000076293945,-0.03009805204036642
8025,2004-03-17,29.75,29.920000076293945,29.65999984741211,29.70000076293945,10264800.0,0.006087260975091935,-2.9999706564159747,0.4545359966708604,38.805965050524854,44.492975673593065,0.5113913444176035,0.7125149780933526,1.4481352889004953,0.08911900866708322,7.656067907630301,0.35000038146972656,-0.29558535968473976,-0.6175001144409187,-2.0581997605575317,0.8231995316756944,-1.3378499374992252,0.10284970861738785,1.6165076422605473,63.636410925982645,18.79765584122857,0.7203498230583059,3,0.6899995803833008,0.7849998474121094,1.377500057220459,0.880000114440918,-1.8099994659423864,2,-0.0581512451171875,2.9259102276098843,29.56999969482422,-1.769212711640632,29.1200008392334,1.5454490283370725,29.809999465942386,-0.0581512451171875
8026,2004-03-18,29.290000915527344,29.989999771118164,29.170000076293945,29.60000038146973,12892900.0,-0.015462154099921244,-1.981810867703106,-6.2000839246200625,39.63414935538264,42.73167205866523,0.7649485816051751,1.1022241921616072,1.9249094627417165,0.5863078260917973,8.134072104411116,0.8199996948242188,-0.4011852779461904,-0.9969992637634277,-2.4913406955191206,0.49734216799226516,-1.7441699796412742,-0.2498285478855813,1.9838463905252048,25.53207894795551,-16.130320625261156,0.7471707158778458,3,1.149998664855957,1.2449989318847656,1.9499988555908203,1.3399991989135742,-1.8300018310546875,3,-0.055650427352876286,-2.9999706564159747,29.75,2.9259102276098843,29.56999969482422,-1.769212711640632,29.1200008392334,-0.055650427352876286
8027,2004-03-19,27.790000915527344,29.20000076293945,27.75,29.20000076293945,20986800.0,-0.051212016152748285,1.0567388934130235,4.548394440376731,28.998688417896687,40.8604796966375,1.8864221802948151,2.507919274068243,3.4258897719296755,2.1129172682037236,9.471261186017161,1.5400009155273438,-0.4650460562654253,-2.355499267578125,-4.209694419968152,-0.5013041151880984,-3.2825968437731383,-1.4284016913831117,3.3948924677655263,1.7857553399380963,-33.338868338176546,0.9270975761950134,3,1.4599990844726562,2.094999313354492,3.4499988555908203,2.839999198913574,-0.6900005340576136,4,0.021950294455085784,-1.981810867703106,29.290000915527344,-2.9999706564159747,29.75,2.9259102276098843,29.56999969482422,0.021950294455085784
8028,2004-03-22,27.309999465942386,27.520000457763672,26.79999923706055,27.5,15810700.0,-0.01727245173701175,5.260840720807353,0.13475216639656945,24.90516300966746,39.019499066790495,2.06814636640528,2.9476652800457437,3.8400620459825454,2.6066284786210083,10.329980804847708,0.9900016784667933,-0.6288407984388726,-2.7140007019042933,-4.957638587064505,-0.4703628167440854,-3.835819644484399,-1.5921817593241876,3.668800314352911,15.987465313465837,-14.569416616490106,1.121818942580104,3,1.465000152587887,2.100000381469723,3.980000495910641,3.3200006484985316,-0.5900001525878977,0,0.001464698510054152,1.0567388934130235,27.790000915527344,-1.981810867703106,29.290000915527344,-2.9999706564159747,29.75,0.001464698510054152
8029,2004-03-23,27.149999618530273,27.79999923706055,26.79999923706055,27.60000038146973,13156200.0,-0.005858654358878557,1.3529454003643968,2.3684184108819584,26.162001638345203,37.344650541533895,1.9451530748305892,3.046485887837985,3.933272895299595,2.759587943854939,10.909322740880693,1.0,-0.9025325012757257,-2.7360005378723145,-5.322486879567691,-0.14951419617693418,-4.029243708720003,-1.442757367024626,3.4944961183062446,10.971796955297993,-18.820700350790748,1.29324317084769,3,1.3249998092651367,2.260000228881836,4.1750006675720215,3.4800004959106445,-1.7199993133544922,1,0.0077348432696831,5.260840720807353,27.309999465942386,1.0567388934130235,27.790000915527344,-1.981810867703106,29.290000915527344,0.0077348432696831
8030,2004-03-24,27.57999992370605,27.90999984741211,27.06999969482422,27.170000076293945,11928300.0,0.015837948847789107,-1.7540961052605248,-0.911109227313171,26.649052615686557,35.85190074548263,1.3253118297962239,2.5021976263773027,3.4072205558965223,2.3276906284489947,12.109860202537066,0.8400001525878906,-1.0464463060963496,-2.1520002365112347,-4.905804176134485,0.6018037031120151,-3.528902206322858,-0.7750982666996116,2.75693609314839,24.451428089679855,-2.1741587883727895,1.3769019698116247,3,0.8149995803833043,1.8299999237060582,3.745000362396244,3.050000190734867,-2.479999542236321,2,0.002175470127206758,1.3529454003643968,27.149999618530273,5.260840720807353,27.309999465942386,1.0567388934130235,27.790000915527344,0.002175470127206758
8031,2004-03-25,28.809999465942386,28.96999931335449,27.899999618530273,28.04999923706055,13384700.0,0.044597517970951905,-1.0188683658872122,1.8536597847021439,34.278951922613075,34.04867535757014,0.03818874587246057,1.138392688492555,2.113146448253449,1.097498371491593,13.023501420153726,1.3899993896484375,-1.112791131019744,-0.8000006675720179,-3.4860035006349257,1.8860021654908898,-2.143002084103472,0.543000748959436,1.243981608528543,83.74995628995521,60.76435058005837,1.3430014165314537,3,-0.4149999618530309,0.600000381469723,2.5150008201599086,1.8200006484985316,-4.359998703002937,3,-0.030197811454777623,-1.7540961052605248,27.57999992370605,1.3529454003643968,27.149999618530273,5.260840720807353,27.309999465942386,-0.030197811454777623
8032,2004-03-26,28.59000015258789,29.149999618530273,28.56999969482422,28.75,11098300.0,-0.007636213725535357,-4.799977111903718,-0.21052605161384233,37.1318735717773,33.211175650815946,0.07479769364206135,1.2607904082969021,2.255844679589586,1.3256040236968545,13.906614626946265,0.5799999237060547,-1.1480608202606746,-0.9170000076293938,-3.593054622506614,1.7590546072478226,-2.255027315068002,0.4210272998092144,1.2036623748902073,76.17023936003996,48.29646020394935,1.3380273074386089,3,-0.19500064849853516,0.7349996566772496,2.882500171661377,2.0399999618530273,-3.889999389648441,4,-0.03952434634782431,-1.0188683658872122,28.809999465942386,-1.7540961052605248,27.57999992370605,1.3529454003643968,27.149999618530273,-0.03952434634782431
8033,2004-03-29,29.09000015258789,29.399999618530273,28.75,28.790000915527344,8432400.0,0.017488632295608486,-2.4210410078803393,-1.874997019764919,42.65997028172058,33.24731287373493,-0.4804275230864228,0.6416855579442711,1.6450414287652073,0.8205733114444058,14.993933271257081,0.8099994659423828,-1.1272780933720519,-0.3204999923706069,-2.9044381731801465,2.2634381884389327,-1.6124690827753767,0.9714690980341629,0.46416931165680353,88.07694536694079,59.223644367588605,1.2919690904047703,3,-0.6950006484985352,0.23499965667724965,2.3949999809265137,1.5399999618530273,-4.180000305175781,0,-0.06840837953523105,-4.799977111903718,28.59000015258789,-1.0188683658872122,28.809999465942386,-1.7540961052605248,27.57999992370605,-0.06840837953523105
8034,2004-03-30,29.04999923706055,29.229999542236328,28.51000022888184,29.09000015258789,8508900.0,-0.001375074435115864,3.499999999999978,-0.13333672418395875,45.76042149600897,34.02003025656649,-0.5832843135103865,0.5334021634377031,1.5753583954086459,0.8566968843839398,15.450836194611265,0.7199993133544886,-1.251755844520492,-0.24900083541869833,-2.6812742699535903,2.1832725991161936,-1.4651375526861443,0.9671358818487477,0.350000381469723,84.97852390857513,52.52102094917579,1.2161367172674455,3,-0.654999732971195,0.27500057220458984,2.2000007629394496,1.5800008773803675,-3.9699993133544993,1,-0.08020653992766935,-2.4210410078803393,29.09000015258789,-4.799977111903718,28.59000015258789,-1.0188683658872122,28.809999465942386,-0.08020653992766935
8035,2004-03-31,29.21999931335449,29.540000915527344,28.739999771118164,29.15999984741211,8559100.0,0.005851982125943067,1.2857088361675517,-1.4999523173755926,50.14043931722248,35.18739580788204,-0.9346607968598732,0.2568580014441295,1.2986120834679085,0.6743480239221817,16.462713638708838,0.8000011444091797,-1.2744779963627515,-0.0030007362365758183,-2.338764905367004,2.3327634328938522,-1.1708828208017898,1.1648813483286382,-2.420000076293938,80.4877226159031,42.764415461829415,1.1678820845652136,3,-1.0499992370605433,0.10500049591065164,1.9250011444091832,1.4100008010864293,-3.7999992370605433,2,-0.12970565014512359,3.499999999999978,29.04999923706055,-2.4210410078803393,29.09000015258789,-4.799977111903718,28.59000015258789,-0.12970565014512359
8036,2004-04-01,29.899999618530273,29.979999542236328,29.35000038146973,29.36000061035156,10293400.0,0.023271742681561403,-1.2499991485042785,9.000063578854265,50.6258704435183,37.590416032951104,-1.697548545222599,-0.5472877992568641,0.5536727666617764,-0.01992044740153176,17.360409585730274,0.7600002288818395,-1.2997423265360482,0.7379996299743645,-1.4480960956243045,2.9240953555730336,-0.35504823282497,1.831047492773699,-3.045200347900387,94.55782577724491,53.227354073546536,1.093047862799335,4,-1.510000228881836,-0.5749998092651332,1.1875009536743164,0.7300004959106445,-4.270000457763672,3,-0.16053509358862283,1.2857088361675517,29.21999931335449,3.499999999999978,29.04999923706055,-2.4210410078803393,29.09000015258789,-0.16053509358862283
8037,2004-04-02,30.40999984741211,30.60000038146973,30.13999938964844,30.5,13790200.0,0.017056864059816546,2.172410617978928,-0.16666725535559646,59.201133852063215,41.40107945988397,-2.007978720857036,-1.2024210063923597,0.0020189248899384893,-0.5434437851548068,17.818505651907845,0.7000007629394567,-1.3053691295536822,1.3009998321533196,-0.6923988417901548,3.294398506096794,0.3043004951815824,2.297699169125057,-3.4301925659179666,90.90906601981071,43.01784130639435,0.9966993369717367,4,-1.710000038146969,-1.085000038146969,0.5025005340576172,0.2200002670288086,-4.069999694824219,4,-0.19598813266616488,-1.2499991485042785,29.899999618530273,1.2857088361675517,29.21999931335449,3.499999999999978,29.04999923706055,-0.19598813266616488
8038,2004-04-05,30.940000534057614,31.01000022888184,30.1200008392334,30.40999984741211,9378000.0,0.017428500141561498,1.656714293441266,-5.888886534141443,59.661498174837355,45.123245741716424,-2.200298395721102,-1.7978188129763666,-0.5398347002119017,-1.0707702095853087,18.721111433188213,0.889999389648441,-1.2738811468221733,1.8140005111694286,-0.23787835058222484,3.865879372921082,0.7880610802936019,2.8399399420452553,-3.742981666564937,97.20001220703097,45.17359558042658,1.0259394308758276,4,-1.9000005722045863,-1.6150007247924734,-0.09500026702880504,-0.31000041961669567,-4.9600009918212855,0,-0.2016806613900799,2.172410617978928,30.40999984741211,-1.2499991485042785,29.899999618530273,1.2857088361675517,29.21999931335449,-0.2016806613900799
8039,2004-04-06,29.15999984741211,29.79999923706055,28.86000061035156,29.76000022888184,28419400.0,-0.057530725789294856,1.7647083572921116,-1.132074724784358,46.60529351650899,47.3406058418078,-0.11755760091611123,-0.11009753408936618,1.174502208288633,0.7084471505797723,18.853691175558247,2.0799999237060547,-1.04860648608582,0.08899984359741353,-1.8926625143659734,2.0706622015608005,-0.90183133538428,1.079831022579107,-1.657942471008301,18.50220227302133,-30.731443223486988,0.990831178981693,4,0.2950000762939453,0.1649999618530309,1.522500991821289,1.4700002670288086,-3.45999908447266,1,-0.14574760021396838,1.656714293441266,30.940000534057614,2.172410617978928,30.40999984741211,-1.2499991485042785,29.899999618530273,-0.14574760021396838
8040,2004-04-07,29.29999923706055,29.60000038146973,28.82999992370605,29.28000068664551,14425200.0,0.004801076487689571,1.4838690822281724,-0.03333089616718516,50.059727110228785,49.094025307098434,0.01350282703142014,-0.29515824794656353,1.0171464958335932,0.5518647222971573,19.002445262028388,0.770000457763679,-0.7181214814283656,0.2479992866516163,-1.7162882537094184,2.212286827012651,-0.734144483528901,1.2301430568321337,-1.5173064324585006,21.55959851191856,-29.405101461578603,0.9821437701805176,4,0.46000099182128906,0.015000343322750354,1.382501602172848,1.3300008773803675,-3.9399986267089915,2,-0.14402728406957666,1.7647083572921116,29.15999984741211,1.656714293441266,30.940000534057614,2.172410617978928,30.40999984741211,-0.14402728406957666
8041,2004-04-08,29.18000030517578,29.71999931335449,28.770000457763672,29.70000076293945,13181800.0,-0.004095526792129989,2.3928678474114746,-26.00190748688585,59.942768640030735,51.62856920357104,0.21401142248828364,-0.18628548047095705,1.1115892482458847,0.6625577228324318,18.802544675155147,0.9499988555908168,-0.3764128106374116,0.1290003776550286,-1.8349902520888755,2.0929910073989326,-0.8529949372169234,1.1109956925269806,-1.13912290663135,18.303566486859275,-37.275766432474754,0.9819953148719524,4,0.5799999237060582,0.13499927520751953,1.4325003623962402,1.4499998092651367,-4.030000686645508,3,-0.12885538689370435,1.4838690822281724,29.29999923706055,1.7647083572921116,29.15999984741211,1.656714293441266,30.940000534057614,-0.12885538689370435
8042,2004-04-12,29.46999931335449,29.57999992370605,28.96999931335449,29.35000038146973,8246400.0,0.00993827981993789,2.5882372740635113,-0.2307669735538888,65.88235360115871,54.20883401684194,0.06924998633834534,-0.5302485952897555,0.8024231523449217,0.3865599697444324,18.59184121217245,0.6100006103515625,-0.03683939487975607,0.4359993934631312,-1.5060928776927192,2.3780916646189816,-0.535046742114794,1.4070455290410564,-1.1915920883830644,31.24995210340535,-28.12558452089749,0.971046135577925,4,0.29000091552735086,-0.15499973297118785,1.1425013542175328,1.3450002670288121,-4.2399997711181605,0,-0.13030201024971755,2.3928678474114746,29.18000030517578,1.4838690822281724,29.29999923706055,1.7647083572921116,29.15999984741211,-0.13030201024971755
8043,2004-04-13,28.979999542236328,29.5,28.76000022888184,29.479999542236328,8708700.0,-0.016627071005601124,1.7407352463301131,-4.166703754331556,62.83310055473624,56.10579835670053,0.6057011975489601,-0.054046123527811574,1.2426659843478802,0.8956777139148677,18.22675991650067,0.7399997711181605,0.1625730336566491,-0.04700031280517436,-1.9887966171257396,1.894795991515391,-1.0178984649654552,0.9238978393551065,-0.4830648769520707,21.153800304075336,-42.512658968127,0.9708981521602824,4,0.8950004577636719,0.33500003814697266,1.6325011253356934,2.060000419616699,-3.5399990081787145,1,-0.0910972888664412,2.5882372740635113,29.46999931335449,2.3928678474114746,29.18000030517578,1.4838690822281724,29.29999923706055,-0.0910972888664412
8044,2004-04-14,28.68000030517578,29.29999923706055,28.670000076293945,28.95000076293945,11738000.0,-0.010351940710810581,-3.344808081871062,0.5400009155273366,57.8571477228295,56.96321040176798,0.9473171792045605,0.18536145649488844,1.5025810871508085,1.2209087566153087,17.95348952177678,0.6299991607666051,0.3421562618374665,-0.3024995803833015,-2.232657803045285,1.627658642278682,-1.267578691714295,0.6625795309476921,2.3299999237060582,0.9524034426759608,-64.87893001700554,0.9650791113309922,4,1.1599998474121094,0.2249994277954137,2.1500000953674316,2.359999656677246,-3.510000228881836,2,-0.09414228501427846,1.7407352463301131,28.979999542236328,2.5882372740635113,29.46999931335449,2.3928678474114746,29.18000030517578,-0.09414228501427846
8045,2004-04-15,28.020000457763672,29.18000030517578,27.65999984741211,29.170000076293945,20163300.0,-0.023012546736026374,1.5982912113619283,4.2592506251854925,43.8569268660652,56.21110555982874,1.5859789326643572,0.7474298263398609,2.118836772266487,1.896650873053904,18.348077358972187,1.5200004577636719,0.4233055538160748,-0.8759994506835938,-2.816367290659116,1.0643683892919285,-1.8461833706713549,0.09418446930416735,2.9431997680664104,17.475762314670046,-44.185097402503374,0.9701839199877618,4,1.3149995803833008,0.8849992752075231,2.5475001335144043,3.169999122619629,-3.0799999237060582,3,-0.08279798918352288,-3.344808081871062,28.68000030517578,1.7407352463301131,28.979999542236328,2.5882372740635113,29.46999931335449,-0.08279798918352288
8046,2004-04-16,27.65999984741211,28.020000457763672,27.20000076293945,27.989999771118164,16154300.0,-0.012847987311570996,3.2051126554606415,0.2869565505837318,42.92237177797414,54.40235421826329,1.7822423902449565,1.0319628706162334,2.452252254686748,2.2763680130419672,18.419815030852376,0.8199996948242223,0.4667862931073188,-1.1545000076293945,-3.1609891706701205,0.8519891554113315,-2.1577445891497575,-0.15125542610903153,3.1710723632812545,19.32769944021717,-38.82489810859856,1.003244581520363,4,1.4450006484985352,1.2449998855590856,2.907500743865967,3.7100000381469727,-2.8099994659423793,4,-0.08315253975953074,1.5982912113619283,28.020000457763672,-3.344808081871062,28.68000030517578,1.7407352463301131,28.979999542236328,-0.08315253975953074
8047,2004-04-19,28.399999618530273,28.479999542236328,27.56999969482422,27.649999618530273,11697800.0,0.02675342643530043,1.0,-2.272727798167789,44.93391638642269,52.76595624177277,0.8125928976052634,0.3583801696666171,1.6950075747531628,1.552764101012734,17.180444871938928,0.9099998474121094,0.4749826506033159,-0.44500017166137695,-2.4038989796530608,1.5138986363303069,-1.4244495756572206,0.5344492323344667,2.2132083052978544,52.17388059330179,-2.1028774744169496,0.9794494039958426,4,0.10000038146972656,0.5050001144409215,2.0925002098083496,2.9700002670288086,-3.0699996948242223,0,-0.11443662125542631,3.2051126554606415,27.65999984741211,1.5982912113619283,28.020000457763672,-3.344808081871062,28.68000030517578,-0.11443662125542631
8048,2004-04-20,27.35000038146973,28.79999923706055,27.26000022888184,28.479999542236328,11010800.0,-0.036971804618456616,-1.3511444824458463,-1.5066655476887973,39.13043902446161,51.93541685376751,1.452548023085022,1.4878106545427165,2.673940767809608,2.5958157622779616,15.156736371731942,1.539999008178711,0.39640513432012625,-1.4969994544982868,-3.449370148254971,0.4553712392583975,-2.473184801376629,-0.5208141076199446,3.0584151127050774,7.1428441676872625,-41.463719781792946,0.9761853468783425,4,1.109999656677239,1.5549993515014648,3.142499446868893,4.064999580383297,-2.3099994659423864,1,-0.07751374075554862,1.0,28.399999618530273,3.2051126554606415,27.65999984741211,1.5982912113619283,28.020000457763672,-0.07751374075554862
8049,2004-04-21,27.36000061035156,28.04999923706055,26.95000076293945,27.399999618530273,16021700.0,0.00036563907650277727,-1.5581398443512409,0.03539737865962567,37.85901303396748,50.57978195640514,1.2967317593789538,1.5751063625371664,2.5944268883959154,2.5786959001404277,13.487978557554122,1.0999984741211009,0.18905124273902274,-1.4974992752075238,-3.4133594357956554,0.4183608853806078,-2.4554293555015896,-0.539569194913458,2.8559099999491266,18.38564715582611,-25.10635856844095,0.9579300802940661,4,0.9749994277954102,1.544999122619636,3.127499103546146,4.1549987792968786,-1.5200004577636683,2,-0.0701754398195269,-1.3511444824458463,27.35000038146973,1.0,28.399999618530273,3.2051126554606415,27.65999984741211,-0.0701754398195269
8050,2004-04-22,27.63999938964844,28.07999992370605,26.920000076293945,26.920000076293945,12742400.0,0.010233873284013928,-2.222224871320062,-18.000429164082224,34.435252444021515,47.745613490181896,0.8454021589526626,1.3700776599431457,2.242543883780538,2.2899399754354413,11.884337977401328,1.1599998474121058,-0.08109008250085736,-1.2205004692077601,-3.1281080667317944,0.6871071283162742,-2.1743042679697773,-0.26669667044574297,2.3146384328633474,38.29785291291845,1.2130605107255548,0.9538037987620168,4,0.610000610351559,1.265000343322754,2.847500324249264,3.8749999999999964,-1.529998779296882,3,-0.08936321880960474,-1.5581398443512409,27.36000061035156,-1.3511444824458463,27.35000038146973,1.0,28.399999618530273,-0.08936321880960474
8051,2004-04-23,27.940000534057614,28.309999465942386,27.709999084472656,27.95000076293945,9189200.0,0.010853876665479545,-1.5531761201541014,-0.013889220026120036,32.482267738281294,44.03449283875107,0.39225975622573017,1.055681848506918,1.8639582031022357,1.981080877262798,11.384422714523042,0.6700000762939453,-0.10679418509978689,-0.8769993782043493,-2.82862573665896,1.0746269802502617,-1.8528125574316547,0.09881380102295623,1.7111735138323887,54.25536771770388,22.988436846709753,0.9758131792273055,4,0.269999504089359,0.9649991989135813,2.5474991798400914,3.574998855590824,-2.0799999237060547,4,-0.10737293996623709,-2.222224871320062,27.63999938964844,-1.5581398443512409,27.36000061035156,-1.3511444824458463,27.35000038146973,-0.10737293996623709
8052,2004-04-26,27.459999084472656,28.38999938964844,27.25,28.38999938964844,10087100.0,-0.01717972227666409,1.4516107861555136,92.99790196452449,25.142840015640218,39.84668611218485,0.622635426892824,1.5248665317008232,2.268493401136446,2.442637056693684,11.20650825252596,1.139999389648441,-0.2009128839165868,-1.3005007743835435,-3.3431045352911966,0.7421029865241096,-2.32180265483737,-0.279198893929717,1.9180575662577404,28.723364320998744,5.557076351894295,1.0213018804538267,4,0.6500005722045898,1.4450006484985387,3.027500629425049,4.055000305175781,-2.279998779296875,0,-0.0950472975244474,-1.5531761201541014,27.940000534057614,-2.222224871320062,27.63999938964844,-1.5581398443512409,27.36000061035156,-0.0950472975244474
8053,2004-04-27,27.10000038146973,27.79999923706055,26.93000030517578,27.399999618530273,10647800.0,-0.013109931354895354,-1.7187492549412409,0.322579718943037,31.54121055195219,36.92269309319848,0.7687542366008948,1.8215259311218155,2.5643727444098303,2.7830275501589234,11.39553054481629,0.8699989318847692,-0.39443027328485414,-1.5609994888305643,-3.726216201248235,0.6042172235871064,-2.6436078450394014,-0.47839113262172717,2.032250611817023,12.244924439116188,-11.035817462691876,1.0826083562088353,4,0.9499998092651332,1.8049993515014648,2.467499732971188,3.764999389648434,-2.7600002288818395,1,-0.06531366910880043,1.4516107861555136,27.459999084472656,-1.5531761201541014,27.940000534057614,-2.222224871320062,27.63999938964844,-0.06531366910880043
8054,2004-04-28,26.71999931335449,27.5,26.70000076293945,26.959999084472656,10624600.0,-0.014022179437867321,-4.714344103161346,0.8000012715690102,27.83504377563399,35.142483860928344,0.9403822500954107,2.127075389845565,2.861621648744059,3.150751625113667,11.458545984264207,0.7999992370605504,-0.6871342710249593,-1.8245005607605016,-4.146636323518621,0.49763520199761757,-2.9855684421395594,-0.6634326793814438,2.191026588232983,1.1833471399904696,-21.393293739510998,1.1610678813790591,4,1.0300006866455114,2.135001182556156,2.3725004196167028,3.670000076293949,-1.5100002288818324,2,-0.06287419315117615,-1.7187492549412409,27.10000038146973,1.4516107861555136,27.459999084472656,-1.5531761201541014,27.940000534057614,-0.06287419315117615
8055,2004-04-29,25.43000030517578,26.899999618530273,24.649999618530273,26.70000076293945,30641800.0,-0.048278407235361476,1.6946137329252136,5.291673620548429,23.17595746747675,32.94843782642864,2.0387499608122894,3.2871107063961134,4.043468168152895,4.426595903657098,12.368028812648005,2.25,-0.9787659723805291,-2.924999618530272,-5.605890959960565,-0.24410827709997918,-4.265445289245417,-1.5845539478151274,3.2157025797739287,20.855634609098033,-2.168100324938063,1.3404456707151462,4,1.294999122619629,2.3999996185302734,3.5124993324279785,4.959999084472656,0.7999992370605469,3,0.01612268354273927,-4.714344103161346,26.71999931335449,-1.7187492549412409,27.10000038146973,1.4516107861555136,27.459999084472656,0.01612268354273927
8056,2004-04-30,25.10000038146973,25.790000915527344,24.989999771118164,25.57999992370605,14026600.0,-0.012976795900347948,-1.2857150642230832,0.377952259231109,18.91892111877543,30.057882796690052,2.198635376814231,3.414112010538922,4.276659612021053,4.75283281917169,13.81048892602622,0.8000011444091797,-1.23534398939384,-3.0149995803832965,-5.9599362039816945,-0.07006295678489849,-4.487467892182494,-1.5425312685840993,2.98630404618126,12.032106697293127,-9.539998772693924,1.4724683117991981,4,1.62499904632568,2.7299995422363246,3.8024992942810023,5.289999008178707,0.9400005340576136,4,0.040239052331946246,1.6946137329252136,25.43000030517578,-4.714344103161346,26.71999931335449,-1.7187492549412409,27.10000038146973,0.040239052331946246
8057,2004-05-03,24.45000076293945,25.739999771118164,24.01000022888184,25.20000076293945,17812500.0,-0.025896398751059313,-1.1226974338571853,1.5625014901175636,18.497916241116428,27.765380265207256,2.4914013413370277,3.7889721512445043,4.829328295770065,5.397167581882908,15.729422297266371,1.7299995422363246,-1.361536067465643,-3.3669992446899464,-6.5320788015108775,-0.20191968786901526,-4.949539023100414,-1.784459466279479,3.155220991434639,11.609515810112386,-9.60177237508489,1.582539778410466,5,1.7499990463256907,3.05999946594239,4.452498912811283,5.939998626708988,0.7699985504150391,0,0.05766870361613008,-1.2857150642230832,25.10000038146973,1.6946137329252136,25.43000030517578,-4.714344103161346,26.71999931335449,0.05766870361613008
8058,2004-05-04,24.70000076293945,25.10000038146973,24.45000076293945,24.559999465942386,15543200.0,0.010224948556195601,-2.6111220018755343,-0.18666839599608429,22.12885236372334,26.01758463518013,2.0405537726069234,3.2122092360723755,4.511265034801962,5.154874314674483,17.364221248678582,0.6499996185302805,-1.461240519786113,-2.8049992561340353,-5.903381958224916,0.2933834459568452,-4.354190607179476,-1.255807905088595,2.3299855473558786,19.7707902380905,-3.837746247599245,1.5491913510454407,5,1.4999990463256907,2.80999946594239,4.1599988937377965,5.689998626708988,0.429998397827152,1,0.019433179247368093,-1.1226974338571853,24.45000076293945,-1.2857150642230832,25.10000038146973,1.6946137329252136,25.43000030517578,0.019433179247368093
8059,2004-05-05,24.90999984741211,25.229999542236328,24.70000076293945,24.989999771118164,11860600.0,0.008501986963002306,-1.120003204357911,-0.5714227326603469,26.756343432304476,25.164372522767124,1.6164627185981857,2.811639713974138,4.2287591310260595,4.947015458875001,19.01588777414424,0.5299987792968786,-1.6443346523390616,-2.382500171661377,-5.584202332767404,0.8192019894446503,-3.9833512522143906,-0.7816490911083633,1.6367886898570596,31.14186188945023,6.478422440766995,1.6008510805530138,5,1.289999961853031,2.60000038146973,3.9499998092651367,5.479999542236328,-0.4500007629394531,2,-0.02288236444463232,-2.6111220018755343,24.70000076293945,-1.1226974338571853,24.45000076293945,-1.2857150642230832,25.10000038146973,-0.02288236444463232
8060,2004-05-06,25.07999992370605,25.20000076293945,24.54999923706055,24.56999969482422,12072200.0,0.00682457155099514,-1.36363699416353,-6.375008940705198,30.153840917100382,24.905658431524802,1.1679617967826275,2.4340740274169193,3.96255427679921,4.769308215424754,20.759910056789245,0.6500015258788991,-1.6990099666844714,-2.0015001296997106,-5.202369857284239,1.199369597884818,-3.6019349934919767,-0.4010652659074445,1.0609024842211454,60.112319217172704,33.33746876342646,1.6004348637922643,5,1.1199998855590891,2.4300003051757884,3.779999732971195,5.309999465942386,-0.4500007629394496,3,0.005183379631661378,-1.120003204357911,24.90999984741211,-2.6111220018755343,24.70000076293945,-1.1226974338571853,24.45000076293945,0.005183379631661378
8061,2004-05-07,25.420000076293945,25.790000915527344,24.899999618530273,24.899999618530273,13984700.0,0.013556624945063156,-2.4230788981403366,1.0196082831252151,25.573768133887114,24.953539333552236,0.48378258675439056,1.8951039386157973,3.5092962652740027,4.421583694506122,22.424596914286976,0.8900012969970703,-1.7472269172428767,-1.473499965667724,-4.596131854679477,1.6491319233440294,-3.0348159101736023,0.08781597883815451,0.3799579829859958,79.21344401666032,53.352498126189204,1.5613159445058775,5,0.48499965667724965,2.090000152587894,3.3274998664855957,4.969999313354492,-1.260000228881836,4,0.031864652380460434,-1.36363699416353,25.07999992370605,-1.120003204357911,24.90999984741211,-2.6111220018755343,24.70000076293945,0.031864652380460434
8062,2004-05-10,25.6299991607666,25.979999542236328,25.21999931335449,25.21999931335449,14881100.0,0.008261175603555326,-2.7073195694042087,0.7884605509298385,33.65017329319434,25.187868527023586,-0.014640461366255408,1.4573925329383357,3.2054871628260884,4.211070459935755,24.087567943189363,0.7600002288818395,-1.7986625791930955,-1.0715008735656752,-3.9928289066606517,1.8498271595293012,-2.5321648901131653,0.38916314298181476,-1.619998931884762,77.12413982247935,46.875658110765436,1.4606640165474887,5,0.1250009536743164,1.880001068115238,3.2275004386901855,4.645000457763672,-2.3799991607666016,0,0.015996947646738757,-2.4230788981403366,25.420000076293945,-1.36363699416353,25.07999992370605,-1.120003204357911,24.90999984741211,0.015996947646738757
8063,2004-05-11,26.34000015258789,26.45000076293945,25.809999465942386,26.04999923706055,13349500.0,0.027701951426831517,1.5097984950708405,0.7073195694042409,41.44294786536936,26.699857870327516,-0.9429455219383733,0.5686220496021761,2.396064209372085,3.511384923075674,25.415611545014617,0.820001602172848,-1.8566642947918268,-0.2294999122619643,-2.9489383346925564,2.4899385101686278,-1.5892191234772604,1.1302192989533317,-2.2905999374389623,94.21049884153777,59.88123034017489,1.3597192112152952,5,-0.8850002288818359,1.1700000762939489,2.6724996566772496,3.5849990844726634,-3.1599998474121094,1,-0.042520912404906075,-2.7073195694042087,25.6299991607666,-2.4230788981403366,25.420000076293945,-1.36363699416353,25.07999992370605,-0.042520912404906075
8064,2004-05-12,25.979999542236328,26.15999984741211,25.03000068664551,26.149999618530273,15297400.0,-0.013667449060974723,10.894694574110288,-0.5862053089895102,36.25828149177374,28.153449428582736,-0.7810930429525129,0.7546661113441324,2.6420278872072345,3.883544438976486,26.922812815198828,1.3099994659423793,-1.8377146465109746,-0.45450048446655344,-2.994980742808224,2.085979773875117,-1.7247406136373868,0.81573964470428,-1.834575305175779,75.26311351325315,39.72417226564283,1.2702401291708347,5,-0.7499990463256836,0.9250001907348668,3.202500343322754,3.809999465942383,-2.979999542236328,2,-0.03271749024043902,1.5097984950708405,26.34000015258789,-2.7073195694042087,25.6299991607666,-2.4230788981403366,25.420000076293945,-0.03271749024043902
8065,2004-05-13,25.70000076293945,26.10000038146973,25.459999084472656,25.85000038146973,11193000.0,-0.010777474373764973,-1.0317405533707042,0.8823503012487937,31.39534625831655,29.539718888531745,-0.5126808583952887,0.8979847716265219,2.8197934361035024,4.155036823997182,27.599019138787295,0.6400012969970739,-1.8981140937766945,-0.6184992790222203,-3.0642581151662327,1.827259557121792,-1.8413786970942283,0.6043801390497876,-1.4623934648437427,51.612938951352696,17.67970044377838,1.2228794180720066,5,-0.47000026702880504,1.1649990081787145,3.689999103546146,3.764999389648441,-1.8500003814697195,3,-0.04824909111500619,10.894694574110288,25.979999542236328,1.5097984950708405,26.34000015258789,-2.7073195694042087,25.6299991607666,-0.04824909111500619
8066,2004-05-14,25.36000061035156,25.8799991607666,25.26000022888184,25.8799991607666,8330100.0,-0.013229577528969805,1.3846179239919314,3.466665818953867,32.142861776845294,31.055823948057174,-0.1474243909526578,1.1139528097756966,3.0392512546146726,4.493089383886971,27.998116826794185,0.6199989318847621,-1.9176735348348188,-0.8434994697570843,-3.239454260631316,1.5524553211171472,-2.041476865194202,0.3544779256800332,-1.0338975736621023,23.239429998293748,-10.883849166310664,1.197977395437116,5,0.09000015258789062,1.5049991607666051,4.177499294281009,4.104999542236332,-1.0400009155273402,4,-0.028785545426484815,-1.0317405533707042,25.70000076293945,10.894694574110288,25.979999542236328,1.5097984950708405,26.34000015258789,-0.028785545426484815
8067,2004-05-17,25.149999618530273,25.399999618530273,24.60000038146973,24.920000076293945,12195000.0,-0.008280796008166003,1.1917801060799944,-0.44230804499887827,32.98428517693739,32.2619831495254,0.19256374941142695,1.125703271250785,3.112501137491755,4.69383436202736,29.141115541135896,0.7999992370605433,-1.7763659100632516,-0.8910004615783684,-3.0926732686597056,1.3106723455029687,-1.991836865119037,0.20983594196230015,-0.7389406727908181,29.72968235950311,-6.8652454718751486,1.1008364035406688,5,0.35000038146972656,1.6450004577636719,4.387500286102295,4.260000228881836,-1.0399990081787145,0,-0.039363808593807725,1.3846179239919314,25.36000061035156,-1.0317405533707042,25.70000076293945,10.894694574110288,25.979999542236328,-0.039363808593807725
8068,2004-05-18,25.229999542236328,25.51000022888184,25.209999084472656,25.5,9019300.0,0.0031809115276133504,1.0689668780089712,-1.1739173701756422,36.279924394504484,33.32015881199207,0.21864301459473978,0.9262226586187552,2.921907156240252,4.597764422307975,30.66809890336485,0.36000061035156605,-1.563303532495226,-0.705000495910646,-2.844577181312385,1.434576189491093,-1.7747888386115171,0.36478784679022525,-0.7373829238088732,40.38457541304491,-0.661189281640425,1.0697883427008696,5,0.2700004577636719,1.5250005722045898,4.30750036239624,4.180000305175781,-1.1999988555908168,1,-0.07847798565837094,1.1917801060799944,25.149999618530273,1.3846179239919314,25.36000061035156,-1.0317405533707042,25.70000076293945,-0.07847798565837094
8069,2004-05-19,25.440000534057614,26.11000061035156,25.440000534057614,25.75,12823400.0,0.00832346395685546,-3.32258858419103,1.1481442235691508,50.114945149481265,35.53805928225661,0.10250875230979517,0.5955384349322905,2.6124330249488885,4.375785180804208,31.71252509923296,0.8800010681152308,-1.2729556318835336,-0.39899950027466247,-2.439359258491283,1.6413602579419582,-1.4191793793829746,0.6211803788336496,-0.8690885498496783,55.62914074588667,11.532535782338542,1.0201798791083108,5,0.08500003814697621,1.2149991989135813,4.154999256134037,3.9699993133544957,-1.6599998474121023,2,-0.08883648511941944,1.0689668780089712,25.229999542236328,1.1917801060799944,25.149999618530273,1.3846179239919314,25.36000061035156,-0.08883648511941944
8070,2004-05-20,25.170000076293945,25.5,24.920000076293945,25.45000076293945,10709100.0,-0.010613225318223063,2.0526379191784327,0.9032295774907645,50.81584708491386,38.34273472125959,0.4320533243647482,0.7072667813924696,2.7964699854612647,4.63451081005606,32.92031492545003,0.5799999237060547,-1.0258470224269232,-0.5454999923706048,-2.4190550237772612,1.3280550390360517,-1.4822775080739348,0.39127752333272525,-0.5239245409367506,37.74831843875322,-9.974441903547948,0.9367775157033291,5,0.35500049591064453,1.4250001907348633,4.202499866485596,4.239999771118164,-1.1200008392333949,3,-0.08621374929345882,-3.32258858419103,25.440000534057614,1.0689668780089712,25.229999542236328,1.1917801060799944,25.149999618530273,-0.08621374929345882
8071,2004-05-21,24.940000534057614,25.399999618530273,24.75,25.25,13963000.0,-0.009137844320189492,1.1311508215687194,1.107138234753196,56.330745024014355,40.86279824690625,0.655765305304616,0.7388724629337986,2.9515352219476725,4.84236300319429,34.52780476902137,0.6499996185302734,-0.8417217283617084,-0.6254995346069379,-2.2067373823079457,0.95573831309407,-1.41611845845744,0.16511938924356429,-0.2217679895971294,22.51656298354718,-28.54433512553504,0.7906189238505038,5,0.5850000381469762,1.4649991989135813,4.179999351501468,4.469999313354496,-0.7600002288818324,4,-0.04370489692249202,2.0526379191784327,25.170000076293945,-3.32258858419103,25.440000534057614,1.0689668780089712,25.229999542236328,-0.04370489692249202
8072,2004-05-24,24.85000038146973,25.25,24.84000015258789,25.149999618530273,11741600.0,-0.0036086668268102695,-1.5625014901175405,0.9677411415808646,52.021557660779,42.0381993352851,0.6967586823806435,0.6569969684918355,2.9443451860347842,4.908669270670902,35.795323748059126,0.4099998474121094,-0.6966630690442841,-0.5849997520446735,-1.9194577332611722,0.7494582291718253,-1.252228742652921,0.08222923856357411,-0.10000038146973012,7.3529659257932325,-45.69689038756429,0.6672289906082494,5,0.5299997329711879,1.5549993515014648,4.154999732971188,4.559999465942379,-1.3099994659423864,0,-0.021327995111047326,1.1311508215687194,24.940000534057614,2.0526379191784327,25.170000076293945,-3.32258858419103,25.440000534057614,-0.021327995111047326
8073,2004-05-25,25.32999992370605,25.46999931335449,24.31999969482422,24.739999771118164,16056500.0,0.019315876654643738,1.6436805296735715,-1.9666721767989637,55.276380946265,44.15132149689524,0.06528994773011121,0.03962605960130006,2.3929733620552334,4.408963518065121,36.979956667165816,1.1499996185302699,-0.5337627447084081,-0.016500186920168858,-1.0965440583096218,1.063543684469284,-0.5565221226148935,0.5235217487745558,1.1200008392333984,56.42456493293373,0.5785649228857395,0.5400219356947263,5,-0.11499977111816051,1.0749998092651438,3.3724999427795446,4.079999923706058,-2.3099994659423793,1,-0.04816420517288311,-1.5625014901175405,24.85000038146973,1.1311508215687194,24.940000534057614,2.0526379191784327,25.170000076293945,-0.04816420517288311
8074,2004-05-26,25.040000915527344,25.440000534057614,24.809999465942386,25.32999992370605,15115000.0,-0.011448835730445528,1.470591315209796,-0.49152361555619906,49.51220726271775,46.164306052939814,0.2323632796391557,0.20797340645709284,2.5922517052395975,4.678487619987163,38.03065097119266,0.6300010681152273,-0.46778328236872113,-0.2224992752075181,-1.0939375413380645,0.6489389909230283,-0.6582184082727913,0.2132198578577551,1.3673998260498017,61.01703682151748,5.474794475512546,0.435719133065273,5,0.17499923706054688,1.1599988937377965,3.6424989700317383,4.369998931884766,-2.740001678466797,2,-0.04033547092466472,1.6436805296735715,25.32999992370605,-1.5625014901175405,24.85000038146973,1.1311508215687194,24.940000534057614,-0.04033547092466472
8075,2004-05-27,25.84000015258789,26.0,25.149999618530273,25.149999618530273,14694900.0,0.03194885015217652,-1.463767314703988,-2.3793203238557803,54.60526453381008,48.660128581491456,-0.6098174324151131,-0.5899835188161298,1.7031545649918272,3.852557922305884,37.443688686161,0.9599990844726562,-0.4816400251774411,0.5569999694824226,-0.34960933177173104,1.4636092707365762,0.10369531885534755,1.0103046201094976,0.5256525680541948,90.4762012888225,36.36143165852834,0.45330465062707637,5,-0.625,0.35999965667724965,2.7799997329711914,3.5699996948242188,-3.2299995422363317,3,-0.0797213410904748,1.470591315209796,25.040000915527344,1.6436805296735715,25.32999992370605,-1.5625014901175405,24.85000038146973,-0.0797213410904748
8076,2004-05-28,26.11000061035156,26.32999992370605,25.86000061035156,25.959999084472656,10004600.0,0.01044893406227887,-1.685722070844632,0.21739334750482542,55.19481993930338,51.1279657773099,-0.8518203351806726,-0.8226134448032631,1.36018604138712,3.556975771858024,36.66253872141228,0.4899997711181605,-0.42553228521394004,0.7765004158019977,-0.19722306980116855,1.750223901405164,0.28963867300041457,1.2633621586035808,-1.7900009155273402,89.05476177597859,36.28695667751735,0.48686174280158356,5,-0.7850008010864222,0.08999919891358132,2.4674992561340368,3.2999992370605504,-3.819999694824215,4,-0.07889702509138596,-1.463767314703988,25.84000015258789,1.470591315209796,25.040000915527344,1.6436805296735715,25.32999992370605,-0.07889702509138596
8077,2004-06-01,25.86000061035156,26.32999992370605,25.65999984741211,25.90999984741211,10238300.0,-0.009574875302794328,-1.9777730682829495,-0.3333248563145629,44.230774521122434,52.01139356915634,-0.5481602158017012,-0.4865070977445036,1.5811653919032622,3.7803193010855196,35.38653784120302,0.6700000762939418,-0.31727017166970484,0.45600042343139435,-0.45022125726401185,1.3622221041268006,0.002889583083693026,0.9091112637790957,-1.499800910949702,76.61695224701771,27.889634735561103,0.45311084034770294,6,-0.5350008010864222,0.3399991989135813,2.697499275207523,3.5499992370605504,-3.1400012969970703,1,-0.06496520748353296,-1.685722070844632,26.11000061035156,-1.463767314703988,25.84000015258789,1.470591315209796,25.040000915527344,-0.06496520748353296
8078,2004-06-02,25.18000030517578,25.95000076293945,25.10000038146973,25.95000076293945,14096700.0,-0.026295448148735856,1.2077918860942,15.400244144349182,41.07143617406255,51.00655923855427,0.13857441861901876,0.24379696638683157,2.239119290571349,4.399100768649738,34.205887535504246,0.8500003814697195,-0.2052013208495893,-0.24799985885620046,-1.0994901955693557,0.6034904778569548,-0.6737450272127781,0.17774530950037715,-0.7804046012878416,24.34215314499096,-20.159896322379964,0.42574516835657755,6,0.14499950408935547,0.7249994277954137,3.3274993896484375,4.229999542236328,-2.8400001525878906,2,-0.0651310313650526,-1.9777730682829495,25.86000061035156,-1.685722070844632,26.11000061035156,-1.463767314703988,25.84000015258789,-0.0651310313650526
8079,2004-06-03,24.34000015258789,24.96999931335449,24.190000534057614,24.95000076293945,18836900.0,-0.033359815028089046,1.4000046950285778,0.7922081139058008,36.507932903725795,49.416790996200035,0.9008660399786628,1.095048356817653,3.0520156748013996,5.173493713524685,33.379629766920914,0.9899997711181676,-0.10362926329836242,-1.0595000267028816,-2.015709069414825,-0.10329098399093795,-1.5376045480588552,-0.581395505346908,1.9899997711181605,7.009329967842616,-35.08161081381399,0.4781045213559727,6,0.9200000762939418,1.4149999618530273,4.137499809265137,5.069999694824219,-1.9200000762939453,3,-0.054231704459700825,1.2077918860942,25.18000030517578,-1.9777730682829495,25.86000061035156,-1.685722070844632,26.11000061035156,-0.054231704459700825
8080,2004-06-04,25.209999084472656,25.399999618530273,24.34000015258789,24.649999618530273,15422600.0,0.03574358777447517,1.2553167312932831,-0.9180309928208773,48.65348712659456,48.56376234093117,0.04150203128686769,0.24800325138864565,2.150601301258071,4.225994049392078,32.21373264943174,1.0599994659423828,-0.012271261823070034,-0.1960010528564453,-1.1448041765763435,0.7528020708634529,-0.6704026147163944,0.27840050900350377,1.077200851440427,47.66349725840854,3.056275512237775,0.47440156185994925,6,0.050001144409176135,0.24500083923339844,3.092501163482666,4.150001525878906,-2.819999694824215,4,-0.11543038290725038,1.4000046950285778,24.34000015258789,1.2077918860942,25.18000030517578,-1.9777730682829495,25.86000061035156,-0.11543038290725038
8081,2004-06-07,26.229999542236328,26.29999923706055,25.53000068664551,25.60000038146973,14168500.0,0.040460154494488254,-1.0000000000000184,1.124999574252125,58.463950358704196,49.27958375181175,-0.86749497740281,-0.7464748167045983,1.070737549724484,3.1433772800081705,31.44205107831146,1.0900001525878942,-0.002218214311753286,0.7834994316101067,-0.23445042345340994,1.8014492866736234,0.27452450407835016,1.2924743591418633,-2.0399990081787145,95.32708364528312,46.82050775380993,0.5089749275317579,6,-0.9699993133544957,-0.9999990463256836,1.0475001335144043,2.1050004959106445,-4.369998931884769,0,-0.13800987400155074,1.2553167312932831,25.209999084472656,1.4000046950285778,24.34000015258789,1.2077918860942,25.18000030517578,-0.13800987400155074
8082,2004-06-08,26.040000915527344,26.1299991607666,25.670000076293945,25.670000076293945,14676800.0,-0.007243561952909761,-1.4864758978694448,0.5873037017750509,56.24038243381295,49.38669502820597,-0.5486382085467447,-0.5525125731176672,1.204523151089461,3.2643885814409686,30.89133973625294,0.5599994659423828,0.022390885889187473,0.5730007171630866,-0.4765325417401023,1.6225339760662756,0.04823408771149218,1.0977673466146811,-1.8078004074096725,87.67779709233096,36.56815996564727,0.5247666294515947,6,-0.7800006866455114,-0.8100004196166992,1.2374987602233887,2.294999122619629,-4.900001525878903,1,-0.14400921152671387,-1.0000000000000184,26.229999542236328,1.2553167312932831,25.209999084472656,1.4000046950285778,24.34000015258789,-0.14400921152671387
8083,2004-06-09,25.21999931335449,25.84000015258789,25.10000038146973,25.79999923706055,12129900.0,-0.031490075781214655,1.242417586863594,-1.567563805822059,48.45069529588625,49.26874925411358,0.2839826963377341,0.18896763717642173,1.9415052862987032,3.9912526203941034,31.106706493305737,0.9400005340576136,0.021666292456480107,-0.19100084304809783,-1.1609037915798837,0.778902105483688,-0.6759523173139925,0.29395063121779685,-0.9464428306579613,48.81513802975269,-1.6516446862137357,0.4849514742658936,6,0.04000091552734375,0.10000133514404297,1.6350007057190012,2.7950010299682653,-4.289999008178707,2,-0.09912767914613707,-1.4864758978694448,26.040000915527344,-1.0000000000000184,26.229999542236328,1.2553167312932831,25.209999084472656,-0.09912767914613707
8084,2004-06-10,25.1299991607666,25.5,24.57999992370605,25.5,12740000.0,-0.003568602499534168,3.9729621057081337,0.6379325653513555,49.71097596740087,48.724939413401444,0.43369980973296407,0.2234808031506148,1.9470180270791317,3.9885624140302376,30.910329775112146,0.9200000762939489,0.050097710347955626,-0.23850097656249858,-1.1774205058204998,0.7004185526955027,-0.7079607411914992,0.23095878806650205,-0.8159138229827931,40.30609067306076,-11.283306653377167,0.4694597646290014,6,0.13000106811523082,0.19000148773193004,1.7250008583068883,2.8000011444091832,-3.369998931884762,3,-0.11102264629337932,1.242417586863594,25.21999931335449,-1.4864758978694448,26.040000915527344,-1.0000000000000184,26.229999542236328,-0.11102264629337932
8085,2004-06-14,24.459999084472656,24.86000061035156,24.29999923706055,24.85000038146973,10352500.0,-0.02666136484954451,1.7317023246293606,1.0540551686453312,46.73912001241851,47.78541719930312,0.9916424829091746,0.8388269994457076,2.5175228356864423,4.56263179329143,30.774871063207286,0.8299999237060511,0.010419154154618582,-0.8465009689331069,-1.8544753035725208,0.161473365706307,-1.3504881362528138,-0.34251380161339995,1.8400001525878942,7.999992370605291,-45.3143751425645,0.5039871673197067,6,0.8000011444091761,0.8600015640258754,2.3950009346008336,3.4700012207031286,-3.8299999237060547,0,-0.0834014343636551,3.9729621057081337,25.1299991607666,1.242417586863594,25.21999931335449,-1.4864758978694448,26.040000915527344,-0.0834014343636551
8086,2004-06-15,24.6299991607666,24.959999084472656,24.45000076293945,24.82999992370605,12525300.0,0.006950126028494541,1.2173884198829206,0.5128207636215891,48.52149689978877,48.262164130266044,0.6589187464735211,0.6443701157710748,2.2260297343734976,4.314598844246191,30.44323385405191,0.5099983215332067,0.02421617827823752,-0.6400008201599121,-1.6917366559109652,0.411735015591141,-1.1658687380354387,-0.11413290228438555,1.6300000762939497,18.032783467976707,-39.39778397464383,0.5258679178755266,6,0.6150007247924805,0.69000148773193,2.2250008583068883,3.3000011444091832,-3.3799991607666016,1,-0.09094599461807051,1.7317023246293606,24.459999084472656,3.9729621057081337,25.1299991607666,1.242417586863594,25.21999931335449,-0.09094599461807051
8087,2004-06-16,24.15999984741211,24.6299991607666,24.1200008392334,24.6299991607666,12091700.0,-0.0190823925850212,1.1702087941075017,2.349987602281222,42.12651192067483,48.379394768778525,0.9637633412525553,1.0924065406195353,2.5501283194960003,4.712301032130284,29.739719113623085,0.5099983215332031,-0.06578102391803142,-1.060500144958496,-2.2233369218514305,0.10233663193443832,-1.6419185334049615,-0.47908175651203067,2.060799389648441,2.325524659698927,-52.95070618764993,0.581418388446467,6,1.0500001907348633,1.1250009536743164,2.547500133514408,3.7700004577636754,-3.3699989318847656,2,-0.09519864451931748,1.2173884198829206,24.6299991607666,1.7317023246293606,24.459999084472656,3.9729621057081337,25.1299991607666,-0.09519864451931748
8088,2004-06-17,23.25,24.11000061035156,23.040000915527344,24.11000061035156,21271000.0,-0.03766555683606865,1.488369617288563,1.8297912058924908,38.881980837423264,48.643177872522685,1.7558482230544818,1.9462493230900613,3.2835588836690093,5.556113211339529,29.41057375247917,1.1199989318847656,-0.21479533079303081,-1.871500015258789,-3.330386365954663,-0.41261366456291526,-2.600943190606724,-1.142056839910854,2.886767301147465,8.536551326305604,-44.11273569837509,0.7294431753479368,6,1.4200000762939453,1.4950008392333984,3.382500171661377,4.680000305175785,-2.6200008392333984,3,-0.09075271442372301,1.1702087941075017,24.15999984741211,1.2173884198829206,24.6299991607666,1.7317023246293606,24.459999084472656,-0.09075271442372301
8089,2004-06-18,23.18000030517578,23.649999618530273,23.059999465942386,23.190000534057614,14743200.0,-0.003010739562331999,-3.719965210226468,0.011628164865771897,31.83060137766857,46.77396834486424,1.8371988201538443,1.9375957784605262,3.2299189382531495,5.542559743864238,29.90443043617328,0.5900001525878871,-0.3025522762152981,-1.8284996986389146,-3.5157433597758185,-0.14125603750201066,-2.6721215292073666,-0.9848778680704626,2.7709610128344764,7.291641831374325,-38.896774632757506,0.8436218305684529,6,1.489999771118164,1.505000114440918,3.302499771118164,4.7500000000000036,-2.5900001525878906,4,-0.09706643530533543,1.488369617288563,23.25,1.1702087941075017,24.15999984741211,1.2173884198829206,24.6299991607666,-0.09706643530533543
8090,2004-06-21,23.0,23.54999923706055,22.940000534057614,23.309999465942386,12612800.0,-0.007765327989904702,-1.8372138411926602,30.99923707802014,28.492387225037106,43.44379466334568,1.8670874692067514,2.0518911251381766,3.2771255130939423,5.6609029934828925,30.069346547197572,0.6099987030029368,-0.334640093750302,-1.8999999999999986,-3.8081433821541353,0.008143382154138123,-2.854071691077067,-0.9459283089229302,2.7763036938612835,2.970272722723413,-36.23453221633443,0.9540716910770688,6,1.5349998474121094,1.6350002288818324,3.067500114440918,4.930000305175785,-2.2399997711181605,0,-0.0539130335268766,-3.719965210226468,23.18000030517578,1.488369617288563,23.25,1.1702087941075017,24.15999984741211,-0.0539130335268766
8091,2004-06-22,23.85000038146973,23.93000030517578,22.95000076293945,23.040000915527344,17593100.0,0.03695653832477097,1.0206190432181983,-2.612906004466877,37.164749371220516,41.32427987861319,0.7196607845535148,1.1763560875037804,2.305339077031359,4.750368870675622,29.925300713017982,0.9799995422363317,-0.2504087135332185,-0.9954996109008754,-2.960257379933946,0.9692581581321953,-1.9778784954174107,-0.013120726384340031,1.6993990596072592,53.846188572602635,18.573458257608785,0.982378884516536,6,0.5399999618530238,0.7849998474121023,2.197499752044674,4.079999923706055,-2.5100002288818395,1,-0.13501053120338358,-1.8372138411926602,23.0,-3.719965210226468,23.18000030517578,1.488369617288563,23.25,-0.13501053120338358
8092,2004-06-23,24.31999969482422,24.420000076293945,23.739999771118164,23.8700008392334,14704200.0,0.019706469846417995,1.0923098592375884,0.555554508998686,44.356950584644984,40.869419355141936,-0.022326554629529483,0.7005311830504084,1.7071552123999467,4.223710684669399,29.534447394766815,0.6800003051757812,-0.295671386417947,-0.4990002632141106,-2.4777496000141923,1.479749073585971,-1.4883749316141497,0.49037440518592845,1.0206478336912213,93.24321537838975,54.25025524176975,0.9893746684000407,6,-0.09999942779541016,0.31500053405761363,1.8375005722045898,3.6000003814697266,-2.9899997711181676,2,-0.12623354166725487,1.0206190432181983,23.85000038146973,-1.8372138411926602,23.0,-3.719965210226468,23.18000030517578,-0.12623354166725487
8093,2004-06-24,24.11000061035156,24.479999542236328,23.95000076293945,24.270000457763672,11099600.0,-0.008634830884366784,-1.2083303530982346,-0.35555612069733633,48.35479533242447,40.71873261792234,0.015266315511155426,0.8584582532975524,1.7996832240815586,4.363119513309474,28.720469480843875,0.5299987792968786,-0.5120125881944482,-0.6479993820190479,-2.6356201045408305,1.3396213405027346,-1.6418097432799392,0.34581097924184334,1.0385951586072544,75.97407985850914,31.574877976145842,0.9938103612608916,6,-0.16000080108642223,0.5249996185302734,2.0374994277954137,3.8099994659423864,-2.909999847412106,3,-0.13770218211437057,1.0923098592375884,24.31999969482422,1.0206190432181983,23.85000038146973,-1.8372138411926602,23.0,-0.13770218211437057
8094,2004-06-25,24.03000068664551,24.53000068664551,23.96999931335449,24.020000457763672,12648100.0,-0.0033181220108181586,-9.181610112183682,-0.06250149011756129,40.483882131985496,40.02370618676311,-0.08624753044888678,0.9053284885293671,1.7685318215808188,4.378372893275291,27.83771452139111,0.5600013732910227,-0.7202603776098506,-0.6774992942810023,-2.6861634271759485,1.3311648386139439,-1.6818313607284736,0.326832772166469,0.9419074635212077,68.55346213733404,23.55232714637519,1.0043320664474726,6,-0.08000087738037465,0.604999542236321,2.0974993705749476,3.889999389648434,-3.659999847412113,4,-0.1414898638670633,-1.2083303530982346,24.11000061035156,1.0923098592375884,24.31999969482422,1.0206190432181983,23.85000038146973,-0.1414898638670633
8095,2004-06-28,23.78000068664551,24.45000076293945,23.649999618530273,24.40999984741211,9891500.0,-0.010403661791775765,1.2535212024338935,-62.99847415599481,27.440151210991132,37.68133444356337,0.06386719436552823,1.0467530903944713,1.9234607969754158,4.56391035824856,27.85308623757744,0.8000011444091761,-0.8259787882682801,-0.8244993209838825,-2.7996338803596643,1.1506352383918994,-1.8120666006717734,0.16306795870400848,1.02935485423248,52.53164327750135,13.322356283396225,0.9875672796878915,6,0.00499916076659801,0.854999542236321,2.3099994659423793,4.139999389648434,-3.4500007629394602,0,-0.134146360048218,-9.181610112183682,24.03000068664551,-1.2083303530982346,24.11000061035156,1.0923098592375884,24.31999969482422,-0.134146360048218
8096,2004-06-29,24.04999923706055,24.149999618530273,23.70000076293945,23.70000076293945,12024400.0,0.011354017772029268,-1.57143324250678,-0.5555538735880448,31.94190304296626,36.54971123492909,-0.33196624340006053,0.6477203769135329,1.5711741413946108,4.241382205964268,28.334787504194647,0.44999885559082387,-0.9419968904444609,-0.45150070190429403,-2.3073167240448207,1.4043153202362326,-1.3794087129745556,0.4764073091659675,0.6098079032718111,45.454446934591246,11.864856552441324,0.9279080110702632,6,-0.3149986267089879,0.585000991821282,2.010001182556149,3.460000991821289,-4.0299987792968786,1,-0.13679829989802617,1.2535212024338935,23.78000068664551,-9.181610112183682,24.03000068664551,-1.2083303530982346,24.11000061035156,-0.13679829989802617
8097,2004-06-30,24.18000030517578,24.38999938964844,23.979999542236328,24.290000915527344,11276200.0,0.005405449989158484,1.6451811380192574,-0.31428882833786825,39.211623593676,36.58633820784605,-0.512753387981487,0.40623233564589256,1.3348429351783224,4.059712865068114,28.534562179893115,0.4099998474121129,-0.9861384125628234,-0.23749961853027202,-1.983229455484775,1.5082302184242309,-1.1103645370075235,0.6353652999469794,0.34222230665460174,60.22727765327021,27.383683110787743,0.8728649184772517,6,-0.44499969482421875,0.45499992370605113,1.7849998474121094,3.3299999237060582,-4.510000228881836,2,-0.11745244486121786,-1.57143324250678,24.04999923706055,1.2535212024338935,23.78000068664551,-9.181610112183682,24.03000068664551,-0.11745244486121786
8098,2004-07-01,23.540000915527344,24.07999992370605,23.28000068664551,24.06999969482422,15969800.0,-0.026468129924359207,1.9090921701496175,4.818143986683313,35.19553886180593,36.96022015052799,0.19300526153329045,0.9666268944898846,1.8927328333523548,4.623359939323024,28.494787550075905,0.8999996185302699,-1.0821249962937252,-0.7954990386962884,-2.5444889986426915,0.9534909212501148,-1.6699940186694917,0.078995941276915,0.855643930081218,20.80001831054659,-10.641106779734116,0.874494979973202,7,0.19499969482421875,1.0949993133544886,2.352499008178711,3.9699993133544957,-3.940000534057617,3,-0.09388279124337429,1.6451811380192574,24.18000030517578,-1.57143324250678,24.04999923706055,1.2535212024338935,23.78000068664551,-0.09388279124337429
8099,2004-07-02,23.020000457763672,23.5,22.8700008392334,23.440000534057614,14402100.0,-0.02209007806030594,1.3333345107111951,0.7924547993320599,36.20690285159722,37.81738855347911,0.7687670215572631,1.4573868120905757,2.3225660424578862,5.064646206434496,27.907421320851967,0.6700000762939453,-1.104606086109051,-1.2494995117187493,-3.094748697210619,0.5957496737731205,-2.1721241044646824,-0.3268749189728162,1.3699989318847692,9.49364720084505,-23.883508747464486,0.9226245927459348,7,0.6800003051757812,1.5799999237060547,2.789999485015869,4.489999771118168,-3.1100006103515625,4,-0.0790616706617141,1.9090921701496175,23.540000915527344,1.6451811380192574,24.18000030517578,-1.57143324250678,24.04999923706055,-0.0790616706617141
8100,2004-07-06,22.299999237060547,22.78000068664551,22.049999237060547,22.78000068664551,17005400.0,-0.03127720271005896,2.0416635208754403,1.1428603866467637,29.809354340838965,37.00012243899227,1.5410933608300965,2.0534832498180187,2.9331479055168934,5.698871596112937,28.100950224879035,0.970001220703125,-1.0396416400771642,-1.824000740051268,-3.810506598019135,0.1625051179165986,-2.8172536690352032,-0.830747811067333,1.9380002975463881,10.683759987088703,-23.6167360522813,0.9932529289839334,7,0.9900007247924805,1.890000343322754,3.407500743865967,5.210000991821293,-3.759998321533203,1,-0.08654701631647,1.3333345107111951,23.020000457763672,1.9090921701496175,23.540000915527344,1.6451811380192574,24.18000030517578,-0.08654701631647
8101,2004-07-07,22.61000061035156,22.75,22.200000762939453,22.209999084472656,8608300.0,0.01390140734963885,-1.61905540417802,-0.8333339956051505,36.18539154701251,36.09217143481088,1.1585324938124657,1.5371877159679137,2.5054020142781326,5.299715084017702,29.439732011495057,0.5499992370605469,-0.9039214532723712,-1.3329994201660185,-3.1652380014287367,0.49923916109669975,-2.249118710797376,-0.41688012953466114,1.3654388885498108,23.93168105872495,-13.818029732539085,0.9161192906313586,7,0.6799993515014684,1.5799989700317418,3.0974993705749547,4.8999996185302805,-4.2100009918212855,2,-0.10084036378139916,2.0416635208754403,22.299999237060547,1.3333345107111951,23.020000457763672,1.9090921701496175,23.540000915527344,-0.10084036378139916
8102,2004-07-08,22.290000915527344,22.6299991607666,22.149999618530273,22.149999618530273,14984700.0,-0.014153015753467502,-5.857072791923816,0.35000190734136,40.43825700266646,35.21255606483777,1.2966512534029881,1.6462460043679954,2.716985378708138,5.532903250018638,30.863126360192812,0.4799995422363281,-0.7272044993603295,-1.4654991149902337,-3.1562220933946605,0.2252238634141932,-2.310860604192449,-0.6201376257880185,1.4543857519531258,11.82273878258584,-28.39857602367852,0.8453614892022142,7,0.9999990463256836,1.899998664855957,3.472498893737793,5.219999313354496,-3.85000038146973,3,-0.10183940621475596,-1.61905540417802,22.61000061035156,2.0416635208754403,22.299999237060547,1.3333345107111951,23.020000457763672,-0.10183940621475596
8103,2004-07-09,22.71999931335449,22.899999618530273,22.420000076293945,22.420000076293945,15556600.0,0.019291089285133456,-2.2000050862759557,2.1428318415280194,45.72489717864799,35.794891070022494,0.7249859603053359,1.074437723944829,2.1929375693476167,5.02617498461974,31.7268082431061,0.6099987030029297,-0.6682281535594399,-0.9105007171630888,-2.5126761124443853,0.6916746781182077,-1.7115884148037388,-0.10941301952243876,0.8210608624755906,46.20687750092712,1.7449907484830902,0.8010876976406486,7,0.5300006866455114,1.4549999237060582,3.042500495910648,4.790000915527351,-3.9499988555908168,4,-0.13424292822349682,-5.857072791923816,22.290000915527344,-1.61905540417802,22.61000061035156,2.0416635208754403,22.299999237060547,-0.13424292822349682
8104,2004-07-12,22.34000015258789,22.38999938964844,22.020000457763672,22.21999931335449,12204500.0,-0.01672531568005986,2.3636371517993395,0.4000038147069835,44.08602077028197,37.64443213216592,0.938769771707733,1.3014247889276689,2.484783044454595,5.320068771064449,32.34525001401265,0.6999988555908168,-0.7307536224064357,-1.1509999275207505,-2.68796728031921,0.385967425277709,-1.919483603919982,-0.382516251121519,1.022132710589844,36.36363636363637,-12.79532373732087,0.7684836763992302,7,0.8649997711181641,1.8199996948242188,3.2749996185302734,5.170000076293949,-3.3400001525878906,0,-0.12264994415413011,-2.2000050862759557,22.71999931335449,-5.857072791923816,22.290000915527344,-1.61905540417802,22.61000061035156,-0.12264994415413011
8105,2004-07-13,22.420000076293945,22.61000061035156,22.149999618530273,22.32999992370605,8280200.0,0.0035810171512817845,-1.0444453863433911,0.7499960263848123,35.135124417881556,37.9992345071565,0.7214323866805721,1.1180817347316427,2.3573283894018076,5.149243372459409,32.66119410314875,0.4600009918212855,-0.8255274192672211,-0.969000053405761,-2.5059675527706204,0.5679674459590984,-1.737483803088189,-0.20051630372333307,0.754234250125819,45.45454545454545,-2.98297842668039,0.7684837496824293,7,0.7849998474121094,1.739999771118164,3.0875000953674316,5.090000152587894,-2.610000610351559,1,-0.11195362267352593,2.3636371517993395,22.34000015258789,-2.2000050862759557,22.71999931335449,-5.857072791923816,22.290000915527344,-0.11195362267352593
8106,2004-07-14,22.38999938964844,22.60000038146973,21.76000022888184,22.0,19036300.0,-0.0013381216121058914,1.0740709344108474,4.333319204848764,27.917611248209326,36.744344246549105,0.5489244542173957,1.0241727175874829,2.3491858318431476,5.095944328445295,33.236205167299374,0.8400001525878906,-0.8663949929697417,-0.8870007514953571,-2.3686656849775787,0.5946641819868645,-1.6278332182364679,-0.14616828475424626,0.6226421951594716,55.263113865428295,11.977127061215882,0.7408324667411109,7,0.5300006866455043,1.640000343322754,2.9675006866455043,5.120000839233398,-2.5399990081787145,2,-0.17195170071782429,-1.0444453863433911,22.420000076293945,2.3636371517993395,22.34000015258789,-2.2000050862759557,22.71999931335449,-0.17195170071782429
8107,2004-07-15,21.86000061035156,22.57999992370605,21.75,22.3700008392334,17444800.0,-0.023671227947505757,-1.2739678782225539,-1.3076949411166292,26.012786153214122,35.7240383900389,0.79927519776437,1.4472264977235803,2.8550509401645705,5.543186566869707,33.59470363990636,0.8299999237060511,-0.8304403807656087,-1.3019995689392125,-2.8506167107278735,0.2466175728494484,-2.076308139833543,-0.5276909980448821,0.9522183575081833,9.56527363827671,-28.36372666924698,0.7743085708943296,7,0.764999389648441,2.079998970031742,3.3849997520446813,5.6499996185302805,-1.9600009918212855,3,-0.15828000435566503,1.0740709344108474,22.38999938964844,-1.0444453863433911,22.420000076293945,2.3636371517993395,22.34000015258789,-0.15828000435566503
8108,2004-07-16,21.13999938964844,22.200000762939453,21.100000381469727,22.049999237060547,16195200.0,-0.03293692591948827,-1.222227788010265,1.784312625520294,22.88929326111878,34.24430399109685,1.277362711841743,2.1091857687590014,3.5339949485115376,6.189455421909177,33.41831583245095,1.1000003814697266,-0.8705363913780104,-1.9165007591247516,-3.708274922075386,-0.12472659617411708,-2.8123878406000706,-1.0206136776494326,1.481020163996547,2.648940537468268,-30.108910638752345,0.8958870814753179,7,0.860000610351559,2.3300008773803675,4.105000972747799,6.370000839233398,-0.8799991607666016,4,-0.12771991170978592,-1.2739678782225539,21.86000061035156,1.0740709344108474,22.38999938964844,-1.0444453863433911,22.420000076293945,-0.12771991170978592
8109,2004-07-19,20.93000030517578,21.09000015258789,20.399999618530273,20.799999237060547,21292400.0,-0.009933731813421387,2.0666638409697793,-0.142858340564492,23.06237319644636,33.49463941949767,1.2960068330355625,2.2577328114028674,3.692880168225166,6.321038044246755,33.3879028542692,0.7399997711181676,-1.001089172723951,-2.0139998435974107,-4.040315342932725,0.012315655737904052,-3.0271575932650663,-1.000842093929755,1.6499996185302699,23.981920759625027,-6.015478197713044,1.0131577496676574,7,0.7199993133544922,2.0199995040893555,4.360000133514401,6.579999923706058,-1.2399997711181676,0,-0.10320113788426288,-1.222227788010265,21.13999938964844,-1.2739678782225539,21.86000061035156,1.0740709344108474,22.38999938964844,-0.10320113788426288
8110,2004-07-20,21.76000022888184,21.799999237060547,20.989999771118164,21.0,15578000.0,0.039655991954324454,-1.0769198792013597,5.846107573579064,30.4273601807579,32.85485815658049,0.42616886853659963,1.4019508084195564,2.8148767451786334,5.404676606517981,32.87019656478951,0.8699989318847656,-1.0453029445621205,-1.121999931335445,-3.2158567978992316,0.9718569352283417,-2.16892836461734,-0.07507149805354985,0.44000053405761363,61.81818812346444,32.3807499875382,1.0469284332818936,7,-0.11000061035156605,0.9199991226196254,3.5300002098083425,5.75,-1.7299995422363317,1,-0.1268382444784406,2.0666638409697793,20.93000030517578,-1.222227788010265,21.13999938964844,-1.2739678782225539,21.86000061035156,-0.1268382444784406
8111,2004-07-21,20.6299991607666,22.299999237060547,20.56999969482422,22.25,22304000.0,-0.05193019559877565,1.0116281777605278,-2.131579409675766,24.08758433056103,31.038116748568783,1.3921719783957442,2.4014734108447513,3.8717929765540227,6.431447880195606,32.63274269122599,1.7299995422363281,-1.0984316102317564,-2.091000938415526,-4.359373293627765,0.17737141679671353,-3.225187116021644,-0.956814760809408,-0.22999954223632812,10.550436240318913,-14.372978059203032,1.1341861776061193,7,1.0200004577636719,2.0500001907348633,4.66000127792358,6.880001068115238,-0.6099987030029297,2,-0.03974792671749894,-1.0769198792013597,21.76000022888184,2.0666638409697793,20.93000030517578,-1.222227788010265,21.13999938964844,-0.03974792671749894
8112,2004-07-22,21.25,21.3700008392334,20.420000076293945,20.5,17092800.0,0.030053362309994336,-1.087914114801447,-0.46296272312729664,33.23572253586261,29.650430677148183,0.6807176099823877,1.6228896432877669,3.177634979573426,5.72035480722127,33.109846945382806,0.9500007629394531,-1.033828188832274,-1.317500114440918,-3.5454084609730927,0.9104082320912568,-2.4314542877070053,-0.2035459411748306,1.0499992370605469,44.73687116459719,18.49494754752619,1.1139541732660871,7,0.25500011444091797,1.2649993896484375,4.032500267028809,6.2600002288818395,-0.9099998474121094,3,-0.0658823349896599,1.0116281777605278,20.6299991607666,-1.0769198792013597,21.76000022888184,2.0666638409697793,20.93000030517578,-0.0658823349896599
8113,2004-07-23,20.790000915527344,21.200000762939453,20.690000534057614,21.0,12762500.0,-0.021647015739889697,-1.487806920421638,-0.279998779296875,33.53028514437527,28.47757116315855,0.936655121650368,1.9198409615970995,3.533713760844698,6.079754140941734,33.69490770368502,0.5599994659423864,-1.0563109025235065,-1.6114992141723619,-3.8502046589926735,0.6272062306479498,-2.7308519365825177,-0.49214649176220604,1.5099983215332031,20.52638817363301,-7.510462016903347,1.1193527224101556,7,0.7149991989135742,1.6749992370605469,4.4574995040893555,6.719999313354496,-1.0800018310546875,4,-0.04280910330948373,-1.087914114801447,21.25,1.0116281777605278,20.6299991607666,-1.0769198792013597,21.76000022888184,-0.04280910330948373
8114,2004-07-26,20.6299991607666,20.959999084472656,20.229999542236328,20.649999618530273,11462800.0,-0.007696091761171697,1.2812507450587702,0.09524069028156222,36.55394678283163,28.635218092597448,0.925958907717849,1.9099889906827414,3.5973990377740748,6.133052971690738,34.515182257953484,0.7299995422363281,-1.1031498453609139,-1.6015008926391587,-3.8358858157200117,0.6328840304416943,-2.7186933541795852,-0.48430843109873223,1.632400093078612,19.32365591794161,-10.457635190915301,1.1171924615404256,7,0.7850008010864258,1.7500009536743164,4.07750129699707,6.395001411437988,-1.0899982452392578,0,-0.017934995004188492,-1.487806920421638,20.790000915527344,-1.087914114801447,21.25,1.0116281777605278,20.6299991607666,-0.017934995004188492
8115,2004-07-27,20.59000015258789,20.770000457763672,20.100000381469727,20.600000381469727,13220600.0,-0.0019388758994609567,2.8285676917292,0.5,32.99662521232908,29.199552977499643,0.7588776447435279,1.7905499880548845,3.547657517581129,6.073655469345834,35.13556306665957,0.6700000762939453,-1.2253595700964048,-1.4819998741149902,-3.706368428829304,0.7423686805993235,-2.594184151472149,-0.3698155967578316,1.5911031127929682,22.272728454968778,-7.907761999725729,1.1121842773571575,7,0.75,1.7250003814697266,4.087500095367432,6.435000419616699,-0.8199996948242188,1,-0.043710520245778595,1.2812507450587702,20.6299991607666,-1.487806920421638,20.790000915527344,-1.087914114801447,21.25,-0.043710520245778595
8116,2004-07-28,20.76000022888184,21.0,20.059999465942386,20.5,12898000.0,0.008256438806902189,1.5405427697288117,-25.999427808506937,36.78755657397965,30.396749690918035,0.37252141544735196,1.4350072874590616,3.299002971454808,5.798170798103055,35.65822906547963,0.9400005340576136,-1.3155182040719708,-1.1474998474121065,-3.238572671476824,0.9435729766526109,-2.1930362594444652,-0.10196343537974784,1.296236863464351,53.43511672670213,20.06779440774244,1.0455364120323594,7,0.41999912261962535,1.5349998474121094,3.824999809265133,5.6099996566772425,-0.6300010681152379,2,-0.035163754055298035,2.8285676917292,20.59000015258789,1.2812507450587702,20.6299991607666,-1.487806920421638,20.790000915527344,-0.035163754055298035
8117,2004-07-29,21.34000015258789,21.5,20.790000915527344,21.0,14342400.0,0.02793833898417497,1.151512874606248,1.3076917433884574,38.38384649248576,32.118366716625474,-0.32296037051504456,0.665450508516308,2.6522365383278874,5.109399572579001,36.31367763907264,0.7399997711181605,-1.3602240272798412,-0.42549991607666016,-2.2333366703875654,1.3823368382342451,-1.3294182932321128,0.4784184610787925,0.5565379296459945,88.88890360607964,54.78506880159338,0.9039183771554533,7,-0.16000080108642578,0.9549999237060582,3.1725001335144043,4.9899997711181605,-2.1700000762939453,3,-0.061855655360159134,1.5405427697288117,20.76000022888184,2.8285676917292,20.59000015258789,1.2812507450587702,20.6299991607666,-0.061855655360159134
8118,2004-07-30,21.32999992370605,21.549999237060547,21.09000015258789,21.15999984741211,9246500.0,-0.00046861428352085177,-1.9677411415808872,0.49999999999998956,40.9335732642533,34.10405561304847,-0.31645262249376316,0.5284897777560076,2.5913984422372067,5.023357483394374,36.346856146556796,0.45999908447265625,-1.3809532619796947,-0.3250000953674359,-1.9355509733478762,1.2855507826130044,-1.1302755343576543,0.48027534362278246,0.41961506922451264,85.23494314436044,49.29297654013814,0.8052754389902195,7,-0.1500005722045863,0.9650001525878977,3.097500324249271,5.0,-2.620000839233395,4,-0.046413491545205354,1.151512874606248,21.34000015258789,1.5405427697288117,20.76000022888184,2.8285676917292,20.59000015258789,-0.046413491545205354
8119,2004-08-02,21.200000762939453,21.31999969482422,20.81999969482422,21.1200008392334,10993100.0,-0.006094662973820109,2.1250216068331236,0.4705875753121978,39.14591520309358,35.07278394886354,-0.1610637624359903,0.5429872865330481,2.6408181482142155,5.0610121797365615,36.14553222523236,0.5100002288818324,-1.351640255874841,-0.36399927139282084,-1.8507180393461269,1.1227194965604852,-1.1073586553694739,0.3793601125838322,0.41444498783205574,76.51016591375449,40.04593994975356,0.7433593839766536,8,-0.02000141143798828,1.0949993133544957,3.092499256134033,5.059999465942379,-2.370000839233402,0,-0.07028309551155898,-1.9677411415808872,21.32999992370605,1.151512874606248,21.34000015258789,1.5405427697288117,20.76000022888184,-0.07028309551155898
8120,2004-08-03,20.3700008392334,21.13999938964844,20.309999465942386,21.020000457763672,13619300.0,-0.03915093838850281,-1.1558373358632659,-8.125002980235081,34.2679242491449,36.20393282870619,0.5040341183595309,1.286966394112639,3.3876368251540327,5.802164675752003,35.513834430969005,0.8900012969970668,-1.249903770145412,-1.097499275207518,-2.632821964545151,0.43782341413011494,-1.8651606198763346,-0.3298379305387016,1.1799983978271484,20.80546449066724,-12.732211254504954,0.7676613446688173,8,0.4349985122680664,1.8849992752075195,3.922499179840088,5.84999942779541,0.39999961853027344,1,-0.040746189961241575,2.1250216068331236,21.200000762939453,-1.9677411415808872,21.32999992370605,1.151512874606248,21.34000015258789,-0.040746189961241575
8121,2004-08-04,20.32999992370605,20.559999465942386,19.899999618530273,20.3700008392334,14917200.0,-0.0019637169307477054,2.1428701180744416,0.061539906158397654,37.09949312148585,36.633240671553224,0.5554124844462791,1.2094040928576284,3.3496913697620236,5.7598477876600676,34.97111656994158,0.6599998474121129,-1.1332853864242836,-1.0235001564025907,-2.540106756753751,0.4931064439485695,-1.7818034565781709,-0.2651968562270106,1.1007993316650442,26.06063058116327,-10.075260630363072,0.7583033001755807,8,0.394999504089359,1.8149995803833043,3.8800001144409215,5.789999961853031,1.6100006103515625,2,-0.027545473096110773,-1.1558373358632659,20.3700008392334,2.1250216068331236,21.200000762939453,-1.9677411415808872,21.32999992370605,-0.027545473096110773
8122,2004-08-05,20.020000457763672,20.700000762939453,20.0,20.5,10780900.0,-0.015248375165063388,-1.6923082566115248,11.999713904252225,39.855082980024655,37.33599598662538,0.751630025124765,1.413070004700792,3.579436576408977,5.975151171599801,34.28300546815692,0.7000007629394531,-1.1230803972702859,-1.2199995994567878,-2.7806335010444876,0.34063430213091195,-2.0003165502506377,-0.43968264866293794,1.2577188339233416,7.2727798167788915,-31.73170049558523,0.7803169507938498,8,0.7049989700317383,2.1249990463256836,4.164999961853027,6.039999961853027,2.1499996185302734,3,0.005494440583804883,2.1428701180744416,20.32999992370605,-1.1558373358632659,20.3700008392334,2.1250216068331236,21.200000762939453,0.005494440583804883
8123,2004-08-06,19.670000076293945,20.0,19.5,19.790000915527344,13009800.0,-0.01748253613720563,-1.1739083562421997,0.2500019868233873,38.869259379451414,37.59325294180535,1.0348793907719909,1.6051533181969617,3.827986807226903,6.238476173286426,34.16753871476666,0.5200004577636719,-0.9600143727684269,-1.4175000190734863,-2.9652232164713297,0.13022317832435704,-2.191361617772408,-0.6436384203745646,1.4699472480773927,9.340665098867747,-30.260188875606694,0.7738615986989225,8,0.8549995422363281,2.119999885559082,4.515000343322754,6.199999809265137,2.7199993133544957,4,-0.02541942033861988,-1.6923082566115248,20.020000457763672,2.1428701180744416,20.32999992370605,-1.1558373358632659,20.3700008392334,-0.02541942033861988
8124,2004-08-09,19.600000381469727,19.899999618530273,19.40999984741211,19.81999969482422,9198300.0,-0.0035587033326238693,1.5789518594180567,1.8333147897957562,27.95919209408129,37.03353815088893,1.0542773644798196,1.5382193760270013,3.8029802316361057,6.213328299290378,33.76486648227648,0.48999977111816406,-0.9229473986099208,-1.3504997253417983,-2.916378847724932,0.21537939704133535,-2.133439286533367,-0.5675601641502297,1.343153263977051,10.982692735976551,-24.741723553428237,0.7829395611915672,8,0.8799991607666016,1.8549995422363281,4.585000038146973,6.2699995040893555,2.25,0,-0.04540822855485749,-1.1739083562421997,19.670000076293945,-1.6923082566115248,20.020000457763672,2.1428701180744416,20.32999992370605,-0.04540822855485749
8125,2004-08-10,19.90999984741211,19.979999542236328,19.549999237060547,19.709999084472656,7832500.0,0.015816298974946186,1.529412424687812,-0.9090972143953252,41.176478838013274,37.521196180226,0.7126150969977765,1.0862268569899598,3.3738275803869726,5.806143847745375,33.665836268456204,0.43000030517578125,-0.8500244690051773,-0.915000247955323,-2.384342982875644,0.5543424869649982,-1.6496716154154818,-0.18032888049516416,0.8185122663098134,38.75966241431723,-0.14293416626441768,0.7346713674601603,8,0.5699996948242188,1.244999885559082,4.2400007247924805,5.925000190734863,1.6800003051757812,1,-0.054244095026772965,1.5789518594180567,19.600000381469727,-1.1739083562421997,19.670000076293945,-1.6923082566115248,20.020000457763672,-0.054244095026772965
8126,2004-08-11,18.540000915527344,19.26000022888184,18.46999931335449,19.26000022888184,29444600.0,-0.0688095902754533,1.1944490803656795,-3.5999828339278057,21.94616772827972,35.69478742864755,1.9384379254209172,2.269355790851023,4.5975928856637225,7.0773495496982655,33.54407061107361,1.4400005340576207,-0.8350391181206618,-2.092499256134033,-3.700765559912739,-0.4842329523553275,-2.896632408023386,-1.2883661042446803,2.003919480911204,3.1390832587074513,-33.57864885436397,0.8041331518893522,8,1.4699983596801758,2.144998550415039,5.19999885559082,6.679998397827148,3.5399990081787074,2,0.12028044401921756,1.529412424687812,19.90999984741211,1.5789518594180567,19.600000381469727,-1.1739083562421997,19.670000076293945,0.12028044401921756
8127,2004-08-12,18.399999618530273,18.739999771118164,18.25,18.399999618530273,12457300.0,-0.007551310144748635,-2.2666734483679414,-0.0,23.50331290792836,33.75809183350034,1.8076350689830107,2.252329874645689,4.594778188425515,7.140691270752278,33.458781737476784,0.48999977111816406,-0.8033944646843096,-2.0595005035400398,-3.846276102383598,-0.2727249046964815,-2.952888302961817,-1.1661127041182624,1.8120934046148243,8.571406773158483,-28.94712105087385,0.8933877994217789,8,1.385000228881836,2.1750001907348633,5.340000152587891,6.819999694824219,4.329999923706055,3,0.192391358093414,1.1944490803656795,18.540000915527344,1.529412424687812,19.90999984741211,1.5789518594180567,19.600000381469727,0.192391358093414
8128,2004-08-13,18.440000534057614,18.530000686645508,18.059999465942386,18.25,14409700.0,0.002173962845469557,1.540541376483972,100.0,25.056959781441222,32.19265234220563,1.4690642071866478,2.1077456523770017,4.4314033325586415,7.031149374031017,32.9313210758546,0.47000122070312145,-0.8202137050091878,-1.8844996452331593,-3.8534958139903495,0.08449652352403092,-2.8689977296117526,-0.900001560854566,1.4189157449213674,19.79172151121577,-19.200985371990072,0.9844980843785948,8,1.1599988937378,2.0399990081787145,5.29999923706055,6.7799987792968786,4.449998855590827,4,0.20227762658397097,-2.2666734483679414,18.399999618530273,1.1944490803656795,18.540000915527344,1.529412424687812,19.90999984741211,0.20227762658397097
8129,2004-08-16,18.770000457763672,18.850000381469727,18.549999237060547,18.6200008392334,10024300.0,0.017895873869231638,-1.0689532704133644,0.7894694574110472,30.55556008392334,31.78016743495879,0.8472128973179451,1.6945050033540525,4.006400251712115,6.635376150171936,31.727897198744504,0.4099998474121129,-0.8932123056407484,-1.4464997291564927,-3.5103261243186026,0.6173266660056171,-2.4784129267375477,-0.4145865315754378,0.7291324586079888,36.979216854603294,-3.9579126399163513,1.0319131975810545,8,0.6099996566772461,1.5649995803833008,4.942499160766602,6.44999885559082,3.6099987030029297,0,0.19286088671284296,1.540541376483972,18.440000534057614,-2.2666734483679414,18.399999618530273,1.1944490803656795,18.540000915527344,0.19286088671284296
8130,2004-08-17,19.0,19.299999237060547,18.8700008392334,19.0,11959900.0,0.012253571477202296,-2.307701336619863,0.0,31.43459584527936,31.150734404269183,0.4497364537778594,1.3145278313521018,3.6540644508908784,6.333407121543132,31.365473822355504,0.529998779296875,-0.998261842352548,-1.0785001754760728,-3.0757958398322884,0.9187954888801428,-2.0771480076541806,-0.07985234329796498,-0.9400005340576136,75.80650867459235,34.94456660922691,0.9986478321781074,8,0.38000011444091797,1.3350000381469727,4.682499885559082,5.909999847412109,3.450000762939453,1,0.15000002007735413,-1.0689532704133644,18.770000457763672,1.540541376483972,18.440000534057614,-2.2666734483679414,18.399999618530273,0.15000002007735413
8131,2004-08-18,19.809999465942386,19.81999969482422,18.93000030517578,19.0,12620500.0,0.042631550839072885,1.1445770396567692,100.0,34.60763684077018,30.567684833240904,-0.4936999670380686,0.4637214585601086,2.6957359880097655,5.435778042527932,31.439016557143706,0.8899993896484375,-1.07596334851009,-0.22750072479247763,-2.2107449508993433,1.755743501314388,-1.2191228378459122,0.764121388260957,-1.725200004577637,99.43180525106034,61.974534584341136,0.9916221130534336,8,-0.779999732971195,0.5200004577636719,3.8725004196166957,4.95000076293945,1.8800010681152273,2,0.08985364637216198,-2.307701336619863,19.0,-1.0689532704133644,18.770000457763672,1.540541376483972,18.440000534057614,0.08985364637216198
8132,2004-08-19,19.850000381469727,20.450000762939453,19.709999084472656,19.75,17654600.0,0.0020192285010460775,-7.222139806936306,0.12345734247291391,35.20000457763673,30.159989855261497,-0.6262033250364389,0.3303980072080641,2.5109378278175427,5.311003245915977,31.091760595954042,0.7400016784667969,-1.04981760864721,-0.11749982833862305,-2.017636905457376,1.78263724878013,-1.0675683668980014,0.8325687102207553,-1.695792910766599,74.89539515214486,41.68549543383865,0.9500685385593773,8,-0.5950002670288086,0.4699993133544922,3.624999523162842,4.479999542236328,1.2899990081787145,3,0.11234254404942301,1.1445770396567692,19.809999465942386,-2.307701336619863,19.0,-1.0689532704133644,18.770000457763672,0.11234254404942301
8133,2004-08-20,19.899999618530273,20.020000457763672,19.75,19.950000762939453,9825500.0,0.0025188532040141265,1.8421020930582743,-0.5000095367067844,36.78860646087202,31.14103589601602,-0.7153755045429762,0.22166844085653992,2.3401720830320407,5.1676766553497835,30.725738491124265,0.2700004577636719,-1.0545850330921915,-0.023000526428223367,-1.8833014717892809,1.8373004189328341,-0.9531509991087503,0.9071499462523036,-1.6080445502929663,71.05259459437754,41.53038747763526,0.9301504726805285,8,-0.6449995040893555,0.2799997329711914,3.382500171661377,4.200000762939453,0.8800010681152344,4,0.14221105416860635,-7.222139806936306,19.850000381469727,1.1445770396567692,19.809999465942386,-2.307701336619863,19.0,0.14221105416860635
8134,2004-08-23,20.26000022888184,20.549999237060547,19.899999618530273,19.989999771118164,9989700.0,0.018090483279022074,-1.8888822955961515,-5.399885561701387,48.764038297839555,31.98409805821894,-1.086127559175523,-0.1765232605092244,1.8639996775423597,4.716133300321157,29.72108707021391,0.6499996185302734,-1.0569063107107581,0.3555000305175824,-1.4824218292531235,2.1934218902882883,-0.5634608993677688,1.2744609604029336,-1.838562418962404,82.73813781288231,49.96057382742448,0.9189609298853525,8,-0.9550008773803746,-0.08000087738037465,2.474999904632565,3.5150003433227504,1.139999389648434,0,0.12981239541238399,1.8421020930582743,19.899999618530273,-7.222139806936306,19.850000381469727,1.1445770396567692,19.809999465942386,0.12981239541238399
8135,2004-08-24,19.690000534057614,20.520000457763672,19.549999237060547,20.5,13261100.0,-0.028134239308233444,1.2823547891258738,-2.999992935757755,43.57430272613,34.3872241690912,-0.6153245373679788,0.34002695218466883,2.3304083298138885,5.187631953524605,28.695631419778277,0.970001220703125,-1.039956875575907,-0.16949968338013122,-1.9806287046517568,1.6416293378914943,-1.075064194015944,0.7360648272556816,-1.0982778099668877,46.91362530700069,12.737566345496099,0.9055645106358132,8,-0.3850011825561488,0.4899988174438512,2.6099991798400914,3.7349996566772496,1.5900001525878942,1,0.13661749892063857,-1.8888822955961515,20.26000022888184,1.8421020930582743,19.899999618530273,-7.222139806936306,19.850000381469727,0.13661749892063857
8136,2004-08-25,20.030000686645508,20.26000022888184,19.31999969482422,19.670000076293945,13456600.0,0.01726765583372125,1.2926850826673006,-0.44444549100130964,50.09980267889197,37.342389699198264,-0.8065596355230298,-0.06057263916789779,1.8831516942142343,4.739250175583464,28.078131093602398,0.9400005340576207,-0.9529597888941943,0.20700044631957937,-1.5565139723667585,1.9705148650059172,-0.6747567630235913,1.08875765566275,-1.2816158415171977,57.723679354416525,19.312386492446173,0.8817572093431698,8,-0.725001335144043,0.14999866485595703,2.1349987983703613,3.3949995040893555,2.6299991607666016,2,0.12081877150944975,1.2823547891258738,19.690000534057614,-1.8888822955961515,20.26000022888184,1.8421020930582743,19.899999618530273,0.12081877150944975
8137,2004-08-26,20.020000457763672,20.1299991607666,19.81999969482422,20.030000686645508,7424000.0,-0.0004992625331512457,1.95241555327478,-0.02777836646462934,53.74732736350918,40.53020831942804,-0.6063614415944656,-0.1628851357285015,1.7987196409983284,4.631567067099283,28.19924695287126,0.3099994659423828,-0.9790119376053923,0.26300020217895437,-1.3541981640995076,1.8801985684574163,-0.5455989809602784,1.071599385318187,-1.1274864612807818,56.91065231347518,14.209834040443226,0.8085991831392317,8,-0.470001220703125,-0.21500110626220703,2.1449990272521973,3.4049997329711914,3.020000457763672,3,0.08341658532012275,1.2926850826673006,20.030000686645508,1.2823547891258738,19.690000534057614,-1.8888822955961515,20.26000022888184,0.08341658532012275
8138,2004-08-27,20.34000015258789,20.420000076293945,20.020000457763672,20.030000686645508,6642600.0,0.015984000374991147,-1.4242406727740369,-30.999237078008775,57.520322760600195,43.52629306128102,-0.7023642015628191,-0.5911653239868109,1.4153956026783092,4.1860874732527265,28.26117694389717,0.39999961853027344,-0.765480701314484,0.6324998855590813,-0.8357160807110695,2.100715851829232,-0.1016080975759941,1.3666078686941567,-1.3148873368587886,82.92689734738879,34.71798861216693,0.7341079831350752,8,-0.630000114440918,-0.5350008010864258,1.669999599456787,3.0850000381469727,2.4899997711181605,4,0.03933132896062275,1.95241555327478,20.020000457763672,1.2926850826673006,20.030000686645508,1.2823547891258738,19.690000534057614,0.03933132896062275
8139,2004-08-30,19.709999084472656,20.299999237060547,19.61000061035156,20.299999237060547,9524500.0,-0.030973503608114683,1.3389777907089637,-1.9032295774907864,48.091596384774704,45.377070899002725,0.0838117220007426,-0.08275796241323263,1.9757026936970448,4.7140928558402635,28.22111068680523,0.7299995422363317,-0.5603491714146642,0.07699890136718679,-1.212702765551711,1.3667005682860847,-0.5678519320922604,0.721849734826634,-0.562895355037039,32.499928474471744,-16.20594938991475,0.6448508334594487,8,0.030000686645507812,0.0950002670288086,2.275001049041748,3.715001106262207,3.390001296997074,0,0.05428724768515014,-1.4242406727740369,20.34000015258789,1.95241555327478,20.020000457763672,1.2926850826673006,20.030000686645508,0.05428724768515014
8140,2004-08-31,19.540000915527344,19.540000915527344,18.71999931335449,19.5,16374100.0,-0.008624970920431685,39.99914171276005,-0.06779814437655578,62.37623481911347,48.4624706743742,0.378240465921607,0.02305236039904912,2.078397388774434,4.777835936778818,28.012686041723533,0.9899997711181676,-0.358722840270044,-0.051499271392820845,-1.2938953650104779,1.1908968222248362,-0.6726973182016494,0.5696987754160077,1.0099983215332031,48.23536671565943,-5.976867404371184,0.621198046808828,8,0.09499835968017578,0.2649984359741211,2.357499122619629,3.799999237060547,3.25,1,0.0951892843323714,1.3389777907089637,19.709999084472656,-1.4242406727740369,20.34000015258789,1.95241555327478,20.020000457763672,0.0951892843323714
8141,2004-09-01,19.770000457763672,20.13999938964844,19.38999938964844,19.450000762939453,11163500.0,0.011770702735922622,-2.4090719933417115,7.999809269502194,66.58596994701443,51.94980015986061,0.1586546095911885,-0.26461920121968774,1.7549770903801871,4.443756060805917,27.155971429052773,0.75,-0.18436019306310314,0.2065002441406243,-0.9902192867514863,1.4032197750327349,-0.391859521305431,0.8048600095866796,0.7433987808227549,61.764745481268804,1.7057545215439234,0.5983597654460546,9,-0.13500118255615234,0.03499889373779297,2.057499885559082,3.4449996948242188,2.279998779296875,2,0.07637836084565497,39.99914171276005,19.540000915527344,1.3389777907089637,19.709999084472656,-1.4242406727740369,20.34000015258789,0.07637836084565497
8142,2004-09-02,20.1299991607666,20.21999931335449,19.57999992370605,19.729999542236328,10114300.0,0.018209342168303166,1.2068947373613743,1.25,68.9887616369777,55.52759517942791,-0.1759527155525049,-0.6492414933417372,1.2886629132031047,3.9760832975645783,26.448533956934405,0.6399993896484375,-0.008600910265016637,0.5609990119934096,-0.645525127200159,1.7675231511869782,-0.042263057603374676,1.164261081590194,0.3475320793151866,82.9411302718532,17.053771801386205,0.6032620695967834,9,-0.49499988555908203,-0.3249998092651367,1.6075005531311035,3.065000534057617,1.7600002288818395,3,0.12568309945966027,-2.4090719933417115,19.770000457763672,39.99914171276005,19.540000915527344,1.3389777907089637,19.709999084472656,0.12568309945966027
8143,2004-09-03,19.170000076293945,19.76000022888184,18.950000762939453,19.75,20604300.0,-0.04768997141061471,1.6999965031963762,-1.4500011920940323,53.937007134916094,56.10236949465864,0.7482977257040133,0.28604383458991123,2.135769189412404,4.829556744848858,25.49514548740724,1.1799983978271484,0.07711640882416404,-0.37400007247924805,-1.5923749556005404,0.8443748106420443,-0.9831875140398942,0.23518736908139815,1.272380525253297,28.481062320808974,-39.3667122308282,0.6091874415606455,9,0.4499998092651367,0.6349992752075195,2.5674996376037598,4.024999618530273,2.1299991607666016,4,0.2018779772473307,1.2068947373613743,20.1299991607666,-2.4090719933417115,19.770000457763672,39.99914171276005,19.540000915527344,0.2018779772473307
8144,2004-09-07,18.709999084472656,19.3799991607666,18.549999237060547,19.25,18691900.0,-0.02399587845542772,1.0750017881410485,0.931036183723737,47.26929332521064,56.5129240056676,1.0787512599115026,0.7124785886086826,2.4777835473337646,5.184065879281587,24.541966077503037,0.8299999237060547,0.14698564617277654,-0.7895009994506843,-2.0630285557337373,0.4840265568323687,-1.426264777592209,-0.15273722130915957,1.6979338913107327,9.580828748653742,-54.89485886126383,0.6367637781415265,9,0.7750005722045898,0.9800004959106445,3.027500629425049,4.4850006103515625,3.020000457763672,1,0.22020315557645143,1.6999965031963762,19.170000076293945,1.2068947373613743,20.1299991607666,-2.4090719933417115,19.770000457763672,0.22020315557645143
8145,2004-09-08,18.82999992370605,19.049999237060547,18.6200008392334,18.6200008392334,18919900.0,0.006413727691359616,-3.095240690281562,-0.38888653414147606,39.39394189603703,55.32338391868372,0.9207578725597756,0.5348398264062517,2.246817345911367,4.968738323234486,23.680115611380277,0.42999839782714844,0.20471300756221922,-0.6155001640319853,-1.9071979037165612,0.6761975756525906,-1.2613490338742714,0.030348705810300913,1.5036157025284247,16.766507416387714,-41.499305820525194,0.6458488698422873,9,0.654999732971195,0.7699995040893626,2.907499790191654,4.364999771118168,2.5499992370605504,2,0.22676582448563676,1.0750017881410485,18.709999084472656,1.6999965031963762,19.170000076293945,1.2068947373613743,20.1299991607666,0.22676582448563676
8146,2004-09-09,20.770000457763672,20.920000076293945,19.520000457763672,19.75,36215300.0,0.10302711321922287,1.121212033638702,4.857166212534142,57.05521687758182,55.69092719802512,-1.009382121670832,-1.2959740025541642,0.2074023680141508,2.9494724884563404,21.365133509769116,2.090000152587894,0.20786526327355404,1.2130003929138198,-0.13341958319123037,2.55942036901887,0.5397904048612965,1.886210380966343,-2.220001220703125,93.67090441289496,35.95917898661145,0.6732099880525243,9,-1.0350008010864258,-1.2800006866455078,0.7599992752075195,2.424999237060547,0.44999885559081676,3,0.09725567709405669,-3.095240690281562,18.82999992370605,1.0750017881410485,18.709999084472656,1.6999965031963762,19.170000076293945,0.09725567709405669
8147,2004-09-10,21.940000534057614,22.07999992370605,20.600000381469727,20.799999237060547,27597500.0,0.0563312494226067,1.0845062855193348,1.1176478288024438,63.35079239856596,56.338757157799094,-2.099135239603484,-2.3053653272590005,-1.0546573236610826,1.6943902014197754,19.126143644207488,1.4799995422363246,0.3194510772199983,2.2060004234313944,0.5952155247513637,3.816785322111425,1.400607974091379,3.0113928727714097,-3.342601280212399,96.03401239614271,38.35705291951899,0.8053924493400145,9,-1.6250009536743129,-1.8700008392333949,-0.5050010681152308,1.1749992370605504,-0.850000381469723,4,0.005013614417747281,1.121212033638702,20.770000457763672,-3.095240690281562,18.82999992370605,1.0750017881410485,18.709999084472656,0.005013614417747281
8148,2004-09-13,22.170000076293945,22.60000038146973,21.709999084472656,22.1299991607666,23123000.0,0.010483114705457819,-1.022727765327053,0.03508848247165343,62.71637998863206,57.96373311378325,-2.2822537865028885,-2.362733352954926,-1.3553096865192984,1.3965476071273883,16.77694903077123,0.8900012969970739,0.3795635726217057,2.2494999885559075,0.42058031601154866,4.078419661100266,1.335040152283728,3.163959824828087,-3.4332967956542966,89.38271151430716,33.43513829635627,0.9144598362721794,9,-1.5950002670288086,-1.840000152587887,-0.7350006103515625,0.9449996948242188,0.3799991607666051,0,-0.012629710675775119,1.0845062855193348,21.940000534057614,1.121212033638702,20.770000457763672,-3.095240690281562,18.82999992370605,-0.012629710675775119
8149,2004-09-14,22.38999938964844,22.59000015258789,22.049999237060547,22.190000534057614,15474000.0,0.009923288795552931,-1.2499970197767614,4.999856952126823,68.85474603619012,58.68356769345843,-2.3268047492098773,-2.4217926612763243,-1.6280983836326222,1.1091360957857823,14.879288916719766,0.5400009155273438,0.43203198304113855,2.2884993553161657,0.23612938553069895,4.340869325101632,1.2623143704234323,3.314684340208899,-3.4214982829589857,94.72359256344811,36.07869347929275,1.0261849848927336,9,-1.8149995803833043,-2.059999465942383,-1.2324995994567907,0.5250005722045863,0.4800014495849574,1,-0.04868245566330087,-1.022727765327053,22.170000076293945,1.0845062855193348,21.940000534057614,1.121212033638702,20.770000457763672,-0.04868245566330087
8150,2004-09-15,21.850000381469727,22.200000762939453,21.61000061035156,22.020000457763672,13237900.0,-0.024117866141093902,1.2264127856970763,-0.8500052452387236,62.36413374458828,58.214474782077744,-1.5920993442294353,-1.7468954361544817,-1.125040655059827,1.5734276739887783,13.470641200415606,0.7799987792968821,0.42841517041015464,1.6060003280639634,-0.5188344207182567,3.7308350768461835,0.5435829536728534,2.6684177024550735,-2.663609318293453,75.64935004616642,16.190300188604752,1.0624173743911098,9,-1.2750005722045898,-1.5200004577636683,-0.8825006484985352,1.0199995040893555,1.1999988555908239,2,-0.005492029159650191,-1.2499970197767614,22.38999938964844,-1.022727765327053,22.170000076293945,1.0845062855193348,21.940000534057614,-0.005492029159650191
8151,2004-09-16,21.59000015258789,22.0,21.46999931335449,21.850000381469727,11239500.0,-0.011899323768540193,-1.1199946594441847,1.529412424687812,60.31537684563001,57.250765360816885,-1.1697993628682148,-1.4194821757140126,-0.9157583801329494,1.7506498245763389,12.735628181765371,0.5300006866455114,0.5304500858881056,1.257000064849855,-0.9392082708534808,3.4532084005531907,0.1588958969981853,2.3551042327015246,-2.198792530314009,49.49998855590812,-9.856701743857272,1.098104167851668,9,-1.015000343322754,-1.2600002288818324,-0.7725005149841309,1.2799997329711914,0.7199993133544957,3,-0.009726771205979645,1.2264127856970763,21.850000381469727,-1.2499970197767614,22.38999938964844,-1.022727765327053,22.170000076293945,-0.009726771205979645
8152,2004-09-17,22.07999992370605,22.149999618530273,21.61000061035156,21.950000762939453,17716600.0,0.022695681688516656,3.0000141285842714,-0.49999633202507526,61.18252230532346,58.05582260197326,-1.513235420153901,-1.827549388165739,-1.4415118344831193,1.187545175061171,12.874340446703908,0.5599994659423828,0.5943345991091711,1.6354998588561962,-0.6806174601571477,3.95161717786954,0.4774411993495242,2.793558518362868,-2.4962647358804197,53.982303872420104,-2.2940649560193265,1.1580586595066715,9,-1.5050001144409144,-1.749999999999993,-1.7325005531311,0.31999969482421875,0.3899993896484375,4,-0.03894930313963585,-1.1199946594441847,21.59000015258789,1.2264127856970763,21.850000381469727,-1.2499970197767614,22.38999938964844,-0.03894930313963585
8153,2004-09-20,22.729999542236328,22.899999618530273,21.81999969482422,21.8700008392334,14341100.0,0.029438388622112788,-1.2499975164757002,6.615417345247184,69.35898865469241,60.51023319413791,-1.7937780388658773,-2.3765064866597285,-2.1343115018061525,0.4732263718725136,13.2361971681331,1.0799999237060547,0.6462467046709861,2.1439994812011705,-0.3694372293394288,4.65743619174177,0.887281125930869,3.400717836471472,-2.965288442792051,88.11188531368546,27.637103532475585,1.2567183552703,9,-1.9699993133544922,-2.25,-2.549999713897705,-0.4399995803833008,0.15999984741211293,0,-0.07215131643980155,3.0000141285842714,22.07999992370605,-1.1199946594441847,21.59000015258789,1.2264127856970763,21.850000381469727,-0.07215131643980155
8154,2004-09-21,22.88999938964844,23.239999771118164,22.84000015258789,22.88999938964844,17728500.0,0.00703914873006517,-7.000114442663657,0.0,71.50192375401608,64.07778673391337,-1.4510873710739425,-2.4552529977664506,-2.323884247132181,0.2552522836124176,14.392699679523371,0.5100002288818359,0.6666757533445562,2.172499370574954,-0.5366963423296234,4.881695083479531,0.8179015141226671,3.527097227027241,-2.874465208677286,80.22597226263238,17.451040183044228,1.3545978564522883,9,-1.509999275207523,-1.9949998855590856,-2.849999904632572,-0.6949996948242223,0.8800010681152308,1,-0.014853654943374539,-1.2499975164757002,22.729999542236328,3.0000141285842714,22.07999992370605,-1.1199946594441847,21.59000015258789,-0.014853654943374539
8155,2004-09-22,22.3799991607666,22.76000022888184,22.25,22.75,9163000.0,-0.022280482415061864,1.615377091351885,-100.0,66.1710001151027,65.09065153808234,-0.42975640559935613,-1.8270665016151746,-1.852571923702616,0.7243216852672063,14.97545549626304,0.639999389648441,0.8431963355209007,1.5279992103576667,-1.233011865898181,4.2890102866135145,0.14749367222974286,2.9085047484855906,-2.042018420780746,51.41240746128739,-11.015653722991132,1.3805055381279232,9,-0.45999908447265625,-1.484999656677246,-2.5224990844726562,-0.19999980926513317,1.960000991821289,2,0.021894624523748796,-7.000114442663657,22.88999938964844,-1.2499975164757002,22.729999542236328,3.0000141285842714,22.07999992370605,0.021894624523748796
8156,2004-09-23,22.450000762939453,22.71999931335449,22.040000915527344,22.26000022888184,9122400.0,0.0031278643788141824,-1.1587279481442572,-0.5135137921613208,64.91003468775503,65.26390068132557,-0.26416887756182916,-1.7986917977773622,-1.9602785076274927,0.6186499317870506,15.25664685405792,0.6799983978271449,1.1262910287813064,1.4770008087158217,-1.3437948634303467,4.29779648086199,0.06660297264273751,2.887398644788906,-1.8218181198403656,51.53377822555648,-7.956673163602169,1.4103978360730849,9,-0.095001220703125,-1.5550012588500977,-2.592500686645508,-0.27000141143798473,1.9999999999999964,3,0.026725989030324637,1.615377091351885,22.3799991607666,-7.000114442663657,22.88999938964844,-1.2499975164757002,22.729999542236328,0.026725989030324637
8157,2004-09-24,21.690000534057614,22.96999931335449,21.61000061035156,22.3700008392334,18175200.0,-0.03385301572623778,-2.238091561800328,-3.5789389148221504,66.6226902969826,65.69793516003118,0.510303345275382,-0.9561887526934569,-1.2305058657728445,1.3485771552640067,15.387735342598804,1.3599987030029297,1.457759088350663,0.6335005760192836,-2.1673134350733783,3.4343145871119454,-0.7669064295270474,2.0339075815656145,-0.8006361781566191,4.907973306466607,-56.08817781444039,1.400407005546331,9,0.6649990081787145,-0.7950010299682582,-2.0100007057189906,0.48999881744385476,3.129999160766605,4,0.028584551250298462,-1.1587279481442572,22.450000762939453,1.615377091351885,22.3799991607666,-7.000114442663657,22.88999938964844,0.028584551250298462
8158,2004-09-27,21.13999938964844,21.540000915527344,21.059999465942386,21.350000381469727,15519500.0,-0.02535735965269159,-1.5945965451293433,0.30882484937561727,65.84093661486736,65.36306744655087,1.004464069417569,-0.36172658203985364,-0.6945352545611634,1.8610099701738037,15.73088955645112,0.6300010681152273,1.5347938212186314,0.04349946975708363,-2.737006205092481,2.824005144606648,-1.3467533676676986,1.4337523071818659,2.100000381469723,3.6697207571998085,-61.193366322177766,1.3902528374247818,9,1.0100002288818324,-0.24499988555908558,-1.3524994850158727,1.0399999618530273,3.1599998474121094,0,0.06291390549222564,-2.238091561800328,21.690000534057614,-1.1587279481442572,22.450000762939453,1.615377091351885,22.3799991607666,0.06291390549222564
8159,2004-09-28,20.780000686645508,21.280000686645508,20.520000457763672,21.149999618530273,17591700.0,-0.017029267426526662,1.4126950487735466,1.761891354301989,62.32617446621967,65.35884974895436,1.2427565620911736,0.08700489066579564,-0.34626964642189506,2.1776124810672144,15.76118143019148,0.7600002288818359,1.4484144546394653,-0.36999931335449077,-3.078418860811773,2.3384202341027915,-1.724209087083132,0.9842104603741504,2.416399078369139,10.612259197122642,-57.842356622326704,1.354209773728642,9,1.0999994277954102,0.11499881744384766,-1.0625009536743164,1.3149986267089844,3.1399993896484375,1,0.1015398764812816,-1.5945965451293433,21.13999938964844,-2.238091561800328,21.690000534057614,-1.1587279481442572,22.450000762939453,0.1015398764812816
8160,2004-09-29,21.399999618530273,21.440000534057614,20.780000686645508,20.84000015258789,13286400.0,0.029836328748690244,1.0624953433965756,-1.5135164393306733,54.77996455630109,64.74380393902894,0.6171076328317362,-0.4073899727433563,-0.9977966144647397,1.5146676374013914,14.838451761891708,0.6599998474121058,1.3621751887247164,0.15699968338012837,-2.444264022165008,2.758263388925265,-1.1436321693924398,1.4576315361526966,1.6893441741943356,35.918349870183505,-28.134298288879194,1.3006318527725684,9,0.48000049591064453,-0.505000114440918,-1.6575002670288086,0.5500001907348633,2.860000610351566,2,0.11074770474206996,1.4126950487735466,20.780000686645508,-1.5945965451293433,21.13999938964844,-2.238091561800328,21.690000534057614,0.11074770474206996
8161,2004-09-30,21.280000686645508,21.850000381469727,21.18000030517578,21.399999618530273,15707000.0,-0.005607426823543427,-3.1875044703526214,-0.21428401129423946,44.04331955956066,62.83944807838862,0.769421655893435,-0.17756939242583414,-0.8749412713423617,1.5851580411897288,14.616411883352114,0.6700000762939453,1.1993289220778571,-0.03849925994872905,-2.5457039383927444,2.4687054184952864,-1.292101599170735,1.2151030792732769,1.706569372680665,31.020431995204422,-27.789374335650987,1.253602339222007,9,0.5999994277954102,-0.38500118255615234,-1.537501335144043,0.4999990463256836,3.4200000762939418,3,0.14379696274458853,1.0624953433965756,21.399999618530273,1.4126950487735466,20.780000686645508,-1.5945965451293433,21.13999938964844,0.14379696274458853
8162,2004-10-01,22.65999984741211,22.75,21.729999542236328,21.729999542236328,16608500.0,0.06484958252997775,-1.1935486517305594,-7.750071526210382,53.66218244696697,61.09535849975246,-0.5807214822914837,-1.4317135726995858,-2.2559769551784825,0.15981927315564803,14.773864287724114,1.4699993133544922,1.15958210818766,1.214999866485595,-1.295017972218691,3.725017705189881,-0.04000905286654799,2.470008785837738,0.22790742785156226,95.96411788956534,39.32701935829129,1.2550089193521428,10,-0.7799997329711914,-1.765000343322754,-2.9175004959106445,-1.1500005722045898,2.0799999237060547,4,0.07899386264699237,-3.1875044703526214,21.280000686645508,1.0624953433965756,21.399999618530273,1.4126950487735466,20.780000686645508,0.07899386264699237
8163,2004-10-04,23.040000915527344,23.489999771118164,22.88999938964844,22.88999938964844,14296500.0,0.01676968537837986,-6.9999237068311135,0.1612919103833526,54.74453774212191,59.2334267206531,-1.019316449828242,-1.5883539638295545,-2.6177908574208146,-0.27510870263130727,14.526934238441875,0.8299999237060547,1.1672778077522814,1.4015008926391594,-0.9625036694693421,3.765505454747661,0.2194986115849069,2.583503173693412,-2.520000457763672,84.8485198778526,31.664708367411734,1.182002281054251,10,-1.0350008010864258,-2.0200014114379883,-3.362501621246338,-1.5300016403198242,1.7099990844726562,0,0.07725688839262501,-1.1935486517305594,22.65999984741211,-3.1875044703526214,21.280000686645508,1.0624953433965756,21.399999618530273,0.07725688839262501
8164,2004-10-05,22.82999992370605,23.46999931335449,22.57999992370605,22.95000076293945,12368000.0,-0.009114626018949745,-1.8709618869189901,-0.7999974568943783,57.51533338521005,58.27168597288725,-0.9149367981176049,-1.1108191504937501,-2.386509825691519,-0.11606520953392518,13.791077058205975,0.8899993896484375,1.1257314763127972,0.9854998588561976,-0.9901568542136978,2.961156571926093,-0.0023284976787500966,1.9733282153911453,-2.250599479675291,75.64575386044665,24.2584128876603,0.9878283565349482,10,-0.8249998092651332,-1.8100004196166957,-3.0725002288818324,-1.485000610351559,1.1399993896484375,1,0.0643889320309674,-6.9999237068311135,23.040000915527344,-1.1935486517305594,22.65999984741211,-3.1875044703526214,21.280000686645508,0.0643889320309674
8165,2004-10-06,23.10000038146973,23.1200008392334,22.51000022888184,22.71999931335449,10090400.0,0.011826564111518723,1.9047510921789823,-3.166653421282742,61.56202197627585,57.899684560500674,-1.1980525481045348,-1.1009668736253708,-2.630364581443974,-0.4314996749717217,12.988785451354943,0.610000610351559,0.9586304718282008,1.042000293731693,-0.417467318366576,2.501467905829962,0.3122664876825567,1.7717340997808293,-2.46238795089722,83.11690563576254,30.189973684155504,0.7297338060491347,10,-1.0950002670288121,-2.0800008773803746,-3.3275008201599157,-1.8050003051757812,1.1700000762939418,2,0.035497821700557264,-1.8709618869189901,22.82999992370605,-6.9999237068311135,23.040000915527344,-1.1935486517305594,22.65999984741211,0.035497821700557264
8166,2004-10-07,22.790000915527344,23.20000076293945,22.70000076293945,23.1200008392334,9439300.0,-0.013419890078922303,1.0408172798082047,-0.8684184108818791,55.59055865487175,56.6738921558217,-0.9328514298407242,-0.6660220002838955,-2.3027630156785825,-0.16376927049226708,13.826595819066453,0.5,0.7409687207721944,0.6310008049011238,-0.7293845274089037,1.9913861372111512,-0.04919186125388819,1.3111934710561357,-2.0953407381439213,60.22734292281633,7.126821332741791,0.6801926661550133,10,-0.7850008010864258,-1.7700014114379883,-3.0700016021728516,-1.4950008392333949,1.8999996185302699,3,0.06450194182980273,1.9047510921789823,23.10000038146973,-1.8709618869189901,22.82999992370605,-6.9999237068311135,23.040000915527344,0.06450194182980273
8167,2004-10-08,22.049999237060547,22.540000915527344,21.75,22.5,12635300.0,-0.03247045409123339,1.9811209397064857,1.3636389908389446,44.72049652649438,54.327176590446925,-0.15244489340926748,0.08710917048860267,-1.5720931961563167,0.5325842660595406,13.36176634712,1.0400009155273438,0.578586442127083,-0.11450080871582102,-1.4720446115487533,1.2430429941171113,-0.793272710132289,0.5642710927006469,-1.2994322678024304,17.241337731197543,-30.13212103077606,0.6787719014164667,10,-0.044999122619628906,-1.0299997329711914,-2.3299999237060547,-0.754999160766598,2.770000457763672,4,0.12018147925487965,1.0408172798082047,22.790000915527344,1.9047510921789823,23.10000038146973,-1.8709618869189901,22.82999992370605,0.12018147925487965
8168,2004-10-11,21.88999938964844,22.01000022888184,21.299999237060547,21.600000381469727,11252100.0,-0.007256229158647098,1.6792455546238525,-0.6444411477980836,42.236027788045085,52.09493807064975,0.13983573927598414,0.2372188488519349,-1.4231544360211679,0.6462850850122912,12.513662635387446,0.75,0.41543122051415793,-0.26050062179565003,-1.6235695222089284,1.1025682786176283,-0.9420350720022874,0.42103382841098735,-1.0846437643531246,27.188946167943566,-15.36675364667325,0.6815344502066383,10,0.24500083923339488,-0.8699998855590856,-2.170000076293949,-0.5949993133544922,2.54000091552734,0,0.13019645778599065,1.9811209397064857,22.049999237060547,1.0408172798082047,22.790000915527344,1.9047510921789823,23.10000038146973,0.13019645778599065
8169,2004-10-12,21.299999237060547,21.57999992370605,21.059999465942386,21.43000030517578,12906600.0,-0.026952954273123386,1.4186050637852485,-0.4482810783791373,41.717795000466616,50.64358589777925,0.9067043732424374,0.7814366187610915,-0.8471083770017138,1.1827322330866465,11.697358146589783,0.8299999237060547,0.2747700331649199,-0.7960007667541511,-2.2051349935223286,0.6131334600140264,-1.5005678801382416,-0.0914336533700606,-0.4409507288487724,11.214935778540786,-28.972074463759093,0.7045671133840893,10,0.9750003814697266,-0.2799997329711914,-1.5874996185302734,-0.00499916076659801,3.9099998474121094,1,0.16197187260629975,1.6792455546238525,21.88999938964844,1.9811209397064857,22.049999237060547,1.0408172798082047,22.790000915527344,0.16197187260629975
8170,2004-10-13,21.729999542236328,22.18000030517578,21.709999084472656,21.899999618530273,15878600.0,0.020187808477833746,-3.476180961117519,1.3076821502978373,44.76743380142841,50.72404303576456,0.590538763855637,0.36046650309587847,-1.2595963657594353,0.7054468109800638,11.200079049220642,0.8800010681152344,0.18933452507122084,-0.36000041961669993,-1.7745564810233745,1.0545556417899746,-1.067278450320039,0.3472776110866391,-0.8183320087664256,31.308395804905032,-7.135848537827947,0.7072780307033376,10,0.5450000762939453,-0.6749992370605469,-2.1424999237060547,-0.43499946594237926,3.630001068115231,2,0.10308328662245492,1.4186050637852485,21.299999237060547,1.6792455546238525,21.88999938964844,1.9811209397064857,22.049999237060547,0.10308328662245492
8171,2004-10-14,21.3799991607666,21.989999771118164,21.270000457763672,21.989999771118164,13677100.0,-0.01610678273551891,1.360651124396528,3.5882372740634363,47.60431750538895,50.05094693114478,1.0685892203615701,0.7314281726694105,-0.8945000904967628,1.0093192294259765,10.894887258440951,0.7199993133544922,0.15603093942065982,-0.6995007514953606,-2.1326789164248865,0.7336774134341653,-1.4160898339601218,0.017088330969400545,-0.4167649825437323,21.621579824395035,-20.19461303976277,0.7165890824647624,10,0.8950004577636719,0.1250009536743164,-1.8374996185302734,-0.0849990844726527,3.3700008392333984,3,0.13517312490359545,-3.476180961117519,21.729999542236328,1.4186050637852485,21.299999237060547,1.6792455546238525,21.88999938964844,0.13517312490359545
8172,2004-10-15,21.21999931335449,21.75,21.1299991607666,21.59000015258789,11243200.0,-0.007483622717147753,-1.254543815174834,0.6065581459339178,50.65789411768021,49.59687541731792,1.12069718382347,0.8682089766934027,-0.7109585785456645,1.12322946813725,10.488119274975155,0.6200008392333984,0.15874450308917076,-0.8165005683898947,-2.300326301246592,0.6673251644668028,-1.5584134348182417,-0.07458770196154774,-0.20622982327371275,14.285689957305486,-31.019191385296658,0.741912866428348,10,1.0450000762939489,0.7850008010864293,-1.6074995994567836,0.035000801086429334,3.329999923706062,4,0.16352503925480022,1.360651124396528,21.3799991607666,-3.476180961117519,21.729999542236328,1.4186050637852485,21.299999237060547,0.16352503925480022
8173,2004-10-18,21.09000015258789,21.11000061035156,20.559999465942386,21.049999237060547,16471500.0,-0.006126256596284851,12.749713904254333,-0.10811033729064215,52.649567912203274,49.05623480920606,1.0560552519280435,0.9160080522952683,-0.547159692038452,1.1982509465369482,9.621729159156498,0.6599998474121023,0.2526681135548401,-0.8644997596740716,-2.368088406132582,0.6390888867844389,-1.6162940829033268,-0.11270543644481634,2.3999996185302734,32.71607481983203,-16.275879699877642,0.751794323229256,10,0.7899999618530273,0.9149999618530273,-0.8975005149841309,0.13499927520752308,3.2399997711181605,0,0.17686104861306173,-1.254543815174834,21.21999931335449,1.360651124396528,21.3799991607666,-3.476180961117519,21.729999542236328,0.17686104861306173
8174,2004-10-19,22.54999923706055,22.940000534057614,22.21999931335449,22.299999237060547,27388200.0,0.06922707794734206,-2.5122023837214105,6.249856952126734,58.59491425057314,48.72655617301686,-0.5004684179324634,-0.6016140845613158,-1.9534402120859227,-0.30416368384810255,8.372526889919138,1.850000381469723,0.2092138978176905,0.6124993324279835,-0.8537798506395831,2.07877851549555,-0.12064025910580156,1.3456389239617685,0.8814005279540993,83.6133982365851,31.605858120627595,0.7331395915337836,10,-0.6699991226196325,-0.5449991226196325,-2.0974993705749547,-1.3249998092651367,2.079999923706051,1,0.08337033843555441,12.749713904254333,21.09000015258789,-1.254543815174834,21.21999931335449,1.360651124396528,21.3799991607666,0.08337033843555441
8175,2004-10-20,22.8700008392334,22.95000076293945,22.07999992370605,22.09000015258789,16109600.0,0.014190758891332145,-1.174998986722469,3.120002746581987,61.5384572795629,49.387433797982546,-0.9571846457312247,-0.9307434710471583,-2.2248909811523347,-0.6779243560231123,7.706559944421905,0.8700008392333984,0.12948994725634577,0.9080008506774888,-0.6050390918793873,2.421040793234365,0.15148087939905253,1.664520821955925,0.503970919799805,96.65272467397537,40.25587408234699,0.7565199712784374,10,-1.1150007247924805,-0.8650007247924805,-2.4175009727478027,-1.8000011444091797,1.7199993133544922,2,0.10231736595413676,-2.5122023837214105,22.54999923706055,12.749713904254333,21.09000015258789,-1.254543815174834,21.21999931335449,0.10231736595413676
8176,2004-10-21,23.04999923706055,23.399999618530273,22.53000068664551,23.09000015258789,17006000.0,0.0078705024583281,1.6363610091610445,-0.051283179889711664,53.42705819254493,50.354829538654826,-1.2252744793849892,-1.1209588868451341,-2.309080018287684,-0.9154920521107819,7.366822503434747,0.8699989318847621,0.0426487605435284,1.0579993247985868,-0.5182536987333748,2.6342523483305484,0.269872813032606,1.8461258365645676,-2.489999771118164,87.6760435681388,34.78532388065301,0.7881265117659806,10,-1.0699996948242223,-1.0449991226196325,-2.5974993705749547,-2.269999504089359,1.5200004577636683,3,0.10021698263559653,-1.174998986722469,22.8700008392334,-2.5122023837214105,22.54999923706055,12.749713904254333,21.09000015258789,0.10021698263559653
8177,2004-10-22,22.309999465942386,23.170000076293945,22.059999465942386,23.04999923706055,14805100.0,-0.03210411260788104,1.265304017298468,18.499570856381577,43.96693130992585,50.54715215219714,-0.4967541494754002,-0.3500774295779898,-1.475381016236387,-0.23395730952759308,7.325211336448483,1.110000610351559,-0.12479983876676215,0.2869996070861838,-1.2886322448084364,1.862631458980804,-0.5008163188611263,1.0748155330334939,-1.6931999969482412,61.61971499914715,12.243867007338537,0.7878159259473099,10,-0.32999992370605824,-0.3049993515014684,-1.8574995994567907,-1.8299999237060582,1.8700008392333949,4,0.10936802297025716,1.6363610091610445,23.04999923706055,-1.174998986722469,22.8700008392334,-2.5122023837214105,22.54999923706055,0.10936802297025716
8178,2004-10-25,22.46999931335449,22.88999938964844,22.459999084472656,22.79999923706055,15184100.0,0.007171665228246749,-1.4571419229323204,0.4459459807770224,46.99999491373698,51.13406325367163,-0.6323245926451087,-0.4272325886479287,-1.5391800917040364,-0.4412276766803167,7.848362640054715,0.5799999237060547,-0.22675082510638944,0.38049945831298615,-1.149832354636569,1.9108312712625413,-0.3846664481617914,1.1456653647877637,-1.7975358413696192,30.597000054088536,-14.817414998404981,0.7651659064747784,10,-0.4899997711181605,-0.46499919891357067,-2.017499446868893,-1.9899997711181605,2.7100009918212926,0,0.09256786770215286,1.265304017298468,22.309999465942386,1.6363610091610445,23.04999923706055,-1.174998986722469,22.8700008392334,0.09256786770215286
8179,2004-10-26,22.88999938964844,22.95000076293945,22.26000022888184,22.75,11248700.0,0.01869159275160004,4.307652806713903,-0.42424067277403854,48.29267475734027,51.525756693217396,-0.8974398369924934,-0.717856700707312,-1.8667540184544436,-0.8931234850500189,7.915242102141875,0.6900005340576101,-0.17994101243638738,0.6949995994567892,-0.7433843717332955,2.133383570646874,-0.02419238613825314,1.4141915850518316,-2.162985194732663,61.94028576064786,20.41530845404715,0.7191919855950424,10,-0.9099998474121129,-0.8849992752075231,-2.269999504089359,-2.409999847412113,2.0200004577636683,1,0.06290959250566086,-1.4571419229323204,22.46999931335449,1.265304017298468,22.309999465942386,1.6363610091610445,23.04999923706055,0.06290959250566086
8180,2004-10-27,23.770000457763672,23.940000534057614,22.790000915527344,22.88999938964844,14491800.0,0.03844478338051838,-1.1296328347138023,6.285749318800905,57.29166193614016,52.60212829663419,-1.6289351638368927,-1.487462449469696,-2.649612327841538,-1.814118336065384,8.4428242497894,1.1499996185302699,-0.0740792804034136,1.456500625610353,-0.09237072997672868,3.0053719811974346,0.6820649478168122,2.230936303403894,-2.9895265543756047,90.95744788781566,49.658464085485065,0.7744356777935404,10,-1.5200004577636719,-1.5399999618530273,-2.632500648498535,-3.1200008392333984,1.3299999237060582,2,0.036180003636560265,4.307652806713903,22.88999938964844,-1.4571419229323204,22.46999931335449,1.265304017298468,22.309999465942386,0.036180003636560265
8181,2004-10-28,24.34000015258789,24.940000534057614,23.790000915527344,23.93000030517578,20995200.0,0.023979793178255715,-2.333338861891088,0.4659083520094346,67.48092505545871,54.47135395638736,-1.9387873484126175,-1.9146242040793027,-3.139955643309179,-2.438499969357842,9.432021250677517,1.1700000762939418,0.10824971065436984,1.8735003471374512,0.1588167034521355,3.588183990822767,1.0161585252947951,2.7308421689801072,-3.4331451839730427,79.16666114772019,33.38598080390534,0.8573418218426574,10,-1.5900001525878906,-1.609999656677246,-2.9325003623962402,-3.690000534057617,0.9500007629394531,3,0.01027115852229854,-1.1296328347138023,23.770000457763672,4.307652806713903,22.88999938964844,-1.4571419229323204,22.46999931335449,0.01027115852229854
8182,2004-10-29,24.45000076293945,24.559999465942386,24.1299991607666,24.29999923706055,13429300.0,0.004519334825881849,1.3243326838018985,0.36585751635201424,69.69231825608469,56.36499288348529,-1.723693788188271,-1.9854411903626286,-3.1686688619747763,-2.5997612298451394,9.650963834996773,0.4300003051757848,0.2552913262033698,1.8940009117126415,-0.03649090499983032,3.8244927284251133,0.9287550033564038,2.859246820068879,-3.3011570603980367,81.71642853279354,32.1966976764153,0.9652459083562365,10,-0.9500007629394496,-1.720000267028805,-2.8250012397766078,-3.800001144409176,0.5699996948242223,4,0.004907931621280781,-2.333338861891088,24.34000015258789,-1.1296328347138023,23.770000457763672,4.307652806713903,22.88999938964844,0.004907931621280781
8183,2004-11-01,24.81999969482422,24.96999931335449,24.35000038146973,24.3700008392334,11737300.0,0.015132880177476382,-1.5306090673060906,2.999961853415533,78.0254867992011,58.52394538888839,-1.6862807599681773,-2.3349644954792694,-3.453016883791843,-3.0062966068368056,9.389671402077635,0.6199989318847585,0.4297559027242137,2.1749999046325676,0.0017020425552871643,4.348297766709848,1.0883509735939256,3.2616488356712097,-3.443686582391834,94.46495685590023,38.44344041527061,1.0866489310386405,11,-1.3050003051757812,-2.0749998092651367,-3.195000171661377,-4.170000076293945,-0.7700004577636683,0,-0.02578563245437504,1.3243326838018985,24.45000076293945,-2.333338861891088,24.34000015258789,-1.1296328347138023,23.770000457763672,-0.02578563245437504
8184,2004-11-02,24.29999923706055,24.79999923706055,24.03000068664551,24.70000076293945,17377300.0,-0.020950864792802726,1.5666683620919548,-0.8888945403066019,70.17268544552022,59.48330407399477,-0.9967569642780809,-1.7910150068179966,-2.863247701761207,-2.524790250859663,9.324070960604825,0.7899990081787074,0.6004181343257606,1.581499481201174,-0.7141286432720442,3.877127605674392,0.4336854189645649,2.729313543437783,-2.6361912285543987,69.26602895847341,9.700485447600926,1.147814062236609,11,-0.7849998474121129,-1.5549993515014684,-2.777499675750736,-3.649999618530277,-0.5999984741211009,1,0.03621403686190727,-1.5306090673060906,24.81999969482422,1.3243326838018985,24.45000076293945,-2.333338861891088,24.34000015258789,0.03621403686190727
8185,2004-11-03,23.920000076293945,24.989999771118164,23.739999771118164,24.76000022888184,14619400.0,-0.01563782603692676,-1.0833320087865137,2.099992370634619,69.84376424924048,61.30738252473872,-0.5052886321191465,-1.4191966490495744,-2.3980813550312448,-2.1751876773234784,9.21924059570553,1.25,0.7796789081706308,1.16050033569336,-1.19239287214479,3.5133935435315102,-0.015946268225714988,2.336946939612435,-1.9916967633999256,14.400024414062502,-47.90116546270842,1.1764466039190755,11,-0.3950004577636719,-1.1450004577636719,-2.5325002670288086,-3.270000457763672,-0.29000091552734375,2,0.041387950165573395,1.5666683620919548,24.29999923706055,-1.5306090673060906,24.81999969482422,1.3243326838018985,24.45000076293945,0.041387950165573395
8186,2004-11-04,24.26000022888184,24.60000038146973,23.479999542236328,23.479999542236328,11305400.0,0.014214053156498707,-1.871794495592326,-0.9285720773293494,73.10031787220998,64.54442547610363,-0.7326455613748557,-1.7322340400062863,-2.6581684253905387,-2.546630341499199,8.94045283105385,1.120000839233402,0.8219817940842589,1.427000522613529,-1.0198678140322777,3.8738688592593356,0.20356635429062564,2.6504346909364322,-2.025527270165405,51.65566678245516,-16.028509619635784,1.2234341683229042,11,-0.6350002288818395,-1.485000610351566,-2.8725004196167028,-3.610000610351566,-0.5699996948242259,3,0.034624902912732125,-1.0833320087865137,23.920000076293945,1.5666683620919548,24.29999923706055,-1.5306090673060906,24.81999969482422,0.034624902912732125
8187,2004-11-05,24.70000076293945,24.95000076293945,24.36000061035156,24.60000038146973,11215400.0,0.018136872625985623,-1.0344835524043856,0.1282055044076735,76.19739426809849,67.78858095992157,-0.8917486619320911,-2.0696350435504343,-3.0111730113394337,-3.00832946715612,9.760770134554472,0.6900005340576101,0.8321195878829073,1.7345009803771951,-0.8185368356023659,4.287538796356756,0.4579820723874164,3.011019888366974,-2.1899751229828404,80.79477058136206,8.328498437146237,1.2765189079897803,11,-1.0750007629394496,-1.9250011444091761,-3.312500953674313,-4.050001144409176,-0.36000061035155895,4,0.023886645115944516,-1.871794495592326,24.26000022888184,-1.0833320087865137,23.920000076293945,1.5666683620919548,24.29999923706055,0.023886645115944516
8188,2004-11-08,24.739999771118164,24.88999938964844,24.60000038146973,24.68000030517578,7628300.0,0.0016193929936525464,-1.6363628482006696,0.5999923706346151,70.01828893022832,70.20253809024246,-0.6435630944893163,-1.9870486130406846,-2.9722337363598967,-3.055484660139445,10.53967022861817,0.28999900817871094,0.9126304629828006,1.6319999694824219,-0.9856138065462474,4.249613745511091,0.32319308146808723,2.9408068574967565,-1.9819767180453987,83.44371111883034,11.875761623258754,1.3088068880143342,11,-0.8499994277954102,-1.9650001525878906,-3.3524999618530273,-4.090000152587891,-0.31999969482421875,0,0.01131773198205055,-1.0344835524043856,24.70000076293945,-1.871794495592326,24.26000022888184,-1.0833320087865137,23.920000076293945,0.01131773198205055
8189,2004-11-09,24.75,25.0,24.34000015258789,24.71999931335449,9375600.0,0.00040421297390280664,1.4905622352657508,0.5000158947134775,68.21705340393484,71.41647047555298,-0.40451489296614795,-1.8185701474382867,-2.881242017426871,-3.0715378784465486,11.030417348502986,0.6599998474121094,1.133760855658494,1.4695001602172866,-1.1007223277508693,4.0397226481854425,0.18438891623320686,2.7546114042013663,-1.7687792751226965,83.55263653224046,14.5315916889286,1.2851112439840784,11,-0.5100002288818359,-1.9700002670288086,-3.2375001907348633,-3.9750003814697266,-0.7199993133544886,1,-0.028282859108664682,-1.6363628482006696,24.739999771118164,-1.0344835524043856,24.70000076293945,-1.871794495592326,24.26000022888184,-0.028282859108664682
8190,2004-11-10,23.96999931335449,24.65999984741211,23.78000068664551,24.6299991607666,13634700.0,-0.031515179258404524,1.4444379688890674,-21.999491385336697,57.98611145604533,70.36149118672927,0.4546504497524815,-0.9087415405332209,-2.001750436347759,-2.299313206668817,11.690993411419967,0.9699993133544886,1.321087022607049,0.577499485015867,-1.9018546618498426,3.0568536318815767,-0.6621775884169878,1.8171765584487218,-0.7465250754624613,32.236817338797486,-33.00245522335839,1.2396770734328544,11,0.2700004577636754,-1.1899995803832972,-2.457499504089352,-3.194999694824215,-0.529998779296875,2,-0.011264019947827664,1.4905622352657508,24.75,-1.6363628482006696,24.739999771118164,-1.0344835524043856,24.70000076293945,-0.011264019947827664
8191,2004-11-11,24.270000457763672,24.489999771118164,24.020000457763672,24.270000457763672,9406900.0,0.012515692657614874,1.1363671830973705,-0.0,68.4210564055165,70.22023986999947,0.16056026063539974,-1.0341512827172465,-2.204138067190833,-2.6189969000701083,12.199953530822821,0.5200004577636754,1.4921596458501938,0.733000564575196,-1.584049680176225,3.050050809326617,-0.42552455780051446,1.8915256869509065,-0.8333431284186865,40.163938270659,-24.478434488047213,1.1585251223757111,11,-0.030000686645507812,-1.4900007247924805,-2.757500648498535,-3.4950008392333984,-0.8700008392333984,3,-0.02637005706328044,1.4444379688890674,23.96999931335449,1.4905622352657508,24.75,-1.6363628482006696,24.739999771118164,-0.02637005706328044
8192,2004-11-12,24.690000534057614,24.70000076293945,24.020000457763672,24.38999938964844,9171200.0,0.01730531802110402,3.2499806285875086,100.0,69.89247752884263,69.31657217329297,-0.24788324237064074,-1.244673472632801,-2.5312372229277464,-3.063941615462415,12.678860936693113,0.6800003051757777,1.5454901237714296,0.9795005798339815,-1.1161240396076728,3.075125199275636,-0.06831172988684386,2.027312889554807,-1.065742084234028,74.59019340838667,5.408273275514759,1.0478123097208267,11,-0.4500007629394496,-1.9100008010864222,-3.177500724792477,-3.91500091552734,-1.060001373291012,4,-0.04050222674643489,1.1363671830973705,24.270000457763672,1.4444379688890674,23.96999931335449,1.4905622352657508,24.75,-0.04050222674643489
8193,2004-11-15,24.81999969482422,24.940000534057614,24.29999923706055,24.56999969482422,10799600.0,0.00526525548621537,1.6122412437427591,0.8333301544310916,68.24196570090179,69.10204775722427,-0.42229079124787816,-1.1393158661537157,-2.533961071057515,-3.215029632838931,12.750623582495841,0.6400012969970632,1.4812722414995143,0.9229997634887681,-0.8259023117340298,2.671901838711566,0.04854872587736736,1.7974508011001689,-1.0306522589794618,85.24586832095376,14.522184774095422,0.8744510376113992,11,-0.5799999237060547,-2.0399999618530273,-3.307499885559082,-4.045000076293945,-0.9300003051757777,0,-0.01933922434078128,3.2499806285875086,24.690000534057614,1.1363671830973705,24.270000457763672,1.4444379688890674,23.96999931335449,-0.01933922434078128
8194,2004-11-16,24.43000030517578,24.709999084472656,24.239999771118164,24.61000061035156,9541100.0,-0.015713110170978983,1.4736984761178147,-0.7200012207031108,56.87499950329454,67.66107389656361,-0.01331129467356007,-0.6337422455768831,-2.003764578840183,-2.847323654783324,13.021042614885886,0.5799999237060547,1.380215703368826,0.4390003204345696,-1.2039486363113703,2.0819492771805095,-0.38247415793840034,1.2604747988075395,-0.4953745616323957,56.03445724414399,-11.62872203166851,0.8214744783729706,11,-0.1900005340576172,-1.6500005722045898,-2.8525004386901855,-3.655000686645508,-0.5699996948242223,1,-0.00040934215132681917,1.6122412437427591,24.81999969482422,3.2499806285875086,24.690000534057614,1.1363671830973705,24.270000457763672,-0.00040934215132681917
8195,2004-11-17,25.209999084472656,25.35000038146973,24.670000076293945,24.75,15734600.0,0.03192790706317039,-1.1935531505146888,-2.555546136565981,58.68262697958869,66.0591082418279,-0.6605434621680466,-1.2958864722109311,-2.635480618641754,-3.641314730759966,13.65504530651614,0.9200000762939489,1.2049201884531016,1.101999187469481,-0.5380987675817721,2.742097142520734,0.28195020994385445,1.9220481649951076,-1.1475284301544768,89.47358608811354,22.30444527524527,0.820048977525626,11,-0.6449985504150355,-2.254999160766598,-3.562499523162842,-4.434999465942383,-1.4099998474121058,2,-0.04680676083617674,1.4736984761178147,24.43000030517578,1.6122412437427591,24.81999969482422,3.2499806285875086,24.690000534057614,-0.04680676083617674
8196,2004-11-18,25.36000061035156,25.440000534057614,24.84000015258789,25.0,11871500.0,0.005950080576214267,1.3076917433884931,0.7826115801170871,59.009900840517666,64.14938674987448,-0.7130897766846793,-1.3322608971046854,-2.6949406894702648,-3.808889461332125,13.994529745820017,0.600000381469723,1.1271713976891427,1.136500644683835,-0.5151945774778923,2.7881958668455624,0.31065303360297136,1.9623482557646987,-1.1200008392333949,94.36620285860502,27.83769948732983,0.8258476110808638,11,-0.7499999999999964,-2.360000610351559,-3.6950006484985316,-4.5850009918212855,-1.4600009918212855,3,-0.07570978036610265,-1.1935531505146888,25.209999084472656,1.4736984761178147,24.43000030517578,1.6122412437427591,24.81999969482422,-0.07570978036610265
8197,2004-11-19,24.75,25.36000061035156,24.71999931335449,25.35000038146973,10594800.0,-0.024053651248831853,1.0645175183582294,-1.6666649006061383,49.33837729007991,61.85161878985798,-0.10644471387680454,-0.5587355691856786,-2.0373384859353756,-3.222263332498194,14.743583784956238,0.6400012969970703,1.0663865025518575,0.40450000762939453,-0.9929788690567882,1.8019788843155773,-0.2942394307136986,1.1032394459724877,-0.3180001068115246,42.49999205271921,-19.648121357308163,0.698739438343092,11,-0.1399993896484375,-1.75,-2.8600001335144043,-3.9750003814697266,-0.42000007629394887,4,-0.05454546995837284,1.3076917433884931,25.36000061035156,-1.1935531505146888,25.209999084472656,1.4736984761178147,24.43000030517578,-0.05454546995837284
8198,2004-11-22,24.54999923706055,24.690000534057614,24.149999618530273,24.690000534057614,9011300.0,-0.00808083890664446,6.71422732660352,0.23333534664448582,52.51508992551747,60.10695618114494,0.07126436528615443,-0.20545015836231428,-1.7984934215137471,-3.0368183826722195,15.266091457616401,0.6000003814697266,0.9443583508537685,0.10049924850464365,-0.9837901293764659,1.1847886263857532,-0.4416454404359129,0.6426439374452002,0.8900012969970632,31.007700360178497,-28.990859554470674,0.5421446889405556,11,0.06000137329101207,-1.5499992370605504,-2.4149994850158727,-3.774999618530277,-0.09999847412110086,0,-0.037474546023819055,1.0645175183582294,24.75,1.3076917433884931,25.36000061035156,-1.1935531505146888,25.209999084472656,-0.037474546023819055
8199,2004-11-23,24.32999992370605,24.690000534057614,24.10000038146973,24.56999969482422,7996700.0,-0.008961275771544153,1.4583265450470744,1.7142681979810663,54.261951458982466,59.69316062591574,0.25191265844281574,0.1348770045238119,-1.5484976530758523,-2.824499016550643,15.991699829621265,0.5900001525878835,0.7429593417399261,-0.1915000915527365,-0.9945278464358331,0.6115276633303601,-0.5930139689942848,0.2100137858888118,1.0842005920410145,17.164142988501382,-46.594613087227906,0.4015138774415486,11,0.4000005722045934,-0.5799999237060511,-2.387499809265133,-3.5550003051757777,0.2900009155273473,1,-0.018084691140047737,6.71422732660352,24.54999923706055,1.0645175183582294,24.75,1.3076917433884931,25.36000061035156,-0.018084691140047737
8200,2004-11-24,24.6299991607666,24.739999771118164,24.43000030517578,24.540000915527344,6896300.0,0.012330424907574411,1.0,-0.37499304611813894,53.878395140220064,58.07730937421613,0.06188808673279311,-0.10265288022656094,-1.7969875103650637,-3.119015321685694,15.941031201889256,0.4099998474121129,0.6263068719251947,0.0654992103576646,-0.6560627026567865,0.7870611233721156,-0.2952817461495627,0.4262801668648919,0.7316333496093712,39.55214320485771,-24.67437970680505,0.36078095650722614,11,0.10000133514404297,-0.8799991607666016,-2.6874990463256836,-3.854999542236328,-0.4499988555908203,2,-0.031262629989918245,1.4583265450470744,24.32999992370605,6.71422732660352,24.54999923706055,1.0645175183582294,24.75,-0.031262629989918245
8201,2004-11-26,24.59000015258789,24.899999618530273,24.59000015258789,24.6299991607666,3175800.0,-0.0016239955152912433,-14.500357636736446,-0.4444420896471336,48.74141147325046,55.72719092359478,0.16992170318052047,-0.04528602369122581,-1.6965000356926438,-3.0786601480863816,15.237524448461507,0.3099994659423828,0.5217774111876707,0.013000202178954368,-0.7008065200139022,0.7268069243718109,-0.3439031589174739,0.36990356327538265,0.7211670726318324,38.88886365941414,-22.281788958196024,0.35690336109642773,11,0.18000030517578125,-0.8400001525878906,-2.7100000381469727,-3.815000534057617,-0.9899997711181605,4,-0.032126917878209094,1.0,24.6299991607666,1.4583265450470744,24.32999992370605,6.71422732660352,24.54999923706055,-0.032126917878209094
8202,2004-11-29,24.56999969482422,25.09000015258789,24.3799991607666,24.95000076293945,8964100.0,-0.0008133573663913207,1.151518654451926,9.500262266939972,48.04597630590889,53.48319210192891,0.19121861994771194,-0.016690322100931354,-1.6307929513170194,-3.0533067280082236,14.390486777556283,0.7100009918212891,0.5344953396025929,-0.013000202178954368,-0.7243251922102409,0.6983247878523322,-0.36866269719459765,0.3426622928366889,0.6927208566455043,47.474689092467706,-10.429188856087073,0.355662495015643,11,0.20000076293945312,-0.8199996948242188,-2.5774998664855957,-3.7950000762939453,-1.6800003051757777,0,-0.02726903071289344,-14.500357636736446,24.59000015258789,1.0,24.6299991607666,1.4583265450470744,24.32999992370605,-0.02726903071289344
8203,2004-11-30,24.18000030517578,24.75,24.170000076293945,24.71999931335449,9337000.0,-0.015872991228835565,-1.0714302744200463,1.4210460272047423,43.97463266397354,52.04981800867102,0.5374003453034923,0.34035362597136043,-1.219631026826999,-2.6670337075081605,13.113866530099335,0.5799999237060547,0.4527625592917275,-0.3709996223449714,-1.0949042689826989,0.35290502429275605,-0.7329519456638351,-0.00904729902610768,1.0362114394939432,8.080802242579793,-44.65456300935617,0.3619523233188632,11,0.5900001525878906,-0.3299999237060547,-2.187500476837158,-3.405000686645508,-1.3800010681152308,1,0.006203458090865421,1.151518654451926,24.56999969482422,-14.500357636736446,24.59000015258789,1.0,24.6299991607666,0.006203458090865421
8204,2004-12-01,25.18000030517578,25.239999771118164,24.29999923706055,24.309999465942386,11850800.0,0.04135649244743589,-1.1123576723522806,-1.6111156243929186,62.22223506632376,52.443107796086025,-0.3855710012024005,-0.6222412251601916,-2.1915701414483415,-3.658915453161903,12.34272105699183,1.0599994659423828,0.3453378807437488,0.5850003242492683,-0.1804510716083918,1.3504517201069284,0.20227462632043824,0.9677260221780983,-1.0799999237060511,94.39257167711253,37.45057294758746,0.3827256979288304,12,-0.4099998474121094,-1.3299999237060547,-3.187500476837158,-4.405000686645508,-2.260000228881836,2,-0.02899124437604872,-1.0714302744200463,24.18000030517578,1.151518654451926,24.56999969482422,-14.500357636736446,24.59000015258789,-0.02899124437604872
8205,2004-12-02,24.90999984741211,25.61000061035156,24.709999084472656,24.93000030517578,11636500.0,-0.010722813919433194,-3.2857013106147823,-0.022989009736238148,56.504061258478394,52.164681175859435,-0.18170932606357582,-0.28909149899582687,-1.8796263254066972,-3.3835617331001906,11.99942134424379,0.9000015258789027,0.2358682015409812,0.2654998779296882,-0.44200802487734947,0.9730077807367259,-0.08825407347383063,0.619253829333207,-0.7871994781494109,51.38885393556091,-7.35839140797686,0.3537539514035195,12,-0.054999351501464844,-0.7099990844726562,-2.9175000190734863,-4.135000228881836,-2.2999992370605504,3,-0.011641871134288162,-1.1123576723522806,25.18000030517578,-1.0714302744200463,24.18000030517578,1.151518654451926,24.56999969482422,-0.011641871134288162
8206,2004-12-03,25.10000038146973,25.8799991607666,25.03000068664551,25.60000038146973,15354400.0,0.0076274803380762535,-1.6562477648236782,24.99942780850658,54.37100178534398,52.723861675333225,-0.4609424473157233,-0.4352501778786717,-2.0268676033210156,-3.566570788221643,12.025371987931424,0.9699993133544922,0.23812408185839473,0.41350040435791513,-0.2976226313390882,1.1246234400549184,0.057938886509415255,0.769061922206415,-0.9177120025634764,54.386011876876886,-2.2598332933821936,0.35556151784850093,12,-0.11000061035156605,-0.42000102996826527,-2.860000133514408,-3.855000495910648,-2.7299995422363317,4,-0.03665338893672476,-3.2857013106147823,24.90999984741211,-1.1123576723522806,25.18000030517578,-1.0714302744200463,24.18000030517578,-0.03665338893672476
8207,2004-12-06,25.290000915527344,25.63999938964844,24.79999923706055,25.29999923706055,11161100.0,0.007569742277688585,1.4347878968813155,0.019996643066413355,54.94738127055921,52.99411626922675,-0.6328381213942933,-0.6100611948391901,-2.146518627781866,-3.7399414512998064,11.644369488738565,0.8400001525878906,0.17294795065060953,0.5740009307861342,-0.18670261738734695,1.3347044789596154,0.19364915669939364,0.9543527048728748,-1.00584988970947,65.49716016829294,11.953942995357316,0.3803517740867415,12,-0.3000011444091797,-0.6100015640258789,-2.5500006675720215,-3.5450010299682617,-2.9000015258789027,0,-0.06682485064759336,-1.6562477648236782,25.10000038146973,-3.2857013106147823,24.90999984741211,-1.1123576723522806,25.18000030517578,-0.06682485064759336
8208,2004-12-07,25.020000457763672,25.75,25.0,25.5,13998000.0,-0.010676174297720165,-1.8846128452481385,48.008012209063445,56.371490458727536,53.228509491420645,-0.32313822206428,-0.3351937944319978,-1.7901247413406622,-3.4432159657408796,11.287150412583154,0.75,0.08169653472180372,0.29000043869018555,-0.48277340956425263,1.0627742869446237,-0.09638648543703354,0.6763873628174046,-0.6400985438488753,45.56969971329398,-7.3420320572345545,0.3863869241272191,12,0.0049991607666015625,-0.34000110626220703,-1.9050002098083496,-3.27500057220459,-2.8199996948242188,1,-0.08513193561730314,1.4347878968813155,25.290000915527344,-1.6562477648236782,25.10000038146973,-3.2857013106147823,24.90999984741211,-0.08513193561730314
8209,2004-12-08,24.04999923706055,24.60000038146973,24.03000068664551,24.54999923706055,17521600.0,-0.03876903289192912,-1.1111213150886214,1.0416676600783603,37.96681532367527,51.46055617847122,0.6738282534792646,0.6110026689831436,-0.731614735761756,-2.4485058226463288,10.757842247304328,0.9899997711181605,0.06849707239212677,-0.645000743865964,-1.4752325768643892,0.18523108913246134,-1.0601166603651784,-0.22988482736674953,1.8299999237060511,1.0810036167483927,-45.255872462257024,0.41511591649921326,12,0.9050006866455043,0.6300001144409144,-0.9199995994567907,-2.289999961853031,-1.5799999237060618,2,-0.05197505362385946,-1.8846128452481385,25.020000457763672,1.4347878968813155,25.290000915527344,-1.6562477648236782,25.10000038146973,-0.05197505362385946
8210,2004-12-09,23.70000076293945,24.03000068664551,23.290000915527344,23.79999923706055,22188000.0,-0.014552951568570505,1.6428498443470885,0.1999969482422017,33.46613848565653,49.763303624294124,0.9812189335647901,0.9905209185752852,-0.31533710685060967,-2.088835532547545,11.129987833803069,0.7599983215332067,0.03945264376259772,-0.9814992904663136,-1.8682266589330006,-0.09477192199962658,-1.424862974699657,-0.5381356062329701,2.142998428344729,15.830120663816553,-23.422133958866986,0.4433636842333427,12,0.8849992752075231,0.8849992752075231,-0.5700011253356898,-1.94000148773193,-1.2000007629394496,3,-0.032911420317978224,-1.1111213150886214,24.04999923706055,-1.8846128452481385,25.020000457763672,1.4347878968813155,25.290000915527344,-0.032911420317978224
8211,2004-12-10,23.6299991607666,23.93000030517578,23.399999618530273,23.54999923706055,9432600.0,-0.0029536540050375537,-1.7894834587334174,-0.8000114442663302,37.49999467815846,48.591527887877405,1.0065758647157388,1.0647047897702677,-0.174634725929657,-1.9914280850015587,11.522244630221257,0.5300006866455078,0.013293280077085967,-1.019500827789308,-2.008992765517874,-0.030008890060742033,-1.514246796653591,-0.524754858925025,2.1108800994873036,13.821072023372007,-23.986800160508384,0.4947459688642821,12,0.9550008773803711,0.9550008773803711,-0.4799995422363281,-1.859999656677246,-1.7099990844726562,4,-0.04316540781383382,1.6428498443470885,23.70000076293945,-1.1111213150886214,24.04999923706055,-1.8846128452481385,25.020000457763672,-0.04316540781383382
8212,2004-12-13,23.690000534057614,23.8799991607666,23.3700008392334,23.8799991607666,10567200.0,0.002539203361066278,4.368442186841207,-2.374985098824745,40.092185543622605,48.16014487450508,0.9036474818167122,0.97598387172091,-0.206268706433395,-2.0332961239138463,11.736889499277916,0.5099983215332031,-0.034205986831420176,-0.9094994544982953,-1.9874797110734939,0.1684808020769033,-1.4484895827858963,-0.3705093262106942,1.9528435924072305,16.260153146195858,-21.48224800964871,0.5389901282875995,12,0.894999504089359,0.894999504089359,-0.4900007247924769,-1.9200010299682582,-2.310001373291012,0,-0.05571969882088168,-1.7894834587334174,23.6299991607666,1.6428498443470885,23.70000076293945,-1.1111213150886214,24.04999923706055,-0.05571969882088168
8213,2004-12-14,24.34000015258789,24.479999542236328,23.709999084472656,23.79999923706055,10596000.0,0.02743772072085071,-1.1388865341414827,-2.8421306242093767,50.104824150140686,46.81376588381807,0.3114867898473257,0.3037537017055101,-0.8320134500827763,-2.6538537250073198,11.440093565503094,0.7899990081787145,-0.03584837949112085,-0.23549985885620117,-1.3141829620025476,0.8431832442901452,-0.7748414104293744,0.30384169271697203,1.2087302454394546,80.15264619250813,38.16283801026064,0.5393415515731728,12,0.24499988555908203,0.24499988555908203,-1.140000343322754,-2.570000648498535,-3.309999465942383,1,-0.08011506781901645,4.368442186841207,23.690000534057614,-1.7894834587334174,23.6299991607666,1.6428498443470885,23.70000076293945,-0.08011506781901645
8214,2004-12-15,24.420000076293945,24.57999992370605,24.1200008392334,24.149999618530273,8198700.0,0.0032867675926266937,-1.787889997341234,0.5000000000000033,47.69231930084611,45.83468344408115,0.12554610707567804,0.23501554153833126,-0.8795588144224595,-2.7010927626328254,11.178480627658143,0.4599990844726527,-0.030824441030958383,-0.15499992370605398,-1.2339762359081092,0.9239763884960013,-0.6944880798070798,0.3844882323949719,1.0383811424334013,87.59690151715678,43.42750067569233,0.5394881561010273,12,0.16499996185302734,0.16499996185302734,-1.0875000953674316,-2.65000057220459,-3.6499996185302734,2,-0.09090906250690745,-1.1388865341414827,24.34000015258789,4.368442186841207,23.690000534057614,-1.7894834587334174,23.6299991607666,-0.09090906250690745
8215,2004-12-16,24.03000068664551,24.6200008392334,23.940000534057614,24.43000030517578,11822400.0,-0.015970490926698666,-1.3448289469789731,-1.4814775569024579,44.28572373903911,44.71409699449172,0.4219643610581443,0.5608339880419315,-0.46967180313457746,-2.2796290492305467,10.337718110667515,0.6800003051757848,0.020425192771899248,-0.4859993934631319,-1.547684503308929,0.5756857163826652,-1.0168419483860305,0.044843161459766634,1.3416453199538338,52.79998779296904,7.6337062936498725,0.5308425549228984,12,0.4899997711181605,0.5549993515014613,-0.5200009346008336,-2.255001068115238,-2.909999847412113,3,-0.06491890672970235,-1.787889997341234,24.420000076293945,-1.1388865341414827,24.34000015258789,4.368442186841207,23.690000534057614,-0.06491890672970235
8216,2004-12-17,23.440000534057614,24.0,23.1200008392334,23.1200008392334,20393700.0,-0.02455264817848235,-4.5,-0.7999999999999983,39.6709459362862,43.01671529068361,0.8400733067817434,1.0536379068964443,0.14376389577192938,-1.6639903794653037,9.703201223036617,0.9099998474121129,-0.13246604218678115,-0.9799995422363317,-2.0672656121883612,0.10726652771569789,-1.5236325772123465,-0.4363665072603169,1.8483796688988505,21.333312988281016,-22.56851726814302,0.543633034976014,12,0.9949998855590856,1.0599994659423864,0.0699992179870641,-1.6650009155273402,-0.7800006866455043,4,-0.04010241094883171,-1.3448289469789731,24.03000068664551,-1.787889997341234,24.420000076293945,-1.1388865341414827,24.34000015258789,-0.04010241094883171
8217,2004-12-20,23.399999618530273,23.85000038146973,23.190000534057614,23.54999923706055,8824000.0,-0.0017065236610903645,-1.3157979273397697,-0.4687492549412461,42.38281271827854,41.46241776396705,0.6523893041487483,1.0406701878079971,0.23107484940554457,-1.6075842078836295,9.203347853172573,0.6599998474121165,-0.2426375848199136,-0.952500438690187,-2.1182914816550245,0.21329060427465052,-1.535395960172604,-0.36960491720777,1.7582778226028069,18.666585286458336,-28.536746306522396,0.5828955214824181,12,0.470001220703125,1.1000003814697266,0.1100001335144043,-1.625,-0.5200004577636719,0,-0.06324784471638745,-4.5,23.440000534057614,-1.3448289469789731,24.03000068664551,-1.787889997341234,24.420000076293945,-0.06324784471638745
8218,2004-12-21,23.6299991607666,23.78000068664551,23.36000061035156,23.5,7899800.0,0.00982904042674404,-1.0487911535795522,-0.8666632758160089,32.1839120778899,40.81987295887979,0.22851348159820617,0.7781065197020922,0.05719145300730588,-1.8195148334064264,9.441560158123686,0.4200000762939524,-0.3584480053648491,-0.6765008926391616,-1.8814257169061896,0.5284239316278665,-1.2789633047726774,-0.07403848050564577,1.4059816842524988,33.999888102213546,-6.935479607731168,0.6024624121335145,12,0.24000167846679688,0.8700008392333984,-0.11999940872192383,-1.8549995422363281,-0.5199985504150426,1,-0.09521794667414651,-1.3157979273397697,23.399999618530273,-4.5,23.440000534057614,-1.3448289469789731,24.03000068664551,-0.09521794667414651
8219,2004-12-22,23.88999938964844,23.989999771118164,23.649999618530273,23.75,7227700.0,0.011002972412860856,1.0,1.0769253341549931,38.24885339446224,41.35128572652487,-0.0632175063812177,0.5095787692747429,-0.12349403292883565,-2.057675101782724,9.644037553382882,0.3600006103515625,-0.49914185471760675,-0.3945006370544384,-1.6136028725797615,0.8246015984708848,-1.0040517548170982,0.21505048070822141,1.0310226550235164,51.33323669433617,11.236016774392674,0.6095511177626612,12,-0.019998550415042615,0.610000610351559,-0.3799996376037633,-2.1149997711181676,-0.6800003051757848,2,-0.11971531084434328,-1.0487911535795522,23.6299991607666,-1.3157979273397697,23.399999618530273,-4.5,23.440000534057614,-0.11971531084434328
8220,2004-12-23,23.86000061035156,24.07999992370605,23.809999465942386,23.809999465942386,4958700.0,-0.001255704481511244,-9.799771123403882,0.3571525885557985,35.167474703688,41.0921168404726,-0.009092095076969287,0.5048155864260586,-0.026756116851089473,-1.9925363476044602,9.750916105257684,0.27000045776366477,-0.6416726568214699,-0.38599948883057067,-1.6077914387838206,0.8357924611226792,-0.9968954638071956,0.2248964861460543,0.9529601619940848,77.08338300391793,37.191075603454784,0.6108959749766245,12,0.01000022888183949,0.639999389648441,-0.3500008583068812,-2.0850009918212855,-0.2800006866455078,3,-0.12950545153160242,1.0,23.88999938964844,-1.0487911535795522,23.6299991607666,-1.3157979273397697,23.399999618530273,-0.12950545153160242
8221,2004-12-27,23.79999923706055,24.09000015258789,23.71999931335449,23.96999931335449,5127000.0,-0.002514726393803124,-1.242429847123055,-3.3999237078012183,31.604931410853013,40.1490886034982,0.08667450094529983,0.5297584710559455,0.11194647312875006,-1.8967484559580186,9.716410421283697,0.370000839233402,-0.6115920410011668,-0.4065008163452113,-1.6325393331741438,0.8195377004837212,-1.0195200747596758,0.20651844206925318,0.9113839392983571,67.77766239491086,29.83848820767473,0.613019258414466,12,0.07000160217284801,0.7000007629394496,-0.03999900817871094,-1.8499994277954137,-0.30999946594238637,0,-0.1126049783083165,-9.799771123403882,23.86000061035156,1.0,23.88999938964844,-1.0487911535795522,23.6299991607666,-0.1126049783083165
8222,2004-12-28,23.899999618530273,24.03000068664551,23.63999938964844,23.75,5524800.0,0.0042016968350993,-1.1081103372906838,-0.8823503012487887,35.56701056267234,38.53377598266838,0.021897935566435933,0.3973627173276526,0.09859003257425414,-1.9550677023535137,10.020302489648977,0.3900012969970703,-0.5197280842312573,-0.2730004310607903,-1.493821995220646,0.9478211330990653,-0.8834112131407181,0.3374103510191375,0.715900617601104,73.97251326000065,35.47017732943545,0.6104107820799284,12,-0.029998779296875,0.6000003814697266,-0.09499931335449219,-1.8699989318847656,-0.7700004577636719,1,-0.05188283643974456,-1.242429847123055,23.79999923706055,-9.799771123403882,23.86000061035156,1.0,23.88999938964844,-0.05188283643974456
8223,2004-12-29,24.32999992370605,24.479999542236328,24.020000457763672,24.020000457763672,9208900.0,0.017991644855190225,-1.9677411415808872,2.0666683620919617,54.19162446041758,39.255921000398544,-0.45781412592330994,-0.021949150445163212,-0.23379237751617055,-2.334874778398266,10.38250874508176,0.5799999237060547,-0.44030334223582557,0.149499893188473,-1.0733440825134757,1.3723438688904217,-0.46192209466250134,0.7609218810394474,0.1961463486114461,82.14290579970069,37.29981401796372,0.6114219878509738,12,-0.4599990844726527,0.17000007629394887,-0.5249996185302699,-1.8499994277954066,0.4699993133544993,2,-0.059597236641445006,-1.1081103372906838,23.899999618530273,-1.242429847123055,23.79999923706055,-9.799771123403882,23.86000061035156,-0.059597236641445006
8224,2004-12-30,24.45000076293945,24.6299991607666,24.35000038146973,24.40999984741211,6046200.0,0.004932216999987471,-2.4999880790597873,0.1290354336764416,62.057860657034695,41.23060288017583,-0.6404634041086403,-0.21022203055486344,-0.29983556718793025,-2.4023573223612225,10.090711009933093,0.2999992370605504,-0.37280039629970574,0.30600070953368785,-0.8318536865234236,1.4438551055907993,-0.26292648849486966,0.8749279075622454,-1.3299999237060511,81.81833945033625,31.929494277761506,0.5689271980285558,12,-0.5750007629394496,0.04999923706055043,-0.6450004577636683,-1.470000267028805,0.25,3,-0.054805730502021976,-1.9677411415808872,24.32999992370605,-1.1081103372906838,23.899999618530273,-1.242429847123055,23.79999923706055,-0.054805730502021976
8225,2004-12-31,24.6200008392334,24.739999771118164,24.46999931335449,24.520000457763672,4719800.0,0.006952968138619786,-1.6999685291676792,2.4999523173757705,65.42057296463506,44.09167254999237,-0.8023459256335492,-0.4248440397159108,-0.4231062747362415,-2.5232671927046653,9.41716110846302,0.2899990081787145,-0.40210000358721487,0.490500736236573,-0.6131297386225434,1.5941312110956893,-0.061314501192985205,1.0423159736661312,-1.469800033569335,89.09100997542986,33.20889825599582,0.5518152374295578,12,-0.6550006866455078,-0.12000083923339844,-0.38000059127807617,-1.640000343322754,0.7299995422363317,4,-0.057270581100623774,-2.4999880790597873,24.45000076293945,-1.9677411415808872,24.32999992370605,-1.1081103372906838,23.899999618530273,-0.057270581100623774
8226,2005-01-03,24.18000030517578,24.96999931335449,24.09000015258789,24.93000030517578,9305500.0,-0.017871670148623675,1.1204849732740847,-7.499971389879647,56.82450543115888,45.69630507364574,-0.2752868963286268,-0.06039820475970359,0.05367146762679198,-2.0143616841756575,8.478909198131198,0.879999160766598,-0.4377241127599838,0.09650020599365305,-0.9091533434131982,1.1021537554005043,-0.4063265687097726,0.5993269806970787,-0.9662075408935529,40.601574925104245,-19.45418798221972,0.5028267747034252,1,-0.015000343322757459,0.31999969482421875,0.059999942779541016,-1.1999998092651367,0.4499988555908203,0,-0.02481391124471155,-1.6999685291676792,24.6200008392334,-2.4999880790597873,24.45000076293945,-1.9677411415808872,24.32999992370605,-0.02481391124471155
8227,2005-01-04,23.60000038146973,24.309999465942386,23.13999938964844,24.190000534057614,12968100.0,-0.02398676246426268,1.8192840301683284,0.7866668701171781,39.48864667744972,46.50794225137461,0.3755608680119593,0.40738630491858174,0.6883232704512032,-1.36589449881928,8.274793369876155,1.1700000762939453,-0.43954533099662285,-0.39899969100951793,-1.2499042510290543,0.4519048690100185,-0.8244519710192861,0.02645258900025027,1.3699989318847585,25.136667267707434,-31.039515621285343,0.42545228000976887,1,0.45499897003173473,0.8999996185302699,0.6599998474121058,-0.6199998855590856,1.3099994659423793,1,-0.004661042736166077,1.1204849732740847,24.18000030517578,-1.6999685291676792,24.6200008392334,-2.4999880790597873,24.45000076293945,-0.004661042736166077
8228,2005-01-05,22.88999938964844,23.59000015258789,22.75,23.5,17913300.0,-0.030084787302747995,1.126580200295518,1.0338990721882844,31.56627203732704,45.76543321169292,1.083495090434326,1.0009503288434551,1.4406946087336756,-0.591498473882563,8.07838399376623,0.8500003814697301,-0.378395064883815,-1.0025006294250467,-1.8485165194094684,-0.15648473944062502,-1.4255085744172575,-0.5794926844328359,2.0799999237060476,6.306280763524093,-43.9995012123301,0.42300794499221106,1,0.970000267028805,1.4250001907348597,1.3700008392333949,0.09000110626220348,2.970001220703118,2,0.010484918196489668,1.8192840301683284,23.60000038146973,1.1204849732740847,24.18000030517578,-1.6999685291676792,24.6200008392334,0.010484918196489668
8229,2005-01-06,22.79999923706055,23.10000038146973,22.649999618530273,22.979999542236328,11317200.0,-0.0039318547395239545,1.1428506553073803,0.2950821722490391,34.02597261050349,45.63859964578353,1.120445553510386,1.0461380937776248,1.5593529535836979,-0.4422420414415349,9.230511605540908,0.4500007629394567,-0.3353071939382559,-1.0300007820129373,-2.0022911506013337,-0.057710413424540974,-1.5161459663071355,-0.5438555977187391,2.081200103759759,6.465501649199242,-41.7268162975663,0.4861451842941977,1,1.0100002288818324,1.465000152587887,1.5100011825561488,0.1800012588500941,3.150001525878899,3,0.08771930118089988,1.126580200295518,22.88999938964844,1.8192840301683284,23.60000038146973,1.1204849732740847,24.18000030517578,0.08771930118089988
8230,2005-01-07,22.920000076293945,23.26000022888184,22.63999938964844,23.0,9839600.0,0.005263194879337352,1.06666815015908,0.4444432670707501,42.307696648488594,46.8277957832986,0.9533368077747006,0.9114351322480339,1.4416261916907835,-0.5053596572361911,9.494274871138932,0.6200008392333984,-0.2564115401925875,-0.870999908447267,-1.9244339620114594,0.18243414511692535,-1.3977169352293615,-0.3442828816651726,1.8273272811889605,12.017197245231717,-37.93790073207853,0.5267170267820962,1,0.8849992752075195,1.3399991989135742,1.390000343322754,0.06000041961669922,3.1200008392333984,4,0.07766146076441549,1.1428506553073803,22.79999923706055,1.126580200295518,22.88999938964844,1.8192840301683284,23.60000038146973,0.07766146076441549
8231,2005-01-10,22.61000061035156,23.09000015258789,22.5,22.790000915527344,10170200.0,-0.013525282064157484,-1.9499895096225373,2.2500059604702063,39.17810595755861,47.22902860495263,1.2033258279050152,1.202767296820955,1.731968795455284,-0.1526354918450643,9.82726579471603,0.5900001525878906,-0.23721891159790331,-1.1299994468689007,-2.3076871102774206,0.04768821653961908,-1.7188432785731607,-0.5411556151646408,1.9687405097045882,6.077383580568435,-45.85946562865936,0.5888438317042607,1,1.1249990463256871,1.5799989700317418,1.9175000190734899,0.45499992370605824,3.4799995422363317,0,0.12118530283735218,1.06666815015908,22.920000076293945,1.1428506553073803,22.79999923706055,1.126580200295518,22.88999938964844,0.12118530283735218
8232,2005-01-11,22.3700008392334,22.61000061035156,22.100000381469727,22.3799991607666,13744100.0,-0.01061476181510057,1.1702081033699288,0.05554613656592947,32.78692539877093,44.85072870921412,1.3449025075740906,1.4111562635113586,1.945571413173191,0.12848844078091304,10.294359455168367,0.5100002288818324,-0.21065771030648506,-1.3039992332458503,-2.631861151387284,0.023862684895583186,-1.9679301923165653,-0.6400682741751353,2.000866168817133,18.12083887509937,-34.594284653034904,0.6639309590707163,1,1.164999008178711,1.5549993515014648,2.464998722076416,0.8299989700317383,3.1099987030029297,1,0.10102808389571116,-1.9499895096225373,22.61000061035156,1.06666815015908,22.920000076293945,1.1428506553073803,22.79999923706055,0.10102808389571116
8233,2005-01-12,22.38999938964844,22.70000076293945,22.059999465942386,22.520000457763672,12308600.0,0.0008939897033874988,1.6122412437427591,13.002289202594074,28.070188158160335,41.07432065378363,1.1407356199058185,1.3044583578666362,1.8869358457683987,0.14934949782451312,11.541162136605072,0.6400012969970632,-0.16614047487560413,-1.1865006446838358,-2.592522172397331,0.21952088302965933,-1.8895114085405815,-0.48348988082709,1.7083636232123922,27.499976158157246,-24.341114250299704,0.7030107638567475,1,1.1249999999999964,1.5150003433227504,2.4450001716613734,0.8100004196166957,2.9300003051757777,2,0.11255026915850386,1.1702081033699288,22.3700008392334,-1.9499895096225373,22.61000061035156,1.06666815015908,22.920000076293945,0.11255026915850386
8234,2005-01-13,22.200000762939453,22.399999618530273,21.899999618530273,22.3799991607666,14803400.0,-0.008485870115603089,3.545468732389482,1.384591684028325,26.81565644726129,36.78488548518654,1.0929420936768466,1.3909261299010574,2.0520567769820026,0.37376953076606156,12.988153155170924,0.5,-0.16020712107084734,-1.265499305725097,-2.739990948624879,0.2089923371746849,-2.0027451271749896,-0.5282534842752042,1.6129913533527969,22.058897777378796,-25.490839446098384,0.7372458214498918,1,1.2349987030029297,1.2349987030029297,2.652498722076416,0.9999990463256836,3.3699989318847656,3,0.16486485232568504,1.6122412437427591,22.38999938964844,1.1702081033699288,22.3700008392334,-1.9499895096225373,22.61000061035156,0.16486485232568504
8235,2005-01-14,22.46999931335449,22.709999084472656,22.25,22.25,8145400.0,0.012162096447571713,-3.181822910796494,-1.2222292865392772,32.45382227230189,34.077031800869094,0.5429950903123313,1.0520004380522145,1.7720553965901296,0.14921313779612078,14.12657655840307,0.5099983215332031,-0.2756962606264288,-0.9175006866455107,-2.4307945646375977,0.5957931913465764,-1.6741476256415524,-0.16085374764946891,1.0369140032958448,47.89911252229884,2.787942346125341,0.7566469389960432,1,0.6350002288818395,0.9650001525878942,2.347500324249271,0.7300004959106481,3.0,4,0.15487323346363913,3.545468732389482,22.200000762939453,1.6122412437427591,22.38999938964844,1.1702081033699288,22.3700008392334,0.15487323346363913
8236,2005-01-18,22.5,22.57999992370605,22.229999542236328,22.26000022888184,8978700.0,0.00133514408376878,-1.3333269755287867,1.0909114553982484,31.182797352886737,33.15415965369543,0.2789608023754724,0.9991957756946093,1.721233355789657,0.15986156588047606,14.373490985221176,0.350000381469723,-0.4433951539594254,-0.8404999732971206,-2.4044690878980504,0.7234691413038092,-1.6224845305975855,-0.05851541599665566,0.7498071249511256,74.07417000845356,31.266524611999017,0.7819845573004655,1,0.24499988555908203,0.9349994659423828,2.0850000381469727,0.6999998092651367,3.4599990844726562,1,0.1573333740234375,-3.181822910796494,22.46999931335449,3.545468732389482,22.200000762939453,1.6122412437427591,22.38999938964844,0.1573333740234375
8237,2005-01-19,21.920000076293945,22.729999542236328,21.88999938964844,22.71999931335449,11753600.0,-0.025777774386935737,1.0487816224564712,-3.3333333333333677,18.863042473265153,31.742689702133,0.6655847648164048,1.54167528587789,2.2590582818347045,0.7777102860378662,14.77584053486205,0.8400001525878871,-0.6723924562425339,-1.3464999198913574,-3.033805896362896,0.34080605658018115,-2.190152908127125,-0.5028469316555899,1.1138378476298456,3.571509666168229,-32.84522433999747,0.8436529882357691,1,0.654999732971195,1.5099992752075195,2.6649999618530273,1.2999992370605469,4.780000686645504,2,0.19023722909580276,-1.3333269755287867,22.5,-3.181822910796494,22.46999931335449,3.545468732389482,22.200000762939453,0.19023722909580276
8238,2005-01-20,21.3799991607666,21.850000381469727,21.239999771118164,21.670000076293945,17038700.0,-0.024635078177364766,-1.1403541647147006,0.36250149011754207,14.219087273446789,29.541924664682252,1.0827271726714471,2.0073888969054394,2.7484502999241585,1.3476946847748152,15.437544721690347,0.6800003051757812,-0.8723923000956972,-1.7740008354187005,-3.648869851812428,0.10086818097502714,-2.7114353436155625,-0.8365663272218384,1.447947826987626,9.395933634498181,-20.398838548928953,0.9374345081968638,1,0.8700008392333984,1.7250003814697266,3.205000877380371,1.8400001525878906,5.090000152587887,3,0.19176803285350164,1.0487816224564712,21.920000076293945,-1.3333269755287867,22.5,-3.181822910796494,22.46999931335449,0.19176803285350164
8239,2005-01-21,21.030000686645508,21.649999618530273,20.959999084472656,21.3799991607666,14640000.0,-0.016370368936373003,-1.8163190633004025,1.2068874799400173,9.843375437260988,25.934777863434746,1.291011160009944,2.2473608192487937,3.0424070313367153,1.736005137046206,16.55035347554776,0.6900005340576172,-0.9793697245498869,-1.980999374389647,-4.046127585864834,0.0841288370855402,-3.013563480127239,-0.9484352686520552,1.6999988555908203,3.954891755299087,-17.581727360479647,1.032564105737593,1,0.9949989318847656,1.9349985122680664,3.554999351501465,2.1899986267089844,6.119998931884766,4,0.20399424004312805,-1.1403541647147006,21.3799991607666,1.0487816224564712,21.920000076293945,-1.3333269755287867,22.5,0.20399424004312805
8240,2005-01-24,20.770000457763672,21.309999465942386,20.700000762939453,21.13999938964844,15531700.0,-0.012363301017243478,-1.3921596493459034,1.0571444141689474,10.256385176200894,22.72125333217278,1.3566251252911457,2.3863456977435575,3.2673344333945913,2.0359087922464205,17.943191023635862,0.6099987030029332,-1.002275495996578,-2.0864995956420884,-4.338116851079388,0.16511765979521087,-3.2123082233607363,-0.9606909679234406,1.6059989929199219,3.448262902328658,-15.029176427570135,1.1258086277186492,1,0.9449996948242188,2.064999580383301,3.814999580383301,2.4499988555908203,6.199998855590817,0,0.231102509931161,-1.8163190633004025,21.030000686645508,-1.1403541647147006,21.3799991607666,1.0487816224564712,21.920000076293945,0.231102509931161
8241,2005-01-25,21.1200008392334,21.290000915527344,21.0,21.0,19725000.0,0.01685124572729113,-3.833314789795756,-0.32432752879073434,19.458115350501345,21.240274437920604,0.8638884239452693,1.9239119721149933,2.8759337211778373,1.7245797428070517,19.291485915463447,0.5200004577636719,-1.0366992556135628,-1.6024992942810066,-3.93522191858958,0.7302233300275667,-2.768860606435293,-0.43613798212671995,0.9207988739013686,20.689671372089176,2.9283980583382565,1.1663613121542866,1,0.5949993133544922,1.7149991989135742,3.432499408721924,2.0999984741210938,5.459999084472653,1,0.205965828658508,-1.3921596493459034,20.770000457763672,-1.8163190633004025,21.030000686645508,-1.1403541647147006,21.3799991607666,0.205965828658508
8242,2005-01-26,22.65999984741211,22.95000076293945,21.799999237060547,21.940000534057614,26594200.0,0.07291661680798533,-1.2999986648584965,5.999952316617688,47.64826431117345,23.415616232699836,-0.7047613763592757,0.30172155893693287,1.298035790818659,0.22685153193362595,19.606559685434085,1.8299999237060511,-1.0942298081604562,-0.0005002975463881398,-2.2664076573959306,2.2654070623031544,-1.1334539774711594,1.132453382378383,-1.9599990844726562,87.11107042100708,65.09590485560345,1.1329536799247715,1,-0.8349990844726562,0.17500019073486328,1.8075003623962402,0.5599994659423828,4.229999542236332,2,0.14563103527281895,-3.833314789795756,21.1200008392334,-1.3921596493459034,20.770000457763672,-1.8163190633004025,21.030000686645508,0.14563103527281895
8243,2005-01-27,22.8799991607666,22.959999084472656,22.520000457763672,22.63999938964844,14115800.0,0.009708707627357649,1.1999952316238705,0.33333333333332676,50.79681282469126,26.080189163525386,-0.947594361254577,-0.0342331464949055,1.037721670162238,0.06615989079724116,20.665863675780816,0.4399986267089844,-1.111139136073902,0.2919990539550774,-1.8376869605759367,2.4216850684860916,-0.7728439533104279,1.3568420612205827,-2.1349983978271467,96.46017773801788,69.48408936663694,1.0648430072655068,1,-1.0499992370605469,-0.044999122619628906,1.3050012588500977,0.3400001525878906,4.490001678466797,3,0.1669581181070663,-1.2999986648584965,22.65999984741211,-3.833314789795756,21.1200008392334,-1.3921596493459034,20.770000457763672,0.1669581181070663
8244,2005-01-28,23.11000061035156,23.26000022888184,22.770000457763672,23.10000038146973,15514500.0,0.01005251127715745,2.161294292095515,0.04166766007833132,51.85185873709606,28.235526548502516,-1.1565623738902708,-0.38975422885514277,0.7818196157729176,-0.09524943190981716,21.809444743429058,0.4899997711181676,-1.0759483613722836,0.5890005111694308,-1.3716427792974635,2.549643801636325,-0.3913211340640146,1.569322156402876,-2.276399914550776,94.1406386788029,62.576017686888,0.9803216452334466,1,-1.1300001144409144,-0.2750005722045863,1.0749998092651403,0.10999870300293324,3.2299995422363317,4,0.1453915454029846,1.1999952316238705,22.8799991607666,-1.2999986648584965,22.65999984741211,-3.833314789795756,21.1200008392334,0.1453915454029846
8245,2005-01-31,23.209999084472656,23.45000076293945,22.989999771118164,23.31999969482422,12705400.0,0.0043270649710112075,1.4864733901066332,-10.99980926951001,56.097552465716184,31.003832672150235,-1.274589720458934,-0.6332707950869505,0.6314029743858427,-0.12729400333173757,22.821253289207085,0.4600009918212855,-1.0229800070777841,0.7594990730285645,-0.9712805068276857,2.4902786528848146,-0.10589071689955887,1.6248888629566878,-2.2308144166870107,90.20401617431149,53.126276766772676,0.8653897899281249,1,-1.1349983215332031,-0.3749990463256836,0.975001335144043,0.010000228881835938,3.430000305175785,0,0.16975444590574984,2.161294292095515,23.11000061035156,1.1999952316238705,22.8799991607666,-1.2999986648584965,22.65999984741211,0.16975444590574984
8246,2005-02-01,23.57999992370605,23.690000534057614,23.1200008392334,23.1200008392334,13986300.0,0.015941441354081043,-1.4782644751463532,-4.181786655569395,61.98019981477925,35.79462793231847,-1.6486554989703563,-1.1072986912564886,0.2094081592193362,-0.4574757986432765,23.80682398294929,0.5699996948242152,-0.9326194787954805,1.1594999313354464,-0.4624345241264365,2.7814343867973292,0.34853270360450495,1.9704671590663878,-2.403149968308103,94.17986588018023,52.44443172474355,0.810967227730941,2,-1.384999275207516,-0.7449998855590785,0.6050004959106481,-0.36000061035155895,3.5,1,0.1437658778887576,1.4864733901066332,23.209999084472656,2.161294292095515,23.11000061035156,1.1999952316238705,22.8799991607666,0.1437658778887576
8247,2005-02-02,23.489999771118164,23.61000061035156,23.20000076293945,23.57999992370605,10133400.0,-0.0038168003765515213,4.466609022939072,-0.1956528950292675,60.742197468067694,40.963862398387455,-1.4667779158967562,-1.0814063126937157,0.2649616746339447,-0.3464572630552354,23.626011700618744,0.4099998474121094,-0.8805564310100422,1.0749998092651367,-0.5307590798101707,2.680758698340444,0.27212036472748125,1.8778792538027922,-2.0618347578542497,82.9059188121623,37.74346934024088,0.8028794445376539,2,-1.294999122619629,-0.6549997329711914,0.6950006484985352,-0.2700004577636719,2.7100009918212855,2,0.1315453462195073,-1.4782644751463532,23.57999992370605,1.4864733901066332,23.209999084472656,2.161294292095515,23.11000061035156,0.1315453462195073
8248,2005-02-03,23.1299991607666,23.420000076293945,22.8799991607666,23.25,10817000.0,-0.01532569663087846,1.3478250052866614,1.3333403975756046,58.790156636979575,46.40239364280063,-0.9302612308640192,-0.7404677901130867,0.5920698030445948,0.02900929018812093,22.89638405406911,0.6100006103515625,-0.832904728004614,0.7029992103576674,-0.9211871965158274,2.3271856172311622,-0.10909399307908174,1.5150924137944166,-1.4756505954233177,39.13029055966181,-8.584697415321415,0.8120932034367475,2,-0.9349985122680664,-0.2949991226196289,1.0550012588500977,0.09000015258789062,3.130001068115238,3,0.16255946239979124,4.466609022939072,23.489999771118164,-1.4782644751463532,23.57999992370605,1.4864733901066332,23.209999084472656,0.16255946239979124
8249,2005-02-04,24.79999923706055,24.79999923706055,23.3700008392334,23.809999465942386,20387600.0,0.07220061119269827,1.8888863200685946,-8.249940395772073,67.41404886176348,52.75324516341869,-2.2453733662661826,-2.374702613493046,-1.0850030596151115,-1.6191696226881938,22.552735495659913,1.6700000762939489,-0.6302692146488234,2.272999286651615,0.33596904767336255,4.210029525629867,1.3044841671624887,3.241514406140741,-2.9420854748458325,100.0,50.147500521067904,0.9685151194891263,2,-1.899999618530277,-1.9649991989135778,-0.6149988174438512,-1.5799999237060582,0.9200000762939382,4,0.10362910004982173,1.3478250052866614,23.1299991607666,4.466609022939072,23.489999771118164,-1.4782644751463532,23.57999992370605,0.10362910004982173
8250,2005-02-07,24.70000076293945,24.979999542236328,24.54999923706055,24.60000038146973,11172000.0,-0.004032196661186371,-3.2999456412898494,0.10101050968605087,66.27219903244352,57.954810016967826,-1.70899832334905,-2.2498652814288747,-1.0030565401332616,-1.4890876941637572,22.535325385804196,0.4300003051757777,-0.3284862701834683,2.084000778198238,-0.07940163500923703,4.247403191405713,1.0022995715945022,3.1657019848019736,-2.489036743743231,86.66672721740575,38.230782729684066,1.0817012066037368,2,-1.310001373291012,-1.860000610351559,-0.5125007629394496,-1.4800014495849574,0.75,0,0.06639673437213567,1.8888863200685946,24.79999923706055,1.3478250052866614,23.1299991607666,4.466609022939072,23.489999771118164,0.06639673437213567
8251,2005-02-08,25.35000038146973,25.559999465942386,24.6200008392334,24.70000076293945,15838900.0,0.026315773216718075,-1.3209857937754548,6.49997138988018,75.10981918999933,61.006093892392926,-1.8951691149639274,-2.8291162151520552,-1.6626377682751112,-2.1007672667254234,22.545837421112218,0.9399986267089879,0.07654249795687917,2.5970004081726117,0.11206411770372071,5.081936698641503,1.3545322629381644,3.839468553407059,-2.751371389047897,92.16421415821883,36.48128111496037,1.2424681452344464,2,-1.3100004196167028,-2.220000267028812,-1.1175003051757848,-1.380001068115238,0.28999900817871094,1,0.05088753407363544,-3.2999456412898494,24.70000076293945,1.8888863200685946,24.79999923706055,1.3478250052866614,23.1299991607666,0.05088753407363544
8252,2005-02-09,24.6299991607666,25.36000061035156,24.520000457763672,25.35000038146973,13292500.0,-0.028402414590472103,1.2702655332573953,-1.1076948357771796,73.18117530796472,63.493245279423306,-0.9681472108298017,-2.0354805061000825,-0.9601374131285141,-1.3540676385716814,22.072476340841867,0.8400001525878871,0.5079330124085786,1.763999271392823,-0.8498050839855225,4.377803626771168,0.45709709370365204,3.070901449081994,-1.557550892581478,65.2985000270444,3.6052274715469963,1.3069021776891725,2,-0.4649991989135742,-1.4999990463256836,-0.2974991798400879,-0.6599998474121094,0.8100013732910121,2,0.09947222275354695,-1.3209857937754548,25.35000038146973,-3.2999456412898494,24.70000076293945,1.8888863200685946,24.79999923706055,0.09947222275354695
8253,2005-02-10,24.90999984741211,25.28000068664551,24.35000038146973,24.79999923706055,15232800.0,0.011368278367281714,1.1882301198709107,-0.15277836646462364,77.95388229241296,66.39347011890297,-1.039192080742069,-2.231414921729055,-1.2421733932723313,-1.6158493205063564,21.652054266041947,0.9300003051757812,0.8982784274737696,1.9179999351501458,-0.8382642022301319,4.674264072530423,0.539867866460007,3.2961320038402846,-1.4395433875858252,70.31963351013323,1.2681987720088017,1.3781320686901386,2,-0.6900005340576172,-1.7799997329711914,-0.632500171661377,-0.9400005340576172,0.30999946594237926,3,0.051786468222775106,1.2702655332573953,24.6299991607666,-1.3209857937754548,25.35000038146973,-3.2999456412898494,24.70000076293945,0.051786468222775106
8254,2005-02-11,25.86000061035156,25.979999542236328,24.790000915527344,24.979999542236328,17349600.0,0.038137325120784604,1.1249995742521313,7.999965321126596,83.35517326372546,69.4220946520151,-1.7411868424663446,-3.0495085792308245,-2.2154502422859643,-2.5444766490684323,21.257055305466356,1.1899986267089844,1.0844600331684262,2.6850007057189913,-0.3242516016212065,5.694253013059189,1.1803745520488924,4.18962685938909,-2.0552172695466986,92.63809854795674,14.656759721231722,1.5046261536700989,2,-1.430001258850094,-2.5200004577636683,-1.7725009918212855,-1.8900012969970668,-0.860000610351559,4,0.01546788898257656,1.1882301198709107,24.90999984741211,1.2702655332573953,24.6299991607666,-1.3209857937754548,25.35000038146973,0.01546788898257656
8255,2005-02-14,25.95000076293945,26.03000068664551,25.57999992370605,25.770000457763672,11112800.0,0.0034802842406687073,1.6470621234390468,0.20454555306540576,82.76797404142795,71.73184734386497,-1.5663639053892346,-3.0202794834192765,-2.3194563203302003,-2.6042197839520327,21.454768193768306,0.45000076293946023,1.256711875216535,2.601000785827633,-0.6308206269461429,5.832822198601409,0.9850900794407451,4.216911492214521,-1.7536785058769233,95.23810064441082,9.59625869750272,1.6159107063868878,2,-1.4950008392333949,-2.585000038146969,-1.9125013351440394,-1.8800010681152308,-0.610000610351559,0,-0.008863254058683379,1.1249995742521313,25.86000061035156,1.1882301198709107,24.90999984741211,1.2702655332573953,24.6299991607666,-0.008863254058683379
8256,2005-02-15,26.040000915527344,26.3799991607666,25.729999542236328,25.95000076293945,17616700.0,0.0034682138705917076,-1.4528167442797815,0.5000000000000296,78.54729675306216,73.71019170886436,-1.4200494219152908,-2.984489957335743,-2.428830582806146,-2.6642501231119198,21.742733846148507,0.6499996185302734,1.4260804119962458,2.51400089263916,-0.9044101132498774,5.932411898528198,0.8047953896946396,4.223206395583681,-1.476942972548219,83.2513078969918,-2.113613202756582,1.7092055029445188,2,-1.4100017547607422,-2.5000009536743164,-2.0075016021728516,-1.970001220703125,-0.5300006866455043,1,-0.022657455139952987,1.6470621234390468,25.95000076293945,1.1249995742521313,25.86000061035156,1.1882301198709107,24.90999984741211,-0.022657455139952987
8257,2005-02-16,26.09000015258789,26.440000534057614,25.51000022888184,26.0,15300700.0,0.001920093521607047,1.3544284238075495,0.9999999999999605,77.91304284367999,75.83495684294216,-1.1873118366242679,-2.8523043472852585,-2.5041476086537777,-2.6715495074713544,21.510269510191804,0.9300003051757741,1.582598305698994,2.3555001258850083,-1.1578339145790295,5.868834166349046,0.5988331056529894,4.112167146117027,-1.1635539660512713,83.25357148723913,-0.6786327119918383,1.7566670202320191,2,-1.1849994659423828,-2.5199995040893555,-2.127500534057617,-1.9000005722045898,-0.6000003814697266,2,-0.01724801687648947,-1.4528167442797815,26.040000915527344,1.6470621234390468,25.95000076293945,1.1249995742521313,25.86000061035156,-0.01724801687648947
8258,2005-02-17,25.479999542236328,26.209999084472656,25.440000534057614,26.190000534057614,15902600.0,-0.023380628853352348,1.0533346896735978,-7.888886534141443,69.33114615764215,76.04796765359535,-0.23345837690364135,-2.023119225611552,-1.918370791982344,-2.013180720801138,20.543167526926965,0.7699985504150426,1.6749935455981273,1.5404994964599616,-1.8713774512216794,4.952376444141603,-0.1654389773808589,3.246437970300782,-0.2508424861955092,41.81810825650964,-39.136449976072505,1.7059384738408208,2,-0.08499908447265625,-1.909998893737793,-1.7499995231628418,-1.489999771118164,-0.2999992370605469,3,-0.0015698198154364684,1.3544284238075495,26.09000015258789,-1.4528167442797815,26.040000915527344,1.6470621234390468,25.95000076293945,-0.0015698198154364684
8259,2005-02-18,25.31999969482422,25.61000061035156,25.11000061035156,25.35000038146973,10782600.0,-0.006279428975141443,-1.222227873639916,0.042254429206576155,67.04361694784895,76.13368075530708,0.009007873713304804,-1.6076705434576155,-1.7536825697877383,-1.7995038922678717,19.071172669043175,0.5,1.791403822338573,1.1659996986389167,-2.0067355861473395,4.338734983425173,-0.4203679437542114,2.752367341032045,1.1200008392333949,15.789405753309804,-61.35158428077162,1.586367642393128,2,0.07500076293945312,-1.7499990463256836,-1.6100001335144043,-1.3500003814697266,0.43000030517578125,4,-0.0039494621909561545,1.0533346896735978,25.479999542236328,1.3544284238075495,26.09000015258789,-1.4528167442797815,26.040000915527344,-0.0039494621909561545
8260,2005-02-22,25.56999969482422,26.07999992370605,25.020000457763672,25.020000457763672,15824100.0,0.009873617812527158,-2.8545488594039226,-18.332888295502947,66.39208604496753,75.16504373919243,-0.11689768009311052,-1.559589595346278,-1.9847092858377309,-2.003727849181992,17.451223226082927,1.0599994659423793,1.9700915557382395,1.17599973678589,-1.6231086278837097,3.97510810145549,-0.2235544455489098,2.57555391912069,0.8434008407592728,38.73233855705064,-34.75575985458926,1.3995541823348001,2,-0.17499923706054688,-1.9999990463256836,-2.135000228881836,-1.6800003051757812,-0.07999992370605469,1,-0.022291736473489143,-1.222227873639916,25.31999969482422,1.0533346896735978,25.479999542236328,1.3544284238075495,26.09000015258789,-0.022291736473489143
8261,2005-02-23,25.46999931335449,25.899999618530273,25.04999923706055,25.649999618530273,13665700.0,-0.00391084797275032,1.4999999999999896,-0.327273736119691,66.2828860685791,74.39856715703847,0.002139628912718905,-1.1773522540169488,-1.8642497394461692,-1.856152153743789,15.743729702289205,0.850000381469723,1.9472285225742922,0.8584994316101024,-1.5127701072429502,3.229768970463155,-0.3271353378164257,2.0441342010366306,0.8876652191162115,31.690058550226897,-38.929326008229225,1.185634769426527,2,-0.07499885559081676,-1.8999986648559535,-2.199999809265133,-1.5799999237060511,-0.5100002288818324,2,-0.005104011161022548,-2.8545488594039226,25.56999969482422,-1.222227873639916,25.31999969482422,1.0533346896735978,25.479999542236328,-0.005104011161022548
8262,2005-02-24,25.959999084472656,26.10000038146973,25.270000457763672,25.3700008392334,12867000.0,0.01923831112399177,-1.1012682677148335,-3.2777624719195724,72.78582505407982,73.82433857500145,-0.3121895553302494,-1.4835084765370752,-2.3296090013686275,-2.3172789439815453,16.870470184712243,0.8299999237060582,1.956588149744352,1.1834992408752427,-1.072461951890972,3.4394604336414574,0.055518644492135394,2.31147983725835,0.34415888500976166,78.99157239438244,4.2077229520563435,1.1279805963831073,2,-0.3449983596801758,-2.389998435974121,-2.869999408721924,-2.0699996948242188,-1.1099987030029261,3,-0.017334317082467576,1.4999999999999896,25.46999931335449,-2.8545488594039226,25.56999969482422,-1.222227873639916,25.31999969482422,-0.017334317082467576
8263,2005-02-25,26.70000076293945,26.8799991607666,25.95000076293945,26.0,15233900.0,0.028505458573355957,-1.3249982118589396,1.1864454997753142,67.99242985259222,72.11736708487554,-0.8622524712532176,-2.026554104254771,-3.0568178889775908,-3.0298789772727517,18.312995234584204,0.929998397827152,1.862425757815739,1.7325008392333956,-0.494036932154053,3.959038610620844,0.6192319535396713,2.84576972492712,-1.6800003051757777,90.32266003537808,17.95482969262916,1.1132688856937247,2,-0.7500009536743129,-2.9100008010864222,-3.697501182556149,-2.81500148773193,-1.8299999237060511,4,-0.04531838791183895,-1.1012682677148335,25.959999084472656,1.4999999999999896,25.46999931335449,-2.8545488594039226,25.56999969482422,-0.04531838791183895
8264,2005-02-28,26.46999931335449,27.40999984741211,26.40999984741211,26.649999618530273,21692300.0,-0.008614286255160364,-5.666683620919853,-0.25714301284462304,66.35856495608338,70.29409940872614,-0.5996865470878028,-1.6147104150209728,-2.819011557067526,-2.770182025739036,20.38531528141244,1.0,1.8318348942354419,1.3344994544982889,-0.8073495144655283,3.476348423462106,0.2635749700163821,2.4054239389801957,-1.4127988815307582,60.66942367730511,-9.481159385953326,1.0709244844819084,2,-0.254999160766598,-2.4149990081787074,-3.7924995422363246,-2.909999847412106,-1.7399997711181605,0,-0.048734380114920706,-1.3249982118589396,26.70000076293945,-1.1012682677148335,25.959999084472656,1.4999999999999896,25.46999931335449,-0.048734380114920706
8265,2005-03-01,27.149999618530273,27.309999465942386,26.86000061035156,26.899999618530273,14096000.0,0.0256894719612899,-1.7272821852566689,-1.3888865341414551,66.54409160872744,68.9604099482445,-1.2198459653295615,-2.091640729234939,-3.470571627642798,-3.42054232322808,22.639281683242803,0.8400001525878977,1.7650106791000617,1.8174997329711928,-0.3033333514533396,3.9383328173957253,0.7570831907589266,2.877916275183459,-1.998687210083009,88.98304399831893,20.724059709055055,1.0604165422122653,3,-0.9349994659423828,-3.094999313354492,-4.65500020980835,-3.7300004959106445,-2.0799999237060547,1,-0.05156536420629465,-5.666683620919853,26.46999931335449,-1.3249982118589396,26.70000076293945,-1.1012682677148335,25.959999084472656,-0.05156536420629465
8266,2005-03-02,26.96999931335449,27.3700008392334,26.739999771118164,26.899999618530273,14698500.0,-0.006629845587656336,-2.2307797644665284,0.2799987792968608,73.87752655298871,68.51201924927881,-0.9991203961541117,-1.7335271644987564,-3.244615952743324,-3.206697984570294,24.62052836889961,0.6300010681152344,1.5484448339691639,1.4679994583129847,-0.6044120575986902,3.5404109742246597,0.43179370035714726,2.504205216268822,-1.7283394073486313,79.4392215163246,10.359381249365697,1.0362057579558381,3,-0.754999160766598,-2.764999389648434,-4.694999217987057,-3.6799993515014613,-2.0599994659423793,2,-0.05487577233654162,-1.7272821852566689,27.149999618530273,-5.666683620919853,26.46999931335449,-1.3249982118589396,26.70000076293945,-0.05487577233654162
8267,2005-03-03,26.57999992370605,27.149999618530273,26.35000038146973,27.0,17260300.0,-0.014460489417043698,1.2222222222222123,-6.0000272479567585,66.66665397639983,68.21596456247411,-0.5948609964179035,-1.1596174282054896,-2.8109559738222067,-2.77296308069765,26.458043340141035,0.7999992370605433,1.3254497069090903,0.9235000610351527,-0.9703826034112133,2.8173827254815187,-0.0234412711880303,1.8704413932583357,-1.2516064200439452,43.15065450840007,-24.707730634158985,0.9469413322231837,3,-0.3649997711181605,-1.975000381469723,-4.3049998283386195,-3.289999961853024,-1.8799991607666016,3,-0.06094811301291825,-2.2307797644665284,26.96999931335449,-1.7272821852566689,27.149999618530273,-5.666683620919853,26.46999931335449,-0.06094811301291825
8268,2005-03-04,26.88999938964844,27.10000038146973,26.489999771118164,26.8799991607666,16490700.0,0.011662884380443828,1.8371975426378635,-0.023810064441132504,61.78487565142245,67.63165997398228,-0.7641801318351931,-1.2369005267535123,-3.0802071499385413,-3.0344256477067866,28.741795885973744,0.610000610351566,1.1875481484513308,1.04549951553345,-0.508354440013445,2.599353471080345,0.26857253776000434,1.8224264933068959,-1.4783416322363365,50.943328325041335,-13.211327778644858,0.7769269777734468,3,-0.6749992370605504,-1.9249992370605504,-4.559998989105228,-3.5999994277954137,-2.6700000762939524,4,-0.07586459853041227,1.2222222222222123,26.57999992370605,-2.2307797644665284,26.96999931335449,-1.7272821852566689,27.149999618530273,-0.07586459853041227
8269,2005-03-07,27.3700008392334,27.790000915527344,26.81999969482422,26.88999938964844,26277900.0,0.017850556358500302,-2.129031960351813,47.99904634749356,64.91595451698639,67.46764535976214,-1.031255755145505,-1.596336897383523,-3.521424376315963,-3.453185636978681,29.846227409981264,0.970001220703125,1.0653049951326494,1.397000885009767,-0.21705717492965704,3.011058944949191,0.589971855040055,2.204029914979479,-1.8784093982212937,70.83333885227981,10.172219408449877,0.8070290299697116,3,-0.9500007629394531,-2.0900001525878906,-5.037500858306885,-4.080000877380371,-3.7300014495849574,0,-0.09134088137901653,1.8371975426378635,26.88999938964844,1.2222222222222123,26.57999992370605,-2.2307797644665284,26.96999931335449,-0.09134088137901653
8270,2005-03-08,26.34000015258789,27.13999938964844,26.25,26.54999923706055,30920900.0,-0.03763246821567712,-3.5641065769396483,-0.4374967714248355,52.63157014151846,65.95083247897763,0.1334942629052911,-0.4607972300127088,-2.462841419486537,-2.374177037187991,30.488829201434786,1.1200008392333984,1.0166460783572866,0.2850002288818345,-1.2196804369249286,1.7896808946885976,-0.46734010402154524,1.0373405617852143,-0.7105041431048704,5.844162278116037,-49.8130589617179,0.7523403329033808,3,0.1900005340576172,-1.005000114440918,-3.932499885559082,-3.0500001907348633,-2.9500007629394496,1,-0.061123788953105995,-2.129031960351813,27.3700008392334,1.8371975426378635,26.88999938964844,1.2222222222222123,26.57999992370605,-0.061123788953105995
8271,2005-03-09,26.63999938964844,26.8799991607666,26.34000015258789,26.3700008392334,20056500.0,0.011389492609060525,-2.272722018322111,-1.2857129881925473,54.62183877242498,63.93261178101597,0.018900506925486837,-0.6948216299401189,-2.7282487449855886,-2.617337834017601,30.632167799496685,0.5399990081787109,1.0085963144247572,0.5204995155334515,-0.9674378559764278,2.008436887043331,-0.22346917022148816,1.2644682012883912,-0.8808730858027616,25.324620636013922,-25.73303884545724,0.7439686857549391,3,0.23000144958495738,-1.3049993515014684,-4.184998989105228,-3.3499994277954137,-3.8799991607666016,2,-0.05893392382862739,-3.5641065769396483,26.34000015258789,-2.129031960351813,27.3700008392334,1.8371975426378635,26.88999938964844,-0.05893392382862739
8272,2005-03-10,27.07999992370605,27.290000915527344,26.6200008392334,26.82999992370605,20921200.0,0.016516536942136062,-1.0000056935935897,0.9259308970944444,63.84082297079542,63.471322127483006,-0.2743737148646588,-0.9927626342637517,-3.1310551169602014,-2.994809569773391,31.07306597090802,0.6700000762939453,1.0072803964015478,0.8380000114440875,-0.5323723148790833,2.2083723377672584,0.1528138482825021,1.523186174605673,-1.1990211431594702,53.896066900832565,1.6006941353240762,0.6851861631615855,3,-0.05999946594237926,-1.7449998855590785,-4.564999580383297,-3.789999961853024,-4.159999847412106,3,-0.0801329424818169,-2.272722018322111,26.63999938964844,-3.5641065769396483,26.34000015258789,-2.129031960351813,27.3700008392334,-0.0801329424818169
8273,2005-03-11,26.20000076293945,27.149999618530273,26.07999992370605,27.09000015258789,18092800.0,-0.03249627633847385,1.1188147980284473,-3.559997558593764,56.7692350127968,62.40584102267337,0.5892026949011537,-0.011767969812190415,-2.2371829141047535,-2.0546882422508723,31.49209815974431,1.0699996948242223,0.9999832783670222,-0.1064991950988805,-1.3260294000078012,1.1130310098100402,-0.7162642975533409,0.5032659073555799,-0.20448065429402362,7.017588867336714,-47.834409786383034,0.6097651024544597,3,0.7349996566772496,-0.8650007247924769,-3.6850004196166957,-2.9100008010864222,-2.0300006866455043,4,-0.05725190672978098,-1.0000056935935897,27.07999992370605,-2.272722018322111,26.63999938964844,-3.5641065769396483,26.34000015258789,-0.05725190672978098
8274,2005-03-14,26.26000022888184,26.34000015258789,25.8799991607666,26.18000030517578,14487200.0,0.0022900558853136133,2.8333452542736572,-0.08988761636978092,55.46751327510936,61.17511009671582,0.5546048384409339,-0.042439882499632375,-2.2861946844338554,-2.0769182978748297,31.18696018957926,0.46000099182128906,0.9083967872530216,-0.06649971008300426,-1.2681877067067369,1.1351882865407283,-0.6673437083948706,0.534344288228862,1.5300006866455043,26.950396822713092,-28.70381386373857,0.6008439983118654,3,0.5749998092651332,-0.6799993515014684,-3.7449998855590856,-2.970000267028812,-2.2399997711181676,0,-0.0776847257329295,1.1188147980284473,26.20000076293945,-1.0000056935935897,27.07999992370605,-2.272722018322111,26.63999938964844,-0.0776847257329295
8275,2005-03-15,25.71999931335449,26.34000015258789,25.6200008392334,26.18000030517578,15470300.0,-0.02056362950573909,-1.181822910796494,-5.750017881410275,51.85185080529626,58.727812791416646,0.9727202216388413,0.5053562870416961,-1.7467348376762253,-1.5070141216693962,30.68500560054875,0.7199993133544922,0.8029374076761187,-0.5950005531311078,-1.816104716265766,0.6261036100035504,-1.205552634698435,0.015551528436219542,2.0318015670776397,5.987932308542539,-50.52069968211627,0.6105520815673288,3,0.9850015640258825,0.3500013351440465,-2.8524994850158656,-2.4299993515014613,-1.0399990081787074,1,-0.08087091676655134,2.8333452542736572,26.26000022888184,1.1188147980284473,26.20000076293945,-1.0000056935935897,27.07999992370605,-0.08087091676655134
8276,2005-03-16,25.45000076293945,26.1299991607666,25.290000915527344,25.56999969482422,13119400.0,-0.010497611105100169,-2.8181857589970782,0.2608666807644362,46.09496080443929,56.44206910564326,1.1224724990022388,0.76827713382092,-1.4662412159417144,-1.2112528163547012,29.69100428145467,0.8399982452392578,0.710543151755143,-0.8354990959167523,-2.1118340675339837,0.4408358757004791,-1.473666581725368,-0.1973316101081366,2.216528115844728,7.999992370605291,-43.77833725972144,0.6381674858086162,3,1.0900001525878942,0.6199998855590856,-2.3350009918212855,-2.1600008010864222,-1.0300006866455043,2,-0.08094307707411952,-1.181822910796494,25.71999931335449,2.8333452542736572,26.26000022888184,1.1188147980284473,26.20000076293945,-0.08094307707411952
8277,2005-03-17,25.63999938964844,25.8700008392334,25.399999618530273,25.54999923706055,9988900.0,0.007465564676354397,-1.4102664423490308,-0.750007947356687,41.137111585006934,54.14787309826376,0.8773780957394308,0.5721725982454977,-1.6246225932755216,-1.362306620442606,29.01253310542391,0.470001220703125,0.5614239391949276,-0.6230004310607882,-1.9293591909399304,0.683358328818354,-1.276179811000361,0.030178948878784695,1.8839378113403278,18.817135385956558,-26.925408687765557,0.6531793799395714,3,0.9000015258789027,0.4300012588500941,-2.0549993515014684,-2.3499994277954137,-1.0199985504150426,3,-0.11232446292215337,-2.8181857589970782,25.45000076293945,-1.181822910796494,25.71999931335449,2.8333452542736572,26.26000022888184,-0.11232446292215337
8278,2005-03-18,25.440000534057614,25.70000076293945,24.979999542236328,25.63999938964844,17023400.0,-0.007800267564420205,3.4999850989134904,-2.2222057389904575,41.3445436337479,51.528827444570595,0.9499631485365079,0.8105800423987226,-1.3717896573400132,-1.1266852916472594,28.235101906497196,0.7200012207031214,0.37502360709268956,-0.8209993362426786,-2.1325176318707726,0.49051895938541534,-1.4767584840567238,-0.16524018842863342,1.9499004898034684,33.823587160183294,-9.616444741384427,0.6557591478140461,3,0.6949996948242223,0.6300001144409215,-1.792500495910641,-2.1500005722045863,-0.8999996185302699,4,-0.09905661968796098,-1.4102664423490308,25.63999938964844,-2.8181857589970782,25.45000076293945,-1.181822910796494,25.71999931335449,-0.09905661968796098
8279,2005-03-21,25.21999931335449,25.61000061035156,25.09000015258789,25.43000030517578,10308900.0,-0.008647846544209026,-1.212771138120635,1.0500109673173745,32.42257690196439,49.28338375128682,0.9307974805930925,1.077973626901894,-1.0975200475962446,-0.878685451403399,27.966119874701644,0.5200004577636683,0.242791945636597,-1.0360005378723187,-2.363291563302848,0.29129048755821074,-1.6996460505875852,-0.3723550251570522,1.977109591976614,17.64703407420679,-19.20460716381609,0.6636455127152651,3,0.9150009155273473,1.0700016021728551,-1.5449995994567836,-1.9299993515014613,-0.5100002288818324,0,-0.041633594990010514,3.4999850989134904,25.440000534057614,-1.4102664423490308,25.63999938964844,-2.8181857589970782,25.45000076293945,-0.041633594990010514
8280,2005-03-22,25.0,25.739999771118164,25.0,25.540000915527344,11616900.0,-0.008723208538629734,-1.7407352463301262,2.571420786368836,32.18806123247914,46.79074180240394,1.051281959133835,1.3207985056144906,-0.8285584374084394,-0.6457336641978273,27.253990855833155,0.7399997711181641,0.11079663353466174,-1.2274998664855943,-2.6386417254060035,0.18364199243481494,-1.933070795945799,-0.5219289370253897,2.0197401562835218,1.7391708172245248,-28.497501168564582,0.7055709294602038,3,1.135000228881836,1.385000228881836,-1.1150002479553223,-1.6599998474121094,-0.38999938964844105,1,-0.039199981689453156,-1.212771138120635,25.21999931335449,3.4999850989134904,25.440000534057614,-1.4102664423490308,25.63999938964844,-0.039199981689453156
8281,2005-03-23,25.34000015258789,25.56999969482422,24.8799991607666,24.920000076293945,10299100.0,0.013600006103515527,-1.7599916076980298,-0.7777766004040747,38.68612859224741,43.99577576034306,0.5671233632591814,1.0230100388683354,-1.1046422268654794,-0.9797740324601989,26.463073680861182,0.6900005340576172,-0.08852854719618719,-0.8809997558593743,-2.3079420191823345,0.545942507463586,-1.5944708875208526,-0.16752862419789594,1.5165607545718558,46.464667871441065,17.123686533241568,0.7134711316614799,3,0.6749992370605469,0.994999885559082,-1.429999828338623,-1.9749994277954102,-0.3800010681152344,2,-0.026045771248533578,-1.7407352463301262,25.0,-1.212771138120635,25.21999931335449,3.4999850989134904,25.440000534057614,-0.026045771248533578
8282,2005-03-24,25.51000022888184,25.770000457763672,25.36000061035156,25.43000030517578,8096500.0,0.006708763822820485,-2.7272829733923154,0.19047597422355875,37.07865529734116,41.807933569736875,0.1687436905429891,0.86175104127868,-1.1996956136565338,-1.144521673475758,25.51456593151564,0.43000030517578125,-0.14950089873442352,-0.6884997367858858,-2.14662067786017,0.7696212042883985,-1.417560207323028,0.04056073375125635,1.1489045036385939,70.7865337096595,42.35315207608119,0.729060470537143,3,0.0999994277954066,0.8249998092651332,-1.425000667572025,-1.9700002670288121,-0.3800010681152379,3,-0.04272834742485898,-1.7599916076980298,25.34000015258789,-1.7407352463301262,25.0,-1.212771138120635,25.21999931335449,-0.04272834742485898
8283,2005-03-28,25.489999771118164,25.95000076293945,25.459999084472656,25.520000457763672,9639200.0,-0.0007840242094953043,-9.888676966113469,-0.37500894070522617,30.73768313293145,39.06017466505043,0.08653970012681356,0.8289542547282274,-1.1040803467641958,-1.1252395863320785,23.916979250636796,0.4900016784667933,-0.2571029312301043,-0.6480001449584947,-2.1188623038942893,0.8228620139773,-1.383431224426392,0.08743093450940265,0.9910144042268847,57.00931747324833,32.53725005806894,0.7354310794678978,3,0.11999988555908203,0.8450002670288086,-1.2524991035461426,-1.919999122619629,-0.2899990081787145,0,-0.03413099018033461,-2.7272829733923154,25.51000022888184,-1.7599916076980298,25.34000015258789,-1.7407352463301262,25.0,-0.03413099018033461
8284,2005-03-29,25.18000030517578,25.63999938964844,25.04999923706055,25.35000038146973,12815800.0,-0.01216161117010417,-1.7441726363415033,5.666539513001581,36.05768084524979,37.305266891711945,0.2539342678266472,1.0934149714169727,-0.7143841182728892,-0.8094654911766774,21.684490894235513,0.5900001525878906,-0.4852010895810679,-0.8934996604919441,-2.4153166743856183,0.6283173534017301,-1.6544081674387812,-0.13259115354510698,1.1409123687114224,28.037448149607304,1.1591303317236097,0.7609085069468364,3,0.3249988555908203,1.1549997329711914,-0.6974997520446777,-1.609999656677246,0.6000003814697301,1,-0.025416973069570803,-9.888676966113469,25.489999771118164,-2.7272829733923154,25.51000022888184,-1.7599916076980298,25.34000015258789,-0.025416973069570803
8285,2005-03-30,25.75,25.82999992370605,24.5,25.18000030517578,11741000.0,0.022637001108655852,2.6438376923680136,-3.3529378765608695,39.95485220404428,36.62303260277916,-0.3479533039814271,0.43548036804948964,-1.2051246216600298,-1.3642499080787758,19.60126210711641,1.3299999237060511,-0.6032736119943145,-0.25349998474121094,-1.693416220719918,1.186416251237496,-0.9734581027305644,0.46645813324814256,0.4268213225751438,86.20685119268443,56.6893191597529,0.7199581179893543,3,-0.5249996185302734,0.3950004577636719,-1.2674994468688965,-2.179999351501465,0.29000091552734375,2,-0.04038838506902309,-1.7441726363415033,25.18000030517578,-9.888676966113469,25.489999771118164,-2.7272829733923154,25.51000022888184,-0.04038838506902309
8286,2005-03-31,25.489999771118164,25.75,25.29999923706055,25.75,11524500.0,-0.010097096267255745,2.4615412830575965,-0.45614099664038765,31.29409906194283,35.52936454466092,-0.09128178918325958,0.6102031211739671,-0.8682194336550992,-1.0958206544173024,17.6337170319653,0.4500007629394496,-0.7298356866750453,-0.43950023651122905,-1.821222710469506,0.9422222374470479,-1.1303614734903675,0.25136100046790943,0.4856029927479639,68.27581035966016,40.11354921302038,0.6908612369791385,3,-0.2649993896484375,0.6550006866455078,-1.0074992179870605,-1.919999122619629,0.9200000762939453,3,-0.0345233098732195,2.6438376923680136,25.75,-1.7441726363415033,25.18000030517578,-9.888676966113469,25.489999771118164,-0.0345233098732195
8287,2005-04-01,24.959999084472656,25.790000915527344,24.88999938964844,25.78000068664551,14186200.0,-0.020792494758906765,1.1428555209660158,3.1538495396691624,34.10253325390951,34.72469672467888,0.3711470866705291,1.067337524102797,-0.24718883673293135,-0.5674128519702606,16.465696640481482,0.9000015258789027,-0.8098564156633543,-0.8885008811950676,-2.2992906928124803,0.522288930422345,-1.593895787003774,-0.1831059753863613,0.8700008392333949,31.724058099124274,0.8504913550815907,0.705394905808706,4,0.2650012969970703,1.1850013732910156,-0.47749853134155273,-1.389998435974121,1.4300003051757848,4,0.0,2.4615412830575965,25.489999771118164,2.6438376923680136,25.75,-1.7441726363415033,25.18000030517578,0.0
8288,2005-04-04,24.85000038146973,25.5,24.479999542236328,24.649999618530273,14851200.0,-0.004406999480675244,-2.7777730682829653,-0.24390289288397857,32.15188687627247,34.69462005515756,0.43432712656970907,1.0716104918277871,-0.028153071530017115,-0.4603015116449001,15.404459432877069,1.0200004577636719,-0.8297611893855361,-0.896499633789059,-2.285043593747364,0.4920443261692462,-1.5907716137682115,-0.20222765380990637,0.9400005340576136,27.407461828313572,-3.7986785411343966,0.694271979979153,4,0.3649997711181605,1.2849998474121058,-0.2574996948242223,-1.279999732971195,1.0299987792968714,0,0.011267556337973383,1.1428555209660158,24.959999084472656,2.4615412830575965,25.489999771118164,2.6438376923680136,25.75,0.011267556337973383
8289,2005-04-05,24.8700008392334,25.190000534057614,24.729999542236328,24.81999969482422,11343000.0,0.0008048473825610358,-2.999983414464215,0.25000476835338775,37.609339011269576,35.29698425280095,0.4017015178119614,0.9009029324741604,0.07464727118528458,-0.4832620186179284,13.672305666023638,0.4600009918212855,-0.8323880091328206,-0.7514991760253906,-1.9635660442195082,0.46056769216872695,-1.3575326101224512,-0.14546574192833006,0.9200000762939453,28.888976799583006,-5.27960477879374,0.6060334340970593,4,0.3449993133544922,1.2649993896484375,-9.5367431640625e-07,-1.080000877380371,1.2299995422363317,1,0.013268995278257645,-2.7777730682829653,24.85000038146973,1.1428555209660158,24.959999084472656,2.4615412830575965,25.489999771118164,0.013268995278257645
8290,2005-04-06,24.729999542236328,25.21999931335449,24.690000534057614,24.989999771118164,10255100.0,-0.005629324176628647,-2.1176559686294976,-5.199885561701316,39.09088807328853,35.34195752847217,0.5580616886631837,0.9635018418106007,0.3467362947090251,-0.33461053557937603,12.853384242390947,0.529998779296875,-0.8281116347972031,-0.8110004425048842,-2.035932620169092,0.41393173515932347,-1.423466531336988,-0.19853435367278038,0.8766011810302743,19.083949459682188,-17.634913162205812,0.6124660888321035,4,0.4850006103515625,1.4050006866455078,0.4050006866455078,-0.6749992370605469,1.5900001525878906,2,0.042458599427625865,-2.999983414464215,24.8700008392334,-2.7777730682829653,24.85000038146973,1.1428555209660158,24.959999084472656,0.042458599427625865
8291,2005-04-07,25.06999969482422,25.209999084472656,24.559999465942386,24.85000038146973,8992400.0,0.013748490047774009,1.6000083923659845,-0.8461504603308376,41.73913668444274,35.85978879370568,0.1963863882462391,0.5268630242613952,0.13421477822722494,-0.6686857623176081,12.046252903603573,0.6499996185302699,-0.7430888019476427,-0.39250030517577983,-1.5180856376695715,0.7330850273180118,-0.9552929714226757,0.170292361071116,0.37887686309814583,45.03813237276833,5.8047032150537845,0.5627926662468957,4,0.14500045776367188,1.0650005340576172,0.06500053405761719,-1.0149993896484375,1.4300003051757812,3,0.038691712505420695,-2.1176559686294976,24.729999542236328,-2.999983414464215,24.8700008392334,-2.7777730682829653,24.85000038146973,0.038691712505420695
8292,2005-04-08,24.90999984741211,25.290000915527344,24.899999618530273,25.170000076293945,7847200.0,-0.0063821240271152435,-1.7857167185509635,-1.181822910796513,42.22873293385312,37.1365721049192,0.29315400006395365,0.5438393125835432,0.37281601634452244,-0.510337433027253,10.748838382185685,0.3900012969970703,-0.6388726055707252,-0.44400014877319194,-1.298890910315471,0.4108906127690872,-0.8714455295443315,-0.016554768002052356,0.40323392831421145,42.15687374479687,2.1466395610483673,0.42744538077113925,4,0.24499988555908203,1.2250003814697266,0.3000001907348633,-0.8549995422363281,2.049999237060547,4,0.06021678077833603,1.6000083923659845,25.06999969482422,-2.1176559686294976,24.729999542236328,-2.999983414464215,24.8700008392334,0.06021678077833603
8293,2005-04-11,24.70000076293945,25.06999969482422,24.649999618530273,24.979999542236328,7878700.0,-0.008430312555560926,-1.2105205039401696,1.0769174338847658,42.352961635921886,37.83604774832722,0.42388278295658566,0.6700543120148588,0.6535045537120965,-0.30530348357984494,10.384252400688604,0.4200000762939453,-0.6082134683381817,-0.5789992332458525,-1.3830651138992067,0.22506664740750182,-0.9810321735725296,-0.17696629291917532,0.5900001525878942,19.178221779787012,-22.683403293397358,0.4020329403266764,4,0.45499897003174183,1.4349994659423864,0.7099990844726598,-0.6450004577636683,2.70999908447266,0,0.06842099491934883,-1.7857167185509635,24.90999984741211,1.6000083923659845,25.06999969482422,-2.1176559686294976,24.729999542236328,0.06842099491934883
8294,2005-04-12,24.21999931335449,24.739999771118164,23.5,24.68000030517578,28399700.0,-0.019433256467958016,3.2758618421701686,1.642867847411436,39.344258023497865,37.76820395048872,0.8419247363761748,1.0428555977289768,1.1926604922123296,0.1731184171917306,10.72209996089531,1.239999771118164,-0.5956469386817957,-0.9570006370544455,-1.7546313417324306,-0.15936993237646035,-1.355815989393438,-0.5581852847154529,1.0700016021728551,40.223404754090474,-6.436115622623937,0.39881535233899346,4,0.42500114440918324,1.4250011444091832,1.370000839233402,-0.16499900817870738,3.3400001525878977,1,0.06853839366117653,-1.2105205039401696,24.70000076293945,-1.7857167185509635,24.90999984741211,1.6000083923659845,25.06999969482422,0.06853839366117653
8295,2005-04-13,23.63999938964844,24.04999923706055,23.6299991607666,24.020000457763672,13543400.0,-0.023947148643651883,-1.0999923706345902,0.8260874973566552,28.205126951119098,37.42498482706386,1.219375693719968,1.5378855277859564,1.8230711495441874,0.7356957284189889,11.471825731964014,0.5900001525878871,-0.5693198924356011,-1.4330005645751918,-2.4458883020499513,-0.4201128271004322,-1.9394444333125733,-0.9265566958378102,1.4300003051757777,7.821190952139625,-37.25758746597035,0.50644386873738,4,1.0050010681152308,1.7550010681152308,2.2100009918212855,0.6050014495849574,3.7399997711181605,2,0.10406095834750673,3.2758618421701686,24.21999931335449,-1.2105205039401696,24.70000076293945,-1.7857167185509635,24.90999984741211,0.10406095834750673
8296,2005-04-14,23.38999938964844,23.770000457763672,23.309999465942386,23.559999465942386,16145900.0,-0.010575296381330368,-1.7878854434586382,0.4473673643527623,23.36683332798185,36.232129279738565,1.274155074527794,1.713494139724201,2.1096881635900253,0.9642474036609734,12.837287938301579,0.4600009918212855,-0.5757331615843455,-1.5800004959106424,-2.824051896028468,-0.3359490957928166,-2.2020261959695553,-0.9579747958517295,1.4288003540039043,4.040397229144658,-36.225600750367775,0.622025700058913,4,1.0150003433227504,1.9100008010864222,2.542500972747799,0.8550014495849574,4.3100013732910085,3,0.12526722452470396,-1.0999923706345902,23.63999938964844,3.2758618421701686,24.21999931335449,-1.2105205039401696,24.70000076293945,0.12526722452470396
8297,2005-04-15,22.76000022888184,23.18000030517578,22.54999923706055,23.15999984741211,20251000.0,-0.026934552253362387,1.8636377429157094,2.352937876560919,20.261443883644233,34.91096894722432,1.7425095948546954,2.2310555585589995,2.772640074437181,1.5786570481207782,14.475574685735527,0.8400001525878906,-0.6670808768921432,-2.0659996986389118,-3.6132813793785523,-0.5187180178992712,-2.839640539008734,-1.2923588582690897,1.7872154647827116,8.333371177545375,-28.58309459694724,0.7736408403698211,4,1.1599998474121058,2.159999847412106,3.342500209808346,1.485000610351559,4.619998931884762,4,0.16432336263214098,-1.7878854434586382,23.38999938964844,-1.0999923706345902,23.63999938964844,3.2758618421701686,24.21999931335449,0.16432336263214098
8298,2005-04-18,22.920000076293945,23.309999465942386,22.51000022888184,22.51000022888184,15836200.0,0.007029870202245103,-2.9024367550871077,-1.0250005960470163,24.549550033314077,33.45988128300705,1.4303669486521216,1.9737803833836693,2.6597372749058366,1.4070332497869913,16.623027699550402,0.7999992370605469,-0.7052687804216369,-1.7799998283386245,-3.5157054437230997,-0.04429421295414926,-2.647852636030862,-0.9121470206463869,1.2277723260498057,18.38564715582601,-18.842070040844032,0.8678528076922368,4,0.9800004959106445,1.9099998474121094,3.257500171661377,1.3250007629394531,4.610000610351566,0,0.17626522664619282,1.8636377429157094,22.76000022888184,-1.7878854434586382,23.38999938964844,-1.0999923706345902,23.63999938964844,0.17626522664619282
8299,2005-04-19,24.170000076293945,24.95000076293945,24.020000457763672,24.95000076293945,20912300.0,0.054537521633469366,1.3846140679064547,-1.9024414071586155,34.570315774180344,32.95759547199502,0.07892996565633581,0.6757287238885112,1.418493140405431,0.15607274099473045,17.914403471217565,2.0300006866455043,-0.7033257397523656,-0.4774998664855943,-2.2104970835783284,1.2554973506071399,-1.3439984750319631,0.38899874206077456,-1.6599998474121058,68.03276574089931,35.47212381446447,0.8664986085463677,4,-0.26999950408935547,0.25500011444091797,1.9650001525878906,0.07500076293945312,3.3199996948242188,1,0.13405046590363767,-2.9024367550871077,22.920000076293945,1.8636377429157094,22.76000022888184,-1.7878854434586382,23.38999938964844,0.13405046590363767
8300,2005-04-20,24.020000457763672,24.399999618530273,23.76000022888184,24.29999923706055,15300600.0,-0.006206024743764638,1.6666666666666519,0.35897247796159026,35.32934884034347,32.24539682265066,0.13144802515786225,0.7889970995829039,1.5789098856604156,0.2994397265588802,19.256576444540652,0.639999389648434,-0.6902768632415572,-0.578499507904052,-2.324897683509974,1.16789866770187,-1.4516985957070148,0.2946995798989107,-1.5100002288818324,61.885241736843824,32.44433674053896,0.8731990878029613,4,-0.11999988555908203,0.4049997329711914,2.1875,0.22500038146972656,3.9300003051757777,2,0.1473771415784686,1.3846140679064547,24.170000076293945,-2.9024367550871077,22.920000076293945,1.8636377429157094,22.76000022888184,0.1473771415784686
8301,2005-04-21,24.68000030517578,24.88999938964844,24.190000534057614,24.440000534057614,14888800.0,0.027477095538471774,1.121215273864328,-0.8571457765667593,47.27627614255391,32.806234956950746,-0.6589909589989986,0.08117855919417494,0.9162565630337269,-0.3627835525917078,20.55681616626845,0.8699989318847692,-0.7012289277741388,0.11450033187866282,-1.5975065594052182,1.8265072231625439,-0.7415031137632759,0.9705037775206016,-2.12120006561279,88.934409890695,57.312762913226464,0.8560034456419396,4,-0.8900003433227539,-0.3600006103515625,1.7075004577636719,-0.4349994659423828,3.0699996948242188,3,0.10940027642643857,1.6666666666666519,24.020000457763672,1.3846140679064547,24.170000076293945,-2.9024367550871077,22.920000076293945,0.10940027642643857
8302,2005-04-22,24.420000076293945,24.709999084472656,24.1299991607666,24.68000030517578,8673600.0,-0.010534855172887103,2.6250245870859685,-1.0833353201567046,45.935725607214565,33.20431984264993,-0.5317230926806005,0.26913018831750435,1.1937387249588483,-0.10622186652992838,21.7130038614465,0.5799999237060547,-0.7198202211242908,-0.09099988937378001,-1.7448171993800479,1.5628174206324879,-0.9179085443769139,0.7359087656293539,-1.8133758262634245,78.27866513766138,44.21861919828802,0.8269086550031342,4,-0.6899995803833008,-0.18999958038330078,1.8850007057189941,-0.17499923706054688,3.2199993133544957,4,0.1343161620146598,1.121215273864328,24.68000030517578,1.6666666666666519,24.020000457763672,1.3846140679064547,24.170000076293945,0.1343161620146598
8303,2005-04-25,24.6200008392334,24.75,24.38999938964844,24.479999542236328,9286600.0,0.008190039406822391,-1.249992549456734,-0.5384660528921982,47.71480855384649,34.13438101268867,-0.831730594648274,0.0006423338303136461,1.0048777209469364,-0.302305908119493,22.645165544011643,0.36000061035155895,-0.7741566234190032,0.1525008201599114,-1.4374264350415906,1.7424280753614134,-0.6424628074408396,0.9474644477606624,-1.9665090589446983,72.2689264196519,36.00342599442912,0.7949636276007505,4,-0.8900003433227539,-0.3900003433227539,1.684999942779541,-0.375,3.1700000762939453,0,0.11210390850738672,2.6250245870859685,24.420000076293945,1.121215273864328,24.68000030517578,1.6666666666666519,24.020000457763672,0.11210390850738672
8304,2005-04-26,24.540000915527344,25.20000076293945,24.35000038146973,24.520000457763672,11682200.0,-0.0032493875296125685,-3.7222163353537603,0.14285908911322734,48.24400524891077,36.36092304577664,-0.7840120934283341,0.031870737881838807,1.06469142553523,-0.23478184411084868,23.837069849413115,0.8500003814697195,-0.8283426381077774,0.10450086593628072,-1.4504231278946556,1.659424859767217,-0.6729611309791856,0.8819628628517471,-1.8405789555856273,54.16669426139941,15.078142213191398,0.7774619969154677,4,-0.6850004196166992,-0.3100004196166992,1.5624995231628418,-0.2950000762939453,3.5,1,0.12184187691803583,-1.249992549456734,24.6200008392334,2.6250245870859685,24.420000076293945,1.121215273864328,24.68000030517578,0.12184187691803583
8305,2005-04-27,24.709999084472656,24.75,24.25,24.35000038146973,8907300.0,0.00692739048912383,1.2727245141685488,17.999523173755307,46.564878271795834,38.9384835950893,-0.8786707941054317,-0.23192764953058997,0.8731648171204576,-0.4120828616218546,24.362999806877976,0.5,-0.8695340430438776,0.3264990806579604,-1.1082468518566166,1.7612450131725375,-0.39087388559932634,1.0438720469152472,-1.91055397241103,54.205519181303195,15.213994330159942,0.717372966257288,4,-0.8549985885620117,-0.4799985885620117,1.5025014877319336,-0.4649982452392578,3.270000457763672,2,0.11250509063727221,-3.7222163353537603,24.540000915527344,-1.249992549456734,24.6200008392334,2.6250245870859685,24.420000076293945,0.11250509063727221
8306,2005-04-28,24.61000061035156,25.03000068664551,24.40999984741211,24.479999542236328,13360400.0,-0.004046882955326958,-3.592591022761015,0.36111537911339125,47.104252506618614,41.92101788653089,-0.6564484458689392,-0.21211189223638982,0.9471275731625504,-0.3230766290607541,24.793343806266854,0.620000839233402,-0.8639128499503599,0.27050056457519034,-1.0724025236074866,1.6134036527578672,-0.40095097951614633,0.941952108666527,-1.714533272254819,44.85988138804842,6.009796209750391,0.6714515440913382,4,-0.7550001144409144,-0.3800001144409144,1.649999618530277,-0.3649997711181605,3.139999389648441,3,0.13571719096922763,1.2727245141685488,24.709999084472656,-3.7222163353537603,24.540000915527344,-1.249992549456734,24.6200008392334,0.13571719096922763
8307,2005-04-29,24.959999084472656,24.989999771118164,24.45000076293945,24.79999923706055,12865100.0,0.014221798676993025,3.9090546539048736,1.2307579447753811,52.4435951398425,45.02035623170072,-0.7393045518530066,-0.5924875090291764,0.5730117222450417,-0.6851774828811941,24.710399735500744,0.5399990081787145,-0.7451539185012734,0.6204990386962876,-0.7224040494863893,1.9634021268789645,-0.05095250539504903,1.2919505827876243,-1.9723504093822086,74.73668571336816,32.0185951854866,0.6714515440913382,4,-0.4799985885620117,-0.7299985885620117,1.2150006294250488,-0.7149982452392578,2.320001602172855,4,0.11177888693365268,-3.592591022761015,24.61000061035156,1.2727245141685488,24.709999084472656,-3.7222163353537603,24.540000915527344,0.11177888693365268
8308,2005-05-02,25.1299991607666,25.25,24.93000030517578,25.0,12686100.0,0.006810900742368231,-1.3703808359883298,0.8124955296473966,59.08184476220937,47.74385945259284,-0.6289942424509327,-0.7804492728015191,0.40003758837607606,-0.8621031250089288,24.258937589001455,0.31999969482421875,-0.5659450311096776,0.7764991760253892,-0.5943595358334939,2.1473578878842723,0.09106982009594589,1.4619285319548325,-2.053856402162193,87.99991607666016,43.10875457017798,0.685429355929442,5,-0.6249990463256836,-0.899998664855957,0.8425006866455078,-0.8849983215332031,2.770000457763672,0,0.09988063321547958,3.9090546539048736,24.959999084472656,-3.592591022761015,24.61000061035156,1.2727245141685488,24.709999084472656,0.09988063321547958
8309,2005-05-03,25.20000076293945,25.3799991607666,25.020000457763672,25.04999923706055,9460800.0,0.0027855791687465548,-2.4285740236148956,1.1538653403171542,67.33336328579642,51.29986105764316,-0.6006947688608726,-0.8690153646338388,0.33297209719357923,-0.923205393074209,23.843601743799546,0.3599987030029297,-0.281102673499948,0.8300007820129345,-0.5745632128750024,2.2345647769008714,0.12771878456896602,1.532282779456903,-1.9934265698513052,84.07092641510995,33.06588923553031,0.7022819974439691,5,-0.445001602172848,-1.0300006866455043,0.7724990844726598,-0.9549999237060511,2.829999923706062,1,0.10277778072121713,-1.3703808359883298,25.1299991607666,3.9090546539048736,24.959999084472656,-3.592591022761015,24.61000061035156,0.10277778072121713
8310,2005-05-04,25.78000068664551,25.940000534057614,25.270000457763672,25.38999938964844,11338800.0,0.023015869291521662,-1.1269872025818521,2.599982198260639,74.74123418587538,54.35152306245666,-1.011113374486257,-1.4401560659410428,-0.2453510097611229,-1.485254485924706,23.601556720304306,0.7399997711181641,0.0011417710762238187,1.3575006484985401,-0.1762719456774775,2.8912732426745578,0.5906143514105331,2.124386945586547,-2.399552496143091,89.54249832639626,31.250211928796062,0.7668862970880084,5,-0.745000839233402,-1.5550003051757848,0.13999891281127574,-1.534999847412113,1.5999984741210902,2,0.08766486302122378,-2.4285740236148956,25.20000076293945,-1.3703808359883298,25.1299991607666,3.9090546539048736,24.959999084472656,0.08766486302122378
8311,2005-05-05,26.040000915527344,26.170000076293945,25.690000534057614,25.70000076293945,12157900.0,0.010085346080557667,-1.6666596024244151,0.8717923637839806,86.77133141999623,58.88881259721018,-1.1822343961791582,-1.7115102354122662,-0.4973948197793199,-1.7244920289309604,23.2783345054954,0.4799995422363317,0.17329437942042958,1.5690008163452163,-0.10583997263721656,3.243841605327649,0.7315804218539981,2.4064212108364345,-2.403597490669405,92.44190624047019,26.680518145662916,0.8374203944912172,5,-0.8300008773803711,-1.7000007629394531,-0.35500049591064453,-1.7950000762939453,1.3099994659423864,3,0.07450071269207159,-1.1269872025818521,25.78000068664551,-2.4285740236148956,25.20000076293945,-1.3703808359883298,25.1299991607666,0.07450071269207159
8312,2005-05-06,26.40999984741211,26.540000915527344,26.07999992370605,26.190000534057614,10910600.0,0.014208867852387064,-1.0909110613081618,0.6470565135926615,87.36619448518489,63.29452214513667,-1.386021131495962,-2.069474060432313,-0.8707704427240976,-2.072324013164426,23.24763421226282,0.5,0.37429833968209536,1.863999748229979,-0.015456201592048302,3.7434556980520064,0.9242717733189671,2.803727723140991,-2.469564824381848,91.92540255703089,19.338046181782843,0.9397279749110135,5,-1.0149993896484375,-1.8849992752075195,-0.7249994277954102,-2.164999008178711,0.6100006103515625,4,0.05073836275387933,-1.6666596024244151,26.040000915527344,-1.1269872025818521,25.78000068664551,-2.4285740236148956,25.20000076293945,0.05073836275387933
8313,2005-05-09,26.38999938964844,26.40999984741211,26.01000022888184,26.229999542236328,9225200.0,-0.0007573062430603628,2.9999809265863955,0.7272743035988357,82.2674626528029,67.07490630112468,-1.2164670806352085,-2.01993452458197,-0.8783048188654838,-2.040426506783554,22.85336326528908,0.3999996185302699,0.4649561436467309,1.7594993591308636,-0.2930983316356688,3.812097049897396,0.7332005137475974,2.78579820451413,-2.08562514166859,90.1314815326046,16.26706949337239,1.0262988453832669,5,-0.9949989318847692,-1.8649988174438512,-0.7049989700317418,-2.1449985504150426,0.75,0,0.0337249457211497,-1.0909110613081618,26.40999984741211,-1.6666596024244151,26.040000915527344,-1.1269872025818521,25.78000068664551,0.0337249457211497
8314,2005-05-10,25.8799991607666,26.309999465942386,25.68000030517578,26.0,9919000.0,-0.019325511204137724,-1.4230804499888263,-0.7500059604701452,74.47368434261422,70.17588475343784,-0.5547351100683393,-1.4537281906757684,-0.3949186111494427,-1.522651445227826,21.06099632869621,0.7099990844726598,0.5822217010409005,1.166499137878418,-0.9494778963068171,3.282476172063653,0.10851062078580043,2.2244876549710355,-1.2626371793301026,48.03137662462491,-26.218589008738974,1.057988517092617,5,-0.404998779296875,-1.3549985885620117,-0.20499897003173828,-1.6349983215332031,1.340000152587887,1,0.0780525704508499,2.9999809265863955,26.38999938964844,-1.0909110613081618,26.40999984741211,-1.6666596024244151,26.040000915527344,0.0780525704508499
8315,2005-05-11,26.10000038146973,26.1299991607666,25.36000061035156,25.90999984741211,9600500.0,0.008500820241008622,5.160035400660739,-1.583326710641371,71.13096167306327,72.84551910526503,-0.622267491103969,-1.5599629302762885,-0.6614479392613468,-1.727292426998197,18.99466615365455,0.7699985504150426,0.6895587366098681,1.2635003089904835,-0.8756019982742167,3.4026026162551837,0.1939491553581334,2.3330514626228336,-1.2134689492605126,62.71182879125894,-9.280755596066172,1.0695511536323508,5,-0.6049995422363317,-1.5749998092651403,-0.42500019073486683,-1.8549995422363317,1.2199993133544886,2,0.0739463707650374,-1.4230804499888263,25.8799991607666,2.9999809265863955,26.38999938964844,-1.0909110613081618,26.40999984741211,0.0739463707650374
8316,2005-05-12,26.31999969482422,26.65999984741211,26.0,26.0,11832000.0,0.008429092342492117,-3.125002980235081,1.6842041861165171,78.61447115564141,75.75339421813156,-0.6416734855616468,-1.632919739853044,-0.9205754219285325,-1.9210756557832482,16.764949884055653,0.6599998474121094,0.8162730347153015,1.336999607086181,-0.7862558650177149,3.460255079190077,0.2753718710342312,2.3986273431381306,-1.2019825349504636,73.84612675953022,2.539274687469117,1.0616277360519484,5,-0.5249996185302734,-1.734999656677246,-0.6449995040893555,-2.0749988555908203,1.3199996948242223,3,0.0402735364070248,5.160035400660739,26.10000038146973,-1.4230804499888263,25.8799991607666,2.9999809265863955,26.38999938964844,0.0402735364070248
8317,2005-05-13,26.5,26.739999771118164,26.35000038146973,26.479999542236328,15178500.0,0.006838917449196513,-1.785722070844732,0.06250149011754047,78.48485881851788,77.9092846688325,-0.6484424776612663,-1.6004165438114057,-1.1258462456812879,-2.0729083319605053,13.876703789076524,0.4200000762939453,0.9584290925108405,1.3299999237060547,-0.6206650639096303,3.2806649113217397,0.35466742989821043,2.305332417513899,-1.139999389648441,82.60870166146758,10.951650642075592,0.975332493807843,5,-0.619999885559082,-1.875,-0.8249998092651367,-2.2549991607666016,1.5,4,0.032075486093197325,-3.125002980235081,26.31999969482422,5.160035400660739,26.10000038146973,-1.4230804499888263,25.8799991607666,0.032075486093197325
8318,2005-05-16,26.959999084472656,27.21999931335449,26.35000038146973,26.5,13013700.0,0.017358456017836144,-1.289475929709031,22.99942780850658,82.88044126138055,79.63673777723073,-0.9181058363976504,-1.8363826695107903,-1.6162853808537037,-2.5054513887631664,11.294718922285545,0.8699989318847585,1.130978878244857,1.5879990577697747,-0.21256885533272651,3.388566970872276,0.6877151012185259,2.4882830143210235,-1.351598625183108,86.02148332350623,11.65003240084475,0.9002839565512502,5,-0.7149991989135742,-2.094999313354492,-1.3149991035461426,-2.5649986267089844,1.3800010681152344,0,0.0022255703015054973,-1.785722070844732,26.5,-3.125002980235081,26.31999969482422,5.160035400660739,26.10000038146973,0.0022255703015054973
8319,2005-05-17,27.40999984741211,27.440000534057614,26.88999938964844,27.0,10903800.0,0.01669142352451436,1.340424323095908,0.8913057900585474,84.0909266055929,80.6755924905327,-1.1417141940322892,-2.140973963921361,-2.107599003074583,-2.9292521148557924,11.438007027640468,0.5500011444091726,1.2700499889572718,1.875999832153319,-0.04800215431209409,3.800001818618732,0.9139988389206124,2.8380008253860254,-1.4792796173095724,98.55765924298447,20.74161943998132,0.9620009932327073,5,-1.009999275207523,-2.434999465942383,-1.7649998664855957,-2.614999771118164,0.8099994659423793,1,-0.009850436310351207,-1.289475929709031,26.959999084472656,-1.785722070844732,26.5,-3.125002980235081,26.31999969482422,-0.009850436310351207
8320,2005-05-18,27.559999465942386,27.75,27.170000076293945,27.5,12761700.0,0.005472441421572549,1.636360089645277,0.1463402152978808,86.78302602508094,80.67689189109765,-1.1316758004535572,-2.1209077449215634,-2.2648151730091506,-3.051434473155826,11.440351990769953,0.5799999237060547,1.3748035509017775,1.8489995002746618,-0.13882511201482828,3.836824112564152,0.8550871941299185,2.842911806419405,-1.3274231750488354,89.14282662527923,6.8623625814760345,0.9939123061447448,5,-1.0049991607666051,-2.4299993515014684,-2.4149990081787145,-2.4049987792968786,0.4500007629394531,2,-0.012336725659521819,1.340424323095908,27.40999984741211,-1.289475929709031,26.959999084472656,-1.785722070844732,26.5,-0.012336725659521819
8321,2005-05-19,27.3799991607666,27.86000061035156,27.170000076293945,27.540000915527344,11326200.0,-0.006531215844115756,-1.3793124993833878,-2.6667196490445697,81.51040075658116,80.02624814347502,-0.8287604450271857,-1.821656176831386,-2.1039431799013677,-2.8434231435724016,12.139185870715217,0.6900005340576136,1.443429676239436,1.5339992523193366,-0.5244861436689057,3.592484648307579,0.5047565543252155,2.563241950313458,-0.8439381280517608,68.21182934916483,-14.402292575971842,1.029242697994121,5,-0.7699985504150426,-2.1949987411499023,-2.3599987030029297,-2.0999984741210938,0.1500015258789098,3,-0.0021913611315356185,1.636360089645277,27.559999465942386,1.340424323095908,27.40999984741211,-1.289475929709031,26.959999084472656,-0.0021913611315356185
8322,2005-05-20,27.70000076293945,27.809999465942386,27.229999542236328,27.479999542236328,11258800.0,0.011687421913123552,1.63637151799413,-1.3749925495010924,82.20550491870823,80.01936395079784,-1.0577674861245363,-1.985106481692899,-2.4539337344249397,-3.134865275143053,12.8116635025088,0.5799999237060582,1.4351311685717363,1.6900008201599093,-0.4122983481967424,3.792299988516561,0.6388512359815834,2.741150404338235,-0.8991518146972659,89.40398522120815,7.162505359519571,1.0511495841783256,5,-1.0900001525878906,-2.5150003433227504,-2.8475008010864222,-2.365000724792477,0.5599994659423899,4,-0.00216611449958104,-1.3793124993833878,27.3799991607666,1.636360089645277,27.559999465942386,1.340424323095908,27.40999984741211,-0.00216611449958104
8323,2005-05-23,27.3799991607666,27.70000076293945,27.270000457763672,27.520000457763672,11923200.0,-0.011552404092385005,-1.3888991909633537,-0.6363660008323032,75.70750653513771,80.15645530552267,-0.6510288106502102,-1.5259680499265613,-2.139888494899612,-2.7947409335108233,13.575645961785963,0.4300003051757777,1.3494683550505044,1.231999301910399,-0.8483505841844234,3.3123491880052214,0.19182435886298776,2.27217424495781,-0.36731988010254213,50.51537675003933,-30.19367725233449,1.0401749430474114,5,-0.7699985504150426,-2.1949987411499023,-2.9599990844726562,-2.2099990844726562,0.8400001525878871,0,0.02264429723291639,1.63637151799413,27.70000076293945,-1.3793124993833878,27.3799991607666,1.636360089645277,27.559999465942386,0.02264429723291639
8324,2005-05-24,27.53000068664551,27.61000061035156,27.06999969482422,27.11000061035156,13539900.0,0.005478507322010717,-1.1599954223807292,-2.999972752414868,72.96584799303142,80.36033156329691,-0.6061019533408363,-1.5183263254235264,-2.2961604179335637,-2.925459249596546,14.842244014106889,0.5400009155273402,1.2274492437852267,1.2325008392334027,-0.7902422219756495,3.255243900442455,0.2211293086288748,2.2438723698379306,0.3299999237060476,58.22790616821418,-20.481260964124267,1.011371530604527,5,-0.6000003814697301,-1.7200002670288121,-3.165000438690189,-2.3800001144409215,0.5399990081787074,1,0.02942242810532525,-1.3888991909633537,27.3799991607666,1.63637151799413,27.70000076293945,-1.3793124993833878,27.3799991607666,0.02942242810532525
8325,2005-05-25,27.489999771118164,27.54999923706055,27.09000015258789,27.45000076293945,8477000.0,-0.001452993626213428,4.750062585682569,0.09523571645906016,70.19493708681924,79.42482777787221,-0.38911390696038595,-1.3274342900174432,-2.2456154887923105,-2.8689263771950237,16.054250299517868,0.4599990844726598,1.185474311635808,1.0534998893737786,-0.8904544251342266,2.9974542038817837,0.08152273211977601,2.025477046627781,0.35420082092284844,53.164505007388186,-22.82409711699782,0.971977157254002,5,-0.38499927520751953,-1.6799993515014648,-3.3274993896484375,-2.339999198913574,0.5400009155273473,2,0.02655509451852689,-1.1599954223807292,27.53000068664551,-1.3888991909633537,27.3799991607666,1.63637151799413,27.70000076293945,0.02655509451852689
8326,2005-05-26,27.95000076293945,28.06999969482422,27.60000038146973,27.60000038146973,9634500.0,0.016733393803246788,-1.6857074348369017,8.750226503265461,70.9238803680345,78.58471906115184,-0.6633412603424276,-1.6067605070121083,-2.680805628600158,-3.302527139158851,17.896482894254568,0.5799999237060547,1.2220349868602156,1.3465008735656703,-0.5086119797620654,3.201613726893406,0.41894444690180066,2.27405730022954,-0.8800010681152308,88.00010681152308,13.447945222038342,0.9275564266638678,5,-0.7400007247924769,-1.8500013351440394,-3.787500381469723,-2.8000001907348597,0.9899997711181641,3,0.002146671352579954,4.750062585682569,27.489999771118164,-1.1599954223807292,27.53000068664551,-1.3888991909633537,27.3799991607666,0.002146671352579954
8327,2005-05-27,27.75,27.899999618530273,27.420000076293945,27.8799991607666,6397100.0,-0.007155662163868093,4.647050903746256,-0.3714257687969078,67.6165506118326,76.88873121120207,-0.29880361764426056,-1.2511709580270747,-2.463931654701785,-3.0677601756530457,19.70363445388769,0.5300006866455043,1.2754311709791288,1.007000064849855,-0.7444516590689787,2.7584517887686886,0.13127420289043812,1.8827259268092718,-0.6600003051757817,68.00003051757812,-4.392196825118191,0.8757258619594177,5,-0.2700004577636719,-1.6500005722045898,-3.695000171661377,-2.59999942779541,1.4500007629394496,4,-0.00792790318394554,-1.6857074348369017,27.95000076293945,4.750062585682569,27.489999771118164,-1.1599954223807292,27.53000068664551,-0.00792790318394554
8328,2005-05-31,27.63999938964844,27.8799991607666,27.540000915527344,27.60000038146973,8938700.0,-0.003963985958614691,-3.2500327829765054,-0.30768666461258565,75.43346594702112,75.92679113802741,-0.09186131382447726,-0.9944730280611971,-2.331540613709773,-2.911943368153878,21.256684501879825,0.3399982452392578,1.2893535734308799,0.7714994430542035,-0.8480424926109649,2.391041378719372,-0.038271524778380694,1.5812704108867877,-0.5303996948242222,56.99996948242223,-17.71061042857046,0.8097709678325841,5,-0.0699996948242223,-1.4799995422363317,-3.6599988937377965,-2.489998817443851,1.7600002288818324,1,0.022431289903197316,4.647050903746256,27.75,-1.6857074348369017,27.95000076293945,4.750062585682569,27.489999771118164,0.022431289903197316
8329,2005-06-01,27.790000915527344,28.06999969482422,27.36000061035156,27.559999465942386,9076600.0,0.005426972836152899,-1.2539683500806698,5.750178818368134,74.92619592976251,74.60936557188094,-0.2037137283135806,-0.9913146068059433,-2.4498546539411947,-3.0133542644260345,22.800128859986593,0.7099990844726598,1.3025417028819817,0.7920009613037102,-0.6725787956960332,2.2565807183034536,0.0597110828038403,1.5242908398035802,-0.6611932207031259,71.42868264428711,-4.601389641674459,0.7322898784998708,6,-0.220001220703125,-1.6300010681152344,-3.810000419616699,-2.640000343322754,1.9599990844726562,2,0.015473133632999847,-3.2500327829765054,27.63999938964844,4.647050903746256,27.75,-1.6857074348369017,27.95000076293945,0.015473133632999847
8330,2005-06-02,28.040000915527344,28.059999465942386,27.6299991607666,27.75,8432800.0,0.00899604144526367,1.6060781208456774,1.2608655991110347,75.14614599541574,73.90222615397367,-0.4229420113535909,-1.1207829488487455,-2.6575164986352604,-3.214732666593438,23.727128521450425,0.4300003051757848,1.259499380480019,0.9290009498596206,-0.487858779684899,2.34586067940414,0.22057108508736079,1.6374308146318803,-0.8923693807031263,95.77481436906977,18.664264518769997,0.7084298647722604,6,-0.470001220703125,-1.8800010681152344,-3.997500419616699,-2.890000343322754,2.6099987030029297,3,0.001069856573373551,-1.2539683500806698,27.790000915527344,-3.2500327829765054,27.63999938964844,4.647050903746256,27.75,0.001069856573373551
8331,2005-06-03,27.979999542236328,28.190000534057614,27.71999931335449,27.920000076293945,10091900.0,-0.0021398491915808338,-1.043479162261084,0.20689405698350477,72.42416290785344,72.81541037498981,-0.30047866973487913,-0.957058610330094,-2.5659621682844893,-3.1010151768875573,24.495766056046094,0.470001220703125,1.164945955834952,0.771999645233155,-0.6010895463204946,2.1450888367868046,0.08545504945632842,1.4585442410099816,-0.8139206442121107,74.698673358474,-1.645494664467492,0.6865445957768255,6,-0.34999942779541016,-1.6799993515014648,-3.9374990463256836,-2.8299989700317383,2.6100006103515625,4,0.0017870316378563178,1.6060781208456774,28.040000915527344,-1.2539683500806698,27.790000915527344,-3.2500327829765054,27.63999938964844,0.0017870316378563178
8332,2005-06-06,27.75,27.940000534057614,27.540000915527344,27.88999938964844,8278000.0,-0.008220141029278372,2.333306842565435,-2.3333439298090046,62.866417738899244,71.3886227309633,-0.07000237364677275,-0.6551101767038148,-2.311912179188102,-2.8142595056922204,24.743874489714244,0.4399986267089844,1.0352045536359853,0.47500009536743093,-0.8644975457276374,1.8144977364624992,-0.194748725180105,1.1447489159149669,-0.5429642365344485,46.98788259004223,-26.970059202010887,0.669748820547535,6,-0.11999988555908203,-1.4299993515014684,-3.7074995040893555,-2.59999942779541,2.8799991607666016,0,0.04288290212820223,-1.043479162261084,27.979999542236328,1.6060781208456774,28.040000915527344,-1.2539683500806698,27.790000915527344,0.04288290212820223
8333,2005-06-07,27.28000068664551,28.26000022888184,27.1299991607666,28.0,16600900.0,-0.016936912192954567,-1.2156832312654924,5.142874659400389,47.89646030536005,68.60313521011095,0.4294854169994622,-0.12123105717100557,-1.8221832107643543,-2.2899802068551764,24.79791846950542,1.130001068115238,0.9367963481746138,-0.03949928283691051,-1.312696679426118,1.2336981137522969,-0.6760979811315124,0.5970994154576914,0.9099998474121023,13.274458769238311,-55.19355318909983,0.6365986982946032,6,0.3949995040893519,-0.6850004196167028,-2.925000190734867,-2.1300001144409215,3.4899997711181605,1,0.0703812326967368,2.333306842565435,27.75,-1.043479162261084,27.979999542236328,1.6060781208456774,28.040000915527344,0.0703812326967368
8334,2005-06-08,27.899999618530273,28.20000076293945,27.56999969482422,27.8799991607666,16581800.0,0.022727233001437197,1.0322525072294464,-0.027778440052240345,54.77527096604818,66.88983897446971,-0.14808215869801344,-0.6135967097507518,-2.4048475247510126,-2.8485090922516108,25.410573455461073,0.9200000762939382,0.8163927728086051,0.4794996261596687,-0.6217625513841227,1.58076180370346,-0.07113146261222525,1.0301307149315626,-0.7700004577636719,68.14156902063627,2.1942348448306603,0.5506310887718949,6,-0.2049999237060547,-1.2599992752075195,-3.532499313354492,-2.7499990463256836,2.860000610351566,2,0.053763441595309214,-1.2156832312654924,27.28000068664551,2.333306842565435,27.75,-1.043479162261084,27.979999542236328,0.053763441595309214
8335,2005-06-09,28.03000068664551,28.13999938964844,27.520000457763672,28.04999923706055,15233200.0,0.004659536555294164,5.200024795674144,-0.9999046347510967,59.259255234054486,65.59376951513859,-0.21616023570697962,-0.6235638164014539,-2.5136091974426016,-2.9199712149660364,26.523886603591475,0.6199989318847692,0.7450837026709216,0.5130006790161161,-0.4275729575487155,1.4535743155809477,0.04271386073369854,0.9832874972985337,-0.9000015258789098,79.64607744840887,13.407473046567105,0.470286818282416,6,-0.3350009918212926,-1.2650003433227575,-3.567501068115238,-2.8800001144409215,2.9599990844726527,3,0.061362799544059765,1.0322525072294464,27.899999618530273,-1.2156832312654924,27.28000068664551,2.333306842565435,27.75,0.061362799544059765
8336,2005-06-10,27.3799991607666,27.96999931335449,27.10000038146973,27.96999931335449,12443800.0,-0.023189493755117696,1.9491481589241377,29.502145922746603,45.83332298533088,63.17341088997175,0.3849670039622133,0.11586225558450991,-1.8411015734730327,-2.2150951973394477,26.73785948174786,0.9300003051757812,0.6724315190184171,-0.19000082015991282,-0.9483929805331961,0.5683913402133705,-0.5691969003465545,0.18919526002672882,0.820001602172848,24.137828976575477,-37.55241716254926,0.3791960801866416,6,0.30000114440918324,-0.5699987411499023,-2.7499990463256836,-2.2299985885620117,3.8000011444091797,4,0.11943026143146596,5.200024795674144,28.03000068664551,1.0322525072294464,27.899999618530273,-1.2156832312654924,27.28000068664551,0.11943026143146596
8337,2005-06-13,27.35000038146973,27.79999923706055,27.170000076293945,27.229999542236328,8366800.0,-0.0010956457347105486,-4.249998013176643,-0.20339120033621777,49.57748279897234,60.300523873521875,0.39365601096968206,0.22430629906774513,-1.7713951372150412,-2.120578326013959,26.871041826448185,0.6299991607666051,0.6188642365819845,-0.2624996185302706,-0.8427678885214043,0.3177686514608631,-0.5526337535258392,0.02763451646529802,0.8280003738403252,21.551726972872896,-39.835592045674176,0.2901341349955669,6,0.3299999237060547,-0.5399999618530309,-2.5750002861022985,-2.1999998092651403,4.14999961853027,0,0.11846434098455583,1.9491481589241377,27.3799991607666,5.200024795674144,28.03000068664551,1.0322525072294464,27.899999618530273,0.11846434098455583
8338,2005-06-14,27.020000457763672,27.479999542236328,26.979999542236328,27.29999923706055,12036000.0,-0.012065810570505153,-1.7777730682829653,-2.3333068425653263,43.163545454405934,56.77134048737115,0.7000813344642189,0.5892426317818433,-1.401157369115701,-1.7187019683953935,26.343611436870297,0.5,0.5129989539408655,-0.5954996109008803,-1.162021179041293,-0.02897804276046756,-0.8787603949710849,-0.3122388268306757,1.1364402900695758,3.278760287165129,-56.091289686549985,0.28326078407020616,6,0.5999994277954102,-0.21000003814697266,-2.059999942779541,-1.869999885559082,3.8599987030029297,1,0.13360468696682304,-4.249998013176643,27.35000038146973,1.9491481589241377,27.3799991607666,5.200024795674144,28.03000068664551,0.13360468696682304
8339,2005-06-15,27.13999938964844,27.209999084472656,26.70000076293945,27.020000457763672,10718400.0,0.004441115094440784,2.923089337852339,-0.42856948228883557,45.40682309581945,53.46697127630489,0.5343790027720878,0.4721881337449467,-1.4793392145284656,-1.7598084969907433,25.730749635350982,0.5099983215332067,0.429936664334452,-0.46200065612792685,-1.0610740294566874,0.1370727172008337,-0.7615373427923053,-0.16246396946354835,0.9693837099609297,30.55548932810965,-28.376794695992537,0.29953668666438016,6,0.3400011062622035,-0.32999897003174183,-2.17999887466431,-1.9899988174438512,3.6200008392333984,2,0.13375096351327698,-1.7777730682829653,27.020000457763672,-4.249998013176643,27.35000038146973,1.9491481589241377,27.3799991607666,0.13375096351327698
8340,2005-06-16,27.21999931335449,27.399999618530273,26.959999084472656,26.959999084472656,11563200.0,0.0029476759581859024,-2.3846165132230497,2.1666878596177974,39.358586316367166,49.7930183216953,0.36412072997639555,0.3851574471929986,-1.511216917157217,-1.755498428171375,24.638684427657758,0.4400005340576172,0.3272984909176131,-0.365000724792484,-0.9879145588567511,0.257913109271783,-0.6764576418246193,-0.05354380776034873,0.8048208460546853,40.94481448385135,-13.719429927098666,0.31145691703213435,6,0.2600011825561559,-0.4099988937377894,-2.2199988365173304,-2.069998741149899,3.3800010681152415,3,0.13005146968503345,2.923089337852339,27.13999938964844,-1.7777730682829653,27.020000457763672,-4.249998013176643,27.35000038146973,0.13005146968503345
8341,2005-06-17,27.31999969482422,27.5,27.190000534057614,27.43000030517578,17339500.0,0.003673783394280594,1.479995727539091,-0.4230788981403425,43.543542511512804,47.646032185319015,0.1795337706102842,0.2955864542743001,-1.571901786519927,-1.7753398962238052,23.364469067559916,0.30999946594238637,0.2145129046396903,-0.2620003700256355,-0.8896312769186423,0.36563053686737135,-0.5758158234721407,0.05181508342086971,0.6253313007967733,56.36361744775588,3.2463773711851687,0.31381545344650347,6,0.16000080108642578,-0.18999958038330078,-2.3099989891052246,-2.169999122619629,4.979999542236335,4,0.13433382566944996,-2.3846165132230497,27.21999931335449,2.923089337852339,27.13999938964844,-1.7777730682829653,27.020000457763672,0.13433382566944996
8342,2005-06-20,27.63999938964844,27.85000038146973,27.10000038146973,27.13999938964844,11814300.0,0.011713019707128458,-1.586215741599416,-4.545429324455542,49.99999999999999,47.8797588180568,-0.17624441941547886,-0.030713574357907447,-1.8428988816768168,-2.0370954990912473,22.255176871209187,0.75,0.08152174131024026,0.06099939346313832,-0.5648276191752508,0.6868264061015275,-0.25191411285605625,0.3739128997823329,0.2306117920116577,81.73903813205834,27.910311806792677,0.312913506319194,6,-0.18999862670899148,-0.33499908447265625,-2.449999332427982,-2.489998817443851,4.159999847412109,0,0.12807528920760824,1.479995727539091,27.31999969482422,-2.3846165132230497,27.21999931335449,2.923089337852339,27.13999938964844,0.12807528920760824
8343,2005-06-21,28.0,28.03000068664551,27.59000015258789,27.60000038146973,10494400.0,0.013024624395845175,-1.095240257764514,0.7999992370605398,52.79998779296874,47.66028290993686,-0.4731269498267636,-0.3603595162713873,-2.141933392447438,-2.3396800877291746,21.197276443645247,0.44000053405762074,-0.030859052819145916,0.38999996185302876,-0.2554377933071734,1.035437717013231,0.06728108427292767,0.7127188394331299,-1.2999992370605504,97.74430914537844,44.23578633173386,0.3227188775801009,6,-0.5799999237060547,-0.6949996948242152,-2.747499942779541,-2.84999942779541,3.7099990844726562,1,0.125,-1.586215741599416,27.63999938964844,1.479995727539091,27.31999969482422,-2.3846165132230497,27.21999931335449,0.125
8344,2005-06-22,28.34000015258789,28.3700008392334,27.979999542236328,28.0,12560800.0,0.012142862592424697,-1.052632635647242,0.8500011920940399,53.90623991067251,47.06550342956109,-0.8316010940169143,-0.6709658976452886,-2.400285376212331,-2.62337670286216,20.69314665943668,0.3900012969970703,-0.07916598773341121,0.6895001411437995,-0.031974564848461284,1.4109748471360604,0.32876278814766735,1.0502374941399317,-1.613399391174319,97.87229437522235,47.656697208430984,0.3607373529961309,6,-0.8049993515014648,-0.8049993515014648,-2.7850003242492676,-3.189999580383301,3.420000076293949,2,0.08962593488012982,-1.095240257764514,28.0,-1.586215741599416,27.63999938964844,1.479995727539091,27.31999969482422,0.08962593488012982
8345,2005-06-23,28.21999931335449,29.18000030517578,28.190000534057614,28.420000076293945,19944100.0,-0.004234327402515725,-6.6154320172541,-0.5882372740634466,53.07692044350257,47.87034759158016,-0.7619408846541589,-0.520139007744941,-2.1796493882451564,-2.448795211075609,20.540666498858176,0.9899997711181676,-0.03642252365950327,0.5329993247985811,-0.2271144451117948,1.293113094708957,0.15294243984339317,0.9130562097537691,-1.427662548828124,53.846104469522984,6.449547688873707,0.3800568849551885,6,-0.27999877929687145,-0.27999877929687145,-2.5324988365173304,-3.069998741149899,3.6700000762939524,3,0.09000712180476045,-1.052632635647242,28.34000015258789,-1.095240257764514,28.0,-1.586215741599416,27.63999938964844,0.09000712180476045
8346,2005-06-24,28.01000022888184,28.34000015258789,27.85000038146973,28.29999923706055,14156600.0,-0.0074414985677647705,1.6486414038054413,1.4499895096225115,53.350519138133905,48.289573851487006,-0.5064352347587722,-0.32191941648876465,-1.8613210037090155,-2.190790353344088,19.522094750394146,0.4899997711181605,-0.07299779360505099,0.32000026702881357,-0.44494228070905706,1.0849428147666842,-0.06247100684011997,0.7024715408977471,-1.0744036519165086,43.74999426878402,-3.5454858646383087,0.3824712738689348,6,-0.0699996948242223,-0.0699996948242223,-2.16750001907349,-2.8599996566772496,4.64999961853027,4,0.09246698077200555,-6.6154320172541,28.21999931335449,-1.052632635647242,28.34000015258789,-1.095240257764514,28.0,0.09246698077200555
8347,2005-06-27,27.53000068664551,28.04999923706055,27.440000534057614,27.989999771118164,9994300.0,-0.017136720396788485,1.1034509974152036,1.5862091645126586,53.21336811344067,49.406220813601976,0.001991967162140895,0.14835973669324076,-1.2560264192930823,-1.6636518018576396,18.552876120015206,0.6099987030029368,-0.1547348530362811,-0.1489993095397928,-0.9166314870775629,0.6186328679979773,-0.5328153983086779,0.23481677922909228,-0.45973988598755255,5.172423242910047,-44.50865698814796,0.38381608876888473,6,0.4099998474121058,0.4099998474121058,-1.6325001716613805,-2.345000267028812,4.969999313354489,0,0.1732654715380706,1.6486414038054413,28.01000022888184,-6.6154320172541,28.21999931335449,-1.052632635647242,28.34000015258789,0.1732654715380706
8348,2005-06-28,28.26000022888184,28.60000038146973,27.70000076293945,27.729999542236328,15527500.0,0.02651651013544809,-2.0508552382737992,-1.1521776989037036,54.50000762939457,50.41657465066587,-0.5963260696961541,-0.5616029948974663,-1.8548230109994783,-2.3360406753003353,17.779525004583114,1.0699996948242188,-0.11127351585916756,0.5500001907348668,-0.25991223871073643,1.35991262018047,0.1450439760120652,0.9549564054576685,-1.0631550579528124,47.126425441842066,-0.21045867297677034,0.4049562147228012,6,-0.19000053405762074,-0.3199996948242223,-2.3624997138977086,-3.0749998092651403,3.639999389648434,1,0.12526535667047933,1.1034509974152036,27.53000068664551,1.6486414038054413,28.01000022888184,-6.6154320172541,28.21999931335449,0.12526535667047933
8349,2005-06-29,28.21999931335449,28.520000457763672,28.020000457763672,28.239999771118164,8882500.0,-0.0014154605521364827,-1.380962761126249,-0.03773666387163126,52.42965005273248,51.868915065817575,-0.432498156445714,-0.5140938015789835,-1.7216762398303729,-2.2647419590482585,16.735517736216714,0.5,-0.0800169787289633,0.48849935531615785,-0.35258457819291067,1.3295832888252264,0.06795738856162359,0.9090413220706921,-0.9041648343706576,44.82752194821429,1.5123672163083768,0.4205419667545345,6,-0.07999897003173473,-0.27999877929687145,-2.3224987983703578,-3.0349988937377894,3.0900001525878977,2,0.12367115010759777,-2.0508552382737992,28.26000022888184,1.1034509974152036,27.53000068664551,1.6486414038054413,28.01000022888184,0.12367115010759777
8350,2005-06-30,28.06999969482422,28.399999618530273,28.0,28.149999618530273,9059700.0,-0.005315365775338088,-2.6363715179941565,3.9999046347503864,60.117315995281416,53.710445452902974,-0.16678544418604702,-0.3812799374831073,-1.4735176326996928,-2.0824023482946323,15.620869094293422,0.39999961853027344,0.008765633613336377,0.3369997978210435,-0.5065041228547322,1.1805037184968192,-0.08475216251684614,0.7587517581589331,-0.64231526626887,54.310279623923385,8.215332300200053,0.42175196033788825,6,0.07000064849853516,-0.12999916076660156,-1.6999993324279785,-2.8849992752075195,3.4600009918212926,3,0.13145709206181477,-1.380962761126249,28.21999931335449,-2.0508552382737992,28.26000022888184,1.1034509974152036,27.53000068664551,0.13145709206181477
8351,2005-07-01,28.03000068664551,28.29999923706055,27.88999938964844,28.04999923706055,5352200.0,-0.0014249735879435788,-1.733321889285192,0.24998211858951433,59.94153025212709,54.815059925361545,-0.01730077517669315,-0.35557333150275383,-1.3550776251904857,-2.0203462587639756,14.203878847136982,0.4099998474121094,0.08627980112187572,0.29450073242187713,-0.5523752907559327,1.141376755599687,-0.12893727916702602,0.7179387440107803,-0.4971773054929365,50.86208881011056,1.593909331157505,0.42343801158890465,7,0.27999973297118785,-0.09000015258789418,-1.5725002288818395,-2.845000267028812,4.479997634887685,4,0.13770954721531536,-2.6363715179941565,28.06999969482422,-1.380962761126249,28.21999931335449,-2.0508552382737992,28.26000022888184,0.13770954721531536
8352,2005-07-05,28.940000534057614,28.96999931335449,27.25,28.20000076293945,11165600.0,0.032465209601141964,3.3000126362268616,-37.002670481640436,74.00001239777205,57.17061821478414,-0.8085281752446036,-1.235178472432363,-2.166063045193024,-2.891277125687406,13.453251978421687,1.7199993133544886,0.2134139854182635,1.1450005531311014,0.14116563532848048,2.1488354709337223,0.6430830942297909,1.6469180120324118,0.23999977111816762,98.25588422832746,41.387029787443936,0.501917458901311,7,-0.725000381469723,-0.9999999999999964,-2.2850008010864222,-3.6500005722045863,3.5899982452392614,1,0.1285417845440835,-1.733321889285192,28.03000068664551,-2.6363715179941565,28.06999969482422,-1.380962761126249,28.21999931335449,0.1285417845440835
8353,2005-07-06,29.20000076293945,29.459999084472656,28.920000076293945,28.979999542236328,13278500.0,0.00898411278796818,-2.1764633284340675,0.29729903885063685,74.87924730667591,59.50095236989562,-0.9838720388608522,-1.4165912755199308,-2.328433767103885,-3.1147706620332514,13.78143430686577,0.5399990081787109,0.33314865693942153,1.3090007781982393,0.15633937402844467,2.461662182368034,0.7326700761133402,1.8853314802831385,-1.9500007629394496,88.2353651926853,26.87982423185766,0.5763307020848981,7,-0.8450012207031214,-1.1200008392333949,-2.4100012779235804,-3.9100008010864222,3.5200004577636754,2,0.11301366954924541,3.3000126362268616,28.940000534057614,-1.733321889285192,28.03000068664551,-2.6363715179941565,28.06999969482422,0.11301366954924541
8354,2005-07-07,29.399999618530273,29.399999618530273,28.690000534057614,28.85000038146973,9805100.0,0.006849275697439872,1.5818184340299342,2.499982660563209,75.58686812335631,62.00205766765715,-1.1372963794918185,-1.5794302218259446,-2.4238871713778245,-3.291898021814905,13.961672380742641,0.7099990844726598,0.41841488459904497,1.433999633789064,0.09821810528303487,2.769781162295093,0.7661088695360476,2.10189039804208,-2.1499996185302734,97.28509091411232,31.97016998345113,0.667890764253015,7,-1.0450000762939453,-1.3199996948242188,-2.5349998474121094,-4.109999656677246,2.3900012969970703,3,0.08503401470877225,-2.1764633284340675,29.20000076293945,3.3000126362268616,28.940000534057614,-1.733321889285192,28.03000068664551,0.08503401470877225
8355,2005-07-08,29.75,29.78000068664551,29.26000022888184,29.399999618530273,10164000.0,0.011904775034389026,1.536576742541557,0.6363652126870112,76.94014644721298,64.62312736866593,-1.3940407853654477,-1.8909137463819512,-2.668599953343726,-3.618196522210372,14.40392946133028,0.5200004577636719,0.4811781549665888,1.6980000495910659,0.1416126354190297,3.254387463763102,0.9198063425050478,2.476193756677084,-2.4558000183105477,98.81420243070018,31.029954353010112,0.7781937070860172,7,-1.234999656677246,-1.5099992752075195,-2.885000228881836,-4.460000038146973,2.450000762939446,4,0.05243695683839955,1.5818184340299342,29.399999618530273,-2.1764633284340675,29.20000076293945,3.3000126362268616,28.940000534057614,0.05243695683839955
8356,2005-07-11,30.649999618530273,30.690000534057614,29.670000076293945,29.899999618530273,15670600.0,0.030252088017824308,1.4578270061586667,2.14285480733075,79.56779240245447,67.5513967341119,-2.1011308746630952,-2.670278814881854,-3.4474593530315225,-4.490457225433801,16.051331511254137,1.0200004577636683,0.5426910752929857,2.434499645233153,0.5277528685805066,4.341246421885799,1.4811262569068298,3.387873033559476,-3.2563676086425772,98.83718286868528,31.462439119005396,0.9533733883263222,7,-1.6799993515014648,-1.9549989700317418,-3.7849998474121094,-5.359999656677246,1.2399997711181676,0,0.02871129132358008,1.536576742541557,29.75,1.5818184340299342,29.399999618530273,-2.1764633284340675,29.20000076293945,0.02871129132358008
8357,2005-07-12,30.59000015258789,30.709999084472656,30.11000061035156,30.5,14471000.0,-0.001957568244343788,2.636376247008934,0.12000020345052083,77.0355085615716,70.0553412821316,-1.7449201934286656,-2.482373618208076,-3.2758024415864213,-4.403584472459343,17.793203279596383,0.5999984741210973,0.624728482439771,2.2125001907348647,0.07837755991890916,4.34662282155082,1.1454388753268852,3.2795615061428443,-2.9985860312499995,94.05945455455353,29.265248409123117,1.0670613154079782,7,-1.6100006103515625,-1.885000228881836,-3.625,-5.239999771118164,1.5999984741210938,1,0.06276554950532987,1.4578270061586667,30.649999618530273,1.536576742541557,29.75,1.5818184340299342,29.399999618530273,0.06276554950532987
8358,2005-07-13,30.6299991607666,30.649999618530273,30.13999938964844,30.5,10463600.0,0.0013075844386789548,4.999999999999958,1.4444326707074133,75.50112550662669,72.61883855478649,-1.5794797592821403,-2.3590008584522053,-3.206857526693014,-4.4064648079409,20.02155199649395,0.5100002288818324,0.7342412591117409,2.071999263763427,-0.18576490142690005,4.329763428953754,0.9431171811682653,3.200881346358589,-2.7890982423779285,96.03960489527988,33.96599609965888,1.1288820825951627,7,-1.6499996185302734,-1.9249992370605469,-3.654998779296875,-5.279998779296875,0.9000015258789098,2,0.06203067811258545,2.636376247008934,30.59000015258789,1.4578270061586667,30.649999618530273,1.536576742541557,29.75,0.06203067811258545
8359,2005-07-14,30.770000457763672,31.059999465942386,30.61000061035156,30.85000038146973,10754100.0,0.004570724806822524,-1.2499964237178984,-0.615388001232476,78.27054514266439,74.63586401560683,-1.4748166922539276,-2.3327069225691375,-3.236298591750934,-4.505601754073034,21.99535162838118,0.4499988555908274,0.9009337940214905,2.0305005073547377,-0.32864724357496655,4.389648258284442,0.8509266318898838,3.2100743828195917,-2.69957168608828,83.88893716131282,19.91642692331355,1.1795738754648528,7,-1.6150007247924805,-1.890000343322754,-3.635000228881836,-5.385000228881832,0.3899993896484375,3,0.06337343951671737,4.999999999999958,30.6299991607666,2.636376247008934,30.59000015258789,1.4578270061586667,30.649999618530273,0.06337343951671737
8360,2005-07-15,30.76000022888184,30.82999992370605,30.34000015258789,30.60000038146973,8178400.0,-0.00032499930884166695,2.2666734483680724,-1.9999999999999112,81.90257027543728,77.07597957375242,-1.1656975794400175,-2.1543555945812294,-3.1322728137618974,-4.458372249388997,24.265507282787453,0.4899997711181605,1.023719330790886,1.8435002326965382,-0.5662804907241856,4.253280956117262,0.6386098709861763,3.0483905944069,-2.390614387779749,78.41731159778259,11.395758098183805,1.2048903617103617,7,-1.605000495910648,-1.8800001144409215,-3.592500209808353,-5.375,1.19000053405761,4,0.03348506758717096,-1.2499964237178984,30.770000457763672,4.999999999999958,30.6299991607666,2.636376247008934,30.59000015258789,0.03348506758717096
8361,2005-07-18,30.989999771118164,31.020000457763672,30.5,30.6299991607666,6090500.0,0.007477228235530653,1.4761809611175194,2.250005960470162,92.61085178670763,79.14385061696747,-1.041154194748593,-2.20854372029428,-3.27201745584194,-4.647830399781153,26.760113943400597,0.5200004577636719,1.182140238012078,1.8899997711181626,-0.5663817339463364,4.346381276182662,0.6618090185859131,3.118190523650412,-2.3515525675320426,92.63160219485866,17.051805657942936,1.2281907525322502,7,-1.114999771118164,-2.109999656677246,-3.7599997520446777,-5.604999542236325,1.010000228881836,0,0.03904488547137608,2.2666734483680724,30.76000022888184,-1.2499964237178984,30.770000457763672,4.999999999999958,30.6299991607666,0.03904488547137608
8362,2005-07-19,31.18000030517578,31.25,30.8799991607666,31.0,10713000.0,0.006131027281732759,1.3125074505877024,0.5,91.47729089191893,80.98807768199448,-0.9834120295557405,-2.234291511259272,-3.379622402785447,-4.803597013160257,28.78708160344446,0.37000083923339844,1.345082785206813,1.9030002593994126,-0.6196890796202688,4.425689598419094,0.6416555898895737,3.1643449289092516,-2.299397875354032,93.69372465461542,13.915177939265675,1.2613446695098407,7,-1.2100000381469727,-2.2049999237060547,-3.934999942779541,-5.795000076293942,1.0,1,0.02277097747028578,1.4761809611175194,30.989999771118164,2.2666734483680724,30.76000022888184,-1.2499964237178984,30.770000457763672,0.02277097747028578
8363,2005-07-20,31.5,31.51000022888184,30.51000022888184,30.70000076293945,13563600.0,0.010262979207575462,1.4390252979651628,4.444432670707433,93.15793409905093,82.94041834596054,-1.0536492587921273,-2.401775896427637,-3.6111644943890724,-5.098970172022227,30.32883935850384,1.0,1.5423331408548577,2.0479999542236342,-0.5848818693494593,4.680881777796731,0.7315590424370875,3.364440866010181,-2.3350698617568604,99.1452796384838,14.328273413509635,1.316440911786548,7,-1.1149997711181605,-2.3949995040893555,-4.25499963760376,-6.1149997711181605,0.8199996948242188,2,0.021904718308221716,1.3125074505877024,31.18000030517578,1.4761809611175194,30.989999771118164,2.2666734483680724,30.76000022888184,0.021904718308221716
8364,2005-07-21,30.8799991607666,31.34000015258789,30.60000038146973,31.29999923706055,14256200.0,-0.019682566324869755,1.9599877930153018,-0.5250005960470183,82.90398618132159,83.60306720530593,-0.2253284015302235,-1.6672064644544662,-2.891645364561377,-4.454025590651632,31.39348955588005,0.8999996185302699,1.5985629293311163,1.3009991645812988,-1.3510060260211887,3.9530043551837863,-0.02500343071994493,2.6270017598825426,-1.386759209834043,46.1537583731783,-40.76559770740324,1.3260025953012429,7,-0.28999900817871094,-1.774998664855957,-3.664999008178711,-5.494998931884762,1.180002212524414,3,0.02104927278316593,1.4390252979651628,31.5,1.3125074505877024,31.18000030517578,1.4761809611175194,30.989999771118164,0.02104927278316593
8365,2005-07-22,30.76000022888184,31.18000030517578,30.43000030517578,30.920000076293945,10542400.0,-0.00388597587908035,1.2058813629682819,0.3809519484470889,81.37931609031112,83.8043476150678,0.05923483387599404,-1.4199624609890549,-2.678563070581184,-4.320385136771829,31.30307159891867,0.75,1.635505198616979,1.0540001869201703,-1.567075254606106,3.67507562844645,-0.2565375338429696,2.36453790768331,-0.9844138390363817,30.55555064982336,-58.40806629904735,1.3105377207631395,7,0.05000019073485973,-1.5250005722045934,-3.6149997711181676,-5.375,1.7499980926513565,4,0.013003888672104003,1.9599877930153018,30.8799991607666,1.4390252979651628,31.5,1.3125074505877024,31.18000030517578,0.013003888672104003
8366,2005-07-25,30.60000038146973,31.06999969482422,30.559999465942386,31.0,12542500.0,-0.005201555468841601,-1.1249945362574125,2.5000000000000333,73.05556320850098,83.36213146472662,0.23623954158784244,-1.1130437846900811,-2.432512216502687,-4.144661575603525,31.94645858074731,0.5100002288818324,1.6561402958269156,0.764500331878665,-1.7578248040924898,3.286825467849816,-0.4966622361069106,2.0256628998642405,-0.5815960541591778,15.74074891696173,-69.07125251424137,1.2611625679855758,7,0.22499942779541016,-1.2950000762939453,-3.4549999237060582,-5.215000152587891,1.5699977874755753,0,0.04411765897516884,1.2058813629682819,30.76000022888184,1.9599877930153018,30.8799991607666,1.4390252979651628,31.5,0.04411765897516884
8367,2005-07-26,32.299999237060554,32.52000045776367,31.61000061035156,31.940000534057614,31121400.0,0.05555551746398946,1.2749963641218787,-0.8999976158119699,80.75397080695288,83.94578094254064,-1.3362032160578892,-2.569081693395919,-4.03073458048604,-5.812664498522118,33.889865165069274,1.9200000762939418,1.6865776213847319,2.225999259948736,-0.28045027585701376,4.73244879575449,0.9727744920458612,3.479224027851611,-2.0727714835300226,89.47362657219394,4.88420258174331,1.2532247679028763,7,-0.8699989318847727,-2.4899988174438548,-4.994998931884773,-6.9149990081787145,0.38000106811522727,1,-0.009287902295562311,-1.1249945362574125,30.60000038146973,1.2058813629682819,30.76000022888184,1.9599877930153018,30.8799991607666,-0.009287902295562311
8368,2005-07-27,31.79999923706055,32.389999389648445,31.53000068664551,32.299999237060554,13391900.0,-0.015479876526631964,1.5294068148414202,-1.3888938927536072,72.4719139249712,83.30148858501916,-0.7295000487035956,-1.887024542460228,-3.447499135972418,-5.288201020006486,35.169840977067416,0.8599987030029332,1.6080309573433773,1.5489993095397985,-0.9177382661038855,4.015736885183479,0.31563052171795647,2.7823680973616405,-1.239999771118164,65.55018334273336,-16.713171526891017,1.2333687878218405,7,-0.3699989318847692,-1.9149990081787145,-4.422498703002933,-6.414999008178711,0.9599990844726456,2,0.011949719409815929,1.2749963641218787,32.299999237060554,-1.1249945362574125,30.60000038146973,1.2058813629682819,30.76000022888184,0.011949719409815929
8369,2005-07-28,31.709999084472656,31.85000038146973,31.20000076293945,31.54999923706055,10405800.0,-0.002830193545508175,1.9545273269524053,-0.31999969482420937,69.29133710447844,81.90024045491263,-0.5499744248654075,-1.604415609153726,-3.288100303041954,-5.181676631866587,36.287415092820765,0.6499996185302805,1.5595147359975243,1.284499168395996,-1.0684377598217836,3.6374360966137758,0.10803070428710626,2.460967632504886,-0.8363994598388658,61.243956260574826,-18.144021283603287,1.1764684641088892,7,-0.2349987030029297,-1.8249988555908203,-4.347498893737793,-6.324998855590817,0.7900009155273438,3,0.01923685360969496,1.5294068148414202,31.79999923706055,1.2749963641218787,32.299999237060554,-1.1249945362574125,30.60000038146973,0.01923685360969496
8370,2005-07-29,31.76000022888184,32.049999237060554,31.35000038146973,31.61000061035156,12195900.0,0.0015768257916370931,-1.0895485847190405,0.9374985098825247,63.12057601033128,78.62354314642637,-0.49529356062448215,-1.4374982224754405,-3.2715265748566615,-5.198248855057482,37.56693102010483,0.6999988555908239,1.5309127149004809,1.1500002861022978,-0.9947208951042761,3.294721467308875,0.07763969549900906,2.2223608767055865,-0.6229764709472683,61.22449773989044,-15.054599582486588,1.0723605906032883,7,-0.2849998474121129,-1.8750000000000036,-4.224999427795414,-6.319999694824222,1.409997940063466,4,0.00944587979367717,1.9545273269524053,31.709999084472656,1.5294068148414202,31.79999923706055,1.2749963641218787,32.299999237060554,0.00944587979367717
8371,2005-08-01,31.88999938964844,32.11999893188477,31.770000457763672,31.979999542236328,8053400.0,0.004093172538720102,-1.1212156241691855,-0.6000025431379259,65.11627288042521,75.69454114514929,-0.5411050855927151,-1.331769229192492,-3.3262647961329606,-5.298513911251941,39.166613249085714,0.35999870300293324,1.4820198838178058,1.086999511718755,-0.7532642229428212,2.927263246380331,0.16686764438796686,2.007131379049543,-0.6899986267089915,52.27263532063734,-20.858592029425175,0.9201318673307887,8,-0.4149990081787145,-2.004999160766605,-3.949998855590824,-6.0449991226196325,1.409999847412113,0,0.019441798173442715,-1.0895485847190405,31.76000022888184,1.9545273269524053,31.709999084472656,1.5294068148414202,31.79999923706055,0.019441798173442715
8372,2005-08-02,32.65999984741211,32.740001678466804,32.0,32.09999847412109,9871900.0,0.024145514973374693,1.0555458422739468,-6.222226931717359,70.17893051222732,73.14131852439111,-1.2059034693774926,-1.9065363166283475,-4.020821310678485,-6.041026436808323,40.18101244378848,0.8500022888183629,1.44409428341703,1.6710000038146973,-0.12794547671417433,3.4699454843435724,0.7715272635502615,2.570472744079133,-1.3099994659423793,94.80507899391093,23.556579582432775,0.8994727402644374,8,-1.0749988555908168,-2.6649990081787074,-4.719999313354492,-6.814999580383301,1.0900001525878906,1,-0.015003113311576777,-1.1212156241691855,31.88999938964844,-1.0895485847190405,31.76000022888184,1.9545273269524053,31.709999084472656,-0.015003113311576777
8373,2005-08-03,32.5,32.860000610351555,32.34999847412109,32.34999847412109,8834500.0,-0.004898954322095195,-5.799959310309106,0.2678592107683283,67.12871092672987,71.3885101627698,-0.9936266627933605,-1.5669721463702793,-3.775365055174589,-5.840138908103807,40.76227238759578,0.5100021362304688,1.3446853024526888,1.3460001945495605,-0.3652675419189819,3.057267931018103,0.4903663263152893,2.201634062783832,-0.8997993850707964,78.31321425042378,8.305758955727896,0.8556338682342712,8,-0.8549995422363317,-2.4449996948242223,-4.559999465942383,-6.654999732971191,1.240001678466804,2,0.005538470928485584,1.0555458422739468,32.65999984741211,-1.1212156241691855,31.88999938964844,-1.0895485847190405,31.76000022888184,0.005538470928485584
8374,2005-08-04,31.899999618530273,32.330001831054695,31.79999923706055,32.22999954223633,12245900.0,-0.018461550199068477,-1.000007197532726,-2.1999771120491305,60.10637866150101,69.02485044845758,-0.2611904047457152,-0.8116907060741667,-3.0999541338101047,-5.203282738869319,41.46370452080456,0.7000007629394496,1.2505273698036774,0.620999813079834,-0.9061286293396122,2.14812825549928,-0.14256440812989268,1.384564034289557,0.960000991821282,36.42378501278936,-31.17651732057299,0.7635642212097233,8,-0.18999958038330078,-1.8449993133544957,-3.8949995040893555,-6.054999351501465,1.210000991821282,3,0.026959207313073552,-5.799959310309106,32.5,1.0555458422739468,32.65999984741211,-1.1212156241691855,31.88999938964844,0.026959207313073552
8375,2005-08-05,31.309999465942386,31.940000534057614,31.18000030517578,31.899999618530273,12556700.0,-0.01849530281013434,1.2686506829426736,1.7878796636129708,52.66666412353518,66.7594172167947,0.46380584789254087,-0.104167684121375,-2.4385549463166463,-4.570861178456223,41.43111297660135,0.7600002288818324,1.092376274191711,-0.04700031280517081,-1.3940451669418756,1.3000445413315305,-0.7205227398735197,0.6265221142631816,1.550001144409169,7.738043878093441,-54.35391543941501,0.6735224270683511,8,0.7100009918212855,-1.2549991607666087,-3.269999027252201,-5.464999198913578,2.64999961853027,4,0.038007044214486196,-1.000007197532726,31.899999618530273,-5.799959310309106,32.5,1.0555458422739468,32.65999984741211,0.038007044214486196
8376,2005-08-08,31.53000068664551,31.79999923706055,31.270000457763672,31.399999618530273,8766000.0,0.007026548210019357,-1.7179467115302032,-0.22034073643035682,52.9021587198561,63.66477142933951,0.4353836116973824,-0.26863413665870794,-2.5979580809579694,-4.742419917448263,40.604165186703035,0.5299987792968786,1.0126016415550012,0.12900085449219034,-1.1776925802674647,1.4356942892518418,-0.524345862887639,0.7823475718720161,1.2627999114990125,20.83335225543965,-35.72197469877423,0.6533467173798265,8,0.4899997711181605,-1.4750003814697337,-3.490000247955326,-5.060000419616703,2.4200000762939347,0,0.05201387397985102,1.2686506829426736,31.309999465942386,-1.000007197532726,31.899999618530273,-5.799959310309106,32.5,0.05201387397985102
8377,2005-08-09,32.509998321533196,32.639999389648445,31.540000915527344,31.559999465942386,16500500.0,0.031081433984958995,-1.2222282161593692,7.307623463129505,57.548568975043615,62.00662199045867,-0.5718266948591335,-1.1567208016487527,-3.498272961566741,-5.670818370874006,40.004575538418216,1.1099987030029332,0.9747036705724454,1.01299858093261,-0.3245730010073089,2.3505701628725326,0.34421278996264704,1.6817843719025696,0.2182902648925804,79.16653421192447,26.841958625105946,0.6687857909699605,8,-0.48999786376952414,-2.4549980163574183,-4.384997844696038,-6.039998054504387,0.5500030517578196,1,0.02430024473437431,-1.7179467115302032,31.53000068664551,1.2686506829426736,31.309999465942386,-1.000007197532726,31.899999618530273,0.02430024473437431
8378,2005-08-10,32.529998779296875,33.0,32.360000610351555,32.40999984741211,13183600.0,0.0006152094369820116,-4.81824487177233,0.12631481730589833,63.546798800969526,61.36833995673545,-0.5334890861131072,-1.0825843350628404,-3.4331691812086476,-5.635386088936649,39.4797951903465,0.6399993896484446,1.0252831047337878,0.9379990577697761,-0.41014675121594024,2.286144866755496,0.2639261532769197,1.612071962262636,-1.3499984741210938,74.17575277403994,20.200205133752362,0.6740729044928597,8,-0.4399986267089844,-1.6849985122680664,-4.452498435974121,-5.874999046325684,0.270000457763679,2,0.03750388153963202,-1.2222282161593692,32.509998321533196,-1.7179467115302032,31.53000068664551,1.2686506829426736,31.309999465942386,0.03750388153963202
8379,2005-08-11,32.720001220703125,32.75,32.150001525878906,32.31999969482422,10765500.0,0.005840837643288577,1.6086942099414525,3.3333757192357822,65.90909442766394,61.67817533643908,-0.631572719221289,-1.1794797004888053,-3.5389406118483535,-5.764775379382339,38.47304880896662,0.5999984741210938,0.866928034262255,1.0305014610290542,-0.34902483254154504,2.4100277545996533,0.3407383142437581,1.7202646078143538,-1.5036009216308592,84.61544910731877,26.534103299726624,0.6897631467852995,8,-0.6300010681152344,-1.8750009536743164,-4.502501487731934,-5.925002098083496,0.049999237060546875,3,0.031173606959350897,-4.81824487177233,32.529998779296875,-1.2222282161593692,32.509998321533196,-1.7179467115302032,31.53000068664551,0.031173606959350897
8380,2005-08-12,31.790000915527344,32.5,31.70000076293945,32.5,12243900.0,-0.028422991151581534,1.2535218834957815,-1.7749909401285549,58.58585969790136,60.952573871714215,0.3387543556011394,-0.17745610003918344,-2.541838800005369,-4.775441711216132,37.737192382935966,1.0200004577636754,0.7620046752792682,0.04900112152099467,-1.2594955497102518,1.3574977927522411,-0.605247214094625,0.7032494571366179,-0.5379286224365245,30.057837881938397,-32.000443864979985,0.6542483356156226,8,0.2999992370605469,-0.6600008010864258,-3.5725011825561523,-4.935001373291016,0.9099998474121023,4,0.041522480553924046,1.6086942099414525,32.720001220703125,-4.81824487177233,32.529998779296875,-1.2222282161593692,32.509998321533196,0.041522480553924046
8381,2005-08-15,32.200000762939446,32.389999389648445,31.56999969482422,31.670000076293945,8404100.0,0.01289713229331313,-1.2465700452798854,-0.7464808029142076,49.11348920826802,58.6119692823854,-0.025308875639069583,-0.5187546058399342,-2.8766550994565208,-5.128550535508801,36.72688028836247,0.8199996948242259,0.6994422942208445,0.3985009193420339,-0.8752215608464837,1.672223399530555,-0.23836032075222846,1.0353621594362927,-0.9129699157104447,45.205497347999405,-12.832010102983283,0.6368612400942598,8,-0.1100006103515554,-0.8650007247924734,-3.822500228881829,-5.185000419616692,-0.010002136230461645,0,0.05465833167180789,1.2535218834957815,31.790000915527344,1.6086942099414525,32.720001220703125,-4.81824487177233,32.529998779296875,0.05465833167180789
8382,2005-08-16,31.88999938964844,32.09000015258789,31.790000915527344,32.0,7678500.0,-0.009627371613226798,1.0689537239220226,-0.20754805252758962,50.825688779759865,56.80052237716651,0.18325246896717928,-0.16109396690040612,-2.4861075922602502,-4.765597629558844,35.46891092758828,0.40999984741210227,0.6789017414460474,0.05299959182739755,-1.1869170523954402,1.2929162360502389,-0.5669587302840249,0.67295791393882,-0.568709159364019,22.377596261064202,-33.275790103690426,0.6199583221114207,8,0.20000076293944957,-0.3349990844726598,-3.057498931884769,-4.4199991226196325,0.8400001525878871,1,0.06459709666722935,-1.2465700452798854,32.200000762939446,1.2535218834957815,31.790000915527344,1.6086942099414525,32.720001220703125,0.06459709666722935
8383,2005-08-17,32.189998626708984,32.419998168945305,31.88999938964844,31.88999938964844,9738600.0,0.009407313979376442,-2.5333341810460053,-2.727250658898655,54.240275898138236,56.14873318123732,-0.18477605957989596,-0.4287310412407699,-2.685262190493237,-5.010043928330674,35.057840339474524,0.5299987792968643,0.6448714089481555,0.31849889755249094,-0.9203335329129061,1.557331328017888,-0.30091731768020935,0.9379151127851912,-0.8351342010302503,52.542268774448,-2.304643481128629,0.6194162152326987,8,-0.09999847412109375,-0.6199989318847656,-3.347498893737793,-4.629999160766602,1.7100028991699219,2,0.027027113504135558,1.0689537239220226,31.88999938964844,-1.2465700452798854,32.200000762939446,1.2535218834957815,31.790000915527344,0.027027113504135558
8384,2005-08-18,31.53000068664551,32.060001373291016,31.520000457763672,32.040000915527344,10289100.0,-0.020503198764222796,-1.0377366638716248,-1.7000050862759641,48.16587300283575,55.64864527893738,0.46624918628440426,0.2977247038599451,-1.9499971239808929,-4.292817113824388,34.41111813205939,0.6699981689453125,0.48656453863439,-0.3739991188049281,-1.5349674647088811,0.786969227099025,-0.9544832917569046,0.20648505414704843,-0.14223354948035194,1.0204319952047407,-50.82956705214885,0.5804841729519761,8,0.6049995422363246,0.13999938964843395,-2.68750095367432,-3.9500007629394567,2.2399997711181605,3,0.040279052418573214,-2.5333341810460053,32.189998626708984,1.0689537239220226,31.88999938964844,-1.2465700452798854,32.200000762939446,0.040279052418573214
8385,2005-08-19,31.15999984741211,31.70000076293945,31.11000061035156,31.690000534057614,12298400.0,-0.011734882054414753,1.1454506361861707,1.0392165662504163,44.39324652311841,54.703210590410976,0.9082468297590509,0.7370162158131528,-1.51166771945541,-3.8762592080407074,33.874370531171614,0.5900001525878906,0.33845162245837557,-0.7639999389648438,-1.8535750901168626,0.32557521218717866,-1.3087875145408532,-0.21921236338883432,1.8400001525878906,3.8167427666219096,-45.99779976908258,0.5447875755760105,8,0.8950004577636719,0.5100002288818359,-2.1424999237060547,-3.1649999618530273,1.759998321533196,4,0.05166882600242628,-1.0377366638716248,31.53000068664551,-2.5333341810460053,32.189998626708984,1.0689537239220226,31.88999938964844,0.05166882600242628
8386,2005-08-22,31.95000076293945,32.0,31.270000457763672,31.270000457763672,10663600.0,0.02535304619370704,-1.1470565135926578,-1.283017781504502,44.56356200282622,53.26043203794237,0.20572212042477034,0.056222176801110635,-2.201796705126796,-4.610485121376129,33.43412568716253,0.8400001525878906,0.2842464874982049,-0.04149904251098846,-0.9354145127437512,0.8524164277217743,-0.4884567776273734,0.4054586926053929,1.012199249267585,64.12226855518817,19.172599547666664,0.44695773511638226,8,0.10499954223633168,-0.23500061035155895,-2.932500839233395,-3.9100008010864222,0.889999389648441,0,0.02347417784321193,1.1454506361861707,31.15999984741211,-1.0377366638716248,31.53000068664551,-2.5333341810460053,32.189998626708984,0.02347417784321193
8387,2005-08-23,32.0,32.330001831054695,31.690000534057614,31.899999618530273,9254500.0,0.0015649213103789972,-1.4615503119624178,0.1470593185158598,46.10592020630255,51.322556638534934,0.08467639045279896,-0.01834519127422851,-2.1483167757042665,-4.5953897744956045,31.785887071911755,0.640001296997081,0.32857331767034026,0.02350015640258718,-0.8586089786903841,0.9056092914955549,-0.4175544111438967,0.46455472394907105,0.9251560241699224,67.93901132181009,26.085605631056573,0.44105456754648426,8,-0.06999969482421875,-0.2849998474121094,-2.622499942779541,-3.8350000381469727,1.1800003051757812,1,0.005937457084655762,-1.1470565135926578,31.95000076293945,1.1454506361861707,31.15999984741211,-1.0377366638716248,31.53000068664551,0.005937457084655762
8388,2005-08-24,32.18000030517578,32.77000045776367,31.790000915527344,32.06999969482422,13600400.0,0.005625009536743164,-1.92537976269102,1.100001907341357,52.333338313630975,49.81413929253126,-0.16784272767714725,-0.17751855785908788,-2.209974267372168,-4.706831584013976,30.37501563453239,0.9799995422363281,0.3649697220157009,0.1845004081726067,-0.6979714112891884,1.0669722276344054,-0.25673550155828906,0.625736317903506,0.708852610717777,64.4578188662076,21.012209117991183,0.44123590973089927,8,-0.23999977111816406,-0.4650001525878906,-2.7074999809265137,-3.875,1.720001220703125,2,0.0170913372232655,-1.4615503119624178,32.0,-1.1470565135926578,31.95000076293945,1.1454506361861707,31.15999984741211,0.0170913372232655
8389,2005-08-25,32.31999969482422,32.65999984741211,32.18000030517578,32.25,8045300.0,0.004350509270378167,-3.571444141689373,0.6363573311138854,59.0990992848647,49.87116591330497,-0.41409593512046783,-0.2840378321168302,-2.2314325820194227,-4.777081719278911,29.551398062043376,0.4799995422363281,0.2906178268625368,0.2939997673034682,-0.5890902382760927,1.1770897728830292,-0.14754523548631227,0.7355447700932487,0.5332761749585018,72.89151781302931,23.899344024773548,0.44154500278978115,8,-0.37999916076660156,-0.6049995422363281,-2.5749993324279785,-3.8849992752075195,1.5600013732910156,3,0.048886195729380244,-1.92537976269102,32.18000030517578,-1.4615503119624178,32.0,-1.1470565135926578,31.95000076293945,0.048886195729380244
8390,2005-08-26,32.060001373291016,32.299999237060554,31.81999969482422,32.169998168945305,7803300.0,-0.008044502598644532,1.594599610281093,-1.5713896457764653,54.74061585884113,50.496402207813105,-0.12490548515434341,-0.0004340508574429691,-1.8560493597509051,-4.4459024911812115,28.300598879910694,0.5,0.16205835443838978,0.019001388549803266,-0.855211403153028,0.8932141802526345,-0.4181050073016124,0.4561077844012189,0.7584089913030851,52.666727701822914,0.10799881584485149,0.4371063958514162,8,-0.12000083923339844,-0.345001220703125,-2.212501049041748,-3.6250009536743164,-0.050003051757819605,4,0.05333746136072359,-3.571444141689373,32.31999969482422,-1.92537976269102,32.18000030517578,-1.4615503119624178,32.0,0.05333746136072359
8391,2005-08-29,32.509998321533196,32.59999847412109,31.8700008392334,31.899999618530273,7958700.0,0.014036086368264256,-1.1791095763669432,-5.545604300329754,50.0,50.40465901006199,-0.5881557802641524,-0.4233036598532891,-2.18627722111275,-4.826808012937455,27.039024807318835,0.7299976348876882,0.0015451665941945691,0.4379983901977482,-0.45738348669918594,1.3333802670946788,-0.009692548250718858,0.8856893286462153,0.2742438479760523,75.92572642613999,25.628405457672685,0.4476909384484659,8,-0.5699977874755788,-0.7299985885620046,-2.4874982833862234,-4.074997901916497,-1.119998931884755,0,0.012611500110122797,1.594599610281093,32.060001373291016,-3.571444141689373,32.31999969482422,-1.92537976269102,32.18000030517578,0.012611500110122797
8392,2005-08-30,32.169998168945305,32.389999389648445,31.88999938964844,32.27000045776367,9761400.0,-0.010458325750287378,1.9411751506242738,-0.16393852696091282,46.65426771247086,49.561769211654514,-0.2282654977301597,-0.1284828049004858,-1.7383055589172933,-4.4164373469974265,25.203235231220912,0.619998931884755,-0.05528753801003461,0.12249832153319318,-0.7309739697608606,0.975970612827247,-0.3042378241138337,0.5492344671802201,0.5807591693807908,38.77524805275112,-8.15041906697087,0.42673614564702633,8,-0.2299976348876882,-0.11499786376952414,-2.104998111724843,-3.734997749328606,-1.639997482299794,1,0.020826920167168694,-1.1791095763669432,32.509998321533196,1.594599610281093,32.060001373291016,-3.571444141689373,32.31999969482422,0.020826920167168694
8393,2005-08-31,32.68000030517578,32.759998321533196,32.040000915527344,32.240001678466804,10571500.0,0.01585334675967731,1.4000127157707678,-4.399885561700932,49.649114588213244,49.72657383225201,-0.739184481113007,-0.6580467415438704,-2.1437894487982234,-4.849035830370067,23.321569116118155,0.7199974060058523,-0.05092322504726354,0.6235004425048842,-0.2535342093362516,1.5005350943460165,0.18498311658431987,1.0620177684254486,-1.5699996948242223,91.48956029462562,47.29356798894365,0.43851732592056614,8,-0.7399997711181641,-0.625,-2.059999942779541,-3.4200000762939453,-2.0500011444091797,2,0.01529987745810435,1.9411751506242738,32.169998168945305,-1.1791095763669432,32.509998321533196,1.594599610281093,32.060001373291016,0.01529987745810435
8394,2005-09-01,32.759998321533196,33.15999984741211,32.560001373291016,32.59999847412109,11656500.0,0.002447919694319678,-4.0001112647627455,0.3636371517994215,59.99998426927229,51.46065580404688,-0.699968064100652,-0.7065368507706467,-2.1271455931344754,-4.842714937603134,22.587417756239738,0.5999984741210938,-0.03134393197517227,0.6604985237121497,-0.26710045092077195,1.5880974983450713,0.1966990363956853,1.1242980110286105,-1.6169977569580034,70.14914325894621,23.16654780169658,0.46379948731646153,9,-0.5449981689453054,-0.6249980926513601,-2.1024980545043874,-3.324997901916497,-2.6999988555908097,3,0.034798634394202166,1.4000127157707678,32.68000030517578,1.9411751506242738,32.169998168945305,-1.1791095763669432,32.509998321533196,0.034798634394202166
8395,2005-09-02,32.5,33.0,32.419998168945305,32.950000762939446,7384000.0,-0.007936457107883932,1.1091004931370292,-2.812507450587658,53.19148590791966,52.419314015723934,-0.2569191746389876,-0.37188217256065315,-1.7676654791564594,-4.487772312846737,22.802380716102064,0.5800018310546946,-0.06361435182459729,0.34100017547607564,-0.5239152628756898,1.205915613827841,-0.09145754369980352,0.7734578946519584,-1.2763194641113316,48.83718179412151,1.562470211861502,0.43245771917588216,9,-0.07499980926513672,-0.36499977111816406,-1.8199996948242188,-3.064999580383301,-3.1299991607666016,4,0.04246157132662254,-4.0001112647627455,32.759998321533196,1.4000127157707678,32.68000030517578,1.9411751506242738,32.169998168945305,0.04246157132662254
8396,2005-09-06,33.169998168945305,33.18000030517578,32.59999847412109,32.59999847412109,8627200.0,0.020615328275240152,-1.0350952336336263,-1.2666638409697992,62.64823445507767,54.25734893225451,-0.822115754886994,-0.9620405148530722,-2.321575385424758,-5.053974491402673,23.094910723179467,0.6800003051757812,0.01782569190804395,0.9289984703063894,0.006145679571403662,1.851851261041375,0.46757207493889297,1.3904248656738822,-1.8688648605957,99.22464115256948,46.78470898548326,0.4614263953674936,9,-0.6849975585937429,-1.0249977111816335,-2.489997863769524,-3.559997558593743,-3.0699977874755753,1,-0.034971356992661295,1.1091004931370292,32.5,-4.0001112647627455,32.759998321533196,1.4000127157707678,32.68000030517578,-0.034971356992661295
8397,2005-09-07,33.299999237060554,33.560001373291016,32.880001068115234,33.060001373291016,9954800.0,0.00391923651768411,-1.2666734483679412,0.42104910923426175,61.34971861684627,55.25916896594509,-0.8362610865698628,-1.0854749680726954,-2.3161098912253486,-5.068310571569679,22.711872500476858,0.6800003051757812,0.17405324646129827,1.0194994926452736,-0.012951524612766718,2.051950509903314,0.5032739840162535,1.5357250012742938,-1.8861339089013782,82.89460145209466,29.209028463905696,0.5162255086290194,9,-0.6099987030029368,-0.9649982452392649,-2.6199989318847727,-3.6899986267089915,-2.409999847412113,2,-0.05735735408925824,-1.0350952336336263,33.169998168945305,1.1091004931370292,32.5,-4.0001112647627455,32.759998321533196,-0.05735735408925824
8398,2005-09-08,33.75,34.02000045776367,33.31999969482422,33.380001068115234,13985900.0,0.013513536734217846,-1.8571361842258916,1.5416759385827816,73.71796883437635,56.88348780477972,-1.1623729889397154,-1.5171763878472007,-2.6461556842557954,-5.401410101634237,22.14706111169939,0.7200012207031179,0.2944222914086012,1.4085001945495605,0.18710773438844797,2.6298926547106696,0.7978039644690043,2.019196424630117,-2.164443788230276,83.12499552965811,21.836715735933446,0.6106962300805547,9,-0.8299999237060547,-1.1849994659423828,-2.9599990844726527,-4.029998779296875,-3.8199996948242188,3,-0.09540738706235519,-1.2666734483679412,33.299999237060554,-1.0350952336336263,33.169998168945305,1.1091004931370292,32.5,-0.09540738706235519
8399,2005-09-09,33.740001678466804,34.5,33.740001678466804,34.25,20896000.0,-0.00029624656394655613,-1.9803953834531904,-1.3783778210798525,79.86118715009825,59.67466239269717,-1.039029695723201,-1.5039525386859438,-2.512555816200038,-5.29334081847621,22.048879417033184,0.759998321533196,0.4089807279506772,1.3475018501281824,-0.017209181096689008,2.7122128813530573,0.6651463345157467,2.029857365740618,-1.9110010420976842,63.46165132230542,-4.885864715140876,0.6823555156124368,9,-0.5550012588501048,-0.9350013732910227,-2.890001296997081,-3.9600009918213033,-3.970001220703132,4,-0.09217552943054641,-1.8571361842258916,33.75,-1.2666734483679412,33.299999237060554,-1.0350952336336263,33.169998168945305,-0.09217552943054641
8400,2005-09-12,33.110000610351555,33.939998626708984,33.049999237060554,33.84000015258789,15559000.0,-0.0186722298984745,-1.0941105720684314,1.43137636226283,63.94233193980466,61.2238103860088,-0.27314731691292593,-0.8116011644555456,-1.7588897970143549,-4.565541512223703,22.242409950819972,0.8899993896484304,0.45530566539625994,0.6515007972717228,-0.7181902486891971,2.0211918432326463,-0.033344725708737144,1.3363463202521828,-0.9604800503467317,26.842196139529367,-40.303165122637125,0.6848455229804615,9,0.08499908447266336,-0.30500030517577414,-2.2275004386901784,-3.3299999237060547,-3.310001373291005,0,-0.09211721800619999,-1.9803953834531904,33.740001678466804,-1.8571361842258916,33.75,-1.2666734483679412,33.299999237060554,-0.09211721800619999
8401,2005-09-13,33.959999084472656,34.080001831054695,33.34999847412109,33.540000915527344,16876400.0,0.0256719558578129,1.2121191103712905,-0.575340318240007,69.75808932559728,63.790901676356185,-1.0011103655101365,-1.605288347228111,-2.4715070752630055,-5.32234449723801,22.695523597257576,0.9700012207031392,0.4728204132623759,1.413499355316162,-0.10439759805896642,2.931396308691287,0.6545508786285978,2.1724478320037264,-1.528420991668412,66.66658817490163,-0.36275113493258004,0.758948476687563,9,-0.6899986267089844,-1.154998779296875,-2.9224987030029297,-4.1799983978271555,-3.8899993896484375,1,-0.13515896257305604,-1.0941105720684314,33.110000610351555,-1.9803953834531904,33.740001678466804,-1.8571361842258916,33.75,-0.13515896257305604
8402,2005-09-14,33.950000762939446,34.439998626708984,33.799999237060554,34.25,14957100.0,-0.00029441465850277293,-1.1333231608461234,-0.7142870118074647,68.47603703848223,65.88278194860828,-0.7957469236625627,-1.5104905373825517,-2.350747739854004,-5.214111225015415,23.28625197341829,0.6399993896484304,0.5481644225194913,1.3005009651184025,-0.3067651143318315,2.9077670445686365,0.49686792539328906,2.1041340048435195,-1.2702120412717122,62.0690380917046,-5.067239350094937,0.8036330397251166,9,-0.49000167846678977,-1.1450004577636648,-2.9125003814697195,-4.170000076293945,-4.180000305175774,2,-0.11340207054346985,1.2121191103712905,33.959999084472656,-1.0941105720684314,33.110000610351555,-1.9803953834531904,33.740001678466804,-0.11340207054346985
8403,2005-09-15,33.060001373291016,34.220001220703125,33.02000045776367,34.0,12654200.0,-0.026215003524240665,-1.3529416164585413,3.1333367241838963,56.67872820230328,65.51375349672284,0.17190153509015005,-0.581800012103102,-1.3664274216925634,-4.233248329015559,23.11130319593449,1.2000007629394531,0.6097843503883098,0.3670014381408677,-1.234985496983974,1.968988373265713,-0.4339920294215531,1.1679949057032886,-0.16178729822340898,2.7027653986231,-61.07390382058664,0.8009934675624223,9,0.3999977111816406,-0.2550010681152344,-2.022500991821289,-3.280000686645515,-2.5400009155273438,3,-0.0656382907895372,-1.1333231608461234,33.950000762939446,1.2121191103712905,33.959999084472656,-1.0941105720684314,33.110000610351555,-0.0656382907895372
8404,2005-09-16,32.799999237060554,33.36999893188477,32.669998168945305,33.310001373291016,15695400.0,-0.007864553098310356,1.222234332425063,0.5425562567213771,56.67868917478503,65.90122052637456,0.48966837210492997,-0.23375934669262932,-1.0196284585933562,-3.881694751229663,23.363508179803482,0.7000007629394673,0.72101348636631,0.04349937438965412,-1.462171096943372,1.5491698457226803,-0.7093358612768554,0.7963346100561637,1.700000762939446,7.3446912143457554,-55.448111235653656,0.7528352356665127,9,0.7499999999999929,0.00500106811522727,-1.3324990272522044,-2.9499988555908274,-1.8799991607666087,4,-0.0874999694707912,-1.3529416164585413,33.060001373291016,-1.1333231608461234,33.950000762939446,1.2121191103712905,33.959999084472656,-0.0874999694707912
8405,2005-09-19,32.77000045776367,32.97999954223633,32.630001068115234,32.720001220703125,8975000.0,-0.0009145969510568897,-2.043471049707263,-0.09803730907894283,52.53908578308663,64.77798178504221,0.6280394875673423,-0.08111789600870623,-0.9126751630019179,-3.762103909544898,24.23687174185035,0.34999847412109375,0.7810674605452803,-0.06699943542480469,-1.372068243309542,1.2380693724599325,-0.7195338393671733,0.5855349685175639,1.6933995056152327,7.734783341763615,-51.19102612914001,0.6525344039423691,9,0.7950000762939453,0.034999847412109375,-1.3025002479553223,-2.9200000762939453,-4.2200012207031214,0,-0.09154714550177123,1.222234332425063,32.799999237060554,-1.3529416164585413,33.060001373291016,-1.1333231608461234,33.950000762939446,-0.09154714550177123
8406,2005-09-20,32.700000762939446,33.25,32.630001068115234,32.830001831054695,11842000.0,-0.0021360907490509673,-3.592576894276551,-2.600061036087871,55.463950284608174,64.12400752590464,0.6977329794499028,0.05054218177396308,-0.7939618357224347,-3.6004129503226316,24.902941774469582,0.6199989318847656,0.7742860354139793,-0.17449913024903196,-1.4136922567688686,1.0646939962708046,-0.7940956935089503,0.44509743301088633,1.6900632446289094,3.867391670881415,-55.227628990000454,0.6195965632599184,9,0.8649997711181712,0.10499954223633523,-1.0900006294250417,-2.8500003814697195,-4.470001220703118,1,-0.08868505988432918,-2.043471049707263,32.77000045776367,1.222234332425063,32.799999237060554,-1.3529416164585413,33.060001373291016,-0.08868505988432918
8407,2005-09-21,32.189998626708984,32.560001373291016,31.899999618530273,32.560001373291016,14131900.0,-0.015596395239491079,2.567550570138359,2.846151588954764,44.94843074193191,60.92739218229971,1.1552053723448878,0.6066095589794713,-0.2382337087947839,-3.006342797099407,24.875782970344567,0.8000011444091726,0.8193334530716285,-0.6940011978149414,-1.9076156401521018,0.519613244522219,-1.3008084189835216,-0.0871939766463612,2.129662863281247,12.499948616721024,-40.741857689172136,0.6068072211685804,9,1.0100011825561523,0.6150016784667969,-0.47749853134155273,-2.339998245239258,-4.719999313354496,2,-0.06585893203877746,-3.592576894276551,32.700000762939446,-2.043471049707263,32.77000045776367,1.222234332425063,32.799999237060554,-0.06585893203877746
8408,2005-09-22,32.72999954223633,33.09000015258789,31.959999084472656,32.189998626708984,14435800.0,0.016775425242773645,-1.2600021362304688,-1.4594511000680455,49.71752548879879,57.578096442155335,0.5088082410771904,0.11586642517785606,-0.7265804898034673,-3.46099655804219,24.589125623148462,1.1300010681152344,0.7676154637714134,-0.18150024414062216,-1.352110600029988,0.9891101117487437,-0.7668054220853051,0.4038049338040608,1.4444822354663032,56.46260621795918,5.138070385034396,0.5853051779446824,9,0.4399995803833008,0.07500076293945312,-0.9074993133544922,-2.8799991607666016,-4.729999542236328,3,-0.09043688132818128,2.567550570138359,32.189998626708984,-3.592576894276551,32.700000762939446,-2.043471049707263,32.77000045776367,-0.09043688132818128
8409,2005-09-23,33.900001525878906,33.97999954223633,32.459999084472656,32.650001525878906,14175200.0,0.03574708218778766,1.156035084491724,2.314810890235804,61.25402934985794,57.27939615438347,-0.7108661495705206,-0.9799385559020521,-1.8347811680647794,-4.539099147465592,24.58742483961117,1.5200004577636719,0.7438272922077047,0.9095016479492202,-0.3054494159674377,2.1244527118658816,0.30202611599089124,1.516977179907549,0.13801132227338542,96.15394138020521,42.67591267686399,0.6074755319583299,9,-0.7300024032592773,-1.095001220703125,-2.0700016021728516,-4.05000114440918,-5.350002288818356,4,-0.09970504176924522,-1.2600021362304688,32.72999954223633,2.567550570138359,32.189998626708984,-3.592576894276551,32.700000762939446,-0.09970504176924522
8410,2005-09-26,33.77000045776367,34.110000610351555,33.490001678466804,33.959999084472656,13727900.0,-0.0038348395948003544,1.5305992168219942,-0.1519989013671875,55.28170645791516,55.670909169085455,-0.5335020496039178,-0.7539136502005306,-1.6428928227095554,-4.326282599240237,25.22305407769061,0.6199989318847514,0.6110798096271708,0.6940006256103501,-0.48539197096013,1.8733932221808338,0.10430432732511008,1.2836969238955902,-1.8700008392333984,84.6153846153849,35.398702588503035,0.5896962982852412,9,-0.600001335144043,-0.9650001525878906,-1.8675003051757812,-3.9200000762939453,-5.2200012207031214,0,-0.08439444308075261,1.156035084491724,33.900001525878906,-1.2600021362304688,32.72999954223633,2.567550570138359,32.189998626708984,-0.08439444308075261
8411,2005-09-27,32.919998168945305,33.650001525878906,32.639999389648445,33.61999893188477,14156800.0,-0.025170336905427915,1.657879546857649,3.684241170919825,47.03124413267257,53.28815440177327,0.17149669021984693,0.13531751136728332,-0.7470190830145356,-3.4017182553663403,25.171596566943016,1.1300010681152273,0.42685530594913246,-0.17650165557861897,-1.3284032024653811,0.9753998913081432,-0.752452429022,0.3994491178647621,-0.9757985305786079,46.153759848516714,1.1476568293766576,0.5759507734433806,9,0.14000225067139382,-0.03499794006346946,-1.0574979782104421,-3.069997787475579,-3.2799987792968643,1,-0.1327460259705343,1.5305992168219942,33.77000045776367,1.156035084491724,33.900001525878906,-1.2600021362304688,32.72999954223633,-0.1327460259705343
8412,2005-09-28,32.84000015258789,33.299999237060554,32.439998626708984,32.919998168945305,10593000.0,-0.0024300735360575088,1.0476201288822307,0.11428275595227116,42.454399204417726,51.707673402008204,0.08658848087065252,0.2825716381644199,-0.6272586519984955,-3.2527742277789926,25.034900079062915,0.8600006103515696,0.3686590379239121,-0.2899997711181612,-1.3648420563596275,0.7848425141233051,-0.8274209137388908,0.24742137150256838,-0.8524844947814962,40.93025318926221,0.7151199558749894,0.5374211426207325,9,0.16499996185302734,0.25500011444091797,-0.9549999237060547,-2.989999771118164,-2.0300006866455043,2,-0.1403776062403057,1.657879546857649,32.919998168945305,1.5305992168219942,33.77000045776367,1.156035084491724,33.900001525878906,-0.1403776062403057
8413,2005-09-29,33.18000030517578,33.630001068115234,32.43000030517578,32.77000045776367,16390400.0,0.010353232369309184,-1.2018359540416537,-5.125125172858211,45.59747654352676,50.47642755409062,-0.26216969305119164,-0.019024539792553696,-0.9330418685085036,-3.520831981029339,24.59554249832358,1.2000007629394531,0.19794271563962695,0.02500038146972372,-1.0288255891474591,1.0788263520869066,-0.5019126038388677,0.5519133667783152,-1.1500349483184849,44.64284903338333,7.063869437132958,0.5269129853085932,9,-0.17500019073486328,-0.034999847412109375,-1.3575000762939453,-3.3299999237060547,-2.2299995422363317,3,-0.1720916497680256,1.0476201288822307,32.84000015258789,1.657879546857649,32.919998168945305,1.5305992168219942,33.77000045776367,-0.1720916497680256
8414,2005-09-30,33.900001525878906,34.049999237060554,33.18000030517578,33.18000030517578,14441100.0,0.021699855758916753,-1.4166596024244678,1.7561011918607357,56.12403375856832,50.874755106921924,-0.9048846872036123,-0.6843263038554994,-1.589766658807946,-4.15583040747099,23.86344454985197,0.8699989318847727,0.04562196260288687,0.6880014419555636,-0.3986766776146027,1.7746795615257298,0.14466238217048044,1.2313405017406467,-1.8284354639517275,87.50005676631841,46.5568610551814,0.5433390597850826,9,-0.8950014114379883,-0.7400016784667969,-2.0725011825561523,-4.05000114440918,-2.850002288818356,4,-0.1740413351124751,-1.2018359540416537,33.18000030517578,1.0476201288822307,32.84000015258789,1.657879546857649,32.919998168945305,-0.1740413351124751
8415,2005-10-03,33.880001068115234,34.68000030517578,33.830001831054695,34.0,12365300.0,-0.0005899839782722571,-6.727349967921921,-0.16666490060611197,49.288274706753974,50.18856893160479,-0.7944133506110092,-0.5856660987977804,-1.5015490386880614,-4.053593284186164,23.54425225842289,0.8499984741210866,0.018309272637310414,0.5990009307861328,-0.4724653927605189,1.6704672543327845,0.0632677690128105,1.1347340925594551,-1.7676663152195715,64.44447835286459,25.64989242962323,0.5357331617733258,10,-0.590001106262207,-0.6300010681152344,-2.0525007247924805,-4.030000686645508,-2.750001907348633,0,-0.1573200018600588,-1.4166596024244678,33.900001525878906,-1.2018359540416537,33.18000030517578,1.0476201288822307,32.84000015258789,-0.1573200018600588
8416,2005-10-04,32.009998321533196,33.25,31.96999931335449,33.25,24012400.0,-0.05519488452265475,1.064514441993613,10.333439298089514,37.0320882886926,49.3089753256893,1.081109733037593,1.257446448451283,0.42150582752208265,-2.114905725712383,22.435000076888496,1.9100017547607457,-0.03576908502122933,-1.2130018234253015,-2.4260045863258526,9.394752495950343e-07,-1.8195032048755806,-0.6065004419750224,2.6700019836425852,1.4759776213891904,-32.95456956923372,0.6065013814502759,10,1.3100013732910227,1.2650022506713938,-0.1824979782104421,-2.1599979400634695,-0.759998321533196,1,-0.1080911985598293,-6.727349967921921,33.880001068115234,-1.4166596024244678,33.900001525878906,-1.2018359540416537,33.18000030517578,-0.1080911985598293
8417,2005-10-05,31.38999938964844,32.259998321533196,31.07999992370605,32.0,24441800.0,-0.01936891485144754,1.0884978158273386,0.4919353102052186,38.418865846128796,48.05356869872598,1.7608690416572337,1.8203462895363849,1.033641828084182,-1.432004035345475,21.143132493636312,1.1799983978271449,-0.07626224297536055,-1.737500762939451,-3.200057466383445,-0.27494405949545353,-2.468779114661448,-1.006222411217454,3.29000091552734,8.611095363712991,-28.600440529363013,0.7312783517219984,10,1.490000724792477,1.490000724792477,0.47000074386596324,-1.409999847412113,0.23000144958495738,2,-0.05575024001361084,1.064514441993613,32.009998321533196,-6.727349967921921,33.880001068115234,-1.4166596024244678,33.900001525878906,-0.05575024001361084
8418,2005-10-06,30.53000068664551,31.5,30.10000038146973,31.38999938964844,20761700.0,-0.02739721948788998,1.5925920693144775,1.409832528704013,35.46737203497305,45.18838455262766,2.5434506083958404,2.5578860335687033,1.8917411836370839,-0.5208096969301828,19.608557712124007,1.3999996185302699,-0.15442187664456242,-2.4364995002746532,-4.271921159150782,-0.6010778413985243,-3.3542103297127177,-1.5187886708365888,4.00599960327148,9.388653107833088,-30.295439759260724,0.9177108294380638,10,1.8599996566772425,1.8599996566772425,1.4674997329711879,-0.4800004959106481,0.5900001525878871,3,0.009171266721240245,1.0884978158273386,31.38999938964844,1.064514441993613,32.009998321533196,-6.727349967921921,33.880001068115234,0.009171266721240245
8419,2005-10-07,30.6299991607666,31.09000015258789,30.45000076293945,31.0,15543800.0,0.0032754167006892043,1.3272656653685293,0.4302341828440385,36.421323267963125,43.09278642041076,2.1577307465260915,2.3325381046006157,1.793867610460154,-0.5756965302951045,17.599231858882717,0.639999389648441,-0.1322117067707893,-2.1810009002685575,-4.252308489700212,-0.10969331083690292,-3.216654694984385,-1.1453471055527302,3.6398411346435537,11.572025941607576,-30.8252142811547,1.0356537947158282,10,1.7600011825561523,1.7600011825561523,1.3675012588500977,-0.5799989700317383,1.25,4,0.010447326508018051,1.5925920693144775,30.53000068664551,1.0884978158273386,31.38999938964844,1.064514441993613,32.009998321533196,0.010447326508018051
8420,2005-10-10,30.059999465942386,30.71999931335449,30.040000915527344,30.60000038146973,14143100.0,-0.018609197206714834,-1.344830080963897,1.4594586235160087,34.24821504860438,41.6724498555143,2.398333561419914,2.8061988080179283,2.357800637880313,0.03416320093624492,16.831192078912867,0.6799983978271449,-0.19663187830776963,-2.598500537872308,-4.999924434091984,-0.1970766416526324,-3.7992124859821494,-1.3977885897624702,3.959650434631346,0.6230079787804054,-44.721018238640404,1.2007119481098385,10,2.300001144409176,2.300001144409176,2.115000724792477,0.14500045776366832,1.4099998474121023,0,0.03293412470748125,1.3272656653685293,30.6299991607666,1.5925920693144775,30.53000068664551,1.0884978158273386,31.38999938964844,0.03293412470748125
8421,2005-10-11,29.3700008392334,30.5,29.20000076293945,30.07999992370605,18085200.0,-0.02295404653918065,-1.4761908221950046,1.3148108902357978,33.52805661971158,40.680634012769175,2.829344023844733,3.3040977409983014,3.0293987686307418,0.7632883143040843,16.078795731907444,1.2999992370605504,-0.47180621356275765,-3.058999252319339,-5.791239403907845,-0.3267591007308326,-4.425119328113588,-1.6928791765250857,4.331277142536621,5.555562481300611,-42.1277778902427,1.3661200757942527,10,2.5699996948242188,2.5699996948242188,2.909999370574951,0.8349990844726562,2.179998397827152,1,0.0599250347716076,-1.344830080963897,30.059999465942386,1.3272656653685293,30.6299991607666,1.5925920693144775,30.53000068664551,0.0599250347716076
8422,2005-10-12,30.10000038146973,30.239999771118164,29.209999084472656,29.239999771118164,19019300.0,0.024855278221891375,-1.2391270996338728,-1.2112700271864802,34.971436643014826,39.49996291271229,1.8660353441889264,2.3935980138973854,2.2642787965262237,0.07194787709930495,14.961607009072402,1.0300006866455078,-0.6961678669701499,-2.136499691009515,-4.958558238972255,0.6855588569532287,-3.547528964990885,-0.725470417028145,3.1511498784172325,39.13043117703378,-7.1349536092852475,1.4110292739813712,10,1.840000152587887,1.840000152587887,2.215000152587887,0.11499977111816051,1.7799987792968714,2,0.038205966908832156,-1.4761908221950046,29.3700008392334,-1.344830080963897,30.059999465942386,1.3272656653685293,30.6299991607666,0.038205966908832156
8423,2005-10-13,30.88999938964844,31.03000068664551,29.40999984741211,30.20000076293945,18964400.0,0.026245813892582293,2.340203712442959,0.8023234151274867,32.01910083426574,36.82163703223423,0.8013045382629755,1.510116848102843,1.4527731712490954,-0.6692962323117086,14.744564118919856,1.620000839233402,-0.7957613581368719,-1.238000583648681,-4.093412173285007,1.6174110059876448,-2.6657063784668473,0.1897052111694819,1.9560359205437727,89.41794563348236,47.41985695130016,1.4277057948181628,10,1.0500011444091761,1.0500011444091761,1.622501373291012,-0.48499870300293324,0.9899997711181605,3,0.02363229083874918,-1.2391270996338728,30.10000038146973,-1.4761908221950046,29.3700008392334,-1.344830080963897,30.059999465942386,0.02363229083874918
8424,2005-10-14,29.93000030517578,30.8700008392334,29.53000068664551,30.5,17593500.0,-0.031077989752060886,1.0457996150362925,-0.8260881583821144,29.130427030622073,34.58187617933068,1.2727835724835757,2.365351203680632,2.3990097104892527,0.3319752757745711,15.016989623521551,1.3599987030029297,-0.8937247654417106,-2.054499721527101,-5.052615190378951,0.9436157473247491,-3.553557455953026,-0.555441987101176,2.5514315502911558,39.89068703117529,3.1477658128670356,1.4990577344259257,10,1.2950000762939453,2.010000228881836,2.8125,0.7049999237060547,1.8699989318847692,4,0.0397594561284329,2.340203712442959,30.88999938964844,-1.2391270996338728,30.10000038146973,-1.4761908221950046,29.3700008392334,0.0397594561284329
8425,2005-10-17,29.770000457763672,30.20000076293945,29.6299991607666,30.04999923706055,10596100.0,-0.005345801730060162,-1.0357150155652763,0.49122619159160585,31.492363428370638,33.96635119485047,0.8811294072361378,2.4127792624109503,2.5621244249611266,0.5333748618564158,15.361019844848748,0.570001602172848,-1.0613354053119792,-2.0644995689392083,-5.1944333212341505,1.0654341833557304,-3.6294664450866776,-0.49953269279173895,2.3832882884505153,31.14752560589597,-4.223022314450084,1.5649668761474695,10,0.9599990844726491,2.1700000762939453,3.2249999046325684,1.1049995422363281,2.779998779296882,0,0.07087667687464427,1.0457996150362925,29.93000030517578,2.340203712442959,30.88999938964844,-1.2391270996338728,30.10000038146973,0.07087667687464427
8426,2005-10-18,29.79999923706055,29.920000076293945,29.3700008392334,29.61000061035156,13140100.0,0.0010076848785891546,1.5581341707918597,-0.6785694822888451,32.033081469984964,33.256819597501156,0.5639836879138507,2.270805373693019,2.5285609409768277,0.5380256567422528,15.492543883427768,0.5499992370605469,-1.3943455925978903,-1.8895007133483865,-5.117761012038219,1.338759585341446,-3.503630862693303,-0.27537056400347026,2.057960710826162,32.417562263874245,-2.156786704948914,1.6141301493449165,10,0.5500011444091761,2.1400012969970668,3.2000007629394496,1.0750007629394496,2.4000015258788956,1,0.05604027245131782,-1.0357150155652763,29.770000457763672,1.0457996150362925,29.93000030517578,2.340203712442959,30.88999938964844,0.05604027245131782
8427,2005-10-19,30.06999969482422,30.1200008392334,28.8700008392334,29.5,17499300.0,0.009060418277725413,2.7313322363738846,3.0000200774990344,31.466017576715686,32.81222465769478,0.09728035500582166,1.932939260898742,2.2264666245153535,0.3077900238985194,16.773388791325488,1.25,-1.7009284809999485,-1.51350030899048,-4.811042265014585,1.7840416470336287,-3.1622712870025325,0.1352706690215726,1.5221643345677691,55.555506498231196,21.33543409707997,1.6487709780120539,10,-0.08999919891357422,1.705000877380371,2.967500686645508,0.8050003051757812,2.0900001525878906,2,0.04921847546580049,1.5581341707918597,29.79999923706055,-1.0357150155652763,29.770000457763672,1.0457996150362925,29.93000030517578,0.04921847546580049
8428,2005-10-20,29.770000457763672,30.54999923706055,29.65999984741211,30.20000076293945,13837800.0,-0.009976695713508232,-1.7384532319213226,-0.754386904204194,24.090311235513,31.442112209644765,0.3108226397556777,2.107885046192038,2.4895795065110704,0.6479697014121335,17.349324048783657,0.889999389648441,-1.7852629676792553,-1.6654995918273912,-5.011721615596059,1.6807224319412768,-3.3386106037117216,0.007611420056942819,1.4955039888092863,44.99998092651367,16.795757057954383,1.6731110118843335,10,0.18000030517578125,2.005000114440918,3.362499237060547,1.1049995422363281,2.229999542236328,3,0.07087667687464427,2.7313322363738846,30.06999969482422,1.5581341707918597,29.79999923706055,-1.0357150155652763,29.770000457763672,0.07087667687464427
8429,2005-10-21,30.520000457763672,30.54999923706055,29.540000915527344,29.54999923706055,18187400.0,0.025193147076502997,-1.04040505236551,-2.255815191355735,30.68963642398596,31.046714584687166,-0.5100598110811774,1.1506761682401532,1.704522416522778,-0.05947582162781373,17.128596657259877,1.0099983215332067,-1.8344241882579801,-0.7464995384216309,-3.9047755611134107,2.4117764842701526,-2.325637549767521,0.8326384729242591,0.4580435559285405,98.21435667226362,71.51286845227071,1.5791380113458915,10,-0.5699996948242188,1.255000114440918,2.612499237060547,0.3549995422363281,1.340000152587887,4,0.04456090047852457,-1.7384532319213226,29.770000457763672,2.7313322363738846,30.06999969482422,1.5581341707918597,29.79999923706055,0.04456090047852457
8430,2005-10-24,30.920000076293945,31.0,30.13999938964844,30.63999938964844,23810400.0,0.013106147199565932,2.9090889386918044,0.2886601384300745,42.46196575367948,32.039371155128045,-0.8663447615668467,0.554651358982845,1.303372213727073,-0.41815475065563135,16.59532267088245,0.860000610351559,-1.7763420860824937,-0.20399990081786967,-3.1357241229066304,2.727724321270891,-1.66986201186225,1.2618622102265107,-2.049999237060547,96.24413355743943,63.610863983581595,1.4658621110443797,10,-0.9699993133544922,0.8550004959106445,2.2574996948242188,0.6750001907348633,1.5599994659423828,0,0.02846051612533107,-1.04040505236551,30.520000457763672,-1.7384532319213226,29.770000457763672,2.7313322363738846,30.06999969482422,0.02846051612533107
8431,2005-10-25,28.54999923706055,29.53000068664551,28.26000022888184,28.979999542236328,39551100.0,-0.07664944480548208,-1.5148565709214008,-1.535711609593947,34.18706731502418,31.95221900757352,1.5367077843046886,2.719928725187952,3.631441586591638,1.9807628854703445,17.600404981634938,2.659999847412106,-1.794248926438165,-2.355500793457029,-5.373736897883287,0.6627353109692322,-3.8646188456701616,-0.8463827412439002,2.4500007629394496,10.58390629209308,-24.051647080152176,1.5091180522131304,10,1.095001220703125,2.920001029968258,4.635001182556149,3.045001029968258,5.299999237060536,1,0.14010508255312426,2.9090889386918044,30.920000076293945,-1.04040505236551,30.520000457763672,-1.7384532319213226,29.770000457763672,0.14010508255312426
8432,2005-10-26,28.229999542236328,28.75,28.149999618530273,28.5,23232800.0,-0.011208395915080605,-1.7906974681073793,0.6279075956778676,36.37438934848847,32.43613995359827,1.7472994835846372,2.821510886116098,3.9149206544461777,2.3317846005029352,18.91923036552402,0.6000003814697266,-1.751874939462784,-2.4450004577636726,-5.5442266930793025,0.6542257775519538,-3.9946135754214893,-0.8953873401058594,2.770000457763672,2.8070144911629535,-33.57537506273449,1.5496131176578136,10,1.3450002670288086,3.185000419616699,4.955000877380371,3.65000057220459,5.880001068115227,2,0.1406305804136978,-1.5148565709214008,28.54999923706055,2.9090889386918044,30.920000076293945,-1.04040505236551,30.520000457763672,0.1406305804136978
8433,2005-10-27,27.46999931335449,28.239999771118164,27.149999618530273,28.20000076293945,23674500.0,-0.026921723032434564,1.6913601759471169,2.703704488619506,32.63735328602827,32.82579842642118,2.2028034468048716,3.301044888834177,4.619144659349455,3.126206975950108,20.171174141892422,1.0900001525878906,-1.6658586613145019,-2.9195006370544476,-6.098097241650596,0.25909596754169684,-4.50879893935252,-1.3302023347563754,3.4160006713867226,8.311679561498025,-29.919840296442402,1.5892983022980725,10,1.605000495910648,3.4450006484985387,5.53250074386597,4.615000724792484,5.739999771118168,3,0.1707317310262031,-1.7906974681073793,28.229999542236328,-1.5148565709214008,28.54999923706055,2.9090889386918044,30.920000076293945,0.1707317310262031
8434,2005-10-28,28.0,28.020000457763672,27.36000061035156,27.559999465942386,22860800.0,0.019293800505770342,1.749991059330299,-0.6027392607340355,38.63134406880606,33.619018497580676,1.5312711121372722,2.431006449136369,4.059653379615142,2.624160209284554,21.08422043286283,0.6599998474121129,-1.6354239519628635,-2.094499874114991,-4.983211135903439,0.7942113876734567,-3.5388555050092165,-0.6501442432207654,2.6618399627685534,22.077929798678134,-20.047009728271554,1.444355630894224,10,1.0749998092651367,2.9149999618530273,4.987499713897705,4.305000305175781,5.290000915527344,4,0.1428571428571428,1.6913601759471169,27.46999931335449,-1.7906974681073793,28.229999542236328,-1.5148565709214008,28.54999923706055,0.1428571428571428
8435,2005-10-31,28.54999923706055,28.70000076293945,28.15999984741211,28.170000076293945,16007000.0,0.019642829895019753,-1.7000071525641764,0.8636334080377458,45.403576536779475,35.10462906055784,0.8828573120032956,1.5401892593090345,3.4978746143702715,2.103521158264275,21.209440209810747,0.7000007629394496,-1.635668673520211,-1.2780005455017047,-3.6298024317852615,1.073801340781852,-2.453901488643485,-0.10209960235992455,1.9011303050537052,58.823486984355,11.57405364490706,1.1759009431417786,10,0.5250005722045863,2.365000724792477,4.437500476837155,3.7700004577636683,5.010002136230465,0,0.11593700391397266,1.749991059330299,28.0,1.6913601759471169,27.46999931335449,-1.7906974681073793,28.229999542236328,0.11593700391397266
8436,2005-11-01,28.54999923706055,28.559999465942386,28.10000038146973,28.29999923706055,17050200.0,0.0,2.407394848754574,0.657896189811718,40.53722976014676,36.11254152538352,0.7676216576179513,1.336191294970039,3.4603842306494847,2.143558085745557,23.027558629692287,0.45999908447265625,-1.5186779146146705,-1.105000591278074,-3.283638776284878,1.07363759372873,-2.194319683781476,-0.015681498774672065,1.7030625096386665,87.4999552965273,37.60323952064138,1.089319092503401,11,0.5250005722045863,2.365000724792477,4.437500476837155,3.870000839233395,4.080001831054684,1,0.13765325429761388,-1.7000071525641764,28.54999923706055,1.749991059330299,28.0,1.6913601759471169,27.46999931335449,0.13765325429761388
8437,2005-11-02,29.63999938964844,30.0,28.520000457763672,28.79999923706055,19097500.0,0.03817864034031104,-1.1142885169250112,3.3600006103515625,42.638396263123425,38.17343986178468,-0.4355961178373562,0.11421942744462044,2.3431747493888686,1.1008186161173903,23.68357289601635,1.4799995422363281,-1.4052836978207317,0.07249956130981872,-1.9475359858485781,2.0925351084682156,-0.9375182122693779,1.0825173348890154,0.42687862936064036,87.3684013275146,40.71642810834413,1.0100177735791982,11,-0.5649995803833043,1.2750005722045863,3.3325009346008265,2.7800006866455043,3.7299995422363317,2,0.14203775881125558,2.407394848754574,28.54999923706055,-1.7000071525641764,28.54999923706055,1.749991059330299,28.0,0.14203775881125558
8438,2005-11-03,30.809999465942386,30.86000061035156,29.959999084472656,30.0,20156900.0,0.03947368759739445,-1.0224723917045377,0.9642849033383178,55.0574671064531,40.880976604281024,-1.612086335426941,-1.089592257924238,1.1531970144800994,-0.009368326202725541,23.411437179414396,1.220001220703118,-1.2686445479146755,1.2284996986389203,-0.8232548592356359,3.2802542565134765,0.2026224197016404,2.2543769775762,-3.659999847412113,98.57139587402364,48.95475742452351,1.0258772789372785,11,-1.7349996566772496,0.10500049591064098,2.240000724792477,1.6550006866455043,2.7600002288818324,3,0.10710812079231014,-1.1142885169250112,29.63999938964844,2.407394848754574,28.54999923706055,-1.7000071525641764,28.54999923706055,0.10710812079231014
8439,2005-11-04,30.95000076293945,31.0,30.5,30.809999465942386,13076500.0,0.0045440214029157655,3.1666706403134413,0.17284122136325114,56.797236541985804,42.47378446964839,-1.8826593369844637,-1.269477396445037,0.98991970085007,-0.09005119455611066,23.084268010276148,0.5,-1.1396848565243047,1.3525009155273402,-0.7383001690760977,3.443302000130778,0.307100373225623,2.3979014578290574,-3.725801124572751,98.27588815043052,44.40947450525866,1.0454005423017187,11,-1.8750009536743129,-0.03500080108642223,2.1249995231628453,1.514999389648441,2.5599975585937464,4,0.07302094558393035,-1.0224723917045377,30.809999465942386,-1.1142885169250112,29.63999938964844,2.407394848754574,28.54999923706055,0.07302094558393035
8440,2005-11-07,31.04999923706055,31.420000076293945,30.6200008392334,31.239999771118164,10771800.0,0.0032309683895337393,1.9090820817106453,-1.3571340989905205,57.14285714285714,45.024427783852055,-2.1928832824797695,-1.3612992511487327,0.8757091054367159,-0.1308249120610867,22.538327455741722,0.7999992370605469,-0.915782094702454,1.4029994010925328,-0.778802229404981,3.5848010315900467,0.3120985858437777,2.493900216341288,-3.674767584228519,88.85539538421598,30.942564374344144,1.0909008152487567,11,-1.764999389648441,-0.13499927520752308,2.0325007438659632,1.4150009155273402,2.659999847412106,0,0.07214176275383544,3.1666706403134413,30.95000076293945,-1.0224723917045377,30.809999465942386,-1.1142885169250112,29.63999938964844,0.07214176275383544
8441,2005-11-08,31.1299991607666,31.53000068664551,30.75,31.1299991607666,11096300.0,0.0025764871391869004,-1.0526379191784423,-0.0,56.191586051843785,47.22633852866931,-2.087998643948424,-1.3730825727031686,0.7676266772754055,-0.1521303430341696,21.459018444655005,0.7800006866455114,-0.7882905908684315,1.3949994087219224,-0.8797547611804362,3.669753578624281,0.2576223237707431,2.5323764936731017,-3.5120814025268565,86.71091377200648,27.32259571584661,1.1373770849511802,11,-1.789999008178711,-0.9299993515014648,2.140000820159912,1.4250011444091797,2.160001754760742,1,0.07805982261595967,1.9090820817106453,31.04999923706055,3.1666706403134413,30.95000076293945,-1.0224723917045377,30.809999465942386,0.07805982261595967
8442,2005-11-09,31.25,31.34000015258789,30.25,30.649999618530273,15255900.0,0.003854829504288393,1.7948697257577424,100.0,58.83054506918575,50.13669317124237,-1.9384058979982228,-1.4783043157842393,0.6313196515082211,-0.21725249514420497,20.211108863002337,1.0900001525878906,-0.8322541891939927,1.4575002670288093,-0.9122557217315688,3.8272562557891874,0.27262227264862204,2.6423782614089966,-3.319115607487795,82.16557956004661,20.091511921124642,1.1848779943801884,11,-1.8049993515014648,-1.5450010299682653,2.0475001335144043,1.3050003051757812,1.8199996948242188,2,0.0441600341796875,-1.0526379191784423,31.1299991607666,1.9090820817106453,31.04999923706055,3.1666706403134413,30.95000076293945,0.0441600341796875
8443,2005-11-10,31.6200008392334,31.78000068664551,31.059999465942386,31.149999618530273,12901700.0,0.01184002685546881,-1.215383170768948,0.783334869807644,56.87500074505788,52.16376613527035,-1.8526473778495252,-1.8875888168969581,0.23253446094871322,-0.53541415443933,19.842711076151616,0.720001220703125,-0.5755677306485794,1.7910010337829583,-0.6706368916610401,4.252638959226957,0.5601820710609609,3.0218199965049557,-3.40118714319053,89.54249832639562,30.71639756068528,1.2308189627219988,11,-1.6800003051757777,-2.155000686645508,1.2599992752075195,0.9999990463256836,0.40999794006347656,3,0.05534465674270361,1.7948697257577424,31.25,-1.0526379191784423,31.1299991607666,1.9090820817106453,31.04999923706055,0.05534465674270361
8444,2005-11-11,31.1200008392334,31.8799991607666,31.06999969482422,31.6200008392334,10690200.0,-0.01581277630390232,-1.6999879201714063,-1.0638270242192065,51.23457226188407,52.811654549170854,-0.965014485089057,-1.3637879871066545,0.6947676252289732,0.00861499848231162,19.48422204732675,0.8099994659423828,-0.3186576477579841,1.2315010070800767,-1.2970337700360162,3.760035784196166,-0.03276638147796973,2.495768395638123,-2.5450684441302656,53.37431209622403,-0.6889721034648701,1.2642673885580449,11,-1.1300010681152344,-1.605001449584961,1.2699995040893555,1.2699995040893555,0.7199993133544922,4,0.07872746752956616,-1.215383170768948,31.6200008392334,1.7948697257577424,31.25,-1.0526379191784423,31.1299991607666,0.07872746752956616
8445,2005-11-14,31.8799991607666,31.920000076293945,31.020000457763672,31.28000068664551,11066300.0,0.024421539236434198,1.6470565135926578,-1.1999969482421804,75.65485393794027,56.713612791147916,-1.3443500911225783,-2.063396889545821,-0.08656315009127269,-0.7005717530620323,19.08935945123684,0.8999996185302734,0.09692042625022168,1.885999393463134,-0.79329710939016,4.565295896316428,0.5463511420364853,3.225647644889783,-2.908458753783851,97.60473570659268,36.470143254388965,1.3396482514266477,11,-1.659998893737793,-2.344999313354492,0.5100011825561523,0.5100011825561523,0.1900005340576172,0,0.05112920965106449,-1.6999879201714063,31.1200008392334,-1.215383170768948,31.6200008392334,1.7948697257577424,31.25,0.05112920965106449
8446,2005-11-15,31.46999931335449,32.040000915527344,31.31999969482422,31.70000076293945,11650500.0,-0.012860723281219011,-1.7169822184955361,-0.38333672418397285,74.62005933651508,60.267130910413655,-0.5325977107122171,-1.6041136735334192,0.27530083239334857,-0.23827552906479355,18.511070887498885,0.720001220703125,0.42944139795347525,1.392499542236326,-1.3643096260796135,4.149308710552262,0.014094958078356257,2.7709041263942957,-2.08567455266817,68.15635136114277,-0.34156956075341327,1.3784045841579684,11,-0.46999931335448863,-1.87499904632568,0.8900012969970739,0.8900012969970739,1.2500019073486364,1,0.07117889482023632,1.6470565135926578,31.8799991607666,-1.6999879201714063,31.1200008392334,-1.215383170768948,31.6200008392334,0.07117889482023632
8447,2005-11-16,31.54999923706055,31.8799991607666,31.38999938964844,31.65999984741211,7910200.0,0.002542101221848947,-1.279067085395951,0.47826050901007683,84.57627277544134,63.5469982069679,-0.34997555911601097,-1.6522630772860332,0.1429112284265699,-0.25731873331055866,17.529661430936915,0.4899997711181605,0.6746712491599851,1.39849948883057,-1.4358263197536623,4.232825297414802,-0.01866341546154615,2.815662393122686,-1.740766291599666,51.96064131764108,-23.152804828083134,1.4171629042921157,11,-0.40499877929687855,-1.9549989700317418,0.39000129699706676,0.39000129699706676,1.3800010681152308,2,0.055150609208981516,-1.7169822184955361,31.46999931335449,1.6470565135926578,31.8799991607666,-1.6999879201714063,31.1200008392334,0.055150609208981516
8448,2005-11-17,31.8799991607666,31.95000076293945,31.31999969482422,31.54999923706055,13931600.0,0.010459585790367099,1.6808377668748757,-2.9999826605632496,84.03508719094667,66.57342605685244,-0.5724317024580614,-1.9142254864970525,-0.2512309984018515,-0.5354801707015966,17.031669945630075,0.6300010681152308,1.0017315964968176,1.6229994773864753,-1.3069987993477454,4.552997754120696,0.15800033901936317,3.0879986157535875,-1.7138433400950852,84.31356049471366,2.388557821055329,1.4649991383671113,11,-0.7349987030029297,-2.284998893737793,0.060001373291015625,0.060001373291015625,0.4400005340576172,3,0.03732749577741834,-1.279067085395951,31.54999923706055,-1.7169822184955361,31.46999931335449,1.6470565135926578,31.8799991607666,0.03732749577741834
8449,2005-11-18,31.8799991607666,32.470001220703125,31.59000015258789,32.150001525878906,12744600.0,0.0,-1.0705898192507488,-0.8181891743490537,82.330098741409,69.37200845669153,-0.47677638543304823,-1.9047723645416994,-0.31637345176434195,-0.4824767092678073,16.589124605006532,0.8800010681152344,1.2555222982175103,1.5549995422363274,-1.4625179144113218,4.572516998883977,0.04624081391250101,3.063758270560154,-1.414028124918154,59.31022417253998,-24.482059192073685,1.5087587283238253,11,-0.5199985504150391,-2.0699987411499023,0.060001373291015625,0.060001373291015625,0.8299999237060547,4,0.004705132449152272,1.6808377668748757,31.8799991607666,-1.279067085395951,31.54999923706055,-1.7169822184955361,31.46999931335449,0.004705132449152272
8450,2005-11-21,31.79999923706055,31.85000038146973,31.29999923706055,31.60000038146973,13300500.0,-0.002509407961481469,2.6666603088621437,-0.7407300136338911,81.07074841741107,72.13635983064346,-0.31201232789350186,-1.850332310732032,-0.28347875906974807,-0.34700535195520743,16.534405553232006,0.5799999237060511,1.302445994516134,1.4309996604919455,-1.648083713342114,4.510083034326001,-0.10854202642508426,2.9705413474089752,-0.9733027679382609,42.73497028127652,-38.91165599051426,1.5395416869170282,11,-0.4399986267089879,-1.9899988174438512,-0.21749877929687855,0.14000129699706676,0.610000610351559,0,0.0012578904555671233,-1.0705898192507488,31.8799991607666,1.6808377668748757,31.8799991607666,-1.279067085395951,31.54999923706055,0.0012578904555671233
8451,2005-11-22,32.549999237060554,33.040000915527344,31.54999923706055,31.729999542236328,17619600.0,0.02358490622622189,-1.5254259205379461,4.100021934634824,79.75460338064913,74.46125519858384,-0.9380483923707885,-2.4087976366711317,-1.1002423161181731,-1.0359708778744832,15.496985914219094,1.4900016784667933,1.3455259580176744,1.9809996604919498,-1.1201573661434168,5.082156687127316,0.4304211471742647,3.531578173809635,-1.427507912653713,71.83901116126762,-8.708604613245257,1.5505785133176835,11,-0.5199985504150462,-2.4549989700317454,-1.2149991989135849,-0.6099987030029368,-0.47999954223633523,1,-0.01474653006104587,2.6666603088621437,31.79999923706055,-1.0705898192507488,31.8799991607666,1.6808377668748757,31.8799991607666,-0.01474653006104587
8452,2005-11-23,32.200000762939446,32.75,32.11999893188477,32.630001068115234,10069600.0,-0.01075264154607447,-1.135582480958997,-0.524390811228244,67.07619229271377,75.59472092610115,-0.49072581347813227,-1.840489711894719,-0.8221286067115763,-0.6408836225907066,14.337117611248685,0.6300010681152273,1.375270845818708,1.432501125335687,-1.5439955443824402,4.408997795053818,-0.05574720952337486,2.9207494601947523,-0.9000015258788956,51.72417573021735,-25.4470662813954,1.4882483348590652,11,-0.1700000762939382,-2.1050004959106374,-1.0550003051757741,-0.26000022888182883,1.040000915527358,2,0.016149082156611927,-1.5254259205379461,32.549999237060554,2.6666603088621437,31.79999923706055,-1.0705898192507488,31.8799991607666,0.016149082156611927
8453,2005-11-25,32.15999984741211,32.529998779296875,32.060001373291016,32.080001831054695,3847000.0,-0.0012422644279367345,-6.833359824522364,-0.18604176646970239,65.23929313709567,77.15080102334689,-0.4090909294121623,-1.5084492141598744,-0.8272676480569316,-0.5597202413838005,12.52224928069087,0.4699974060058594,1.416071005243701,1.158000183105468,-1.439509645189574,3.75551001140051,-0.14075473104205116,2.4567550972529872,-0.610000610351559,49.42527475659394,-24.040492417627696,1.2987549141475203,11,-0.12999916076660156,-2.064999580383301,-1.2824993133544922,-0.38499927520751953,1.3800010681152344,4,0.023942800417196874,-1.135582480958997,32.200000762939446,-1.5254259205379461,32.549999237060554,2.6666603088621437,31.79999923706055,0.023942800417196874
8454,2005-11-28,32.0,32.299999237060554,31.78000068664551,32.25,9123400.0,-0.004975119657066318,1.9714332425067116,-3.1250774879598406,61.78661353224029,75.60988542271355,-0.12419647165355485,-1.0892613828144633,-0.7068157294954958,-0.36226384158946345,10.483740214911688,0.5199985504150426,1.4233428429529944,0.7980003356933594,-1.413573283580405,3.009573954967127,-0.30778647394352276,1.9037871453302415,1.0400009155273438,40.22989009736226,-29.996668338466776,1.1057868096368835,11,0.1700000762939453,-1.9049997329711914,-1.1374993324279785,-0.22499942779541016,2.1399993896484446,0,0.009999990463256836,-6.833359824522364,32.15999984741211,-1.135582480958997,32.200000762939446,-1.5254259205379461,32.549999237060554,0.009999990463256836
8455,2005-11-29,31.86000061035156,32.84999847412109,31.85000038146973,32.25,10039900.0,-0.004374980926513783,-3.8780412917872655,1.5599975585937642,58.92422692888283,73.86590404408776,0.014156504578295426,-0.7257816399502808,-0.6078393681784284,-0.1908302310059753,9.303159694691809,0.9999980926513565,1.4258141213534685,0.49250087738036896,-1.3476695050796614,2.332671259840403,-0.42758431384964624,1.4125860686103842,1.1548003005981506,20.805437857627037,-45.380560792189655,0.9200851912300168,11,0.30999946594238637,-1.7650003433227504,-0.9974999427795375,-0.0850000381469691,2.590000152587887,1,0.02667917319012636,1.9714332425067116,32.0,-6.833359824522364,32.15999984741211,-1.135582480958997,32.200000762939446,0.02667917319012636
8456,2005-11-30,32.47999954223633,32.509998321533196,31.68000030517578,32.0,11680100.0,0.01946010420612887,2.074083231489843,-1.2307699831761694,63.3986985140121,71.51284023726228,-0.5000979404625738,-1.092259385181766,-1.2602460479758264,-0.7898409797526789,7.942854139676661,0.8299980163574148,1.5426554375989454,0.9159997940063462,-0.43047162453598276,2.262471212548679,0.2427640847351782,1.5892355032775107,0.5101053642273001,68.3761101764549,4.037451583605076,0.6732357092711655,11,-0.3099994659423828,-2.3849992752075195,-1.6174988746643066,-0.7049989700317383,1.7000007629394531,2,-0.002155163048361275,-3.8780412917872655,31.86000061035156,1.9714332425067116,32.0,-6.833359824522364,32.15999984741211,-0.002155163048361275
8457,2005-12-01,33.84999847412109,33.950000762939446,32.700000762939446,32.700000762939446,15550300.0,0.04217977066481304,-1.1739173701756422,2.395830849804099,69.9463314552128,69.94742293329185,-1.6869307176184734,-2.245828885998364,-2.6309599894189653,-2.129714154968191,8.391392486892316,1.470001220703118,1.4481375644286345,2.0754987716674727,0.68005594326155,3.4709416000733953,1.3777773574645096,2.7732201858704357,-2.1699981689453054,95.59461371576644,33.021222285911065,0.6977214142029615,12,-1.2249984741210866,-3.299998283386227,-3.2924981117248464,-2.379998207092278,-0.00999832153319602,3,-0.05258489983855419,2.074083231489843,32.47999954223633,-3.8780412917872655,31.86000061035156,1.9714332425067116,32.0,-0.05258489983855419
8458,2005-12-02,34.110000610351555,34.290000915527344,33.59000015258789,33.84999847412109,14722400.0,0.007681008802090439,1.258056974097038,0.22608926409367588,77.94394102688138,69.46007207612212,-1.7850593450159238,-2.367299762182384,-2.9060791365250296,-2.358411462271807,9.684950359342904,0.7000007629394531,1.4003652030055846,2.1705008506774846,0.5016347577353173,3.839366943619652,1.336067804206401,3.004933897148568,-2.430000305175774,93.10343819607219,28.15332836929899,0.8344330464710842,12,-1.31500053405761,-3.390000343322747,-3.6150007247924734,-2.695000648498528,-0.3100013732910014,4,-0.025505685028358704,-1.1739173701756422,33.84999847412109,2.074083231489843,32.47999954223633,-3.8780412917872655,31.86000061035156,-0.025505685028358704
8459,2005-12-05,33.209999084472656,33.970001220703125,33.139999389648445,33.799999237060554,17422200.0,-0.02638526853634149,-1.273979045279987,-2.2692127116406273,62.112932414887595,67.35364807584173,-0.7560655333612445,-1.3589791728282208,-2.069682829535914,-1.4342561811575507,10.96104676186516,0.9700012207031108,1.2776722571426653,1.1574994087219252,-0.5351455051349063,2.850144322578757,0.311176951793513,2.003821865650341,-1.425598754882813,58.620629176434825,-2.1080562104663514,0.8463224569284149,12,-0.28999900817871094,-2.384998321533203,-3.214999198913574,-2.294999122619629,0.15999984741211648,0,0.009936821443905952,1.258056974097038,34.110000610351555,-1.1739173701756422,33.84999847412109,2.074083231489843,32.47999954223633,0.009936821443905952
8460,2005-12-06,33.290000915527344,33.97999954223633,33.200000762939446,33.59999847412109,11817700.0,0.0024089681800711915,-2.1836823666795784,0.5254194549510048,67.63566844229925,66.0070997493584,-0.6732869659954943,-1.3307916626215714,-2.2094806888645735,-1.489234161396631,12.074473364762435,0.7799987792968821,1.1458583749398912,1.1255011558532715,-0.5841922074708279,2.8351945191773673,0.27065447419122535,1.9803478375153212,-1.405376562499999,61.68583271460225,1.8183465178982274,0.8548466816620481,12,-0.30500030517578125,-2.0950002670288086,-3.2950010299682617,-2.3750009536743164,-0.26000213623046875,1,0.025533146612940927,-1.273979045279987,33.209999084472656,1.258056974097038,34.110000610351555,-1.1739173701756422,33.84999847412109,0.025533146612940927
8461,2005-12-07,33.560001373291016,33.889999389648445,33.080001831054695,33.400001525878906,15879300.0,0.008110557234551896,-1.0249958276709226,-0.516132604843485,68.78505865718434,66.19697378985514,-0.877198824500482,-1.4855743650840694,-2.5099703038410297,-1.7360591186756622,13.101945587116216,0.80999755859375,1.0563800894595126,1.2740015029907212,-0.47115611984952466,3.019159125830967,0.40142269157060184,2.146580314410844,-1.5791619577636702,54.08808351067296,-6.499508533686765,0.8725788114201226,12,-0.5750007629394531,-2.3650007247924805,-3.5650014877319336,-2.6450014114379883,-1.3199996948242116,2,0.026519646997295476,-2.1836823666795784,33.290000915527344,-1.273979045279987,33.209999084472656,1.258056974097038,34.110000610351555,0.026519646997295476
8462,2005-12-08,32.630001068115234,34.09000015258789,32.25,33.900001525878906,22799200.0,-0.027711569342065867,1.2303063090556414,-7.937510430822783,56.302534208041955,65.20400057551582,0.13433866386860416,-0.4710372309548134,-1.6193154913120615,-0.7910897039469695,14.139371380562583,1.8400001525878906,0.9579990507493221,0.2750011444091811,-1.4056192176240714,1.9556215064424336,-0.5653090366074451,1.1153113254258074,-0.5567951925878916,18.62749497918747,-37.34956875755444,0.840310181016627,12,0.3549995422363281,-1.2250003814697266,-2.6350011825561523,-1.715001106262207,-0.5300025939941477,3,0.04750227356183401,-1.0249958276709226,33.560001373291016,-2.1836823666795784,33.290000915527344,-1.273979045279987,33.209999084472656,0.04750227356183401
8463,2005-12-09,33.36999893188477,33.65999984741211,32.639999389648445,32.990001678466804,15605000.0,0.022678450491766533,1.1250029802350976,-0.2992103279136617,61.13602131668631,65.13171255156539,-0.46485526506885577,-1.131204904217057,-2.4018321248166394,-1.5167729200476359,14.982442886975692,1.029998779296875,0.8422263090247029,0.9274991035461468,-0.7740900900142833,2.629088297106577,0.07670450676592822,1.778293700326362,-1.2081212547574296,60.869502119852356,5.094542392915621,0.8507945967802156,12,-0.38499832153321023,-1.2449989318847727,-3.3749990463256907,-2.4549989700317454,-0.8699989318847727,4,0.014084544073929672,1.2303063090556414,32.630001068115234,-1.0249958276709226,33.560001373291016,-2.1836823666795784,33.290000915527344,0.014084544073929672
8464,2005-12-12,33.56999969482422,33.75,33.36999893188477,33.549999237060554,7252100.0,0.00599343030689603,-1.0000000000000373,0.05263316401307183,62.99559545395725,65.58408683212922,-0.4679401339851452,-1.1997591042962341,-2.6661156186209176,-1.6912510699001615,15.81507621835323,0.38000106811522727,0.8537763547852322,1.0049999237060518,-0.6477684158681001,2.6577682632802038,0.17861575391897588,1.8313840934931278,-1.322997088160875,71.73910789994713,13.72335265774322,0.8263841697870763,12,-0.5849990844726562,-1.2999992370605469,-3.5749998092651367,-2.6549997329711914,-1.9099998474121094,0,0.006851341803014499,1.1250029802350976,33.36999893188477,1.2303063090556414,32.630001068115234,-1.0249958276709226,33.560001373291016,0.006851341803014499
8465,2005-12-13,33.509998321533196,33.84000015258789,33.259998321533196,33.43000030517578,8690700.0,-0.0017873510228322287,-1.76190043687154,3.999809269503259,57.84312625520301,64.96680102559488,-0.1668152898824573,-1.0660373304228514,-2.671774794871979,-1.6039008371799106,16.691958266230813,0.5800018310546946,0.8852130683245321,0.8634985923767005,-0.807697429784703,2.534694614538104,0.027900581296002258,1.6990966034574022,-1.1812757825152929,68.47816396977228,11.706535570391274,0.8355980110807016,12,-0.23999786376952414,-1.2399978637695241,-3.514998435974114,-2.5949983596801687,-1.8099975585937464,1,-0.004177839351261925,-1.0000000000000373,33.56999969482422,1.1250029802350976,33.36999893188477,1.2303063090556414,32.630001068115234,-0.004177839351261925
8466,2005-12-14,33.709999084472656,34.0,33.439998626708984,33.47999954223633,8172300.0,0.005968390717911332,-2.6128960807235586,2.8750655667352705,62.64654143990968,64.15571324611675,-0.19443960199746613,-1.1485028606574872,-2.8761808583080395,-1.7725573536288302,17.56164293638811,0.5600013732910156,0.9594985185329605,0.9514993667602525,-0.6876438232832669,2.5906425568037754,0.13192777173848924,1.7710709617820122,-1.3028254103943766,79.34776974986784,21.031449910776544,0.8195715950217609,12,-0.4399986267089844,-1.4399986267089844,-3.609999179840088,-2.794999122619629,-3.0199985504150426,2,-0.020172065370627656,-1.76190043687154,33.509998321533196,-1.0000000000000373,33.56999969482422,1.1250029802350976,33.36999893188477,-0.020172065370627656
8467,2005-12-15,33.290000915527344,33.959999084472656,33.110000610351555,33.81999969482422,7884800.0,-0.012459156937170368,1.0987679903549268,-2.3043471049707263,58.89764299853118,62.03945790963339,0.15395970325496933,-0.6234278106196456,-2.4455717563829253,-1.350483128630195,18.32470117844848,0.8499984741211009,1.0606903672838897,0.4445011138916044,-1.1069256798392502,1.9959279076224554,-0.3312122829738229,1.2202145107570317,-0.8075141517911035,47.794208394573886,-11.165652844249635,0.7757133968654261,12,-0.12000083923339844,-1.0200004577636719,-3.52000093460083,-2.3750009536743164,-3.4000015258789027,3,-0.0315409795188919,-2.6128960807235586,33.709999084472656,-1.76190043687154,33.509998321533196,-1.0000000000000373,33.56999969482422,-0.0315409795188919
8468,2005-12-16,33.06999969482422,33.580001831054695,33.060001373291016,33.540000915527344,9372500.0,-0.006608627655534605,-1.1224601012067241,0.88679679852594,58.34632670453192,61.62094616403832,0.2357101011238356,-0.32644041046827965,-2.1895726913213025,-1.1216804973472847,19.035763055867754,0.520000457763679,1.0895692696262884,0.16499986648559428,-1.3203884654028144,1.650388198374003,-0.5776942994586136,0.9076940324298022,-0.5152123650163318,1.0636527808777874,-57.775921347004555,0.7426941659442043,12,0.10000038146972656,-0.41499900817871094,-3.494999885559082,-2.1549997329711914,-2.9099998474121094,4,-0.029331757776065115,1.0987679903549268,33.290000915527344,-2.6128960807235586,33.709999084472656,-1.76190043687154,33.509998321533196,-0.029331757776065115
8469,2005-12-19,32.029998779296875,33.0,31.95000076293945,32.81999969482422,10343400.0,-0.03144847067204881,-1.2105318106619032,1.6808486461918057,51.162777348124564,59.79062493135224,1.2189064508412741,0.7645744146223663,-1.128140378286993,-0.07739932634844848,19.232318176069725,1.1199989318847692,0.9258992945294864,-0.8825010299682603,-2.3474726180848293,0.5824705581483087,-1.6149868240265448,-0.15001523590997579,2.2600021362304688,3.902343713655857,-57.28015251132762,0.7324857940582842,12,0.9900016784667969,0.6250019073486328,-2.327498435974121,-1.1149988174438477,-1.7999992370605469,0,0.014673782036074279,-1.1224601012067241,33.06999969482422,1.0987679903549268,33.290000915527344,-2.6128960807235586,33.709999084472656,0.014673782036074279
8470,2005-12-20,31.84000015258789,32.650001525878906,31.790000915527344,32.09999847412109,12669700.0,-0.005931896158291261,-3.7778236958388582,0.32911141800340976,45.34884494597328,57.18660118566212,1.3204518172621036,1.00948002926485,-0.9001006805347984,0.1150198013764907,19.842575265625868,0.8600006103515625,0.6751204346753994,-1.0744997024536147,-2.5331718685150975,0.3841724636078645,-1.8038357854843525,-0.3451636194228769,2.403200759887696,2.262409854005779,-55.613803434523064,0.7293360830307404,12,1.1000003814697266,0.8150005340576172,-2.08750057220459,-0.9250001907348633,-1.7900009155273402,1,-0.005653275889232368,-1.2105318106619032,32.029998779296875,-1.1224601012067241,33.06999969482422,1.0987679903549268,33.290000915527344,-0.005653275889232368
8471,2005-12-21,32.06999969482422,32.400001525878906,31.86000061035156,32.029998779296875,7526700.0,0.007223603678834678,-1.842130624209414,-0.15385066830993568,34.49479899090065,54.76351949486864,0.9575669544021821,0.7817574355307002,-1.0663580911882988,-0.1132729462554849,19.439671201768345,0.5600013732910156,0.5871360354889461,-0.8205001831054659,-2.3196572206486863,0.6786568544377545,-1.5700787018770725,-0.07092166433385927,2.0750732177734363,12.903180440606695,-38.541209479116375,0.7495785187716101,12,0.8250007629394531,0.7250003814697266,-2.1924996376037598,-1.1549997329711914,-2.8400001525878906,2,-0.011537229042895336,-3.7778236958388582,31.84000015258789,-1.2105318106619032,32.029998779296875,-1.1224601012067241,33.06999969482422,-0.011537229042895336
8472,2005-12-22,32.720001220703125,32.84999847412109,31.920000076293945,31.920000076293945,8838700.0,0.020268211165084926,-1.3249926686391624,19.999570856379936,38.662330485692166,52.26644273586929,0.3594774100861997,0.182043982956408,-1.667283853937981,-0.7700653344763033,18.81500933638754,0.9299983978271413,0.4718178511264739,-0.19649868011474325,-1.6629122715743563,1.2699149113448698,-0.9297054758445498,0.5367081156150633,1.3308688120117154,51.955297738034645,5.541710872752219,0.7332067957298072,12,0.17499923706054688,0.07499885559082031,-2.4225010871887207,-1.8050012588500977,-2.950000762939453,3,-0.062041583463054883,-1.842130624209414,32.06999969482422,-3.7778236958388582,31.84000015258789,-1.2105318106619032,32.029998779296875,-0.062041583463054883
8473,2005-12-23,32.93000030517578,33.299999237060554,32.759998321533196,32.799999237060554,6554000.0,0.006418064689428515,-4.142794862945056,0.16250110268434206,47.426482962896486,50.53654134797365,0.08996126514396963,0.03445573174453642,-1.8502230573420206,-0.9831483476758436,18.287459270829885,0.579998016357429,0.3211612869885627,-0.024999618530273438,-1.447561932078031,1.3975626950174878,-0.7362807753041523,0.6862815382436054,1.0304349628515581,75.49673224079572,29.362073855163636,0.7112811567738803,12,-0.034999847412109375,-0.13500022888183594,-2.559999942779541,-2.015000343322754,-3.1700000762939418,4,-0.09231706308394805,-1.3249926686391624,32.720001220703125,-1.842130624209414,32.06999969482422,-3.7778236958388582,31.84000015258789,-0.09231706308394805
8474,2005-12-27,32.31999969482422,33.25,32.18000030517578,33.09999847412109,6405600.0,-0.018524160482794927,-1.0188719986180688,-5.999941312832223,41.87603833865816,48.76242046835756,0.5632325197346617,0.7058483273477378,-1.1887445354403496,-0.37022980317110665,18.08746444574401,1.0699996948242188,0.29851190447908493,-0.6510002136230497,-2.0350124771690545,0.7330120499229551,-1.3430063453960557,0.041005918149956244,1.55361819910312,35.09929592231129,-8.693643713735689,0.6920061317730026,12,0.5750007629394531,0.47500038146972656,-1.9499993324279785,-1.4049997329711914,-2.3199996948242188,1,-0.06683167907820298,-4.142794862945056,32.93000030517578,-1.3249926686391624,32.720001220703125,-1.842130624209414,32.06999969482422,-0.06683167907820298
8475,2005-12-28,32.709999084472656,32.759998321533196,32.259998321533196,32.380001068115234,5954100.0,0.012066812912467029,1.3256003761500401,-0.4230750420595524,43.021327852864204,46.581841180908064,0.053438996813703454,0.4034804010410369,-1.5165147610792182,-0.7455931876149116,17.39063077750552,0.5,0.1800167297875248,-0.3035007476806655,-1.5928297744280258,0.9858282790666948,-0.9481652610543421,0.3411637656930111,1.080274130318685,59.0277281071929,15.853926251397205,0.6446645133736801,12,0.16500091552734375,0.08500099182128906,-2.1249985694885254,-1.794999122619629,-2.1699981689453125,2,-0.07581778085140878,-1.0188719986180688,32.31999969482422,-4.142794862945056,32.93000030517578,-1.3249926686391624,32.720001220703125,-0.07581778085140878
8476,2005-12-29,32.40999984741211,32.860000610351555,32.380001068115234,32.669998168945305,5406100.0,-0.0091714841167011,-2.0000357632472583,-0.7878784375830642,47.98533646893118,45.36936267761918,0.16722634717184803,0.7356855296092988,-1.1574564450777558,-0.4360666308725598,16.834887940293406,0.479999542236321,0.01163523719618098,-0.6000000000000014,-1.8957906779983702,0.6957906779983674,-1.2478953389991858,0.04789533899918297,1.3002624754086725,35.507251384556085,-10.326533934025896,0.6478953389991848,12,0.27500152587890625,0.5100002288818359,-1.8249993324279785,-1.494999885559082,-1.789999008178711,3,-0.07281705095533964,1.3256003761500401,32.709999084472656,-1.0188719986180688,32.31999969482422,-4.142794862945056,32.93000030517578,-0.07281705095533964
8477,2005-12-30,32.06999969482422,32.360000610351555,31.93000030517578,32.25,5110000.0,-0.010490594081722593,1.1499933243052918,0.6923133353874332,37.154161222934256,43.01467762410832,0.35310256563768405,0.9860505352763766,-0.7698346282117967,-0.1040672876562887,15.324425253517465,0.4799995422363281,-0.12273525809050767,-0.8510002136230455,-2.148380719989035,0.4463802927429441,-1.4996904668060438,-0.20230996044004712,1.5634521717048244,10.218941518139264,-32.320280518009,0.6486902531829957,12,0.47500038146972656,0.9150009155273438,-1.0074992179870605,-1.1549997329711914,-1.3500003814697301,4,-0.08855628873131038,-2.0000357632472583,32.40999984741211,1.3256003761500401,32.709999084472656,-1.0188719986180688,32.31999969482422,-0.08855628873131038
8478,2006-01-03,33.240001678466804,33.439998626708984,32.0,32.15999984741211,12321100.0,0.03648275630733511,-1.0571386531953504,-6.000000000000039,47.263699217259955,42.581446720678926,-0.8831179309498651,-0.2661153448072966,-1.8679662150141567,-1.2756671522937246,13.445337812776618,1.4399986267089844,-0.29041922354460326,0.36250171661377806,-0.8203028363552605,1.5453062695828201,-0.22890055987074476,0.9539039930983009,0.3197121500221698,86.75515426804515,45.930428502890834,0.5914022764845203,1,-0.6250019073486399,-0.2550010681152415,-2.1775012016296458,-2.3250017166137766,-2.1900024414062536,1,-0.10439232988820912,1.1499933243052918,32.06999969482422,-2.0000357632472583,32.40999984741211,1.3256003761500401,32.709999084472656,-0.10439232988820912
8479,2006-01-04,33.540000915527344,33.880001068115234,33.36999893188477,33.36999893188477,11645500.0,0.009025247349938592,-4.999955121732719,0.15740897723900396,50.239255118051844,43.12482562868766,-1.0576178475431632,-0.5693130265954025,-2.115305666821282,-1.5785698086638185,12.200664120339047,0.6399993896484304,-0.4060191255628709,0.646000862121582,-0.5651997763613537,1.8572015006045177,0.04040054288011419,1.2516011813630499,-1.75,82.56410156089527,43.36864149338846,0.6056003192414678,1,-0.6700000762939453,-0.5550003051757812,-2.4775004386901855,-2.6250009536743164,-2.6300010681152344,2,-0.11270126963221261,-1.0571386531953504,33.240001678466804,1.1499933243052918,32.06999969482422,-2.0000357632472583,32.40999984741211,-0.11270126963221261
8480,2006-01-05,34.139999389648445,34.459999084472656,33.669998168945305,33.709999084472656,12507300.0,0.017889041673917472,-2.0980298293116535,2.5293840457759806,53.22339147841011,45.20578034952204,-1.449479650493366,-1.161939952914942,-2.6674817464435456,-2.1631627631395247,11.068871419786538,0.9199981689453125,-0.4924569832934864,1.2034994125366296,-0.12059757703044482,2.527596402103704,0.541450917753096,1.8655479073201633,-2.3081984710693426,87.35178461575605,51.03622545738446,0.6620484947835369,1,-0.9499998092651438,-1.0699996948242259,-3.0074992179870677,-3.2249994277954173,-3.6599998474121165,3,-0.12126536214595629,-4.999955121732719,33.540000915527344,-1.0571386531953504,33.240001678466804,1.1499933243052918,32.06999969482422,-0.12126536214595629
8481,2006-01-06,34.450000762939446,34.65999984741211,33.84999847412109,34.5,11894300.0,0.009080298149770849,3.3783984411246557,-0.11627721296642755,58.84146040071753,47.44790589563597,-1.549299830455233,-1.477603595583851,-2.848668587955295,-2.462346102584256,10.097630123741071,0.8100013732910227,-0.43426361362698884,1.4690008163452077,0.00431607056739125,2.9336855621230242,0.7366584434562995,2.201343189234116,-2.513071917724602,92.30772455365911,55.07117926711497,0.7323423728889077,1,-1.1550006866455007,-1.2800006866455007,-3.317500591278069,-3.5350008010864187,-3.8900012969970597,4,-0.11349781598897357,-2.0980298293116535,34.139999389648445,-4.999955121732719,33.540000915527344,-1.0571386531953504,33.240001678466804,-0.11349781598897357
8482,2006-01-09,34.18000030517578,34.740001678466804,33.919998168945305,34.5,13725700.0,-0.007837458687493748,1.0500009536706776,6.400091554130471,58.396372979249456,48.66678256411962,-1.1738633589281733,-1.1441903782584149,-2.440019025809619,-2.178037985616747,10.13464573687658,0.8200035095214986,-0.3054493109884433,1.1215003967285142,-0.4266365778236221,2.669637371280654,0.34743190945244606,1.8955688840045823,-2.0796871998291024,79.5620061953985,36.19042661085706,0.7740684872760694,1,-0.8449993133544922,-0.9149990081787109,-3.0475001335144043,-3.265000343322754,-3.559999465942383,0,-0.10415445974713178,3.3783984411246557,34.450000762939446,-2.0980298293116535,34.139999389648445,-4.999955121732719,33.540000915527344,-0.10415445974713178
8483,2006-01-10,33.84000015258789,33.950000762939446,33.5,33.93000030517578,11397400.0,-0.009947341999771875,5.923031779102147,0.28125074505877024,65.31304077853395,51.270893946328044,-0.7724346338140506,-0.8086325294733854,-1.9379611287234155,-1.830352136378366,9.975519417785081,0.6800003051757812,-0.11617178476103618,0.7580001831054659,-0.8239456120601005,2.339945978271036,-0.03297271447731731,1.5489730806882491,-1.528511961391601,34.30658966748106,-13.476878563213035,0.7909728975827848,1,-0.5049991607666016,-0.5749988555908203,-2.252500057220459,-2.9250001907348633,-2.0900001525878906,1,-0.0921986059445925,1.0500009536706776,34.18000030517578,3.3783984411246557,34.450000762939446,-2.0980298293116535,34.139999389648445,-0.0921986059445925
8484,2006-01-11,33.799999237060554,33.97999954223633,33.43000030517578,33.81999969482422,11646300.0,-0.0011820601461870472,2.2352881778096916,0.22222693171695576,67.01387463161043,53.936732477299856,-0.5592266703184734,-0.7910760173214086,-1.7501121235188464,-1.7722818155970614,9.690980064535154,0.5499992370605469,0.01184606810375044,0.7064992904663185,-0.8936229809365344,2.3066215618691714,-0.09356184523510791,1.506560426167745,-1.2942299668826251,28.24416366490143,-24.252402295697266,0.8000611357014259,1,-0.4649982452392649,-0.5349979400634837,-2.042499065399177,-2.8849992752075266,-2.319999694824226,2,-0.08136094858205567,5.923031779102147,33.84000015258789,1.0500009536706776,34.18000030517578,3.3783984411246557,34.450000762939446,-0.08136094858205567
8485,2006-01-12,33.36999893188477,34.259998321533196,33.299999237060554,33.799999237060554,12141800.0,-0.012721902807154573,-2.3684196436936498,21.499523173763123,60.906028562852,55.37236493217995,-0.028787171942497025,-0.39221073684634433,-1.1919428944593804,-1.3206212333663103,9.632157401927008,0.959999084472642,0.05153434592907047,0.28349895477295917,-1.3101634540017102,1.8771613635476285,-0.5133322496143791,1.0803301591602974,-0.685491069043735,4.861081676768533,-50.469120969646156,0.7968312043873352,1,-0.03499794006348367,-0.10499763488770242,-1.4974985122680735,-2.4549989700317454,-2.7199993133544993,3,-0.07371888412385152,2.2352881778096916,33.799999237060554,5.923031779102147,33.84000015258789,1.0500009536706776,34.18000030517578,-0.07371888412385152
8486,2006-01-13,33.029998779296875,33.299999237060554,32.610000610351555,33.290000915527344,12464900.0,-0.010188797227171364,3.9285831062668812,0.6046557016376573,52.74334048560746,57.10449596136586,0.4564044120553632,-0.11148231120073149,-0.725082083904411,-0.9733320507224761,9.093668755601177,0.7599983215332173,0.17864756407853832,-0.022501182556155186,-1.5889373404868223,1.543934975374512,-0.8057192615214888,0.7607168964091784,1.710002899169929,19.718214006200423,-34.55016198413392,0.7832180789653342,1,0.34000205993652344,0.2350025177001953,-0.9399981498718262,-2.1149988174438477,-2.009998321533203,4,-0.0772025228974238,-2.3684196436936498,33.36999893188477,2.2352881778096916,33.799999237060554,5.923031779102147,33.84000015258789,-0.0772025228974238
8487,2006-01-17,32.240001678466804,32.669998168945305,32.130001068115234,32.650001525878906,13222600.0,-0.023917563730739166,1.400023736256328,1.5769095337304224,44.462289908441164,56.793228260385995,1.4226602038729226,0.6280169212010449,0.15007209259547238,-0.1813640600198525,8.819244666924094,0.8999977111816406,0.2578795352140588,-0.759998321533196,-2.362877472033304,0.8428808289669121,-1.5614378967832465,0.041441253716854476,2.457399978637696,5.164354563136358,-44.501265329396,0.8014395752500538,1,1.1949996948242116,1.0249996185302663,-0.15000104904175515,-1.3250017166137766,-2.380001068115245,1,-0.05210924705523501,3.9285831062668812,33.029998779296875,-2.3684196436936498,33.36999893188477,2.2352881778096916,33.799999237060554,-0.05210924705523501
8488,2006-01-18,32.09999847412109,32.27000045776367,31.51000022888184,31.60000038146973,15061500.0,-0.004342530926083277,-1.2353000575010997,-1.2195079969110196,48.09026788966516,56.55445190167636,1.5465883354845005,0.7290002692837021,0.3376429074261935,-0.04305816038449706,8.825952318578048,0.7600002288818324,0.3226843989123225,-0.8515014648437571,-2.503413284439034,0.8004103547515236,-1.6774573746413992,-0.025545555046115,2.4947071594238395,21.454496525501657,-28.81217946885703,0.82595590979764,1,1.0250024795532369,1.0250024795532369,0.09500217437744851,-1.1849985122680593,-2.4199981689453054,2,-0.04610584751525326,1.400023736256328,32.240001678466804,3.9285831062668812,33.029998779296875,-2.3684196436936498,33.36999893188477,-0.04610584751525326
8489,2006-01-19,32.5,32.799999237060554,32.290000915527344,32.59999847412109,10463100.0,0.012461107317540687,1.039993286132783,-0.1999977111728995,48.18025191528072,55.994103061328644,1.0991342613384774,0.38579537958207766,-0.013675564971677545,-0.4446836240627192,8.752462296185321,0.7000007629394673,0.49969487099475174,-0.4750000000000014,-2.0845440926192396,1.1345440926192367,-1.279772046309617,0.3297720463096141,1.9096233092651431,36.000016645963264,-12.61488338062923,0.8047720463096186,1,0.6250009536743235,0.6250009536743235,0.05500030517578125,-1.5850000381469727,-2.860000610351559,3,-0.023076923076923106,-1.2353000575010997,32.09999847412109,1.400023736256328,32.240001678466804,3.9285831062668812,33.029998779296875,-0.023076923076923106
8490,2006-01-20,31.65999984741211,32.259998321533196,31.309999465942386,32.25,18183100.0,-0.025846158541165898,2.1147667081491495,5.9000915541318,44.05705718413909,54.35139159281994,1.732547129140734,1.2770963267099589,0.8630267621175065,0.39294297614745943,8.837622697041743,1.1900005340576136,0.5150384230857981,-1.3060001373291001,-2.9440274249427887,0.3320271502845884,-2.125013781135948,-0.4869864935222523,2.5756460770300365,17.58796089072212,-31.334786199975536,0.8190136438068445,1,1.3650007247924876,1.3650007247924876,0.9675006866455078,-0.744999885559082,-1.8099994659423793,4,-0.005685417120761427,1.039993286132783,32.5,-1.2353000575010997,32.09999847412109,1.400023736256328,32.240001678466804,-0.005685417120761427
8491,2006-01-23,31.70000076293945,31.989999771118164,31.11000061035156,31.989999771118164,17147200.0,0.001263452802278131,5.068980485783651,0.49152361555620816,46.921808939077216,53.0764400328008,1.4096785766871953,1.2732341357232748,0.8583705233277534,0.34359184664505804,8.988498096360651,0.8799991607666051,0.4825479231288057,-1.2474992752075202,-2.935723267310653,0.44072471689561254,-2.0916112712590866,-0.40338727915595385,2.3015934448227178,34.91128000126382,-18.126199689140492,0.8441119960515668,1,0.9849987030029261,1.2250003814697301,1.0699996948242223,-0.7850008010864222,0.4799995422363317,0,-0.033123063695214006,2.1147667081491495,31.65999984741211,1.039993286132783,32.5,-1.2353000575010997,32.09999847412109,-0.033123063695214006
8492,2006-01-24,30.690000534057614,32.459999084472656,30.61000061035156,31.51000022888184,26164600.0,-0.031861205191598296,-2.775508853605065,2.8275948251481386,28.205134057168763,48.953339285982445,2.0926221254731097,2.2381027491779584,1.8888392911259082,1.343702667275874,9.868053924194703,1.8499984741210973,0.34408018988828815,-2.155999469757081,-4.122908845312185,-0.1890900942019762,-3.139454157534633,-1.1725447819795285,3.0224343139634904,3.6529668434666562,-43.25561568384134,0.9834546877775517,1,1.744998931884762,1.985000610351566,2.0799999237060582,0.2249994277954137,1.659997940063473,1,0.01075268549897368,5.068980485783651,31.70000076293945,2.1147667081491495,31.65999984741211,1.039993286132783,32.5,0.01075268549897368
8493,2006-01-25,29.88999938964844,30.81999969482422,29.5,30.690000534057614,32314500.0,-0.02606715967702211,1.4905667167495884,0.9756115148075267,21.25985812944245,43.869559674630445,2.5405587427845298,2.949921231020898,2.6885068503282206,2.120918756622924,10.923876419819997,1.3199996948242188,0.09534574604814594,-2.804000568389892,-5.1724458784624865,-0.4355552583172937,-3.9882232234261927,-1.6197779133535946,3.450143349852315,11.818166054966413,-29.316995226521215,1.1842226550362984,1,1.989999771118157,2.2300014495849574,2.8300008773803675,0.8300008773803675,2.4000015258789027,2,-0.0010036393412330424,-2.775508853605065,30.690000534057614,5.068980485783651,31.70000076293945,2.1147667081491495,31.65999984741211,-0.0010036393412330424
8494,2006-01-26,30.15999984741211,30.29999923706055,29.520000457763672,30.10000038146973,22720900.0,0.009033136944699205,3.588251793758375,-0.07499922514072259,16.94356980411348,38.98484203477061,1.899698580226854,2.645434708385096,2.437422319011823,1.8281946246834408,12.047346662177707,0.7799987792968786,-0.15052314549600965,-2.4260001182556152,-5.049508537952676,0.19750830144144516,-3.7377543281041454,-1.114245908407085,2.64252290855854,22.29729903885064,-12.455093589792881,1.31175420984853,1,1.2399997711181676,1.960000991821289,2.752500534057617,0.5600004196166992,2.1700019836425852,3,-0.015915104266073565,1.4905667167495884,29.88999938964844,-2.775508853605065,30.690000534057614,5.068980485783651,31.70000076293945,-0.015915104266073565
8495,2006-01-27,30.229999542236328,31.0,30.10000038146973,30.20000076293945,17204600.0,0.002320944800343838,-6.826099215497864,0.4999841052866705,13.494839604697503,34.62389749244728,1.4946250839289519,2.5087376446730048,2.3630411927058788,1.7397990371331176,12.934306816612335,0.8999996185302699,-0.4392790008641825,-2.2320004463195815,-5.057490636164474,0.5934897435253106,-3.644745541242031,-0.8192553513971355,2.110170027898427,24.66215432517211,-2.6938028227058552,1.4127450949224465,1,0.9200000762939489,1.8900012969970703,2.6075010299682617,0.49000072479248047,1.0300006866455114,4,-0.019517041400002655,3.588251793758375,30.15999984741211,1.4905667167495884,29.88999938964844,-2.775508853605065,30.690000534057614,-0.019517041400002655
8496,2006-01-30,30.04999923706055,30.75,29.6200008392334,30.54999923706055,19448400.0,-0.005954360168755168,1.5111049887678747,-16.667344862663338,13.708290621955882,31.206786460615586,1.3493579606386739,2.6381253196561936,2.549695654233016,1.8894720374458025,14.121713716271966,1.1299991607666016,-0.7673247389791911,-2.294000720977781,-5.318729985167369,0.7307285432118071,-3.806365353072575,-0.781636088882987,1.8925465932553394,18.58106105321774,-2.081492708049293,1.512364632094795,1,1.1000003814697266,2.070001602172848,2.747501373291012,0.6700010299682582,1.2900009155273402,0,-0.006655536128738482,-6.826099215497864,30.229999542236328,3.588251793758375,30.15999984741211,1.4905667167495884,29.88999938964844,-0.006655536128738482
8497,2006-01-31,29.229999542236328,30.149999618530273,29.21999931335449,30.059999465942386,17764900.0,-0.027287844114582183,-1.1882350301248652,1.6599998474121165,12.641845396709599,27.268072850287194,1.896974530407899,3.409243871701676,3.364379200372987,2.671992534007032,14.946011933551844,0.9300003051757848,-1.0721317837326225,-2.9720004081726046,-6.302128625392882,0.3581278090476694,-4.637064516782743,-1.3069362995624658,2.3705898718353353,0.5618103946176198,-17.615817884126933,1.6650641086101374,1,1.7799997329711914,2.7500009536743164,3.6150007247924805,1.4900007247924805,1.5900001525878906,1,0.1009237362004336,1.5111049887678747,30.04999923706055,-6.826099215497864,30.229999542236328,3.588251793758375,30.15999984741211,0.1009237362004336
8498,2006-02-01,29.770000457763672,29.85000038146973,28.71999931335449,29.07999992370605,23113500.0,0.01847420198372096,1.6588248493756186,-0.831326021063566,19.79014036014827,24.113616010828032,1.1082501892755232,2.7362383780878616,2.814588875006443,2.0900867738668083,16.12167890691852,1.1300010681152415,-1.3045528693875852,-2.2584994316101046,-5.719909541318003,1.202910678097794,-3.989204486464054,-0.5277943767561553,1.4496945401932422,46.05266790309677,27.944298781311485,1.7307050548539487,2,0.8199987411499023,1.9600000381469727,3.0749998092651367,0.9499998092651367,1.0,2,0.08666435931090422,-1.1882350301248652,29.229999542236328,1.5111049887678747,30.04999923706055,-6.826099215497864,30.229999542236328,0.08666435931090422
8499,2006-02-02,29.76000022888184,30.34000015258789,29.70000076293945,29.989999771118164,19810000.0,-0.0003359163160249201,-2.6571553133514447,-0.33333241190957935,21.120036816372533,21.565058192187298,0.7696440200529366,2.5808521259382324,2.8144816540913773,2.057858225720569,16.709566978592445,0.639999389648441,-1.4368594269382058,-2.079499626159663,-5.605597658921706,1.44659840660238,-3.842548642540688,-0.3164506097786415,1.0097495458466383,45.61406150528268,24.76298897511198,1.7630490163810217,2,0.8299989700317347,1.970000267028805,3.085000038146969,0.9600000381469691,1.1299991607666016,3,0.08501346327914883,1.6588248493756186,29.770000457763672,-1.1882350301248652,29.229999542236328,1.5111049887678747,30.04999923706055,0.08501346327914883
8500,2006-02-03,30.0,30.36000061035156,29.70000076293945,29.90999984741211,14797200.0,0.008064508376086632,-1.5882432139303866,-0.3913057900585535,25.365884974881922,19.169955529498928,0.30107121372627077,2.1236730169673805,2.5695338889943073,1.7866558704002315,16.783834295154193,0.6599998474121094,-1.5988704191189989,-1.6324998855590813,-5.075050247067736,1.8100504759495735,-3.3537750663134105,0.0887752951952443,0.4007946916811598,63.05419968899899,40.322380058199016,1.7212751807543267,2,0.5899991989135742,1.7300004959106445,2.8450002670288086,0.7200002670288086,1.2199993133544886,4,0.07766672770182326,-2.6571553133514447,29.76000022888184,1.6588248493756186,29.770000457763672,-1.1882350301248652,29.229999542236328,0.07766672770182326
8501,2006-02-06,30.540000915527344,30.75,30.04999923706055,30.04999923706055,15849300.0,0.018000030517578036,-1.8571361842259184,5.44445386343403,35.59323622896419,19.99085577080954,-0.4702295425497276,1.344667205966335,2.0065793795644566,1.2047036228033718,16.52123330477554,0.75,-1.7977448358316082,-0.8969989776611342,-4.10172622855255,2.3077282732302855,-2.499362603106846,0.7053646477845774,-1.8200016021728551,89.65522101277361,62.02849391377766,1.6023636254457099,2,-0.6800012588500977,1.1899995803833008,2.294999122619629,0.17999935150146484,0.7399997711181676,0,0.023575615316646203,-1.5882432139303866,30.0,-2.6571553133514447,29.76000022888184,1.6588248493756186,29.770000457763672,0.023575615316646203
8502,2006-02-07,30.6200008392334,30.68000030517578,30.20000076293945,30.68000030517578,11343600.0,0.0026195128129606893,15.000127157707466,-0.1224474702415716,37.32880011888259,21.77629376963622,-0.6271552077779106,1.0374782396704134,1.9153654378698093,1.0829513091594976,16.1730751525868,0.4799995422363317,-1.9155159984142003,-0.6389990806579604,-3.587453482508252,2.3094553211923277,-2.1132262815831027,0.8352281202671854,-1.8594015121460004,93.59610262095923,62.49575480887523,1.4742272009251443,2,-0.7600011825561523,1.109999656677246,2.182499885559082,0.09999942779541016,-0.470001220703125,1,0.023514020039867356,-1.8571361842259184,30.540000915527344,-1.5882432139303866,30.0,-2.6571553133514447,29.76000022888184,0.023514020039867356
8503,2006-02-08,30.71999931335449,30.899999618530273,30.36000061035156,30.809999465942386,10927500.0,0.0032657893984431308,2.9999858715155887,1.5000158947135367,33.93502003920037,23.66423268464587,-0.6671999383740932,0.7291355739534566,1.8063732743665177,0.9555688054575988,16.27818150552578,0.5399990081787145,-2.0716007551228195,-0.38300056457519815,-3.075516904742816,2.3095157755924163,-1.729258734659009,0.9632576055086091,-1.9196119728088377,84.999960263532,52.26724794258412,1.3462581700838074,2,-0.8599996566772425,1.010001182556156,2.0450010299682653,9.536743199589637e-07,-0.529998779296875,2,0.0032552208237275337,15.000127157707466,30.6200008392334,-1.8571361842259184,30.540000915527344,-1.5882432139303866,30.0,0.0032552208237275337
8504,2006-02-09,31.04999923706055,31.09000015258789,30.770000457763672,30.95000076293945,15559300.0,0.010742185256579884,2.5555461365659307,-1.1110922731318524,43.93637876966598,27.046625925197926,-0.9584703530001484,0.192414280741378,1.4761869212879581,0.6039772703288264,16.399609274188233,0.370000839233402,-2.016731647250836,0.08449935913086293,-2.2902222832654466,2.4592210015271725,-1.1028614620672919,1.2718601803290177,-2.165627405395515,97.12223502936521,59.89308471410794,1.1873608211981541,2,-1.144999504089359,0.6800012588500941,1.7500009536743129,-0.32999897003174183,-0.929998397827152,3,-0.009017674273005372,2.9999858715155887,30.71999931335449,15.000127157707466,30.6200008392334,-1.8571361842259184,30.540000915527344,-0.009017674273005372
8505,2006-02-10,30.90999984741211,31.1299991607666,30.5,31.0,13192600.0,-0.004508837136502741,2.6000108991825615,-0.9000152590218328,42.30018761168028,30.223503368500634,-0.795527261696126,0.14616097827470398,1.6188825219321572,0.7218307516003719,16.333694116407244,0.6299991607666016,-1.8316495759852423,0.0674999237060554,-2.020338215450124,2.155338062862235,-0.9764191458720326,1.1114189932841434,-1.8932903164917043,79.62969176890698,40.367935400416755,1.0439190695780893,2,-0.9850006103515625,0.8200006484985352,2.017500877380371,-0.18999958038330078,-0.7600002288818359,4,-0.0006470546057069093,2.5555461365659307,31.04999923706055,2.9999858715155887,30.71999931335449,15.000127157707466,30.6200008392334,-0.0006470546057069093
8506,2006-02-13,30.479999542236328,30.739999771118164,30.25,30.670000076293945,10626400.0,-0.01391136549008365,1.9696962691096147,2.1111134658585176,47.69229737360259,34.11799803259986,-0.3331513416945171,0.395609655632974,2.026650510371212,1.1280775835038312,17.249885144212,0.6599998474121094,-1.6472584218596893,-0.23500041961669993,-2.0545841736746837,1.5845833344412874,-1.1447922966456936,0.6747914574122937,-1.2942268409282285,30.107447491422313,-13.094359365541287,0.9097918770289937,2,-0.5550003051757812,1.2500009536743164,2.6500000953674316,0.3249998092651367,-0.46999931335448863,0,0.024278208078472474,2.6000108991825615,30.90999984741211,2.5555461365659307,31.04999923706055,2.9999858715155887,30.71999931335449,0.024278208078472474
8507,2006-02-14,30.559999465942386,30.729999542236328,30.1200008392334,30.59000015258789,10890800.0,0.0026246694523470726,2.9354822831617744,0.15789790694170694,58.746737462668506,38.44650882176877,-0.2287009608965107,0.19320034776219686,1.8807235763496344,1.0326915121848863,18.679634801384175,0.6099987030029297,-1.4429352314463308,-0.07100038528442099,-1.7433122724006687,1.6013115018318302,-0.9071563288425466,0.7651555582737046,-1.218688647877606,43.56429286348306,-3.45831826207187,0.8361559435581255,2,-0.14499950408935902,1.1700010299682582,2.672500610351559,0.34500026702880504,-0.10999870300293679,1,0.02356024978028981,1.9696962691096147,30.479999542236328,2.6000108991825615,30.90999984741211,2.5555461365659307,31.04999923706055,0.02356024978028981
8508,2006-02-15,30.6200008392334,30.63999938964844,30.229999542236328,30.309999465942386,9898400.0,0.0019633957571851823,1.3428664850135967,-10.333142602836633,56.353603386438756,42.36134955177613,-0.17371830481868855,0.01753525948802448,1.7457512134526354,0.9488744182016653,19.52911311702654,0.4099998474121129,-1.2194258892288303,0.06300086975097585,-1.4599203433502268,1.5859220828521785,-0.6984597367996273,0.824461476301579,-1.1355949537524737,49.505032764904726,-0.6185129905158888,0.7614606065506022,2,-0.2050008773803711,0.8699979782104421,2.6800003051757812,0.32499980926514027,0.2699985504150426,2,-0.015349484252819234,2.9354822831617744,30.559999465942386,1.9696962691096147,30.479999542236328,2.6000108991825615,30.90999984741211,-0.015349484252819234
8509,2006-02-16,31.75,31.78000068664551,30.76000022888184,30.85000038146973,15158100.0,0.0369039559044928,1.1249987582378345,2.9032117147603738,66.23932007101206,46.90284234023503,-1.1082999162912408,-1.2348440572080364,0.5813801908372511,-0.21729295084186617,20.512512008532028,1.159999847412113,-0.8594013467843382,1.2305000305175788,-0.11791016831217149,2.578910229347329,0.5562949311027054,1.9047051299324522,-2.1339466524962205,98.19272955402487,42.995844201451646,0.6742050994148749,2,-0.8350000381469691,-0.26000118255615945,1.5500011444091797,-0.8049993515014613,-0.4799995422363281,3,-0.04913384144700428,1.3428664850135967,30.6200008392334,2.9354822831617744,30.559999465942386,1.9696962691096147,30.479999542236328,-0.04913384144700428
8510,2006-02-17,31.479999542236328,31.85000038146973,31.29999923706055,31.6299991607666,10154700.0,-0.008503951425627432,-1.1568662650016943,-0.16666631345380784,64.98951958011139,50.16909604591805,-0.6775336537641117,-1.0319276656470393,0.8105835917933106,0.016677818749499806,20.576538174733695,0.5500011444091797,-0.5598629290461297,0.9694995880126953,-0.3489282842074566,2.287927460232847,0.31028565190262114,1.6287135241227695,-1.6475514608183772,78.61266259324495,18.008169030721334,0.6592139361100755,2,-0.4949989318847656,0.009999275207512426,1.8200016021728516,-0.5349988937377894,-0.5299987792968786,4,-0.04320199246439749,1.1249987582378345,31.75,1.3428664850135967,30.6200008392334,2.9354822831617744,30.559999465942386,-0.04320199246439749
8511,2006-02-21,30.649999618530273,31.459999084472656,30.35000038146973,31.35000038146973,14218200.0,-0.02636594459261199,1.413045461330495,4.666683620919876,64.85355514970092,53.22740216045342,0.18965470044850363,-0.30000597714450095,1.5805963866738892,0.8190279776672469,20.814445586445494,1.129999160766598,-0.28733960699766925,0.19199972152710032,-1.00502466989796,1.3890241129521606,-0.4065124741854298,0.7905119172396304,-0.5754452611061076,30.63577569574137,-36.011995220521655,0.5985121957125298,2,0.33500099182128906,0.3599996566772461,2.6500015258789062,0.40000152587890625,1.3400001525878906,1,-0.016313213906133717,-1.1568662650016943,31.479999542236328,1.1249987582378345,31.75,1.3428664850135967,30.6200008392334,-0.016313213906133717
8512,2006-02-22,31.020000457763672,31.09000015258789,30.15999984741211,30.57999992370605,12218700.0,0.012071805671726832,2.2068980258939055,-0.6285715064223102,63.55748193604549,56.51878681565844,-0.13146408436834278,-0.6788198848925049,1.1836523325058579,0.42452554482704485,20.704915117355068,0.9300003051757812,-0.04342754390053116,0.545500564575196,-0.6738776598218656,1.7648787889722577,-0.06418854762333481,1.1551896767737269,0.8299999237060582,50.88759399896383,-17.60666655704285,0.6096891121985301,2,-0.034999847412109375,-0.26000118255615234,2.2975006103515625,0.40000057220459695,2.0600013732910227,2,-0.03255964584065796,1.413045461330495,30.649999618530273,-1.1568662650016943,31.479999542236328,1.1249987582378345,31.75,-0.03255964584065796
8513,2006-02-23,29.86000061035156,30.76000022888184,29.809999465942386,30.6200008392334,16360500.0,-0.03739522341373103,-1.2092976320114446,-1.7272711509534506,50.86805883243109,57.28897348929901,0.9987446575215948,0.5046931779664412,2.2788181619368792,1.547600878089714,19.88744331911636,1.2100009918212855,0.05951469935270026,-0.6129993438720724,-1.835474743755075,0.60947605601093,-1.2242370438135737,-0.0017616439305712106,1.9561997604370198,2.4510353906506555,-66.0896829029602,0.6112376999415017,2,0.9699993133544993,0.8999986648559606,3.490000724792484,1.5600004196167099,2.610000610351566,3,0.01975887945505783,2.2068980258939055,31.020000457763672,1.413045461330495,30.649999618530273,-1.1568662650016943,31.479999542236328,0.01975887945505783
8514,2006-02-24,29.68000030517578,30.190000534057614,29.65999984741211,30.0,15062000.0,-0.006028141376305807,-1.9444432670707217,0.42105210322768266,47.192985508837054,57.832617700094204,1.077259067139245,0.6818480241728331,2.3841084840407802,1.6777587445908608,19.07331930858903,0.5300006866455043,0.1413525974357981,-0.7689996719360366,-2.035405974848203,0.4974066309761298,-1.4022028233921198,-0.1357965204799534,2.0559520294189504,0.9132626888731912,-65.49917413493895,0.6332031514560824,2,1.0749998092651367,1.0799989700317383,3.4450006484985423,1.9500007629394567,2.6100006103515625,4,0.040768162804285746,-1.2092976320114446,29.86000061035156,2.2068980258939055,31.020000457763672,1.413045461330495,30.649999618530273,0.040768162804285746
8515,2006-02-27,29.63999938964844,30.04999923706055,29.61000061035156,29.79999923706055,14999800.0,-0.0013477397276294711,-3.000034679474759,0.5,41.346140443928036,57.127489152352595,1.0260672200759409,0.7118797108636024,2.3493285638920156,1.6674979580731808,19.08302288258799,0.4399986267089915,0.23493268512721954,-0.7795005798339822,-2.0939621778638298,0.5349610181958653,-1.4367313788489042,-0.12226978081906026,1.9713957957153347,1.6215569751285341,-59.295830228224,0.6572307990149231,2,1.0900011062622035,0.9499998092651332,3.4850015640258825,2.7100009918212855,2.7000007629394496,0,0.054993289530380185,-1.9444432670707217,29.68000030517578,-1.2092976320114446,29.86000061035156,2.2068980258939055,31.020000457763672,0.054993289530380185
8516,2006-02-28,29.85000038146973,29.8700008392334,29.29999923706055,29.35000038146973,15712400.0,0.007085053851068279,1.111113465858532,-3.125002980235081,42.77673364690663,55.35304428393461,0.801599653800551,0.5123979704886104,2.058997538615653,1.4378047549693918,18.83375843180487,0.570001602172848,0.2349349263478615,-0.5594996452331493,-1.8887569093651493,0.7697576188988506,-1.2241282772991475,0.10512898683284888,1.6012832378930675,30.7263052011986,-24.98103813489604,0.6646286320659999,2,0.7249994277954102,0.7399988174438441,3.175000190734867,2.6450004577636683,3.370000839233395,1,0.03685093358164826,-3.000034679474759,29.63999938964844,-1.9444432670707217,29.68000030517578,-1.2092976320114446,29.86000061035156,0.03685093358164826
8517,2006-03-01,32.18000030517578,32.540000915527344,30.290000915527344,30.290000915527344,35036200.0,0.07805694787034123,-1.380953149851045,3.779998779296875,59.65608702551887,55.71998691049906,-1.4242075615768286,-1.6709332087989068,-0.31237397930300403,-0.8886388481950007,17.897718160924136,2.6900005340576136,0.3129380852299164,1.6230002403259292,0.19388805579903945,3.052112424852819,0.9084441480624825,2.337556332589376,-2.880001068115231,88.88887580694343,35.36309372140121,0.7145560922634455,3,-1.260000228881836,-1.5500001907348633,0.625,0.3150005340576172,1.4500007629394531,2,-0.0059043049178298945,1.111113465858532,29.85000038146973,-3.000034679474759,29.63999938964844,-1.9444432670707217,29.68000030517578,-0.0059043049178298945
8518,2006-03-02,32.34999847412109,32.84000015258789,31.86000061035156,32.0,21858000.0,0.00528272738760549,-2.111123221313933,0.1851844376448135,58.78377681757394,54.8915932156726,-1.4784760163443416,-1.7262391497772818,-0.5155289595410757,-1.0403243338789778,16.65677104389393,0.9799995422363317,0.3983523365886583,1.6639985084533606,0.07695403942491907,3.2510429774818057,0.8704762739391398,2.4575207429675814,-3.049999237060536,86.15814825590772,36.57121004129277,0.7935222345142218,3,-1.279998779296868,-1.5699987411498952,0.2050018310546946,0.1450023651123118,0.7200012207031321,3,0.02256579262337799,-1.380953149851045,32.18000030517578,1.111113465858532,29.85000038146973,-3.000034679474759,29.63999938964844,0.02256579262337799
8519,2006-03-03,32.290000915527344,32.90999984741211,32.029998779296875,32.200000762939446,16163800.0,-0.0018546386838855788,-3.0929890084543525,0.25714441416896283,59.42623719705208,54.27345072866601,-1.490573652181741,-1.5462594366999554,-0.45654154327743157,-0.9637737514311695,15.965651053176172,0.8800010681152344,0.4296896565519148,1.4775009155273438,-0.1995372981164394,3.154539129171127,0.6389818087054522,2.3160200223492353,-2.848401641845701,82.82551725595451,35.50875130130086,0.8385191068218911,3,-1.1850013732910156,-1.475001335144043,-0.29000091552734375,-0.1700000762939453,0.46999740600585227,4,0.005574490556586653,-2.111123221313933,32.34999847412109,-1.380953149851045,32.18000030517578,1.111113465858532,29.85000038146973,0.005574490556586653
8520,2006-03-06,32.330001831054695,32.900001525878906,31.90999984741211,32.52000045776367,14266300.0,0.0012388019322759902,1.0842123861113007,-2.1110922731316157,63.347779273809465,54.106142298011406,-1.5615338725705712,-1.4785588103676304,-0.49098345321144166,-0.977719720265597,15.214511054656654,0.9900016784667969,0.477517678687402,1.401001739501961,-0.3600016639569432,3.1620051429608687,0.5205000377725071,2.281503441231415,-2.680298522949222,83.93357567047802,33.017267998390764,0.8805017017294537,3,-1.2250022888183665,-1.5150022506713938,-0.5700016021728587,-0.21000099182129617,0.55999755859375,0,-0.0012372692007993624,-3.0929890084543525,32.290000915527344,-2.111123221313933,32.34999847412109,-1.380953149851045,32.18000030517578,-0.0012372692007993624
8521,2006-03-07,31.26000022888184,31.489999771118164,30.729999542236328,31.149999618530273,22646500.0,-0.03309624316646531,1.6666688974849755,-0.5789547653944628,54.41919562889749,53.09077715277273,-0.4424303250639241,-0.37086542900610553,0.5648435500099716,0.12339664713841003,14.561225615304757,1.6000022888183665,0.3480591113792677,0.2950001716613819,-1.4619530805473637,2.051953423870131,-0.5834764544429909,1.1734767977657548,-1.4146791284179692,37.02288964891681,-14.211059151851451,0.878476626104374,3,-0.15500068664551137,-0.4450006484985387,0.37499999999999645,0.860000610351559,1.6099987030029332,1,0.03454894164422351,1.0842123861113007,32.330001831054695,-3.0929890084543525,32.290000915527344,-2.111123221313933,32.34999847412109,0.03454894164422351
8522,2006-03-08,31.34000015258789,31.559999465942386,30.959999084472656,31.25,13742900.0,0.002559178602696832,1.2641575977428288,0.8181786655569163,54.534000408854816,53.49810399459759,-0.5277648333298011,-0.41545995822496096,0.4503516860255594,0.06363655630096332,13.849424737447396,0.6000003814697301,0.23759300925448912,0.3390001296997056,-1.41769432177054,2.095694581169951,-0.5393470960354172,1.2173473554348284,-1.3107983273071255,27.981675456801185,-22.50140805169641,0.8783472257351229,3,-0.2350006103515625,-0.5250005722045898,0.2950000762939453,0.7800006866455078,1.3400001525878906,2,0.05998727054760389,1.6666688974849755,31.26000022888184,1.0842123861113007,32.330001831054695,-3.0929890084543525,32.290000915527344,0.05998727054760389
8523,2006-03-09,30.81999969482422,31.6299991607666,30.79999923706055,31.36000061035156,13816100.0,-0.016592228948050347,-1.8620596669385405,-5.999999999999961,43.656206869992225,53.105128590281495,0.15950595752257613,0.11849152628476034,0.9223366697538857,0.5884445167657653,13.426855665578803,0.8299999237060511,0.1730776440326771,-0.18600034713745117,-1.9398942313643985,1.5678935370894962,-1.0629472892509249,0.6909465949760225,-0.6179499882155746,4.128446788480316,-38.654122667421866,0.8769469421134739,3,0.2849998474121094,-0.005000114440917969,0.6750001907348633,1.1600008010864258,1.8600006103515625,3,0.0911746074339812,1.2641575977428288,31.34000015258789,1.6666688974849755,31.26000022888184,1.0842123861113007,32.330001831054695,0.0911746074339812
8524,2006-03-10,30.770000457763672,31.3700008392334,30.61000061035156,30.96999931335449,10516100.0,-0.0016222984281516473,-1.9230859519713341,0.37036762316505895,45.007039215728355,53.511895120481526,0.42508380759192477,0.1543521244684456,0.9424146137628071,0.6583377682751816,13.281967345091806,0.7600002288818395,0.08719388046432641,-0.2219996452331543,-1.9788822165786328,1.5348829261123242,-1.1004409309058936,0.656441640439585,-0.4054737427068211,6.98689010677831,-29.97195417454582,0.87844128567274,3,0.33499908447265625,0.33499908447265625,0.3899993896484375,0.9600000381469727,3.229999542236328,4,0.0747481053897816,-1.8620596669385405,30.81999969482422,1.2641575977428288,31.34000015258789,1.6666688974849755,31.26000022888184,0.0747481053897816
8525,2006-03-13,30.88999938964844,31.3799991607666,30.770000457763672,30.8700008392334,8196800.0,0.0038998677315420505,-4.545460062595909,-0.0999933242416057,51.874998323619295,54.52281341789405,0.5599263897114035,0.034549344480232946,0.780699105101835,0.561687348097216,12.865077445686893,0.6099987030029297,0.16513444714905035,-0.1010006904602001,-1.8581025422128725,1.6561011612924759,-0.9795516163365363,0.7775502354161361,-0.37274428665027415,27.45089972754855,-9.881966850216312,0.8785509258763377,3,0.7100009918212855,0.21500015258788707,0.2700004577636683,0.8400011062622035,3.560001373291005,0,0.06053735735946342,-1.9230859519713341,30.770000457763672,-1.8620596669385405,30.81999969482422,1.2641575977428288,31.34000015258789,0.06053735735946342
8526,2006-03-14,31.21999931335449,31.239999771118164,30.6299991607666,30.649999618530273,11223900.0,0.010683066695580168,1.0,28.50205054839724,51.57231836774107,53.62461690036318,0.4969581160278942,-0.2499860399446341,0.42162847885523647,0.25671291328736956,12.239609487867094,0.6100006103515625,0.3035668774632967,0.19199924468993856,-1.5509034746935946,1.9349019640734717,-0.6794521150018262,1.0634506043817034,1.6900005340576207,59.80387940303622,23.18651271468938,0.8714513596917661,3,0.5400009155273473,-0.11499977111816051,-0.05999946594237926,0.5100011825561559,4.340002059936527,1,0.05349135531785887,-4.545460062595909,30.88999938964844,-1.9230859519713341,30.770000457763672,-1.8620596669385405,30.81999969482422,0.05349135531785887
8527,2006-03-15,31.28000068664551,31.79999923706055,30.93000030517578,31.21999931335449,12694200.0,0.0019218890009826683,-1.7187492549412409,0.1052656235360386,63.49809899719166,54.14843047587627,0.3306360381164666,-0.2669686415068959,0.34361514740497157,0.21802886019286305,11.311252603895605,0.8699989318847692,0.4998718415683321,0.21600055694580433,-1.5159093491397932,1.947910463031402,-0.6499543960969945,1.0819555099886031,1.5843991470336896,56.302592394318594,14.728767770489064,0.8659549530427987,3,0.4799995422363246,-0.17500114440918324,-0.48500061035156605,0.44999980926513317,4.059999465942379,2,0.050831144831722685,1.0,31.21999931335449,-4.545460062595909,30.88999938964844,-1.9230859519713341,30.770000457763672,0.050831144831722685
8528,2006-03-16,30.149999618530273,31.10000038146973,30.149999618530273,31.10000038146973,14271000.0,-0.03612535304699249,-1.0000000000000075,-15.832983660752205,53.784212868673386,53.5215388838342,1.2468707458134922,0.8706546360667176,1.404383747029378,1.3677828974993531,10.537057840503621,1.130001068115238,0.6623139328820002,-0.8905004501342759,-2.6601211731259795,0.8791202728574277,-1.7753108116301277,-0.005690088638424129,2.669712201690679,0.0,-44.78727653270913,0.8848103614958527,3,1.3750009536743164,0.9549999237060547,0.6450004577636719,1.580000877380371,4.879999160766602,3,0.08391378834680197,-1.7187492549412409,31.28000068664551,1.0,31.21999931335449,-4.545460062595909,30.88999938964844,0.08391378834680197
8529,2006-03-17,30.190000534057614,30.479999542236328,29.79999923706055,30.190000534057614,14430000.0,0.0013267302166981576,1.3448366580506421,-0.0,54.42834989184009,52.53049117472649,0.9807997664839512,0.7460399774146644,1.284516401886286,1.3359927290384164,11.317371535668471,0.6800003051757777,0.5137624716687448,-0.772499561309818,-2.5479566576514863,1.0029575350318538,-1.6602281094806521,0.11522898686101612,2.52292279809571,19.50006484985316,-29.47724214651886,0.8877285481708352,3,0.6099987030029368,0.9149990081787145,0.6049995422363317,1.539999961853031,5.3199977874755895,4,0.08247763256278096,-1.0000000000000075,30.149999618530273,-1.7187492549412409,31.28000068664551,1.0,31.21999931335449,0.08247763256278096
8530,2006-03-20,30.1200008392334,30.540000915527344,30.01000022888184,30.190000534057614,9035500.0,-0.0023186384096034462,-2.655165609955078,-100.0,52.22405660080918,52.28658683827223,0.7871170824875371,0.7472392242843178,1.2528468882903994,1.4074926298464305,12.195673785328964,0.5300006866455043,0.34555320772834364,-0.7744993209838853,-2.570559162032481,1.0215605200647104,-1.6725292415081832,0.12353059954041257,2.4181470472143616,16.0000801086424,-33.82823356167685,0.8980299205242988,3,0.679998397827152,0.9849987030029297,0.6974992752075195,1.609999656677246,4.710000991821296,0,0.12881802963672673,1.3448366580506421,30.190000534057614,-1.0000000000000075,30.149999618530273,-1.7187492549412409,31.28000068664551,0.12881802963672673
8531,2006-03-21,30.149999618530273,30.899999618530273,30.06999969482422,30.1299991607666,12013100.0,0.000995975380511993,-10.857193460490464,-0.28572207084470114,23.07690361814558,48.79135386152676,0.65163249169197,0.7144935269611032,1.10943749036241,1.4170258842311938,11.982482727784033,0.8299999237060547,0.16046689622588062,-0.7195005416870117,-2.543590657574221,1.1045895742001939,-1.6315455996306163,0.19254451625659286,2.2238593489542566,17.50001907348615,-26.25605109876188,0.9120450579436035,3,0.649999618530277,0.9549999237060547,0.6775002479553223,1.580000877380371,4.989999771118171,1,0.14262027193414561,-2.655165609955078,30.1200008392334,1.3448366580506421,30.190000534057614,-1.0000000000000075,30.149999618530273,0.14262027193414561
8532,2006-03-22,30.01000022888184,30.729999542236328,29.959999084472656,29.959999084472656,12214900.0,-0.0046434292344862405,-29.799313370207898,2.5000000000001776,18.716599084982704,46.02028632985903,0.6516602663584372,0.8168256411290606,1.1407654284163407,1.6012540376723585,11.61866865704588,0.7700004577636719,-0.07966982521439547,-0.8089999198913524,-2.671074729624589,1.0530748898418878,-1.7400373247579708,0.1220374849752659,2.2094271547772486,16.153908227267724,-21.319931263024994,0.9310374048666195,3,0.7899990081787109,1.0949993133544886,0.8174996376037562,1.720000267028805,4.699998855590817,2,0.18493839060580264,-10.857193460490464,30.149999618530273,-2.655165609955078,30.1200008392334,1.3448366580506421,30.190000534057614,0.18493839060580264
8533,2006-03-23,30.45000076293945,30.6299991607666,30.040000915527344,30.06999969482422,12659800.0,0.014661797091029438,-1.6818185758997077,7.599847415601143,27.669915947090487,44.09393930001038,0.17171345989162745,0.44616804659892395,0.6059266155850729,1.2206249048770808,10.912398029167043,0.6199989318847621,-0.17258421354652498,-0.3984993934631369,-2.214733656060499,1.4177348691342253,-1.306616524761818,0.5096177378355442,1.6242609319237253,59.09102731495645,26.223909898023443,0.9081171312986802,3,0.34999847412110086,0.6549987792968786,0.6224994659423864,1.279999732971195,3.930000305175785,3,0.16059110893685213,-29.799313370207898,30.01000022888184,-10.857193460490464,30.149999618530273,-2.655165609955078,30.1200008392334,0.16059110893685213
8534,2006-03-24,30.88999938964844,31.11000061035156,30.149999618530273,30.45000076293945,12147300.0,0.014449872436276268,1.1818177877383735,1.1578878682929572,34.07077106670566,42.11569182701998,-0.2787911074444338,0.10695085564793416,0.07553671908275916,0.8346964003850061,9.825797542914282,0.9600009918212855,-0.2700600431148885,-0.01900072097777894,-1.7499562315998567,1.7119547896443024,-0.8844784762888196,0.8464770343332617,1.0478065577465756,80.86948445264198,52.21216438953679,0.8654777553110405,3,-0.09000015258789062,0.21500015258788707,0.062499999999992895,0.8400011062622035,3.5000000000000036,4,0.1340239388620963,-1.6818185758997077,30.45000076293945,-29.799313370207898,30.01000022888184,-10.857193460490464,30.149999618530273,0.1340239388620963
8535,2006-03-27,31.270000457763672,31.54999923706055,30.85000038146973,30.88999938964844,9662100.0,0.012301750586714899,-2.0434793425439577,0.8636414866961798,50.13055129348613,41.955495485436096,-0.6696402114508722,-0.15249170228100795,-0.3784413294743416,0.5027421531043466,8.779395176198197,0.6999988555908203,-0.2202044255952167,0.27950029373169016,-1.3504235921576608,1.9094241796210376,-0.5354616492129836,1.0944622366763639,0.5395370870112757,82.39001557068087,52.527528906638125,0.8149619429446743,3,-0.47000122070312145,-0.16500091552734375,-0.06750106811523438,0.46000003814697266,3.5400009155273438,0,0.1355931500383727,1.1818177877383735,30.88999938964844,-1.6818185758997077,30.45000076293945,-29.799313370207898,30.01000022888184,0.1355931500383727
8536,2006-03-28,30.95000076293945,31.82999992370605,30.809999465942386,31.3799991607666,11773900.0,-0.01023344068243448,-1.873236712380296,-1.1315715504693267,45.208852347772904,39.923356968834014,-0.43803114686257416,0.2678768266752307,-0.12670138649373897,0.8694156669633237,7.494069170765952,1.0200004577636648,-0.18617835687004813,-0.09549942016601776,-1.635116379092576,1.444117538760537,-0.8653078996292969,0.6743090592972614,-1.1500015258788991,52.94124246878111,21.89731405555712,0.7698084794632781,3,-0.1350011825561488,0.15499877929687855,0.28749895095825195,0.779999732971195,3.649997711181637,1,0.125363520919886,-2.0434793425439577,31.270000457763672,1.1818177877383735,30.88999938964844,-1.6818185758997077,30.45000076293945,0.125363520919886
8537,2006-03-29,31.989999771118164,32.220001220703125,30.95000076293945,31.040000915527344,12603800.0,0.03360255193996786,-1.2477900902193375,-2.2093078960091725,62.74510374276797,40.919011510400075,-1.5273417318643148,-0.8296215114654117,-1.1988147711861359,-0.13479233139811342,7.392011998412381,1.2700004577636754,-0.19363280403409178,0.9539996147155776,-0.5582438034966302,2.4662430329277854,0.19787790560947371,1.7101213238216815,-2.149400520324704,89.44947626663681,52.72888915629741,0.7561217091061047,3,-0.9799995422363281,-0.8850002288818359,-0.992499828338623,-0.25999927520751953,2.960000991821282,2,0.09846826011465692,-1.873236712380296,30.95000076293945,-2.0434793425439577,31.270000457763672,1.1818177877383735,30.88999938964844,0.09846826011465692
8538,2006-03-30,33.080001831054695,33.31999969482422,32.610000610351555,32.86999893188477,21189100.0,0.034073212495632,1.057972456725277,0.22105594962987354,70.5151059950362,42.70642885519964,-2.4116228132370914,-1.9627612107838708,-2.3044140050873345,-1.2009832805364198,7.385577684498047,1.3299999237060547,-0.19554538723185289,2.0075015068054256,0.33497509995819996,3.6800279136526477,1.1712383033818128,2.8437647102290384,-3.14422650146485,92.42908965320574,49.801496753356815,0.8362632034236117,3,-1.440002441406257,-1.7700023651123118,-2.2075018882751536,-1.35000133514405,1.4499969482421804,3,0.049274400338386926,-1.2477900902193375,31.989999771118164,-1.873236712380296,30.95000076293945,-2.0434793425439577,31.270000457763672,0.049274400338386926
8539,2006-03-31,32.470001220703125,33.02000045776367,32.06999969482422,32.779998779296875,13431000.0,-0.018440162532848303,1.4050624354158014,-1.4761584712357632,62.90850589844178,43.89358988826993,-1.6139125263918608,-1.4109227450269373,-1.7303156266581894,-0.5727123696082863,7.080743941542991,1.0100021362304759,-0.29304403117770406,1.3885008811950676,-0.31329184679502475,3.09029360918516,0.5376045172000232,2.239397245190112,-2.331172429199217,66.13552204735235,20.69639410280317,0.8508963639950462,3,-0.8300018310546875,-1.1600017547607422,-1.675001621246338,-0.7400007247924805,1.8699989318847656,4,0.05882352250095635,1.057972456725277,33.080001831054695,-1.2477900902193375,31.989999771118164,-1.873236712380296,30.95000076293945,0.05882352250095635
8540,2006-04-03,32.290000915527344,33.080001831054695,32.150001525878906,32.400001525878906,10560200.0,-0.005543587878309442,-3.769239798114204,0.3548434731246308,58.96148275990967,47.88076534846594,-1.2222606807074747,-1.300763692670163,-1.5619695402834424,-0.3768996636577171,6.912079825582749,0.9300003051757884,-0.2483944462785601,1.2105006217956529,-0.48519706024200104,2.9061983038333103,0.3626517807768259,2.05834946281448,-1.9603018698242174,58.964195801857585,14.70834547437667,0.8478488410188281,4,-0.6500015258789062,-0.9800014495849609,-1.532501220703125,-0.5600004196166992,1.4099998474121023,0,0.06503556564197166,1.4050624354158014,32.470001220703125,1.057972456725277,33.080001831054695,-1.2477900902193375,31.989999771118164,0.06503556564197166
8541,2006-04-04,32.34000015258789,32.560001373291016,31.8700008392334,32.290000915527344,10199300.0,0.0015484433460175584,1.8163190633004025,-0.4545359966708281,58.892611489469374,52.344766726742236,-1.0381072573259615,-1.334103680147031,-1.6245718317461382,-0.4119125968830204,7.56745955139192,0.6900005340576172,-0.20033821205594293,1.2064998626708991,-0.5797673515557307,2.9927670768975254,0.31336625555758246,2.0996334697842123,-1.8308830679374992,58.64978970868261,15.26022452336342,0.8931336071133138,4,-0.6599998474121094,-1.0300006866455078,-1.6800003051757812,-0.6099996566772461,1.0200004577636648,1,0.07637604233299533,-3.769239798114204,32.290000915527344,1.4050624354158014,32.470001220703125,1.057972456725277,33.080001831054695,0.07637604233299533
8542,2006-04-05,33.220001220703125,33.5,32.43000030517578,32.47999954223633,12301100.0,0.027210917253035705,-1.5476178582295266,14.800259403372245,76.88267135653882,57.81285066112538,-1.581160697825922,-2.177689495673512,-2.4746498049585277,-1.2735741252124413,8.609082613671196,1.1599998474121094,-0.0951213562676223,1.9925008773803725,-0.022714347015863723,4.007716101776609,0.984893265182258,3.0001084895784906,-2.542231179442304,82.82215193502374,32.54190286825029,1.0076076121981175,4,-1.3950014114379883,-1.5700016021728516,-2.6375017166137695,-1.4900007247924805,-0.01000213623046875,2,0.04154115601169606,1.8163190633004025,32.34000015258789,-3.769239798114204,32.290000915527344,1.4050624354158014,32.470001220703125,0.04154115601169606
8543,2006-04-06,33.630001068115234,33.84000015258789,33.209999084472656,33.209999084472656,13332200.0,0.012341957626316846,-1.9999909174303594,0.567568960806652,78.28947843111787,62.7260403682823,-1.6680537841211844,-2.4942591226664845,-2.8235550002515275,-1.6685719755248805,9.6451049022317,0.6300010681152344,0.1806580500148236,2.262000656127931,-0.009161182933361545,4.53316249518922,1.1264197365972848,3.3975815756585774,-2.726452630155279,89.34014428080829,33.71372084207978,1.1355809195306448,4,-1.3050012588500977,-1.8100013732910156,-2.8550009727478027,-1.9000005722045898,-0.720001220703125,3,0.03925065872435285,-1.5476178582295266,33.220001220703125,1.8163190633004025,32.34000015258789,-3.769239798114204,32.290000915527344,0.03925065872435285
8544,2006-04-07,33.06999969482422,33.959999084472656,32.950000762939446,33.81999969482422,18469400.0,-0.01665183929541869,-1.0404050523654877,-1.7857058518996194,72.45051854032411,65.20603672904207,-0.8563541829784924,-1.8478530835913602,-2.2164108538007987,-1.088689108201958,10.43377309575721,1.0099983215332102,0.4989947411450544,1.5869993209838853,-0.7872500012780677,3.9612486432458383,0.3998746598529124,2.7741239821148618,-1.8728060854014714,57.41626139276722,-3.089504536801833,1.1871246611309756,4,-0.6850004196166992,-1.1900005340576172,-2.1449999809265137,-1.3399991989135742,-0.1100006103515625,4,0.044148748047952324,-1.9999909174303594,33.630001068115234,-1.5476178582295266,33.220001220703125,1.8163190633004025,32.34000015258789,0.044148748047952324
8545,2006-04-10,32.759998321533196,33.15999984741211,32.330001831054695,33.009998321533196,17095800.0,-0.009374096648072872,2.018157858232661,0.3333333333333333,69.05107375308889,67.85517244074384,-0.3495260948933847,-1.4657212302309546,-1.8641536131723875,-0.7725420491161223,11.00883171358982,0.8299980163574148,0.7714963501143259,1.1834980010986271,-1.2392130967001833,3.6062090988974376,-0.027857547800778093,2.3948535499980323,-1.231268055104458,42.583647346455685,-22.396993881044146,1.211355548899405,4,-0.30499839782714133,-0.8799991607665945,-1.7999987602233816,-1.0299978256225515,-0.6199989318847514,0,0.04822960659360476,-1.0404050523654877,33.06999969482422,-1.9999909174303594,33.630001068115234,-1.5476178582295266,33.220001220703125,0.04822960659360476
8546,2006-04-11,32.889999389648445,33.5,32.450000762939446,33.09999847412109,15564000.0,0.0039682867758206175,1.0792020123429886,0.8399963378905682,71.05260736286124,68.778228398532,-0.1960112663203759,-1.5433221149254734,-1.9437141300977245,-0.889032560811664,11.574710615278855,1.049999237060554,1.0112552088917042,1.229999065399177,-1.2552841388453118,3.715282269643666,-0.012642536723063813,2.4726406675214214,-1.0695168650544353,34.355736331425355,-35.280940355527456,1.2426416021222442,4,0.02500057220458274,-1.010000228881843,-1.9299998283386302,-1.1599988937378,-1.0900001525878942,1,0.02462758857775893,2.018157858232661,32.759998321533196,-1.0404050523654877,33.06999969482422,-1.9999909174303594,33.630001068115234,0.02462758857775893
8547,2006-04-12,32.86999893188477,33.06999969482422,32.639999389648445,32.700000762939446,7135700.0,-0.0006081014939138818,-1.9655099839521102,-0.809518619436998,68.84732074207079,68.59291892598029,-0.04252787253173551,-1.4736502023976499,-1.8460304678501203,-0.8567780571568804,12.59024470377874,0.43000030517577414,1.1497733201109952,1.130498695373543,-1.4048221941094354,3.6658195848565214,-0.137161749367948,2.398159140115034,-0.7927744201053244,33.12871231517424,-36.278707491926895,1.2676604447414892,4,0.04500102996825461,-0.9899997711181712,-1.9099993705749583,-1.1399984359741282,-0.8999996185302841,2,0.01490726177029078,1.0792020123429886,32.889999389648445,2.018157858232661,32.759998321533196,-1.0404050523654877,33.06999969482422,0.01490726177029078
8548,2006-04-13,32.68000030517578,32.959999084472656,32.59000015258789,32.59000015258789,7308700.0,-0.005780305229176275,-7.222184546263723,0.5294183645991838,64.50566639669091,68.77038120356352,0.0947248810275596,-1.1429937813645132,-1.5963632848140925,-0.6607749696682177,13.052384645537185,0.3699989318847656,1.3495144439384603,0.814000034332274,-1.6385080288963465,3.2665080975608944,-0.41225399728203627,2.040254065946584,-0.3768428446731491,21.472335207140407,-44.564954413622175,1.2262540316143098,4,0.2349996566772461,-0.8000011444091797,-1.7200007438659668,-0.9499998092651367,-1.0599994659423828,3,0.016217832752374095,-1.9655099839521102,32.86999893188477,1.0792020123429886,32.889999389648445,2.018157858232661,32.759998321533196,0.016217832752374095
8549,2006-04-17,32.68000030517578,33.27000045776367,32.259998321533196,32.669998168945305,12215800.0,0.0,-1.433734718264522,0.11113465858525252,62.176154537937656,69.12756695667774,0.1426467219928611,-0.9980553396901897,-1.5351421055241445,-0.654709550416797,13.063301329339023,1.0100021362304759,1.3880189491192745,0.6895000457763665,-1.655209387288231,3.0342094788409604,-0.482854670755934,1.8618547623086634,1.279998779296875,33.871081865138706,-28.85439304768851,1.1723547165322974,4,0.2349996566772461,-0.8000011444091797,-1.7200007438659668,-0.9499998092651367,-1.7299995422363317,0,0.007037929623271877,-7.222184546263723,32.68000030517578,-1.9655099839521102,32.86999893188477,1.0792020123429886,32.889999389648445,0.007037929623271877
8550,2006-04-18,34.0,34.009998321533196,32.700000762939446,32.700000762939446,24875800.0,0.040391667151091104,-1.015382042155342,129.97215865742172,72.45947799921221,70.63499656887139,-1.0161386683900204,-2.1212276112587354,-2.785056954867059,-1.9596291441454383,13.391828645402754,1.3299980163574148,1.3083868590794765,1.8154997825622559,-0.5196097042606951,4.15060926938521,0.6479450391507768,2.9830545259737313,-1.740001678466804,99.42866734096023,34.000507423039096,1.1675547434114768,4,-0.865001678466804,-2.095001220703125,-2.895000457763672,-2.2699995040893555,-2.170000076293949,1,-0.030588262221392437,-1.433734718264522,32.68000030517578,-7.222184546263723,32.68000030517578,-1.9655099839521102,32.86999893188477,-0.030588262221392437
8551,2006-04-19,34.450000762939446,34.959999084472656,34.110000610351555,34.59000015258789,35822800.0,0.013235316557042465,-1.0731677816131338,-0.10769190139295708,69.83869692538781,69.85233274318793,-1.2687865437088277,-2.3532163024932515,-3.1757073333607266,-2.4037553388827746,14.430945472517456,0.9599990844726562,1.333173449465324,2.0505004882812443,-0.28770831969248434,4.388709296254973,0.88139608429438,3.2196048922681086,-2.19000244140625,81.11117861396525,17.948185591134582,1.1691044039868637,4,-0.8400020599365163,-2.0700016021728445,-3.0975008010864187,-2.7200002670288015,-2.7400016784667898,2,-0.06705373939428327,-1.015382042155342,34.0,-1.433734718264522,32.68000030517578,-7.222184546263723,32.68000030517578,-0.06705373939428327
8552,2006-04-20,35.560001373291016,36.400001525878906,34.400001525878906,34.549999237060554,29853500.0,0.03222062658255975,-2.053440805106462,-7.214332425067703,69.93567149963461,68.92413197302314,-2.2483940239719615,-3.1896403028696056,-4.214814610064494,-3.4957786641679007,15.730356480832922,2.0,1.441349448040036,2.8830010414123564,0.424579291309243,5.34142279151547,1.6537901663607997,4.112211916463913,-3.1920030212402395,79.71015694610688,19.412657717288347,1.2292108750515574,4,-1.230001449584961,-2.460000991821289,-4.127501487731934,-3.830000877380371,-3.9200019836425746,3,-0.10573683889266072,-1.0731677816131338,34.450000762939446,-1.015382042155342,34.0,-1.433734718264522,32.68000030517578,-0.10573683889266072
8553,2006-04-21,35.34000015258789,35.88999938964844,34.959999084472656,35.79999923706055,14870900.0,-0.0061867607482255504,1.9062537252938512,-0.45544367479208375,74.61403218345065,69.16452237781498,-1.96719190716275,-2.72417893601898,-3.9282385650724834,-3.258258245248271,17.09998927467522,0.9300003051757812,1.5569437522928098,2.418499851226805,-0.07969589328707372,4.916695595740688,1.1694019789698658,3.6675977234837447,-2.730081610107426,74.39612191173318,14.224188286711659,1.249097872256941,4,-1.010000228881836,-2.239999771118164,-3.9075002670288086,-3.609999656677246,-4.270000457763672,4,-0.09535938949300271,-2.053440805106462,35.560001373291016,-1.0731677816131338,34.450000762939446,-1.015382042155342,34.0,-0.09535938949300271
8554,2006-04-24,35.029998779296875,35.18000030517578,34.47999954223633,35.009998321533196,13499400.0,-0.00877196864608143,3.3749567871064645,-0.04347934254392602,72.98653336576237,69.60179566811202,-1.5085686480464346,-2.2009608102239184,-3.5645304933801185,-2.9298077168836443,18.91583942652735,0.8600006103515625,1.4840568672909384,1.901498508453372,-0.5739155249608174,4.376912541867565,0.6637914917462737,3.1392055251604667,-2.1926752578125033,62.97290637600749,2.5388075443269003,1.2377070167070963,4,-0.6999988555908203,-1.9299983978271484,-3.714998722076416,-3.2999982833862305,-3.799999237060547,0,-0.097345077330657,1.9062537252938512,35.34000015258789,-2.053440805106462,35.560001373291016,-1.0731677816131338,34.450000762939446,-0.097345077330657
8555,2006-04-25,35.5099983215332,35.630001068115234,34.970001220703125,35.0,17835200.0,0.013702528089153398,-1.3158056765782586,25.49933244324862,74.80434027301013,70.0186548803508,-1.740488780381888,-2.4738595035041087,-3.979625095541941,-3.386144239582933,20.512305304894813,0.6599998474121094,1.370107262240694,2.1694981575012235,-0.3613675916424839,4.700363906644931,0.9040652829293734,3.4349310320730737,-2.458914119785156,61.13524678915906,0.45580471714070114,1.2654328745718535,4,-1.1799983978271484,-2.329998016357422,-4.557498931884766,-3.7799978256225586,-3.579998016357422,1,-0.12841446843517812,3.3749567871064645,35.029998779296875,1.9062537252938512,35.34000015258789,-2.053440805106462,35.560001373291016,-0.12841446843517812
8556,2006-04-26,34.830001831054695,35.47999954223633,34.580001831054695,35.31999969482422,13690200.0,-0.019149437415381665,1.2222232687815362,-0.9607832870830795,63.004846327538786,69.3694910565139,-0.8452502056002587,-1.5687074432334853,-3.22742476844547,-2.696098259491656,21.719407807309597,0.9299964904785085,1.3141331569290884,1.295501613616949,-1.0520164152766682,3.6430196425105663,0.12174259917014041,2.4692606280637577,-1.5779825898587987,21.500015258789418,-34.87576367695665,1.1737590144468082,4,-0.5000019073486399,-1.6500015258789134,-3.877502441406257,-3.10000133514405,-2.7000007629394602,2,-0.08613269450574124,-1.3158056765782586,35.5099983215332,3.3749567871064645,35.029998779296875,1.9062537252938512,35.34000015258789,-0.08613269450574124
8557,2006-04-27,35.139999389648445,35.630001068115234,34.240001678466804,34.529998779296875,11165300.0,0.00890030267863362,-1.336143612758471,-1.2449046321526211,62.39735865106296,69.13523464033301,-0.8933287114929058,-1.7187354439205862,-3.4627066362364936,-3.0160166600839204,22.4420823948551,1.3899993896484304,1.3175528894477182,1.4479991912841896,-0.8858485618055099,3.781846944373889,0.2810753147393399,2.6149230678290394,-1.6991012113715698,54.54539149251995,2.2427455727016294,1.1669238765448502,4,-0.8099994659423899,-1.9599990844726634,-4.187500000000007,-3.4099988937378,-3.9099998474121165,3,-0.0976095721329523,1.2222232687815362,34.830001831054695,-1.3158056765782586,35.5099983215332,3.3749567871064645,35.029998779296875,-0.0976095721329523
8558,2006-04-28,34.709999084472656,35.38999938964844,34.540000915527344,35.06999969482422,10394900.0,-0.012236776113959125,-1.4285776566757493,-0.5901643444980795,63.75838625479871,69.31103816442868,-0.16214166800200758,-1.2230658207332752,-2.9633811252208844,-2.6026898388287876,22.224732442366022,0.8499984741210938,1.2938168085332578,0.9364990234374986,-1.4210845082669792,3.2940825551419763,-0.2422927424147403,2.1152907892897375,-1.0915547053396608,33.81277786925703,-17.105952917026436,1.1787917658522384,4,-0.15999794006347656,-1.4899978637695312,-3.7574996948242188,-2.9799985885620117,-3.279998779296875,4,-0.0884471269317193,-1.336143612758471,35.139999389648445,1.2222232687815362,34.830001831054695,-1.3158056765782586,35.5099983215332,-0.0884471269317193
8559,2006-05-01,34.380001068115234,34.799999237060554,34.15999984741211,34.709999084472656,10349100.0,-0.00950728968774428,1.5098097880965673,0.9166596024244479,63.545183143874155,68.32056095828001,0.4854067877488717,-0.7827717261917968,-2.602891997024841,-2.277083043046261,22.52150158372047,0.6399993896484446,1.301441749577961,0.5110010147094712,-1.7780015164595468,2.800003545878493,-0.6335002508750378,1.6555022802939803,-0.5946632601774837,14.966057007619007,-35.478284541902205,1.1445012655845104,5,0.875,-1.1050004959106445,-3.427501678466797,-2.65000057220459,-3.6600017547607457,0,-0.09627694213077798,-1.4285776566757493,34.709999084472656,-1.336143612758471,35.139999389648445,1.2222232687815362,34.830001831054695,-0.09627694213077798
8560,2006-05-02,34.389999389648445,34.68000030517578,34.11999893188477,34.439998626708984,9661400.0,0.00029081795295482493,1.1132023866932226,0.1515137503323215,62.79865014236776,67.53833353794445,0.5996022452489385,-0.6612810246400684,-2.572950111221452,-2.2927364270755035,22.764263691805628,0.5600013732910085,1.3751154077791483,0.4159994125366282,-1.757790977927165,2.5897898030004214,-0.6708957826952684,1.5028946077685248,-0.4477817586342212,17.88079972109811,-33.169407966734525,1.0868951952318975,5,0.8700008392333913,-0.7849988937378001,-3.437500000000007,-2.900000572204604,-3.670000076293956,1,-0.09188717369862154,1.5098097880965673,34.380001068115234,-1.4285776566757493,34.709999084472656,-1.336143612758471,35.139999389648445,-0.09188717369862154
8561,2006-05-03,34.810001373291016,34.880001068115234,33.81999969482422,34.11999893188477,12893400.0,0.012212910470972282,1.5542145417777369,-13.800259403374064,65.49524076489004,67.04495234519506,0.263775432398873,-0.9346698187288425,-2.9205504751756237,-2.7203197309442473,23.245217093891796,1.0600013732910156,1.4996108982997498,0.7125013351440401,-1.3481260475671633,2.7731287178552435,-0.31781235621156156,1.7428150264996418,1.5900001525878906,54.696183830332515,1.3220613032628847,1.0303136913556021,5,0.0449981689453125,-1.205000877380371,-3.857501983642578,-3.320002555847175,-5.130001068115234,2,-0.0827348737287037,1.1132023866932226,34.389999389648445,1.5098097880965673,34.380001068115234,-1.4285776566757493,34.709999084472656,-0.0827348737287037
8562,2006-05-04,34.59999847412109,35.11999893188477,34.43000030517578,34.97999954223633,10479300.0,-0.0060328322575436966,1.090905412825454,-0.5507242370632623,65.28661259676448,66.00857239111883,0.3612728563112242,-0.6492683955313154,-2.6510215016587075,-2.504346822490035,23.015750575960215,0.6899986267089915,1.4297129817640553,0.4334985733032184,-1.5955878496893376,2.4625849962957744,-0.5810446381930632,1.4480417847995,1.7484030151367236,49.68146056768493,-7.408786823784098,1.0145432114962787,5,0.12500190734863992,-0.924997329711907,-3.639998912811272,-3.109999656677246,-5.63999938964843,3,-0.07138721141428017,1.5542145417777369,34.810001373291016,1.1132023866932226,34.389999389648445,1.5098097880965673,34.380001068115234,-0.07138721141428017
8563,2006-05-05,34.950000762939446,35.150001525878906,34.700000762939446,34.900001525878906,14570800.0,0.010115673533342529,1.0000000000000315,-0.13157656979368462,67.11915604871066,65.35664157811307,-0.055729144722810986,-0.9436927842677747,-2.898807376695345,-2.8580989030208954,22.520395293007084,0.5500030517578196,1.3731003807298023,0.7175008773803668,-1.3239425374409777,2.7589442922017113,-0.3032208300303054,1.738222584791039,1.3478326904296907,84.96236935396847,23.905012335050486,1.0207217074106707,5,-0.22500038146971946,-0.8149995803832937,-3.892500877380364,-3.9400014877319265,-5.960000991821282,4,-0.10643780084399201,1.090905412825454,34.59999847412109,1.5542145417777369,34.810001373291016,1.1132023866932226,34.389999389648445,-0.10643780084399201
8564,2006-05-08,34.529998779296875,35.130001068115234,34.52000045776367,35.11999893188477,7940200.0,-0.012017223876227612,-1.0000125072698507,-11.80018310826458,54.62476848862181,63.11446693540326,0.319486554308007,-0.4307899281285259,-2.373559122356319,-2.447520512688783,22.253563238038755,0.6100006103515625,1.216975923448281,0.224498939514163,-1.7450643199870726,2.1940621990153986,-0.7602826902364583,1.2092805692647843,1.718277998901364,53.383316315409054,-2.7038231693103327,0.9847816297506193,5,0.19500160217285156,-0.39499759674072266,-3.054999351501465,-3.5099992752075195,-5.629999160766602,0,-0.08977696448630512,1.0000000000000315,34.950000762939446,1.090905412825454,34.59999847412109,1.5542145417777369,34.810001373291016,-0.08977696448630512
8565,2006-05-09,34.34000015258789,34.529998779296875,34.06999969482422,34.450000762939446,7194200.0,-0.005502422051138378,2.4074429907598405,0.1864416642420573,48.99451018461184,61.55776291952249,0.3643867485930343,-0.12264016455124249,-2.0770625291246745,-2.267187931365271,22.532208183378167,0.45999908447265625,1.037139655218148,-0.04449977874755717,-1.8748806621449745,1.7858811046498602,-0.9596902204462623,0.8706906629511479,1.8597110839428694,39.09772495210124,-13.252984969197641,0.915190441698708,5,0.38500022888183594,-0.20499897003173828,-2.8650007247924805,-3.320000648498535,-4.309999465942379,1,-0.10541644796587446,-1.0000125072698507,34.529998779296875,1.0000000000000315,34.950000762939446,1.090905412825454,34.59999847412109,-0.10541644796587446
8566,2006-05-10,33.700000762939446,34.34000015258789,33.40999984741211,34.22999954223633,13578900.0,-0.0186371399768388,1.4800008138020833,4.818143986683689,31.399993896484332,58.113611280124864,0.9244551206755176,0.612560196806605,-1.3425762598162194,-1.6438677258596144,22.40654977430211,0.9300003051757812,0.8617383724456715,-0.7249992370605511,-2.4488932060891315,0.9988947319680292,-1.5869462215748413,0.13694774745373905,2.452116242757185,16.66670320587685,-30.89211266307393,0.861946984514291,5,0.6999988555908274,0.4350004196167063,-2.225001335144036,-2.6800012588500906,-4.14000129699706,2,-0.08842734071573444,2.4074429907598405,34.34000015258789,-1.0000125072698507,34.529998779296875,1.0000000000000315,34.950000762939446,-0.08842734071573444
8567,2006-05-11,33.360000610351555,34.029998779296875,33.150001525878906,33.75,11180900.0,-0.010089025070937008,-1.1728392736040991,0.735849599815746,30.664062936557514,54.43646424476473,1.1012138630006945,1.0447153669096636,-0.985206297973626,-1.3159869988601613,22.37321291391765,0.8799972534179688,0.6002929882648971,-1.0894994735717844,-2.732365376035453,0.5533664288918843,-1.9109324248036188,-0.2680665223399501,2.6824317090136915,10.499954223632457,-32.273492729859605,0.8214329512318348,5,0.7900009155273509,0.9699993133544993,-1.8650007247924734,-2.3400011062622,-3.3600006103515554,3,-0.1103117577292213,1.4800008138020833,33.700000762939446,2.4074429907598405,34.34000015258789,-1.0000125072698507,34.529998779296875,-0.1103117577292213
8568,2006-05-12,33.209999084472656,33.700000762939446,33.02000045776367,33.060001373291016,9713200.0,-0.0044964485352063654,-4.913057900585413,-0.38461011776672877,31.653225496333732,50.89291339503802,1.1354711879475161,1.3032787087688362,-0.8247002533945533,-1.1755873967171553,22.452899159654304,0.6800003051757741,0.4677725667772421,-1.2660009384155302,-2.802331364728296,0.27032948789723577,-2.0341661515719096,-0.49783572525915076,2.658887387283407,9.004671646863995,-29.924274634942684,0.7681652131563825,5,0.8750019073486328,1.1200008392333984,-1.4724993705749512,-2.09999942779541,-3.309999465942383,4,-0.12797350548519248,-1.1728392736040991,33.360000610351555,1.4800008138020833,33.700000762939446,2.4074429907598405,34.34000015258789,-0.12797350548519248
8569,2006-05-15,32.90999984741211,33.40999984741211,32.34000015258789,32.77000045776367,10121500.0,-0.00903340094341687,-1.1399993896484375,0.9333435060145978,22.803356296007806,46.448991856553576,1.3466352078416932,1.7090144823796578,-0.5155317379990976,-0.8704261956573589,23.210973720040233,1.0699996948242188,0.2980210622239312,-1.5775001525878878,-3.05971575402733,-0.09528455114844547,-2.3186079533076125,-0.8363923518681631,2.730975743224562,26.027399646399985,-9.67568411486613,0.7411078007197226,5,0.8350009918212891,1.4200000762939453,-0.8375000953674316,-1.630000114440918,-2.5599994659423793,0,-0.11911273456302363,-4.913057900585413,33.209999084472656,-1.1728392736040991,33.360000610351555,1.4800008138020833,33.700000762939446,-0.11911273456302363
8570,2006-05-16,32.959999084472656,33.360000610351555,32.56999969482422,32.84999847412109,8818500.0,0.0015192718715395515,-1.3582181329567757,0.7857220708447374,27.469854710643787,42.22394896163733,1.1984928413892675,1.6623348501984623,-0.5568811969242375,-0.9118865839865649,23.306282035202035,0.7900009155273366,0.1396528876111276,-1.4755008697509737,-3.096228281176039,0.14522654167409144,-2.2858645754635063,-0.6651371640384411,2.3508789623591397,30.99994659423828,-6.231232677380589,0.8103637057125309,5,0.7850017547607422,1.3700008392333984,-0.8274998664855957,-1.619999885559082,-3.289999008178711,1,-0.12317959886883112,-1.1399993896484375,32.90999984741211,-4.913057900585413,33.209999084472656,-1.1728392736040991,33.360000610351555,-0.12317959886883112
8571,2006-05-17,32.139999389648445,33.139999389648445,32.02000045776367,32.75,13231700.0,-0.02487863220877673,-1.6352963351913354,-5.545429324455119,17.811184094198396,36.9489013502411,1.7879447063691245,2.4247183033137745,0.29691277485296297,-0.09170204747160682,22.82765338121548,1.1199989318847727,-0.025289052354345642,-2.1800004959106403,-4.098300435493542,-0.2617005563277388,-3.1391504657020874,-1.220850526119193,2.873790867758963,5.970101099051613,-27.870055947795073,0.9591499697914502,5,1.4450016021728445,2.0700016021728445,0.02750015258788352,-0.8000001907348704,-2.7500000000000036,2,-0.06565024091700866,-1.3582181329567757,32.959999084472656,-1.1399993896484375,32.90999984741211,-4.913057900585413,33.209999084472656,-0.06565024091700866
8572,2006-05-18,31.79999923706055,32.43000030517578,31.790000915527344,32.259998321533196,8682900.0,-0.010578723056771433,-1.6666878596178911,0.7540961052605161,18.161951721161714,31.509211980513438,1.8874854700819306,2.601990827848578,0.6648741064701191,0.23612906802219769,21.48407792769154,0.6399993896484375,-0.20583464136095841,-2.3320005416870053,-4.4637319063219785,-0.20026917705203218,-3.397866224004492,-1.2661348593695188,2.8545362443896103,0.5234723734011606,-31.943727013688637,1.0658656823174864,5,1.6600017547607386,2.2950019836425746,0.597500324249264,-0.4600000381469762,-1.7999992370605504,3,-0.07044024606477384,-1.6352963351913354,32.139999389648445,-1.3582181329567757,32.959999084472656,-1.1399993896484375,32.90999984741211,-0.07044024606477384
8573,2006-05-19,31.96999931335449,32.25,31.34000015258789,31.54999923706055,15016200.0,0.005345914477124181,-1.1666708295394426,-0.9130454613305085,22.675751574425533,27.9593212122694,1.397254499009076,2.283658049254317,0.5421508576137093,0.051471867703131835,20.20271641831396,0.9099998474121094,-0.45929422893938465,-1.9935004234314029,-4.252166039205914,0.26516519234311176,-3.122833231318662,-0.8641676155441438,2.2835013288664747,30.434746552950415,-4.0708222764851385,1.1293328078872567,5,0.9650001525878942,1.9000015258789098,0.4275002479553258,-0.6300001144409144,-2.319999694824215,4,-0.06162024884784978,-1.6666878596178911,31.79999923706055,-1.6352963351913354,32.139999389648445,-1.3582181329567757,32.959999084472656,-0.06162024884784978
8574,2006-05-22,31.6200008392334,31.989999771118164,31.07999992370605,31.729999542236328,13001300.0,-0.010947716034979349,1.8888922528239507,-0.26190162624148383,20.842155646688582,24.83128181916682,1.4427842919066833,2.492901732014168,0.9379457635507293,0.39436916219471385,19.550870375730895,0.9099998474121129,-0.7261542137548389,-2.172999000549318,-4.601150639186606,0.25515263808797073,-3.387074819867962,-0.9589231812306735,2.1673397246462756,23.6842435482699,-12.390359462916788,1.214075819318645,5,1.0899991989135742,2.119999885559082,0.777498722076416,-0.2800016403198242,-2.660001754760742,0,-0.05439598909083476,-1.1666708295394426,31.96999931335449,-1.6666878596178911,31.79999923706055,-1.6352963351913354,32.139999389648445,-0.05439598909083476
8575,2006-05-23,30.95000076293945,32.34999847412109,30.8799991607666,31.940000534057614,24351000.0,-0.02118912266006734,-1.6017618453633864,9.000104038424858,11.400023345929341,22.609062869105152,1.7671808643349287,2.9552809107539026,1.643032519355284,1.0470727702665847,18.38740514528265,1.469999313354485,-1.0839202572955315,-2.6149991989135764,-5.214614671851603,-0.015383725975549822,-3.9148069353825896,-1.315191462444563,2.3500184857089756,3.097415711656011,-29.3567324437127,1.2998077364690133,5,1.5049982070922887,2.6899995803833043,1.4474987983703649,0.38999843597412465,-0.9500007629394496,1,-0.01938611847105931,1.8888922528239507,31.6200008392334,-1.1666708295394426,31.96999931335449,-1.6666878596178911,31.79999923706055,-0.01938611847105931
8576,2006-05-24,31.82999992370605,32.0,30.90999984741211,31.1200008392334,16586400.0,0.0284329285645879,1.0761922754140767,-0.7171709582020791,25.57320535147518,22.043412026318226,0.6638359417589506,1.9383874986828609,0.7984306050533156,0.1595088287409645,17.656549191940627,1.0900001525878906,-1.3082747467805618,-1.5849999427795431,-4.223200993136256,1.0532011075771734,-2.9041004679578997,-0.2658994176011866,0.9860153073660065,61.290326550150084,29.734106779165245,1.3191005251783576,5,0.4600000381469762,1.8100004196167028,0.6899986267089879,-0.17500114440917613,-1.5399990081787074,2,-0.06786050432263435,-1.6017618453633864,30.95000076293945,1.8888922528239507,31.6200008392334,-1.1666708295394426,31.96999931335449,-0.06786050432263435
8577,2006-05-25,31.709999084472656,32.279998779296875,31.51000022888184,32.25,12728100.0,-0.0037700546503621757,1.5666683620919735,-0.7605656504873186,20.220565290593697,20.773116447902666,0.586887827169015,1.8848848433331398,0.9512297655191944,0.27659912204298465,17.153018729545273,0.7699985504150355,-1.503638208769999,-1.5335007667541518,-4.145362652442017,1.0783611189337137,-2.839431709598088,-0.22756982391021907,0.718812932538313,56.462606217959724,30.3539845479747,1.3059309428439332,5,0.4350004196166992,1.9300012588500977,1.2849998474121094,0.4200000762939453,-1.0,3,-0.07316303253885126,1.0761922754140767,31.82999992370605,-1.6017618453633864,30.95000076293945,1.8888922528239507,31.6200008392334,-0.07316303253885126
8578,2006-05-26,31.63999938964844,32.259998321533196,31.38999938964844,31.809999465942386,8845200.0,-0.002207495958537975,-1.5970114412436731,0.31481442235691376,21.610987535149135,20.640631030029482,0.459035176563912,1.8056730079861971,1.090319494615752,0.3245700820098243,16.664760148480866,0.869998931884755,-1.5615902542221605,-1.4500004768371575,-4.0598202223742526,1.1598192686999376,-2.754910349605705,-0.14509060406860996,-0.7600002288818395,51.70071999200779,27.842461934065753,1.3049098727685482,5,0.480000495910641,1.7449998855590785,2.0750007629394496,1.2100009918212855,-1.7199993133544957,4,-0.05183310433896515,1.5666683620919735,31.709999084472656,1.0761922754140767,31.82999992370605,-1.6017618453633864,30.95000076293945,-0.05183310433896515
8579,2006-05-30,31.06999969482422,31.53000068664551,31.059999465942386,31.34000015258789,9357400.0,-0.018015161372307298,-2.241377495988083,1.588237274063436,20.109670854931863,19.822832823839267,0.8276153994174109,2.2292773567901136,1.722920717938436,0.8642127490563709,16.739256239910087,0.5799999237060547,-1.6129669929710673,-1.8545001029968233,-4.538624889635329,0.8296246836416792,-3.1965624963160764,-0.5124377096775703,-0.16240055084228544,12.925212435918956,-8.63335360281093,1.3420623933192513,5,0.9399995803833008,2.185000419616699,2.645000457763672,1.7800006866455078,-1.5699996948242188,1,-0.04570325362862804,-1.5970114412436731,31.63999938964844,1.5666683620919735,31.709999084472656,1.0761922754140767,31.82999992370605,-0.04570325362862804
8580,2006-05-31,31.229999542236328,31.690000534057614,30.920000076293945,31.09000015258789,13946000.0,0.005149657192908164,-2.208338300391787,-0.5185153788553102,25.250478175182565,20.649421055059733,0.4429934887933449,1.918776557924403,1.6309289637752897,0.6648978097626213,16.776106890238445,0.7700004577636683,-1.6714612402603812,-1.5365002632141085,-4.2294094705261,1.1564089440978833,-2.882954866870108,-0.1900456595581126,1.029998779296868,23.357660168682145,1.1315491422293391,1.346454603655996,5,0.4250001907348633,2.02500057220459,2.4850006103515625,1.6200008392333984,-2.059999465942383,2,-0.07268653509564282,-2.241377495988083,31.06999969482422,-1.5970114412436731,31.63999938964844,1.5666683620919735,31.709999084472656,-0.07268653509564282
8581,2006-06-01,31.93000030517578,31.979999542236328,31.229999542236328,31.229999542236328,9396000.0,0.022414369939159018,-1.1428548073307503,5.000027247956403,36.63550735488104,22.70203834769521,-0.3240003908239011,1.0455567631523763,1.0075054453874657,-0.07569654738016851,17.029420365101362,0.75,-1.651521848393262,-0.6924994468688936,-3.2287616134189463,1.8437627196811555,-1.9606305301439164,0.5756316364061327,0.30319805145263246,74.26479353632591,48.4670110075718,1.2681310832750248,6,-0.31500148773193715,1.3249998092651367,1.8249998092651367,0.9200000762939453,-3.010000228881836,3,-0.06044473181113419,-2.208338300391787,31.229999542236328,-2.241377495988083,31.06999969482422,-1.5970114412436731,31.63999938964844,-0.06044473181113419
8582,2006-06-02,32.130001068115234,32.25,31.6299991607666,32.209999084472656,10857600.0,0.006263725682051913,6.750017881410486,-0.11428275595228364,40.00001412851435,24.626956409260636,-0.5277680695794444,0.6862041469075564,0.8924980995119611,-0.3112288865649582,16.92682345449142,0.6200008392333984,-1.683075399665242,-0.36899881362914755,-2.734629110926008,1.9966314836677093,-1.5518139622775777,0.8138163350192826,-1.210000991821289,90.29869972742007,59.79998441178695,1.1828151486484284,6,-0.5150022506713903,1.1249990463256836,1.6249990463256836,0.7199993133544922,-2.500001907348633,4,-0.05726735423030682,-1.1428548073307503,31.93000030517578,-2.208338300391787,31.229999542236328,-2.241377495988083,31.06999969482422,-0.05726735423030682
8583,2006-06-05,31.229999542236328,32.5,31.1200008392334,32.5,15056600.0,-0.0280112510413838,1.1732262415032906,15.875399361022364,35.99999745686844,26.31116105483618,0.2863369972101246,1.363110424158819,1.8546026237324185,0.553075707523675,16.99102613091114,1.3799991607666016,-1.6100357704724573,-1.0830002784729018,-3.210168790814947,1.0441682338691436,-2.146584534643928,-0.01941602230187911,-0.2833994674682607,19.620220310849554,-10.971342962614163,1.0635842561710234,6,0.46000003814697266,1.9049997329711914,2.52500057220459,1.6200008392333984,-2.020000457763672,0,-0.01665067132198994,6.750017881410486,32.130001068115234,-1.1428548073307503,31.93000030517578,-2.208338300391787,31.229999542236328,-0.01665067132198994
8584,2006-06-06,31.43000030517578,31.60000038146973,30.989999771118164,31.25,12599400.0,0.006404123146686702,1.346154128305744,-0.14173247267386152,37.5609886204197,29.217934974223997,0.06319608458334613,0.9686192852075166,1.7061246737561646,0.31881730573892497,17.352269268257647,0.610000610351566,-1.5119449672334575,-0.7279995918273912,-2.6129606923389446,1.1569615086841623,-1.6704801420831643,0.21448095842838555,1.0699996948242188,32.278497057492075,1.6667721049558324,0.9424805502557766,6,0.27499961853027344,1.5850000381469727,2.455000877380371,1.4200000762939453,-3.1399993896484375,1,-0.04804327757620719,1.1732262415032906,31.229999542236328,6.750017881410486,32.130001068115234,-1.1428548073307503,31.93000030517578,-0.04804327757620719
8585,2006-06-07,30.71999931335449,31.70000076293945,30.709999084472656,31.53000068664551,12982900.0,-0.022589913615252866,-1.3855409504549965,-4.500000000000039,38.24503797485133,30.625916376821344,0.8237683896956156,1.4688207566978484,2.448210049323041,0.9969501260920133,18.425318264529505,0.9900016784667933,-1.4753326310610113,-1.2570005416870167,-2.9446412133440667,0.4306401299700333,-2.1008208775155417,-0.4131802058584917,1.7800006866455114,0.5586717188290523,-31.799832255625887,0.8438203358285247,6,0.8850002288818395,2.2100009918212926,3.5450015068054235,2.130001068115238,-1.9699993133544886,2,-0.03971352020259111,1.346154128305744,31.43000030517578,1.1732262415032906,31.229999542236328,6.750017881410486,32.130001068115234,-0.03971352020259111
8586,2006-06-08,30.71999931335449,31.01000022888184,30.0,30.6299991607666,18625300.0,0.0,2.0149171302174156,-0.11111111111110575,40.5263208968683,32.88211144418519,0.7261152342945536,1.3008129370502566,2.4912720684714778,0.9701872556548992,20.13728529296771,1.0100002288818395,-1.3917564384071888,-1.1080004692077665,-2.6771719049597813,0.4611709665442447,-1.8925861870837757,-0.3234147513317609,1.7084006500244193,28.799972534179545,-7.272101767686507,0.7845857178760061,6,0.5300006866455114,1.8550014495849645,3.7125010490417516,2.130001068115238,-2.34999847412109,3,-0.050455705459170774,-1.3855409504549965,30.71999931335449,1.346154128305744,31.43000030517578,1.1732262415032906,31.229999542236328,-0.050455705459170774
8587,2006-06-09,29.68000030517578,31.559999465942386,29.559999465942386,31.559999465942386,30894100.0,-0.03385413513751623,1.1276605242573177,-20.888844148689035,32.57231012378024,34.10003617625531,1.6180296823933098,2.161817231867005,3.529608656041887,1.9897181491520897,21.351167526347176,2.0,-1.212202046264899,-1.9639994621276848,-3.636418153812251,-0.29158077044312236,-2.800208807969966,-1.1277901162854036,2.602695660400393,4.0816604569719885,-31.35255012829404,0.8362093458422819,6,1.3499994277954102,2.6750001907348633,4.549999713897705,3.1700000762939453,-1.5799999237060511,4,-0.025606476451056626,2.0149171302174156,30.71999931335449,-1.3855409504549965,30.71999931335449,1.346154128305744,31.43000030517578,-0.025606476451056626
8588,2006-06-12,28.959999084472656,29.84000015258789,28.940000534057614,29.71999931335449,21675500.0,-0.02425880098719424,-1.250006556532799,0.404255621354601,30.835734236694123,35.291820996451115,2.1432833128188378,2.6847418979312465,4.204407303128534,2.687092138842509,22.686166449768745,0.899999618530277,-1.1841789310776143,-2.4715006828308113,-4.370755724348385,-0.5722456413132413,-3.4211282035895962,-1.5218731620720263,3.104881161132816,0.7245850998767731,-34.700701285858,0.9496275207587853,6,1.7600011825561523,3.0850019454956055,5.240001678466797,3.8900012969970703,-0.7599983215332067,0,0.023135362481871535,1.1276605242573177,29.68000030517578,2.0149171302174156,30.71999931335449,-1.3855409504549965,30.71999931335449,0.023135362481871535
8589,2006-06-13,28.989999771118164,29.51000022888184,28.729999542236328,28.809999465942386,17604700.0,0.0010359353450943853,-3.588237274063457,-0.23684243548269351,34.444448817550764,36.313373290047586,1.9972372418117708,2.4727880527509605,4.148285825866395,2.628022073742425,23.459631139652686,0.7800006866455114,-1.1246679793217922,-2.245499992370604,-4.3046615923300635,-0.18633839241114458,-3.2750807923503302,-1.2159191923908743,2.7623925033325207,8.754212862588764,-29.48965417108677,1.0295807999797295,6,1.625,2.940000534057617,5.440001010894775,3.8600006103515625,-0.9400005340576136,1,0.007588800106637761,-1.250006556532799,28.959999084472656,1.1276605242573177,29.68000030517578,2.0149171302174156,30.71999931335449,0.007588800106637761
8590,2006-06-14,28.899999618530273,29.38999938964844,28.520000457763672,29.0,17400100.0,-0.003104524087563343,-1.0232563813106248,-0.5555567329292697,23.412004167777283,34.84409515814716,1.9243335539501096,2.36424374755601,4.21638365971959,2.701546790670765,24.336512902864925,0.8699989318847692,-1.0911645720384762,-2.132500171661377,-4.2746672537441555,0.009666910421398,-3.203583712702766,-1.0614166306199877,2.4897055280546887,12.499976471843055,-21.885639685089302,1.0710835410413881,6,1.6100006103515625,2.625,5.530001163482666,3.950000762939453,-1.8999996185302734,2,-0.021107221835802603,-3.588237274063457,28.989999771118164,-1.250006556532799,28.959999084472656,1.1276605242573177,29.68000030517578,-0.021107221835802603
8591,2006-06-15,30.03000068664551,30.25,29.03000068664551,29.03000068664551,16562400.0,0.03910038349587719,-1.4399986267089773,-9.999961853172863,37.11658891498005,34.52371457886558,0.5548196669151544,1.1257812172851978,3.075547534183034,1.5608352255368594,24.288234994335006,1.3500003814697266,-0.9676541946159389,-0.8969991683959933,-3.0172287214787126,1.223230384686726,-1.9571139449373511,0.16311560814536463,0.9579458035044688,49.67107636612328,17.33126533742754,1.0601147765413597,6,0.4799995422363246,1.3999996185302699,4.400000095367428,2.819999694824215,-2.1900005340576207,3,-0.042624064514748206,-1.0232563813106248,28.899999618530273,-3.588237274063457,28.989999771118164,-1.250006556532799,28.959999084472656,-0.042624064514748206
8592,2006-06-16,29.559999465942386,30.32999992370605,29.399999618530273,29.8700008392334,17722800.0,-0.015651055942603964,-1.9523769156711017,-0.3100013732910121,34.971115552398714,34.40939436725783,0.6950168157076426,1.4960669994047002,3.500659441803318,2.033411003834619,23.992430759406787,0.9300003051757777,-0.9183857024073703,-1.25500040054321,-3.4172947786443153,0.9072939775578917,-2.336147589593761,-0.1738532114926592,1.0824345796735102,57.458525692837,26.428944558666558,1.081147189050551,6,0.5500011444091761,1.715000152587887,4.7075009346008265,3.29000091552734,-0.6099987030029368,4,-0.04025705846443084,-1.4399986267089773,30.03000068664551,-1.0232563813106248,28.899999618530273,-3.588237274063457,28.989999771118164,-0.04025705846443084
8593,2006-06-19,30.0,30.420000076293945,29.6299991607666,29.709999084472656,14962600.0,0.014884998038127817,-2.5111092273131863,-0.9354826801206039,42.12077799501112,34.916037631101325,0.06950122583190321,0.9495981837282272,3.0067393761862036,1.6113434836802014,23.250060171250787,0.860000610351559,-0.9841748903745469,-0.7164999008178725,-2.8363242152274353,1.4033244135916867,-1.776412058022654,0.34341225638690887,-1.4799995422363281,77.89472838848081,42.73371636136623,1.05991215720478,6,0.1100006103515625,1.110000610351559,4.2400007247924805,2.8500003814697266,-0.5400009155273438,0,-0.06333332061767571,-1.9523769156711017,29.559999465942386,-1.4399986267089773,30.03000068664551,-1.0232563813106248,28.899999618530273,-0.06333332061767571
8594,2006-06-20,29.899999618530273,30.29999923706055,29.520000457763672,29.88999938964844,13939800.0,-0.0033333460489909372,-1.0800020345103918,0.034483439004486444,40.11888462483523,35.12424281443287,-0.07862042754512544,0.96353433333487,3.0685997890778296,1.7245663037481123,22.296613366850426,0.7799987792968786,-1.1049526513482242,-0.7305002212524414,-2.8354968030281995,1.3744963605233131,-1.7829985121403205,0.32199806963543764,-1.341999168395997,72.63154935968285,34.49129959266109,1.0524982908878775,6,0.1400003433227539,1.0650005340576172,4.307500839233398,3.200000762939453,-0.4200000762939453,1,-0.05685614974179676,-2.5111092273131863,30.0,-1.9523769156711017,29.559999465942386,-1.4399986267089773,30.03000068664551,-0.05685614974179676
8595,2006-06-21,30.35000038146973,30.770000457763672,29.81999969482422,29.81999969482422,14398700.0,0.015050192932463125,-2.584903894944813,52.99885561703235,37.808659645004106,34.82228045311462,-0.6555645875468912,0.491476551491818,2.5948955420239592,1.2894212531608211,21.60891134903997,0.9500007629394531,-1.1235089337909336,-0.2504994392394977,-2.3534246939336008,1.852425815454609,-1.301962066586551,0.8009631881075556,-1.75475993881226,75.86206140567243,40.54431252517728,1.051462627347053,6,-0.31000041961670277,0.5900001525878835,3.6874999999999964,2.7499999999999964,-1.0,2,-0.07578257382208964,-1.0800020345103918,29.899999618530273,-2.5111092273131863,30.0,-1.9523769156711017,29.559999465942386,-0.07578257382208964
8596,2006-06-22,29.670000076293945,30.35000038146973,29.5,30.29999923706055,14479100.0,-0.022405281602268512,1.32876354410799,-1.188676121825437,32.327600972198525,34.795090547383325,-0.15664259369159694,1.0554726081629227,3.238611021457146,1.9833480118561226,21.011490313252907,0.8500003814697301,-1.1935977137702736,-0.8224997520446777,-2.8809497965142796,1.2359502924249242,-1.8517247742794787,0.2067252701901232,-0.9877692330322283,19.708050537746686,-8.297449623159324,1.029225022234801,6,-0.024999618530273438,1.159999847412113,4.367500305175781,3.4300003051757812,0.11000061035156605,3,-0.08998989111655753,-2.584903894944813,30.35000038146973,-1.0800020345103918,29.899999618530273,-2.5111092273131863,30.0,-0.08998989111655753
8597,2006-06-23,29.38999938964844,29.84000015258789,29.149999618530273,29.559999465942386,12771800.0,-0.009437165012656124,-1.1230798123167611,0.2698417504034184,35.48897559860292,35.31211736537319,0.08704959291031145,1.2150492357372045,3.4789699085930756,2.288881402874164,20.946878354059926,0.6900005340576172,-1.2355662594520638,-0.9865004539489703,-3.017360351208776,1.0443594433108352,-2.001930402578875,0.028929494680934198,-0.6242577618066463,14.814793011572638,-13.662678491237285,1.015429948629903,6,0.2550010681152308,1.1200008392333949,4.507501602172848,3.7100009918212855,-0.23999977111816762,4,-0.0527390020159878,1.32876354410799,29.670000076293945,-2.584903894944813,30.35000038146973,-1.0800020345103918,29.899999618530273,-0.0527390020159878
8598,2006-06-26,30.0,30.040000915527344,29.309999465942386,29.5,11481600.0,0.020755380163989035,1.5172384309804934,-2.941175150624376,39.40741711943775,35.86355828780508,-0.4022093716448971,0.5016017116516274,2.841723591825186,1.6995975588151992,20.654511067344796,0.7300014495849574,-1.2930531213849683,-0.29449987411499023,-2.241249000242483,1.6522492520125027,-1.2678744371787367,0.6788746889487562,-1.1540880189613318,52.4691321685954,23.461532556571754,0.9733745630637467,6,-0.3549995422363281,0.5100002288818359,3.777501106262207,3.1000003814697266,-0.5599994659423864,0,-0.03499997456868498,-1.1230798123167611,29.38999938964844,1.32876354410799,29.670000076293945,-2.584903894944813,30.35000038146973,-0.03499997456868498
8599,2006-06-27,29.649999618530273,30.09000015258789,29.29999923706055,29.61000061035156,12534700.0,-0.011666679382324241,-1.3939358034395912,0.07999801635742898,41.62755462055447,37.887508338113655,0.057281213208149495,0.7797424706278839,3.159849484421926,2.068649467278643,19.99199668528451,0.7900009155273402,-1.2094290982749918,-0.573500251770021,-2.504677332536332,1.3576768289962864,-1.5390887921531764,0.3920882886131345,-0.7271240984226068,30.864181541819775,-1.670055229353565,0.9655885403831539,6,0.2500009536743164,0.8600006103515625,3.752500534057617,3.450000762939453,0.610000610351566,1,-0.006408112529582399,1.5172384309804934,30.0,-1.1230798123167611,29.38999938964844,1.32876354410799,29.670000076293945,-0.006408112529582399
8600,2006-06-28,28.959999084472656,29.25,28.60000038146973,29.239999771118164,17709700.0,-0.02327151915463732,3.333314259919741,-7.000190739592149,37.57063311245292,37.93795769338842,0.8456129434595212,1.3607257325341422,3.766746434191731,2.7700505117115775,19.821872393882032,1.0499992370605433,-1.0599047845904757,-1.1500007629394524,-3.098852565213825,0.7988510393349166,-2.124426664076637,-0.1755748618022679,1.8100013732910156,20.571354457310065,-11.921554621094081,0.9744259011371851,6,0.725001335144043,1.5500011444091797,4.26500129699707,4.14000129699707,1.0700016021728551,2,0.01795581747937547,-1.3939358034395912,29.649999618530273,1.5172384309804934,30.0,-1.1230798123167611,29.38999938964844,0.01795581747937547
8601,2006-06-29,30.0,30.26000022888184,28.96999931335449,29.20000076293945,14681500.0,0.03591163495875094,-1.0476170292641278,-2.8571331257961585,52.25988183075051,39.85893172431639,-0.22248810317825019,0.17783827527895824,2.6395063309056326,1.7389911264523406,19.626403335394922,1.3000011444091832,-0.9210591414495326,-0.013499832153321734,-1.7639322082493685,1.736932543942725,-0.8887160202013433,0.8617163558946999,0.7266004562377937,84.33733416980898,46.2574109834989,0.875216188048023,6,-0.3149995803833008,0.5100002288818359,3.047499656677246,3.1000003814697266,-0.020000457763671875,3,-0.021666653951008974,3.333314259919741,28.959999084472656,-1.3939358034395912,29.649999618530273,1.5172384309804934,30.0,-0.021666653951008974
8602,2006-06-30,30.290000915527344,30.56999969482422,29.809999465942386,30.059999465942386,12174100.0,0.009666697184244732,-1.0821882732258532,0.2875020861645509,59.99999999999999,41.84551194709294,-0.44482687443272084,-0.2709715984777219,2.2280532684307417,1.4584314878711524,19.70853114366434,0.7600002288818324,-0.6948958239277303,0.36850109100341655,-1.0811202373954565,1.8181224194022896,-0.3563095731960182,1.0933117552028513,0.3940675392150901,85.78685904107769,41.20620560512137,0.7248106641994357,6,-0.6050004959106445,0.2199993133544922,2.674999237060547,2.809999465942383,-0.09000015258789418,4,-0.016837247060642824,-1.0476170292641278,30.0,3.333314259919741,28.959999084472656,-1.3939358034395912,29.649999618530273,-0.016837247060642824
8603,2006-07-03,30.709999084472656,30.899999618530273,30.489999771118164,30.540000915527344,5531900.0,0.013865901493915533,-2.0370307577106206,0.7391178153532418,62.21589269656848,44.300735066174404,-0.8420733265306453,-0.7714784524761598,1.696071669778732,1.0488160239351245,19.332360762373742,0.6099987030029297,-0.6104472458956778,0.8144992828369126,-0.5526105404718535,2.181609106145679,0.13094437118252955,1.4980541944912957,-2.109998703002926,91.73910447464137,40.86578442556453,0.6835549116543836,7,-0.9599990844726562,-0.1999988555908203,2.1825008392333984,2.3900012969970703,-0.2199993133544922,0,-0.050797769861580244,-1.0821882732258532,30.290000915527344,-1.0476170292641278,30.0,3.333314259919741,28.959999084472656,-0.050797769861580244
8604,2006-07-05,29.920000076293945,30.399999618530273,29.76000022888184,30.31999969482422,10922700.0,-0.02572448817096007,1.285714285714273,-2.3529642760972984,56.589145567561495,46.38745572423633,-0.054690151977752066,-0.10583118784430212,2.3725923348327242,1.8394401808416916,18.840543597770125,0.9499988555908168,-0.47926835025590364,0.1000002861022935,-1.061632182381718,1.261632754586305,-0.48081594813971407,0.6808165203443011,-1.2739997100830038,57.3913101167463,1.5952812240210932,0.5808162342420058,7,-0.1700000762939453,0.5900001525878906,2.8324995040893555,3.1800003051757812,1.3099994659423828,2,-0.016042765408167292,-2.0370307577106206,30.709999084472656,-1.0821882732258532,30.290000915527344,-1.0476170292641278,30.0,-0.016042765408167292
8605,2006-07-06,29.5,30.15999984741211,29.399999618530273,30.0,9071400.0,-0.014037435669217002,-1.171426858709217,1.2500011920940324,46.230438497270676,47.93221544924435,0.2593287475978272,0.22986876426523395,2.6564197654396864,2.2598648636181125,18.155728777842757,0.7600002288818359,-0.4502013765002104,-0.2589998245239258,-1.347464051049414,0.8294644020015625,-0.8032319377866699,0.28523228873881834,-0.8089196487426733,27.46117113164077,-27.907134561413184,0.5442321132627443,7,0.25,1.010000228881836,3.1324996948242188,3.6000003814697266,1.0200004577636719,3,0.02576271962311316,1.285714285714273,29.920000076293945,-2.0370307577106206,30.709999084472656,-1.0821882732258532,30.290000915527344,0.02576271962311316
8606,2006-07-07,29.170000076293945,29.559999465942386,28.670000076293945,29.29999923706055,12686700.0,-0.0111864380917307,1.7384612675952824,0.25999832153321023,47.16981706624999,49.230086723427355,0.5709907385288346,0.46145155387016246,2.86552650375382,2.5952406498613385,16.99940387436019,0.889999389648441,-0.40592055083163814,-0.5114997863769517,-1.5303597347258346,0.5073601619719312,-1.0209297605513932,-0.002069812202510235,1.7299995422363281,22.42152926626079,-31.332302346056167,0.5094299741744406,7,0.5799999237060547,1.3400001525878906,3.2849998474121094,3.9300003051757812,1.7299995422363281,4,0.029482365721708703,-1.171426858709217,29.5,1.285714285714273,29.920000076293945,-2.0370307577106206,30.709999084472656,0.029482365721708703
8607,2006-07-10,28.920000076293945,29.690000534057614,28.649999618530273,29.38999938964844,9191100.0,-0.008570449069116415,-1.0594072868255047,3.6154026732396543,41.94030228901673,49.51151840893613,0.8351333538152659,0.6868078868605032,2.9792420640892843,2.8479399807331944,16.601227304782437,1.0400009155273402,-0.3887362520785125,-0.7234997749328613,-1.797778845971905,0.3507792961061824,-1.2606393104523832,-0.18636023941333946,1.9353995513916011,12.000020345052082,-37.101486898272455,0.5371395355195223,7,0.8299999237060547,1.5900001525878906,3.5149993896484375,4.260000228881836,3.1200008392333984,0,0.03665281684460564,1.7384612675952824,29.170000076293945,-1.171426858709217,29.5,1.285714285714273,29.920000076293945,0.03665281684460564
8608,2006-07-11,29.6299991607666,29.729999542236328,28.75,28.790000915527344,13528200.0,0.024550452372047227,-1.130433610797251,-1.7872329200738457,48.15321199014963,50.236591450002265,0.07501927095459138,0.031175554685383133,2.1522612173395252,2.1438381904611745,15.59843194641919,0.9799995422363281,-0.24894496296943203,-0.047000694274903054,-1.072201336729286,0.9781999481794799,-0.5596010155020963,0.4655996269522902,1.1371844665527355,55.99997384207589,9.466938451684399,0.5126003212271918,7,0.12000083923339844,0.8800010681152344,2.8050003051757812,3.5500011444091797,3.190000534057617,1,0.019237314151786755,-1.0594072868255047,28.920000076293945,1.7384612675952824,29.170000076293945,-1.171426858709217,29.5,0.019237314151786755
8609,2006-07-12,29.209999084472656,29.86000061035156,29.0,29.57999992370605,12895600.0,-0.014174825791087864,-1.1772194685009338,-0.4404781097227257,42.170321500873605,50.74766793760456,0.4761096117041035,0.49382095818338456,2.4586256332648944,2.549310286840779,14.301819412371684,0.860000610351559,-0.13094984167627644,-0.4780007362365737,-1.4765389643353544,0.520537491862207,-0.977269850285964,0.021268377812816652,1.4724971824951183,37.086051725771306,-5.500067128642918,0.4992691140493904,7,0.5650005340576172,0.9000015258789062,3.202500343322754,3.970001220703125,3.7400016784667898,2,0.04382063426102345,-1.130433610797251,29.6299991607666,-1.0594072868255047,28.920000076293945,1.7384612675952824,29.170000076293945,0.04382063426102345
8610,2006-07-13,28.290000915527344,29.690000534057614,28.149999618530273,29.690000534057614,18365900.0,-0.031496001293418785,1.2000019073491586,3.783774170434128,40.82447189640456,49.47706683378834,1.4427996998693189,1.4395846480780783,3.251632436487057,3.453594377943414,13.037851452335241,1.5400009155273402,-0.10558048748707805,-1.3674989700317397,-2.4961660941445345,-0.2388318459189449,-1.931832532088137,-0.8031654079753423,2.3111954855029317,8.187205602024704,-35.752306483543606,0.564333562056397,7,1.2349987030029297,1.6349992752075195,4.0699992179870605,4.930000305175781,4.799999237060547,3,0.10392359602559531,-1.1772194685009338,29.209999084472656,-1.130433610797251,29.6299991607666,-1.0594072868255047,28.920000076293945,0.10392359602559531
8611,2006-07-14,28.75,28.899999618530273,28.04999923706055,28.29999923706055,11429500.0,0.01626012971318702,1.2666676839192614,-0.3214292039678295,45.844158160383785,47.904195518275436,0.8793102049531001,0.9262643714347618,2.6538289381688216,2.993649287663132,13.02007958502583,0.850000381469723,-0.06789173485611144,-0.8434998512268059,-2.0270586349127697,0.34005893245915786,-1.435279243069786,-0.2517204593838258,1.7041245940802767,38.67404595758308,-8.57985065163816,0.5917793918429816,7,0.7249994277954102,1.0549993515014684,3.5174999237060547,4.52500057220459,3.9599990844726562,4,0.06156523331351904,1.2000019073491586,28.290000915527344,-1.1772194685009338,29.209999084472656,-1.130433610797251,29.6299991607666,0.06156523331351904
8612,2006-07-17,28.3700008392334,29.11000061035156,28.32999992370605,28.6299991607666,11687800.0,-0.0132173621136209,-3.5882372740633404,-0.5777730682829698,39.089691144662645,45.33461756806368,1.0709363049382787,1.2780679413104572,2.895536890043637,3.365585455772436,13.005745867119952,0.7800006866455078,0.05782950317085778,-1.163999080657959,-2.4681525139582163,0.14015435264229836,-1.8160757973080877,-0.5119223640078303,1.8917937262853002,17.67963311491912,-27.72014015739837,0.6520767166501288,7,0.8549985885620117,1.43499851226807,3.542499542236328,4.829999923706055,4.1200008392334055,0,0.08917866423881438,1.2666676839192614,28.75,1.2000019073491586,28.290000915527344,-1.1772194685009338,29.209999084472656,0.08917866423881438
8613,2006-07-18,28.10000038146973,28.45000076293945,27.46999931335449,28.0,18588100.0,-0.009517111377391307,1.4500001192091407,-0.3846193347712037,39.512854092129906,43.43725184857128,1.0412752188001484,1.4739995355847704,3.0099740986839407,3.64439291437629,13.374867678462476,0.9800014495849609,-0.03141675659144383,-1.3389995574951143,-2.7707872157857345,0.09278810079550581,-2.0548933866404226,-0.623105728349806,1.9848505577723152,26.359863022116752,-20.016092869320058,0.7158938291453093,7,0.7149991989135707,1.0849990844726527,3.592499732971188,4.880000114440914,3.379999160766598,1,0.14021354023382182,-3.5882372740633404,28.3700008392334,1.2666676839192614,28.75,1.2000019073491586,28.290000915527344,0.14021354023382182
8614,2006-07-19,28.20000076293945,28.729999542236328,28.059999465942386,28.1200008392334,15093800.0,0.0035587323883334854,-5.699911309472923,0.7999961853172223,44.41177328565703,43.23517793616976,0.7505649043685736,1.3071264288306956,2.7659050948656905,3.556744533141366,13.506460362184756,0.6700000762939418,-0.21582665540182333,-1.1539992332458517,-2.669926878077984,0.3619284115862804,-1.9119630556619178,-0.39603541082978566,1.6233650137138405,32.88293009828854,-16.064914394539024,0.7579638224160654,7,0.4649991989135742,0.9849987030029332,3.1824998855590856,4.470000267028812,3.3199996948242223,2,0.16382974492526925,1.4500001192091407,28.10000038146973,-3.5882372740633404,28.3700008392334,1.2666676839192614,28.75,0.16382974492526925
8615,2006-07-20,28.04999923706055,28.90999984741211,27.95000076293945,28.540000915527344,13253200.0,-0.005319202901442166,-1.7826115801170765,-6.125026822115956,33.502520541932626,41.716589433467824,0.7523736855227945,1.3449384436056917,2.7732497453953293,3.7189899082130005,14.227956315907008,0.9599990844726598,-0.4797025050560748,-1.1890007019042947,-2.735444834666648,0.3574434308580585,-1.9622227682854714,-0.4157786355231181,1.538029893262859,35.365821037341405,-8.729352578303121,0.773222066381176,7,0.6150007247924734,1.1350002288818324,3.2225008010864222,4.515001296997067,3.390001296997063,3,0.1746881161909215,-5.699911309472923,28.20000076293945,1.4500001192091407,28.10000038146973,-3.5882372740633404,28.3700008392334,0.1746881161909215
8616,2006-07-21,27.0,28.0,26.770000457763672,27.989999771118164,17771400.0,-0.03743312889910022,1.435642105939029,2.0204007753929663,25.337303595826995,39.87181180089119,1.634022540567404,2.3027131237834517,3.686081998324994,4.77189848503307,14.950068528330467,1.2799987792968786,-0.6882989569587039,-2.1054999351501458,-3.9310778250695897,-0.27992204523070185,-3.0182888801098677,-1.1927109901904238,2.376226148626518,9.82903962557283,-27.794769371042577,0.9127889449597214,7,1.3150005340576172,1.8350000381469727,4.017499923706055,5.460000991821289,4.7600002288818395,4,0.22555556120695885,-1.7826115801170765,28.04999923706055,-5.699911309472923,28.20000076293945,1.4500001192091407,28.10000038146973,0.22555556120695885
8617,2006-07-24,27.84000015258789,28.04999923706055,27.26000022888184,27.43000030517578,20340800.0,0.031111116762514435,-1.1066640218099157,-0.4141413557591346,29.76022274830514,37.82814632957515,0.6981293478163799,1.4130866640267712,2.7268085487901246,3.9025183130001793,15.307030705226621,1.0499992370605504,-0.7645209128372628,-1.18799982070923,-3.0926155095906935,0.7166158681722337,-2.1403076651499617,-0.23569197626849814,1.2234789131350858,50.0,18.427395234635323,0.9523078444407321,7,0.47500038146972656,0.994999885559082,3.130000114440918,4.620000839233398,4.459999084472663,0,0.17492812159457083,1.435642105939029,27.0,-1.7826115801170765,28.04999923706055,-5.699911309472923,28.20000076293945,0.17492812159457083
8618,2006-07-25,28.95000076293945,29.399999618530273,28.46999931335449,28.6299991607666,19948300.0,0.03987071136019282,-1.9062450640003366,0.7804920030889668,43.45479363691841,37.97086545580235,-0.579403302661273,0.23229954985128742,1.5128095259148253,2.7665796247961545,15.388574131161242,1.5599994659423828,-0.8055874402643397,-0.025499248504640804,-1.874373118336493,1.8233746213272113,-0.9499361834205651,0.8989376864112835,-2.1800003051757777,82.88977189408469,52.328289821335304,0.9244369349159257,7,-0.720000267028805,-0.11500072479247692,1.7424993515014684,3.5100002288818395,3.7299995422363317,1,0.12227982114802272,-1.1066640218099157,27.84000015258789,1.435642105939029,27.0,-1.7826115801170765,28.04999923706055,0.12227982114802272
8619,2006-07-26,29.459999084472656,29.81999969482422,28.70000076293945,28.95000076293945,17306200.0,0.01761652186849272,-1.2178233527845361,1.5937367752856826,49.73332709418086,38.96073825555526,-1.1736294438509098,-0.30847884621061183,0.912266146668756,2.2343035022221187,15.393601201882074,1.1199989318847692,-0.77487371908326,0.49399909973144673,-1.3421911156047166,2.33018931506761,-0.4240960079366367,1.4120942073995302,-2.637398643493654,88.1966983474227,54.87839653461934,0.9180951076680821,7,-1.164999008178711,-0.6249990463256836,1.1500015258789062,3.000001907348633,3.1300010681152344,2,0.06856756688863386,-1.9062450640003366,28.95000076293945,-1.1066640218099157,27.84000015258789,1.435642105939029,27.0,0.06856756688863386
8620,2006-07-27,29.479999542236328,30.20000076293945,29.399999618530273,29.399999618530273,12585600.0,0.0006789021855133637,-19.000047683761206,0.15686311175603698,52.15576917516287,39.66202836830849,-1.1254276278676478,-0.303062913498529,0.7984743238544993,2.191276675900376,14.502715353642671,0.8000011444091761,-0.8508010925641969,0.487999534606935,-1.362503294256772,2.338502363470642,-0.43725187982491676,1.4132509490387868,-2.5375031311035166,79.00871263432079,42.48155761765654,0.9252514144318528,7,-0.9949989318847656,-0.6449995040893555,1.0225005149841309,2.980001449584961,2.450000762939453,3,0.06919948938956422,-1.2178233527845361,29.459999084472656,-1.9062450640003366,28.95000076293945,-1.1066640218099157,27.84000015258789,0.06919948938956422
8621,2006-07-28,29.35000038146973,29.899999618530273,29.21999931335449,29.559999465942386,14489500.0,-0.004409740935726547,-1.8936108044931423,-2.624991059294757,53.04102231788051,41.21217627644381,-1.007295879432526,-0.2363760290931971,0.8576728286575559,2.3143446358045736,15.004873221609142,0.6800003051757848,-0.8504528308821016,0.39050035476684997,-1.4075505622629692,2.188551271796669,-0.5085251037480596,1.2895258132817595,-2.2120537092285204,71.08842765084125,30.159226332150183,0.8990254585149089,7,-0.8649997711181676,-0.5150003433227575,1.1399998664855922,3.110000610351559,2.679998397827145,4,0.07120954430744786,-19.000047683761206,29.479999542236328,-1.2178233527845361,29.459999084472656,-1.9062450640003366,28.95000076293945,0.07120954430744786
8622,2006-07-31,29.78000068664551,29.989999771118164,29.13999938964844,29.20000076293945,11452200.0,0.014650776817272781,-1.4285632542513422,-2.7619164396003972,51.104577245405395,42.500145515696644,-1.3591872043266982,-0.7447257909760303,0.3713696505733033,1.8785658229640916,15.869424196965054,0.850000381469723,-0.7535517558555718,0.8460006713867223,-0.8858478957279523,2.577849238501397,-0.019923612170615,1.7119249549440596,-2.4583307689624085,75.72255928486655,35.183682197382794,0.8659242835573381,7,-1.2950000762939489,-0.9450006484985387,0.4574995040893519,2.6800003051757777,1.369998931884762,0,0.06648755864952793,-1.8936108044931423,29.35000038146973,-19.000047683761206,29.479999542236328,-1.2178233527845361,29.459999084472656,0.06648755864952793
8623,2006-08-01,29.149999618530273,29.54999923706055,28.63999938964844,29.46999931335449,13185700.0,-0.021155173055377174,2.7916696469016915,-0.5517236843403239,49.5714322693504,43.07344095832924,-0.6309294377782315,-0.25042789178636227,0.93110588600738,2.5073692180313216,16.629561287891235,1.1400012969970703,-0.7480919719319843,0.2939995765686021,-1.2289805802160636,1.8169797333532678,-0.46749050182373253,1.0554896549609367,-1.6556298501317883,32.6922935847118,-7.94116634734322,0.7614900783923334,8,-0.6649990081787109,-0.3149995803833008,0.9275007247924805,3.3100013732910156,1.3500003814697266,1,0.10806173789888729,-1.4285632542513422,29.78000068664551,-1.8936108044931423,29.35000038146973,-19.000047683761206,29.479999542236328,0.10806173789888729
8624,2006-08-02,29.440000534057614,29.76000022888184,29.03000068664551,29.36000061035156,9037700.0,0.009948573561661123,1.0277784400522,-0.2500000000000028,59.02668341460274,45.909459055292594,-0.8119209531643712,-0.6094813971862401,0.5840444883306652,2.2186431568731386,17.22225014219239,0.7299995422363281,-0.6422928799679752,0.6080004692077594,-0.8584608048150706,2.0744617432305894,-0.1252301678036538,1.3412311062191726,-1.78329290598667,51.282079497242684,6.274044746440033,0.7332306370114141,8,-0.9549999237060511,-0.605000495910641,0.6374998092651403,3.0200004577636754,1.5599994659423864,2,0.11005433805512266,2.7916696469016915,29.149999618530273,-1.4285632542513422,29.78000068664551,-1.8936108044931423,29.35000038146973,0.11005433805512266
8625,2006-08-03,30.26000022888184,30.489999771118164,29.01000022888184,29.1299991607666,13740500.0,0.027853249998267104,-1.1605849578294694,14.125026822115773,61.21842424695885,49.89625023875168,-1.4365310898528207,-1.4436406334595304,-0.26306427448400527,1.4027834764219094,17.405623082621133,1.4799995422363246,-0.4910435965768123,1.3900001525878949,-0.18473435881801947,2.9647346639938092,0.6026328968849377,2.177367408290852,-2.4506950127187856,87.5675948751101,40.033358646972246,0.7873672557029575,8,-1.3850002288818395,-1.4250001907348668,-0.0549998283386266,2.2000007629394496,1.5200004577636719,3,0.07699933595777608,1.0277784400522,29.440000534057614,2.7916696469016915,29.149999618530273,-1.4285632542513422,29.78000068664551,0.07699933595777608
8626,2006-08-04,30.03000068664551,30.729999542236328,29.75,30.5,14193000.0,-0.007600777941065728,1.1075295280637096,-0.41592820273914816,62.61397709327111,53.546667388192354,-0.8174944373842763,-1.2078348425788974,-0.0917746887821771,1.6303584692968656,16.99836918312119,0.9799995422363281,-0.3895262764690699,1.117000579833988,-0.537188238716741,2.771189398384717,0.28990617055862344,1.9440949891093524,-2.006239906086048,66.50723423517162,14.568835978213983,0.8270944092753648,8,-0.4300012588501012,-1.1950006484985387,0.06749963760375621,2.4300003051757777,2.4699993133544886,4,0.06327004912041878,-1.1605849578294694,30.26000022888184,1.0277784400522,29.440000534057614,2.7916696469016915,29.149999618530273,0.06327004912041878
8627,2006-08-07,29.979999542236328,30.35000038146973,29.76000022888184,29.81999969482422,8663500.0,-0.001665039735793905,-3.2143051771118234,-0.34042570460402427,64.77986176526244,55.91611940245279,-0.48278065828606387,-1.132408650497858,-0.0984064131091884,1.6766616447743274,16.735012924272652,0.5900001525878906,-0.1907212750575482,1.0139994621276855,-0.707681291179874,2.735680215435245,0.15315908547390578,1.8748398387814653,-1.6856148855091782,64.11483515580933,8.57158386085483,0.8608403766537793,8,-0.2950000762939453,-1.1449995040893555,0.11750078201293945,2.480001449584961,2.069999694824226,0,0.06837889487531434,1.1075295280637096,30.03000068664551,-1.1605849578294694,30.26000022888184,1.0277784400522,29.440000534057614,0.06837889487531434
8628,2006-08-08,30.20000076293945,30.40999984741211,29.75,29.979999542236328,13912800.0,0.007338266312952424,1.0625014901175405,1.3750089407052206,65.4320907709099,57.66042647764491,-0.5663839274127369,-1.3781771176117381,-0.3713950715751615,1.4722471041054028,16.531904312168738,0.6599998474121094,0.19968342522717109,1.2055006027221644,-0.580143597250693,2.991144802695022,0.3126785027357357,2.098322702708593,-1.6620546176613828,69.18610518144743,10.331310561703603,0.8928220999864283,8,-0.5150012969970668,-1.365000724792477,-0.102500438690182,2.2600002288818395,1.429998397827152,1,0.03145691495334768,-3.2143051771118234,29.979999542236328,1.1075295280637096,30.03000068664551,-1.1605849578294694,30.26000022888184,0.03145691495334768
8629,2006-08-09,30.489999771118164,31.11000061035156,30.3799991607666,30.690000534057614,14854500.0,0.009602615922268187,-2.4761809611175023,-0.9090893327784699,68.42900471852631,59.468563760240855,-0.7765778441910527,-1.6520672232372604,-0.6937285846980714,1.1990406445330137,16.736480948323678,0.9099998474121094,0.5382823180946232,1.431499576568605,-0.4743724550452839,3.337371608182494,0.4785635607616605,2.3844355923755494,-1.7328482861442716,70.47615587576811,8.292834715667325,0.9529360158069441,8,-0.6149997711181641,-1.5499992370605469,-0.3599996566772461,1.970001220703125,1.4400005340576172,2,0.0003279838949461489,1.0625014901175405,30.20000076293945,-3.2143051771118234,29.979999542236328,1.1075295280637096,30.03000068664551,0.0003279838949461489
8630,2006-08-10,31.229999542236328,31.3799991607666,30.1200008392334,30.1200008392334,13657700.0,0.024270245217224762,-1.270269898738571,-5.549972343550424,83.51821411752042,62.85491840464528,-1.3882208914016338,-2.2772733815828445,-1.4632887286703031,0.48142466139784545,16.2386197418563,1.2599983215332031,0.7155031692958929,2.0244994163513184,-0.07544006313310803,4.124438895835745,0.9745296766091052,3.0744691560935316,-2.1905061622171154,90.79756467728932,21.083321300787617,1.0499697397422132,8,-1.2200002670288086,-2.1549997329711914,-1.0999994277954102,0.9750003814697266,1.1199989318847585,3,-0.007364698866718533,-2.4761809611175023,30.489999771118164,1.0625014901175405,30.20000076293945,-3.2143051771118234,29.979999542236328,-0.007364698866718533
8631,2006-08-11,30.520000457763672,30.8799991607666,30.31999969482422,30.82999992370605,11911200.0,-0.022734521129673224,1.731718436710598,-0.27927912447440134,71.68284929477483,65.14139307679744,-0.5529528114953344,-1.5050352201036006,-0.8142763086627127,1.2094271734800088,15.627027937162541,0.9099998474121094,0.7913307380781518,1.2260003089904785,-0.9412233969432862,3.393224014924243,0.14238845602359618,2.309612161957361,-1.152836268439824,47.239316209312314,-23.937217342369358,1.0836118529668823,8,-0.5100011825561523,-1.4450006484985352,-0.3900003433227539,1.5550003051757812,1.2799987792968786,4,0.04128441054991261,-1.270269898738571,31.229999542236328,-2.4761809611175023,30.489999771118164,1.0625014901175405,30.20000076293945,0.04128441054991261
8632,2006-08-14,30.899999618530273,31.28000068664551,30.649999618530273,30.88999938964844,10134100.0,0.012450824215827883,-1.5714341322143695,-0.0322588584191018,67.88990151429513,67.17677854845797,-0.846378358069348,-1.7768762189498943,-1.2585515321691396,0.8520592823332862,15.414147646343071,0.7600002288818395,0.8607367918485949,1.4794995307922356,-0.7549434442587142,3.7139425058431854,0.36227804326675894,2.5967210183177123,-1.25103853320444,70.55216016120029,0.8218594416157003,1.1172214875254753,8,-0.7049999237060547,-1.8249998092651367,-0.7699995040893555,1.1750011444091797,1.4400005340576172,0,0.0517799482596184,1.731718436710598,30.520000457763672,-1.270269898738571,31.229999542236328,-2.4761809611175023,30.489999771118164,0.0517799482596184
8633,2006-08-15,32.040000915527344,32.110000610351555,31.3700008392334,31.440000534057614,14184700.0,0.03689324631296853,1.000000000000019,59.99866488653702,71.21711393142078,68.53127082810441,-1.7135161422886576,-2.747430191726849,-2.4218930322280734,-0.2654774899620733,14.691543743278618,1.210000991821282,0.970888728100288,2.422500801086425,-0.007893496302152414,4.852895098474999,1.207303652392138,3.637697949780712,-2.1486944996398023,96.48242699119108,27.886406045603977,1.2151971486942874,8,-1.4800004959106445,-2.60000038146973,-1.9100008010864258,0.034999847412109375,-0.5700016021728551,1,0.00031205746715090577,-1.5714341322143695,30.899999618530273,1.731718436710598,30.520000457763672,-1.270269898738571,31.229999542236328,0.00031205746715090577
8634,2006-08-16,32.81999969482422,32.97999954223633,31.79999923706055,32.130001068115234,17216500.0,0.024344530493408012,1.336638150812978,1.1499969800332446,74.41520524911253,69.99757982834372,-2.194406463681336,-3.3345265623481453,-3.223097193864902,-1.0252735489258455,14.538336983070794,1.1800003051757777,1.099025606961039,2.971499633789062,0.24784660163121686,5.695152665946907,1.609673117710141,4.3333261498679825,-2.5737022078224356,94.40559720379896,26.006135247648288,1.3618265160789222,8,-1.4549999237060547,-2.9449996948242188,-2.689999580383301,-0.7449989318847656,-0.8100013732910227,2,-0.03625839564664235,1.000000000000019,32.040000915527344,-1.5714341322143695,30.899999618530273,1.731718436710598,30.520000457763672,-0.03625839564664235
8635,2006-08-17,32.950000762939446,33.34000015258789,32.810001373291016,32.81999969482422,14753800.0,0.0039610319720913,-6.066758220798047,0.18840772007805293,76.31578433693574,71.52000285541756,-2.126306989724551,-3.2449815494129837,-3.3503412736431883,-1.1401783784011457,14.708204272760856,0.529998779296875,1.3093303395028144,2.8565006256103445,-0.06063778405408016,5.7736390352747655,1.3979314207781321,4.315069830442557,-2.2116369059954444,87.086114883001,18.24081197569103,1.4585692048322108,8,-1.4050006866455007,-2.8950004577636648,-3.007500648498528,-0.9950008392333913,-0.20999908447264204,3,-0.030956007106103356,1.336638150812978,32.81999969482422,1.000000000000019,32.040000915527344,-1.5714341322143695,30.899999618530273,-0.030956007106103356
8636,2006-08-18,33.09000015258789,33.189998626708984,32.27000045776367,32.900001525878906,11230200.0,0.004248843290040494,3.7179928595882035,1.4615158895508296,75.2671670810902,72.68525900162064,-1.996557516935976,-3.0623483606401827,-3.4859000266882205,-1.259004697073948,13.685683936159673,0.9199981689453125,1.4481913750083457,2.692000007629396,-0.13553090445543603,5.519530919714228,1.27823455158698,4.105765463671812,-1.831309036515112,90.70632154771738,21.791953416161306,1.4137654560424167,8,-1.5450000762939453,-3.0349998474121094,-3.3650002479553223,-1.4399995803833008,0.13000106811523438,4,-0.022363302358852644,-6.066758220798047,32.950000762939446,1.336638150812978,32.81999969482422,1.000000000000019,32.040000915527344,-0.022363302358852644
8637,2006-08-21,32.709999084472656,32.860000610351555,32.360000610351555,32.77000045776367,8843700.0,-0.011483864199544724,3.166637526822149,-0.3157989840785432,78.25395888302049,74.10991101407737,-1.3282624572744766,-2.423021878396451,-3.07225500530555,-0.8764311112925043,12.678455414903267,0.7299995422363352,1.5100451727668514,2.0684989929199205,-0.6688471357927455,4.80584512163259,0.6998259285635839,3.4371720572762534,-1.0350461610968544,68.02023920290226,-5.2497707585874736,1.3686730643563343,8,-0.9799985885620117,-2.654998779296875,-3.0699996948242188,-1.1099987030029297,0.5600013732910156,0,-0.02782023457298355,3.7179928595882035,33.09000015258789,-6.066758220798047,32.950000762939446,1.336638150812978,32.81999969482422,-0.02782023457298355
8638,2006-08-22,32.490001678466804,32.990001678466804,32.240001678466804,32.400001525878906,10021000.0,-0.006725692820648388,-2.6585379469479027,-1.4999682115838173,74.47834913555445,74.78206039374716,-0.8373207421252928,-2.028205597329503,-2.797265027132301,-0.6725185700952778,13.336543283268531,0.75,1.587437521275728,1.671501541137701,-1.0631209575408462,4.406124039816248,0.3041902917984274,3.0388127904769746,-0.4820393092485844,44.80532670137907,-29.95526820244052,1.367311249339273,8,-0.7600011825561594,-2.4350013732910227,-2.9750022888183665,-0.8900012969970774,1.3999977111816406,1,-0.004616851896881546,3.166637526822149,32.709999084472656,3.7179928595882035,33.09000015258789,-6.066758220798047,32.950000762939446,-0.004616851896881546
8639,2006-08-23,31.479999542236328,32.790000915527344,31.29999923706055,32.400001525878906,19546900.0,-0.031086552294636194,-1.328122904528461,-10.222226931716227,59.50155217177781,72.11354239977577,0.366413383662465,-0.9055381723882014,-1.7438399638601183,0.3251022619183104,14.032988732381513,1.4900016784667933,1.6438873098827145,0.5604993820190423,-2.1113537993569267,3.232352563395011,-0.775427208668944,1.896425972707025,1.8600006103515625,8.823540411463375,-61.66018392526065,1.3359265906879836,8,0.35000038146972656,-1.4249992370605469,-2.4800000190734863,-0.1699991226196289,1.7700004577636719,2,-0.0003176692829497396,-2.6585379469479027,32.490001678466804,3.166637526822149,32.709999084472656,3.7179928595882035,33.09000015258789,-0.0003176692829497396
8640,2006-08-24,31.520000457763672,31.65999984741211,31.06999969482422,31.53000068664551,11021900.0,0.0012706771317982923,3.370394964572575,0.010869790565282728,61.958261833289164,71.0330326818329,0.4155775856654067,-0.8272865888680627,-1.7361564337046431,0.27570103974347404,15.054999611376592,0.5900001525878906,1.6891965699553424,0.4985002517700181,-2.0966229336179083,3.0936234371579445,-0.7990613409239486,1.7960618444639813,1.7791996765136702,21.226461776534205,-47.70471672776644,1.2975615926939639,8,0.47499942779541016,-1.4650001525878906,-2.595000743865967,-0.21000003814697266,1.4399986267089844,3,0.015545617279610013,-1.328122904528461,31.479999542236328,-2.6585379469479027,32.490001678466804,3.166637526822149,32.709999084472656,0.015545617279610013
8641,2006-08-25,31.440000534057614,31.84000015258789,31.170000076293945,31.270000457763672,8579400.0,-0.002538068608636479,-2.6216138194827487,-16.999618538997993,61.66134934856122,70.34097133008471,0.7149926626417873,-0.6141696738864333,-1.6448474057218903,0.3449416821245599,16.015984159889808,0.6700000762939453,1.693412346614,0.31400032043456605,-2.163370164965368,2.7913708058345,-0.9246849222654028,1.5526855631345313,1.7700315826416038,19.270857133774282,-48.19297289100794,1.2386852426999668,8,0.764999389648441,-1.3850002288818324,-2.5150008201599086,-0.14000034332275035,0.8099994659423864,4,0.04134863620631801,3.370394964572575,31.520000457763672,-1.328122904528461,31.479999542236328,-2.6585379469479027,32.490001678466804,0.04134863620631801
8642,2006-08-28,31.76000022888184,31.989999771118164,31.479999542236328,31.479999542236328,6466300.0,0.010178107168846484,-2.6428498443471096,1.6470621234391156,62.26414924586242,69.34619747613378,0.5920761782673658,-0.8202834478623977,-1.9344345403563814,0.0018831503103591274,17.17262214332289,0.5499992370605504,1.542388691978843,0.5350000381469755,-1.8731747615293948,2.9431748378233458,-0.6690873616912079,1.7390874379851624,1.36443059094238,35.93749068678393,-30.015161971614802,1.2040873998381858,8,0.4449996948242152,-1.4600000381469762,-3.1849999427795446,-1.110000610351566,0.3999996185302699,0,0.045969804197091735,-2.6216138194827487,31.440000534057614,3.370394964572575,31.520000457763672,-1.328122904528461,31.479999542236328,0.045969804197091735
8643,2006-08-29,32.299999237060554,32.360000610351555,31.60000038146973,31.899999618530273,9217400.0,0.017002487540527467,1.9230645084381843,1.4285665628980802,63.691375348682755,68.15466082053047,0.10374648706158496,-1.172296699572577,-2.4513038140822623,-0.5648152533763486,18.01693514795882,0.7600002288818253,1.55846421848306,0.917499065399177,-1.3256459803673337,3.1606441111656878,-0.20407345748407835,2.0390715882824324,0.7422543377636686,71.51155054026762,5.877821587481208,1.1215725228832554,8,-0.09499931335449929,-1.3949995040893626,-3.724998950958259,-1.7449989318847727,-0.6999988555908239,1,0.030030998254332752,-2.6428498443471096,31.76000022888184,-2.6216138194827487,31.440000534057614,3.370394964572575,31.520000457763672,0.030030998254332752
8644,2006-08-30,32.68000030517578,32.81999969482422,32.09000015258789,32.34000015258789,10290700.0,0.011764739228823817,1.354841289862117,0.8500011920940173,61.600006103515604,66.51957435015045,-0.33324633626157407,-1.3672173976663267,-2.8000588127059274,-0.9606354616509165,19.279459219233804,0.7299995422363281,1.612539416054858,1.1355001449584954,-0.9813940739229281,3.252394363839919,0.07705303551778542,2.193947254399209,0.2833631144484414,92.00003487723214,28.328708247166375,1.0584471094407122,8,-0.5500011444091797,-1.6900005340576172,-4.147500038146973,-2.280000686645508,-1.3700008392333949,2,0.03702567543370017,1.9230645084381843,32.299999237060554,-2.6428498443471096,31.76000022888184,-2.6216138194827487,31.440000534057614,0.03702567543370017
8645,2006-08-31,32.59000015258789,32.84999847412109,32.360000610351555,32.84999847412109,8565900.0,-0.0027539826116108612,2.769238669542586,-0.7647006024974827,68.38365277182082,65.7547394268983,-0.3349009639567484,-1.1528147880324866,-2.6937212630874505,-0.8821885567228804,20.824527854793338,0.48999786376953125,1.546406941163454,0.9289999961853042,-1.1462973478574767,3.0042973402280886,-0.10864867583608628,1.9666486682066946,0.29762871804432933,84.52389467338362,17.99849345497141,1.0376486720213918,8,-0.5599994659423828,-1.6000003814697266,-4.025000095367432,-2.3549995422363317,-1.1599998474121094,3,0.020251606146730827,1.354841289862117,32.68000030517578,1.9230645084381843,32.299999237060554,-2.6428498443471096,31.76000022888184,0.020251606146730827
8646,2006-09-01,31.93000030517578,32.490001678466804,31.20000076293945,32.450000762939446,10359100.0,-0.02025160614673094,3.2999866486104357,2.0000146720073047,58.71404721509431,63.58363813046206,0.16008315678981688,-0.3617188689868769,-2.002794636614162,-0.2397728611265606,21.688466467642854,1.389999389648441,1.3530401838786972,0.17400016784667827,-1.7557820640224193,2.1037823997157723,-0.7908909480878705,1.138891283781227,0.9199981689453054,44.242457870656466,-20.87414106915101,0.9648911159345471,9,0.10000038146972656,-0.9400005340576172,-3.2699999809265137,-1.8400001525878906,-0.7000007629394531,4,0.032258025977216054,2.769238669542586,32.59000015258789,1.354841289862117,32.68000030517578,1.9230645084381843,32.299999237060554,0.032258025977216054
8647,2006-09-05,32.029998779296875,32.18000030517578,31.38999938964844,31.70000076293945,12376700.0,0.0031318031057108175,1.5079351623665502,-0.6346110112606985,49.897308640408696,60.852411408779204,-0.05198386843932212,-0.3164885054578086,-2.0610400574357683,-0.3566331683133548,22.599093396653796,0.7900009155273402,1.1230429418434653,0.17149868011474467,-1.5696476298299658,1.912644990059455,-0.6990744748576105,1.0420718350870999,0.8199996948242116,50.30297986068276,-10.398013526027121,0.8705731549723554,9,-0.0699996948242223,-1.039999008178711,-3.3699984550476074,-1.9649982452392614,-0.049999237060546875,1,0.006868599097335171,3.2999866486104357,31.93000030517578,2.769238669542586,32.59000015258789,1.354841289862117,32.68000030517578,0.006868599097335171
8648,2006-09-06,31.149999618530273,31.690000534057614,31.1200008392334,31.59000015258789,12118200.0,-0.027474217742880613,-1.2800074768351484,-1.3333429664651273,33.199192082314596,57.9299269543944,0.6905671418864969,0.6728275938623725,-1.1683178045387983,0.504249558867798,23.383425790129902,0.9099979400634766,0.862345706697532,-0.7560004234313951,-2.352462481364647,0.8404616345018567,-1.554231452398021,0.042230605535230836,1.628798904418936,1.734035855998296,-52.44380452679662,0.7982310289666267,9,0.8099994659423793,-0.15999984741210938,-2.489999294281006,-1.1949996948242152,1.3400020599365305,2,0.03242376376406164,1.5079351623665502,32.029998779296875,3.2999866486104357,31.93000030517578,2.769238669542586,32.59000015258789,0.03242376376406164
8649,2006-09-07,30.5,31.18000030517578,30.489999771118164,30.559999465942386,15656700.0,-0.02086676168508228,-16.25002980235081,0.13636225708428243,27.686687465692145,54.121974246883624,1.3264222306403752,1.3951446073434255,-0.5016025389548524,1.1311589539311555,23.471979006520446,0.6900005340576172,0.5793154161563407,-1.406500053405761,-3.001099959485863,0.1880998526743447,-2.2038000064458103,-0.6092001003657082,2.2104465698242066,0.4237387448184353,-47.54285557186087,0.7972999530400523,9,1.1699991226196254,0.6750001907348633,-1.8399996757507324,-0.8649997711181641,2.3100013732910156,3,0.03606558627769596,-1.2800074768351484,31.149999618530273,1.5079351623665502,32.029998779296875,3.2999866486104357,31.93000030517578,0.03606558627769596
8650,2006-09-08,31.0,31.20000076293945,30.5,30.70000076293945,11057100.0,0.016393442622950838,1.0000000000000102,-5.0000317894265995,32.136746173238194,50.84146278295884,0.8324434203909767,0.9244259300859952,-0.956488025009719,0.5896651581222869,23.30900707513494,0.7000007629394496,0.33823110813617063,-0.8950000762939467,-2.5132838652751133,0.7232837126872198,-1.7041419707845336,-0.08585818180336346,1.5772197619018442,25.499987125408918,-16.35557495278808,0.8091418944905836,9,0.6699991226196254,0.17500019073486328,-2.3399996757507324,-1.364999771118164,2.0600013732910156,4,0.009999982772334937,-16.25002980235081,30.5,-1.2800074768351484,31.149999618530273,1.5079351623665502,32.029998779296875,0.009999982772334937
8651,2006-09-11,31.78000068664551,32.09000015258789,30.6200008392334,30.6200008392334,18289300.0,0.025161312472435915,-1.5344819081381316,3.8666759915058853,42.56001054687826,48.65211403862727,0.11817057850797852,0.25682903899285847,-1.7149078254936718,-0.23490014070830156,23.284084747476403,1.4699993133544922,0.2968468186071824,-0.17799940109252432,-1.663559538782824,1.3075607365977753,-0.9207794699376741,0.5647806677526255,0.6719858758093089,76.33139099844611,36.2246052159593,0.7427800688451491,9,-0.11000156402588601,-0.23500061035156605,-2.925000667572025,-2.1450004577636754,0.579999923706044,0,-0.011013227624529498,1.0000000000000102,31.0,-16.25002980235081,30.5,-1.2800074768351484,31.149999618530273,-0.011013227624529498
8652,2006-09-12,32.5,32.650001525878906,31.020000457763672,31.440000534057614,25130300.0,0.022655736242858104,1.3970559567369252,0.9137927632552528,50.074061640986635,47.13907918221658,-0.5429140990795496,-0.3553765945382281,-2.4138638732704933,-1.0134532789373978,23.069476990119455,1.6300010681152344,0.25424385699311003,0.46199989318847656,-0.9543795708202296,1.8783793571971827,-0.24618983881588008,1.1701896251928297,-2.010000228881836,93.05549055465829,51.331230905117074,0.7081897320043534,9,-0.8300008773803746,-0.9549999237060547,-3.2825002670288086,-2.864999771118164,-0.9300003051757812,1,-0.03907693716195915,-1.5344819081381316,31.78000068664551,1.0000000000000102,31.0,-16.25002980235081,30.5,-0.03907693716195915
8653,2006-09-13,32.049999237060554,32.299999237060554,31.54999923706055,32.130001068115234,17047000.0,-0.013846177321213737,2.5714441416892693,-0.07547346354892286,54.604198879501816,46.36176726843726,-0.14763006958177627,0.10056778636117514,-1.9611548942163068,-0.6217047311409729,22.158260870702424,0.9500007629394496,0.2104868340066659,0.011499214172367545,-1.404890281127571,1.4278887094723096,-0.6966955334776017,0.7196939618223368,-1.5167994308471755,72.22213882484493,25.24823988111479,0.7081947476499705,9,-0.3800001144409286,-0.5049991607666087,-2.7899994850158762,-2.414999008178718,-0.42999839782715554,2,-0.0021840778936207395,1.3970559567369252,32.5,-1.5344819081381316,31.78000068664551,1.0000000000000102,31.0,-0.0021840778936207395
8654,2006-09-14,31.6299991607666,31.85000038146973,31.459999084472656,31.76000022888184,14739000.0,-0.013104526873382594,1.5161262536146825,1.624976158687963,50.837128919682605,44.412153507088576,0.12042836800441847,0.4499121431444735,-1.5178032761456457,-0.25804069990618217,20.55377857013075,0.5900001525878977,0.12583987630680937,-0.34900083541869975,-1.7266099286207108,1.0286082577833078,-1.0378053820197053,0.3398037111823058,-1.0544633201599112,52.55806319973031,2.2311488066968437,0.6888045466010045,9,-0.059998512268066406,0.10000133514404297,-2.369999408721924,-1.9949989318847656,-0.2599983215332031,3,0.02718945749347146,2.5714441416892693,32.049999237060554,1.3970559567369252,32.5,-1.5344819081381316,31.78000068664551,0.02718945749347146
8655,2006-09-15,31.93000030517578,32.34000015258789,31.709999084472656,31.95000076293945,17306700.0,0.009484702888683527,-1.7391178153532305,0.1538484110448935,53.6082462643069,43.84484229033443,-0.31630175714790454,0.07333707224634622,-1.7769454517423924,-0.6208695560888344,18.80112967647466,0.7100009918212891,-0.01311697022465097,0.0020003318786621094,-1.2975640322903885,1.3015646960477127,-0.6477818502058597,0.6517825139631874,-1.3129751508636467,64.53197156830043,9.852155961150885,0.6497821820845249,9,-0.3599996566772461,-0.19999980926513672,-2.5225000381469727,-2.2950000762939453,-0.05000114440917969,4,0.02756032131864994,1.5161262536146825,31.6299991607666,2.5714441416892693,32.049999237060554,1.3970559567369252,32.5,0.02756032131864994
8656,2006-09-18,32.34999847412109,32.75,31.690000534057614,31.690000534057614,15656700.0,0.01315371640874119,-2.2121296191938122,-32.99914171276556,54.28155631954101,44.33198092134913,-0.7492494854018901,-0.42682630716829806,-2.139723301528768,-1.091033402189069,17.84114142899929,1.0599994659423864,-0.15754332102324398,0.4589985847473059,-0.7394722824528088,1.6574694519474242,-0.14023684885275145,1.0582340183473633,-1.6923137923776181,76.87851839764991,19.00885361972113,0.5992354336000587,9,-0.7299985885620046,-0.519998550415032,-2.8074989318847585,-2.7149982452392507,-1.8299980163574148,0,0.02194754042223246,-1.7391178153532305,31.93000030517578,1.5161262536146825,31.6299991607666,2.5714441416892693,32.049999237060554,0.02194754042223246
8657,2006-09-19,31.79999923706055,32.290000915527344,31.25,32.09999847412109,14088900.0,-0.017001522813069547,2.058807689934309,-0.4545457172664582,46.37681039234447,45.796160733574666,-0.2629597049055228,0.05428574184714208,-1.5296555451957552,-0.5998571299999043,16.62336310626062,1.0999984741210866,-0.35902359144380824,-0.04550065994262198,-1.1804660379250613,1.0894647180398174,-0.6129833489338417,0.5219820290485977,-1.0586219425868215,36.666615804036695,-18.672849127364714,0.5674826889912206,9,-0.1799993515014684,0.11500072479247692,-2.2574996948242223,-2.1649990081787145,-1.0699996948242223,1,0.017610106500831835,-2.2121296191938122,32.34999847412109,-1.7391178153532305,31.93000030517578,1.5161262536146825,31.6299991607666,0.017610106500831835
8658,2006-09-20,32.34000015258789,32.540000915527344,31.86000061035156,32.09999847412109,13901800.0,0.016981161273048384,1.1249903142937294,-0.800007629413986,47.592066075334344,48.007869467979354,-0.6888469224258955,-0.5244161967555208,-2.0249634953556352,-1.1892722349521776,15.324567585069298,0.7400016784667933,-0.4424629636984214,0.5020003318786621,-0.6169012326140049,1.620901896371329,-0.05745045036767493,1.0614511141249956,-1.5182779498931112,72.66667683919272,21.057195476905463,0.5594507822463342,9,-0.7150001525878906,-0.4250001907348633,-2.705000400543213,-2.7049999237060547,-1.639999389648441,2,-0.023809537851905538,2.058807689934309,31.79999923706055,-2.2121296191938122,32.34999847412109,-1.7391178153532305,31.93000030517578,-0.023809537851905538
8659,2006-09-21,31.46999931335449,32.610000610351555,31.45000076293945,32.310001373291016,15262200.0,-0.026901695582205565,-1.6363658038073023,-3.4999841055391308,42.857135906162284,49.199023882748705,0.37237769757039274,0.3634302973192014,-1.1059177750678906,-0.3689771327870055,15.034928675847178,1.1599998474121058,-0.49444440953945445,-0.3675004959106474,-1.4870843989899107,0.752083407168616,-0.9272924474502808,0.19229145562898609,-0.571145998767502,14.666620890299242,-31.425324996161997,0.5597919515396326,9,0.21500110626221058,0.4450006484985387,-1.4699988365173304,-1.8349990844726527,-1.5699996948242152,3,0.004766492823381041,1.1249903142937294,32.34000015258789,2.058807689934309,31.79999923706055,-2.2121296191938122,32.34999847412109,0.004766492823381041
8660,2006-09-22,32.009998321533196,32.380001068115234,31.6299991607666,31.85000038146973,17462400.0,0.017159168095359778,-1.5000047683685505,-0.19047327107216358,50.51812204169382,50.083258493283765,-0.01037782037654722,-0.1454335474839361,-1.559927038953365,-0.9562060772915899,15.01022821880478,0.9100017547607457,-0.36263182748963274,0.14799861907958345,-0.9637490382380491,1.259746276397216,-0.40787520957923107,0.703872447738398,-1.0370991395296905,50.666554768879735,4.161352854948277,0.5558738286588158,9,-0.12499809265136008,-0.09499835968016868,-1.389998435974114,-2.134998321533196,-1.8499984741210866,4,-0.019993674347345114,-1.6363658038073023,31.46999931335449,1.1249903142937294,32.34000015258789,2.058807689934309,31.79999923706055,-0.019993674347345114
8661,2006-09-25,32.740001678466804,32.75,31.6200008392334,32.240001678466804,18029800.0,0.022805479388061434,3.346178675704742,3.125040233653424,54.25151320090479,50.547419777719114,-0.6592069543575363,-0.8148270519724434,-2.208514440746953,-1.7363801584214116,14.951048970373712,1.1299991607666016,-0.10065963098935171,0.8130019187927324,-0.34587435881882556,1.9718781964042869,0.23356377998695166,1.3924400575985096,-1.6960184637434388,99.33344523112027,51.10651189338396,0.579438138805778,9,-0.740001678466804,-0.9000024795532298,-1.9400014877319407,-2.6850013732910227,-2.5600013732910227,0,-0.026267638167710605,-1.5000047683685505,32.009998321533196,-1.6363658038073023,31.46999931335449,1.1249903142937294,32.34000015258789,-0.026267638167710605
8662,2006-09-26,33.220001220703125,33.259998321533196,32.31999969482422,32.740001678466804,21987800.0,0.014660950446805154,2.3571754575985446,0.959999084472642,63.01887362823895,51.48238363868991,-1.1469475525727972,-1.2435986998658741,-2.5875913876367775,-2.260915446510115,14.918435568722805,0.9399986267089773,0.13356222023128694,1.2200014114379876,-0.07098812070465499,2.5109909435806337,0.5745066453666681,1.8654961775093106,-2.107777334568695,97.790212443096,41.877771971393344,0.6454947660713225,9,-0.9650020599365234,-1.345002174377445,-2.4200010299682617,-3.1650009155273438,-3.2500019073486364,1,-0.08127635953417056,3.346178675704742,32.740001678466804,-1.5000047683685505,32.009998321533196,-1.6363658038073023,31.46999931335449,-0.08127635953417056
8663,2006-09-27,33.27000045776367,33.830001831054695,33.080001831054695,33.080001831054695,21941900.0,0.0015050943775820613,-6.894793904471849,0.3958308498040903,68.8435346610552,53.48309538773131,-1.1238781416695858,-1.282980958669004,-2.5253019751032646,-2.3612003605854355,14.720172057626247,0.75,0.25334648485756617,1.2215005874633817,-0.18468598693485916,2.627687161861626,0.5184073002642577,1.9245938746625022,-2.0289101055053145,76.47054109372752,12.979864591246226,0.7030932871991215,9,-0.7299995422363281,-1.109999656677246,-2.377500057220459,-3.2150001525878906,-3.530000686645508,2,-0.07634508207331947,2.3571754575985446,33.220001220703125,3.346178675704742,32.740001678466804,-1.5000047683685505,32.009998321533196,-0.07634508207331947
8664,2006-09-28,33.889999389648445,34.0,33.330001831054695,33.380001068115234,16425400.0,0.018635374912959968,-1.1967268474801256,2.6842210934207413,69.34403559157934,55.23151642409491,-1.552885135009582,-1.905371255825436,-3.026716471337309,-3.0216839819304724,14.169386182789223,0.7299995422363281,0.2824952002750969,1.7809995651245174,0.17105768772480445,3.3909414425242304,0.9760286264246574,2.585970503824374,-2.44179611908638,95.37812398571923,25.963156220155724,0.8049709386998571,9,-1.2649993896484446,-1.6449995040893626,-2.9974989891052317,-3.8349990844726634,-4.319999694824226,3,-0.09412802254824959,-6.894793904471849,33.27000045776367,2.3571754575985446,33.220001220703125,3.346178675704742,32.740001678466804,-0.09412802254824959
8665,2006-09-29,33.25,33.65999984741211,33.150001525878906,33.549999237060554,17928900.0,-0.018884609063874125,-1.0400088501651776,-0.5882357341072515,60.02728055016989,55.869930227498116,-0.788915717446379,-1.2789642693910395,-2.2682888033288258,-2.4232681192049554,13.468541139622603,0.7399978637695384,0.2991103230144958,1.1080001831054673,-0.5691104980981763,2.785110864309111,0.26944484250364553,1.9465555237072891,-1.5466170564941422,68.48738384603364,-0.050525794001941904,0.8385553406018215,9,-0.625,-1.005000114440918,-2.307499885559082,-3.1949996948242188,-3.510000228881836,4,-0.10075189117202188,-1.1967268474801256,33.889999389648445,-6.894793904471849,33.27000045776367,2.3571754575985446,33.220001220703125,-0.10075189117202188
8666,2006-10-02,32.959999084472656,33.580001831054695,32.889999389648445,33.11999893188477,12817400.0,-0.00872183204593513,-3.6000279745179755,0.5333341810460037,53.33332596193929,56.642876401897546,-0.4506804448145658,-0.9569028489251252,-1.8269379183064416,-2.166740270518467,14.109286982749472,0.69000244140625,0.3757262854241006,0.7664993286132784,-0.9460832247749735,2.4790818820015303,-0.08979194808085111,1.6227906053074044,-1.0269544353173856,38.095194844710065,-26.211960433936994,0.8562912766941265,10,-0.2349987030029297,-0.7149991989135742,-1.9349989891052246,-2.904998779296875,-3.219999313354492,0,-0.08495143552293416,-1.0400088501651776,33.25,-1.1967268474801256,33.889999389648445,-6.894793904471849,33.27000045776367,-0.08495143552293416
8667,2006-10-03,32.25,32.68000030517578,32.09999847412109,32.61999893188477,18222500.0,-0.02154123495734972,1.3673463032596378,2.3124955296473204,51.396653402246464,57.06560832711,0.36862941882652933,-0.24198335686679684,-0.9977984658685699,-1.4892538551098866,14.410147854429296,0.8600006103515696,0.3960902193982676,0.04550018310546733,-1.665485986311836,1.7564863525227743,-0.8099929016031879,0.9009932678141226,1.75,7.894810811245259,-53.1221747373322,0.8554930847086535,10,0.47500038146972656,-0.005000114440917969,-1.119999885559082,-2.1949996948242188,-2.89999961853027,1,-0.06418603704881298,-3.6000279745179755,32.959999084472656,-1.0400088501651776,33.25,-1.1967268474801256,33.889999389648445,-0.06418603704881298
8668,2006-10-04,32.15999984741211,32.56999969482422,31.670000076293945,31.979999542236328,26357300.0,-0.0027907024058260177,-1.2500011920940324,-0.48648871568050367,53.87994650487435,58.290365060300225,0.48099293389315534,-0.0763514310112754,-0.8230314507509533,-1.430224696448299,14.869062983214443,0.8999996185302734,0.3784433026083036,-0.09499998092651651,-1.7330029047410704,1.543002942888041,-0.9140014428337935,0.7240014809807604,1.8020001220703108,21.03003378381144,-39.36092835868662,0.819001461907278,10,0.6500005722045898,0.08500003814697266,-0.9074997901916504,-2.104999542236328,-3.5,2,-0.06809703185473892,1.3673463032596378,32.25,-3.6000279745179755,32.959999084472656,-1.0400088501651776,33.25,-0.06809703185473892
8669,2006-10-05,31.60000038146973,32.139999389648445,31.459999084472656,32.080001831054695,20648000.0,-0.017412918799731947,1.2666806539700337,-2.666670198787796,47.672778523410514,57.97421578049097,1.1861038196017724,0.6011014697867942,-0.19946594157255504,-0.899976885220152,15.386396569563049,0.7000007629394531,0.45881349050245035,-0.7099994659423778,-2.1633443797976177,0.7433454479128656,-1.4366719228700013,0.01667299098524211,2.2703195922851513,6.363693111179475,-51.29328647977027,0.726672456927621,10,1.129999160766598,0.6449995040893519,-0.04500055313110707,-1.5450000762939489,-2.860000610351566,3,-0.05886077809803669,-1.2500011920940324,32.15999984741211,1.3673463032596378,32.25,-3.6000279745179755,32.959999084472656,-0.05886077809803669
8670,2006-10-06,31.309999465942386,31.31999969482422,30.93000030517578,31.04999923706055,17789100.0,-0.009177244051471578,1.7857030946656383,-0.5416655076909588,42.52874382201378,56.67168584950308,1.5269419842832654,0.9649932605628031,0.15139700214622565,-0.6425143555123434,16.147730888803007,0.6700000762939489,0.48471657130328794,-1.0155003547668393,-2.4156582791501044,0.3846575696164223,-1.7155793169584719,-0.31542139257520674,2.415701254455559,14.339582715544763,-39.19704294217516,0.7000789621916309,10,1.1550006866455043,0.9350004196166957,0.24999999999999645,-1.2549991607666051,-2.35000038146973,4,-0.055573292903146165,1.2666806539700337,31.60000038146973,-1.2500011920940324,32.15999984741211,1.3673463032596378,32.25,-0.055573292903146165
8671,2006-10-09,31.43000030517578,31.739999771118164,31.020000457763672,31.1200008392334,13980000.0,0.0038326681980280775,-1.8235254518731276,1.1923045886366137,47.1669312028676,54.91035891335071,1.342783659350033,0.8616015920536171,0.09909835720598181,-0.7815930605790697,16.357669794997946,0.7199993133544922,0.6322508385941745,-0.8779994964599638,-2.315125691443903,0.5591266985239756,-1.59656259395193,-0.1594363989679941,2.0720443820043926,28.57142857142857,-25.9797023603155,0.7185630974919691,10,1.0349998474121094,0.8149995803833008,0.07999992370605469,-1.375,-1.7700004577636719,0,-0.053770299638823515,1.7857030946656383,31.309999465942386,1.2666806539700337,31.60000038146973,-1.2500011920940324,32.15999984741211,-0.053770299638823515
8672,2006-10-10,31.229999542236328,31.57999992370605,31.03000068664551,31.46999931335449,20393000.0,-0.006363371333041878,1.3912958747455206,-0.7741941438143232,41.03392429277145,51.82040220576363,1.375461464964765,1.0135436208012223,0.352010844773595,-0.596598007412517,16.05400859102587,0.5499992370605398,0.6670177628509997,-1.014500236511232,-2.5262020312080153,0.49720155818555156,-1.77035113385962,-0.25864933916284016,2.066281594383497,18.292643214023204,-32.56385155179052,0.7558508973483914,10,1.2350006103515625,1.015000343322754,0.2800006866455078,-1.1749992370605469,-1.0599994659423828,1,-0.04771052811265808,-1.8235254518731276,31.43000030517578,1.7857030946656383,31.309999465942386,1.2666806539700337,31.60000038146973,-0.04771052811265808
8673,2006-10-11,31.979999542236328,32.09999847412109,31.1200008392334,31.229999542236328,17847500.0,0.024015370188708474,-1.0206190837623095,-3.125002980235127,54.20098924437908,50.13784150051915,0.4729691067929025,0.2719748232731476,-0.31496151520442695,-1.3601092612038599,15.886928996099961,0.9799976348876882,0.6254812100025475,-0.26100025177002095,-1.7749206361022587,1.2529201325622168,-1.0179604439361398,0.4959599403960979,1.1269791278679762,86.77686210962325,30.047861557779264,0.7569601921661188,10,0.3150005340576172,0.2650003433227539,-0.505000114440918,-1.9249992370605469,-1.7199993133544886,2,-0.08223887424679699,1.3912958747455206,31.229999542236328,-1.8235254518731276,31.43000030517578,1.7857030946656383,31.309999465942386,-0.08223887424679699
8674,2006-10-12,32.490001678466804,32.59000015258789,31.79999923706055,32.220001220703125,15817900.0,0.015947534194205026,2.3617245773373114,0.360000610351572,53.9735346110876,49.465203062843344,-0.28665152593713117,-0.17949752510737227,-0.7436469185879382,-1.8752057049116608,16.00441181739787,0.7900009155273402,0.4686882934800991,0.20600175857544656,-1.2835044023335058,1.695507919484399,-0.5387513218790261,0.9507548390299227,0.44281872244322074,93.97599498114525,34.97317902985439,0.7447530804544762,10,-0.2350006103515696,-0.24500179290772195,-1.0150022506713938,-2.4350013732910227,-2.4500007629394602,3,-0.11788247562920506,-1.0206190837623095,31.979999542236328,1.3912958747455206,31.229999542236328,-1.8235254518731276,31.43000030517578,-0.11788247562920506
8675,2006-10-13,32.810001373291016,32.97999954223633,32.450000762939446,32.56999969482422,11532400.0,0.00984917446268696,-1.2083303530982166,0.888893598383678,50.62166679879197,49.16390760027142,-0.7550279213691056,-0.4534374117757096,-1.0033699667389158,-2.1877926521521687,15.792237455994274,0.5299987792968821,0.26053534495047614,0.4820013999938979,-1.0154439736761631,1.979446773663959,-0.2667212868411326,1.2307240868289284,-1.8800010681152344,91.32661998201642,35.87935448607858,0.7487226868350297,10,-0.8550014495849609,-0.5600013732910156,-1.3875017166137695,-2.7550010681152344,-2.6400012969970703,4,-0.12404759011945776,2.3617245773373114,32.490001678466804,-1.0206190837623095,31.979999542236328,1.3912958747455206,31.229999542236328,-0.12404759011945776
8676,2006-10-16,33.060001373291016,33.25,32.59000015258789,32.86999893188477,10409700.0,0.007619627843219456,1.3157901781531502,0.7916713025510314,48.51852034999131,48.844115038909734,-1.105618407886638,-0.6825111771861359,-1.1815308172490688,-2.442901988562511,15.291888739725469,0.6599998474121094,-0.012008893162565926,0.6965012550354004,-0.8363848761811354,2.2293873862519327,-0.06994181057286397,1.4629443206436683,-2.089001083374022,91.44150065425514,39.64219356421766,0.7664430656082668,10,-0.970001220703125,-0.7500009536743164,-1.6375017166137695,-3.0050010681152344,-3.3900012969970703,0,-0.1240170029796408,-1.2083303530982166,32.810001373291016,2.3617245773373114,32.490001678466804,-1.0206190837623095,31.979999542236328,-0.1240170029796408
8677,2006-10-17,32.360000610351555,32.689998626708984,32.09000015258789,32.56999969482422,16598400.0,-0.021173645912337613,1.6666779695500322,-1.1052441374880324,42.47934389762236,47.57738141588174,-0.4340143822487015,0.06492323956337742,-0.41473187425576796,-1.7502168320664637,15.123290906174569,0.970001220703125,-0.18252450559768363,-0.03149957656861346,-1.5413314535880787,1.4783323004508517,-0.7864155150783461,0.7234163619411191,-1.2978403320312424,58.21597463314833,9.14343203921478,0.7549159385097327,10,-0.27000045776366477,0.10499954223633523,-0.7525010108947683,-2.305000305175774,-2.1700000762939418,1,-0.08343636316483105,1.3157901781531502,33.060001373291016,-1.2083303530982166,32.810001373291016,2.3617245773373114,32.490001678466804,-0.08343636316483105
8678,2006-10-18,31.56999969482422,32.240001678466804,31.040000915527344,32.09999847412109,19385100.0,-0.024412883208494884,1.962945869321493,2.5238147138963387,31.350499865995005,45.763794898391126,0.2944592709189351,0.8372037570700712,0.4271721934403594,-0.9710819137105311,14.43538201834295,1.3199996948242116,-0.30088843114909025,-0.7830004692077637,-2.3369854437225612,0.7709845053070339,-1.559992956465166,-0.0060079819503648935,1.6800003051757812,23.981855151914772,-18.43883326724729,0.7769924872573996,10,0.5200004577636719,0.8950004577636719,0.03749990463256836,-1.5149993896484375,-1.5499992370605469,2,-0.04434588634981196,1.6666779695500322,32.360000610351555,1.3157901781531502,33.060001373291016,-1.2083303530982166,32.810001373291016,-0.04434588634981196
8679,2006-10-19,31.6200008392334,32.09999847412109,31.21999931335449,32.09999847412109,15851400.0,0.0015838183367919978,2.666681236762776,0.9056580008061254,35.524003597871754,44.98549042904202,0.276690509655829,0.8421963915645492,0.42137638428357604,-1.0226673449260488,14.247615045401806,0.879999160766598,-0.3574603209150595,-0.7404994010925279,-2.277899918357001,0.796901116171945,-1.5091996597247643,0.02820085753970858,1.5857991790771493,26.244351311324305,-12.347054123689876,0.7687002586322366,10,0.5149993896484375,0.8449993133544922,-0.012501239776611328,-1.5650005340576172,-2.240001678466797,3,-0.04301077084931948,1.962945869321493,31.56999969482422,1.6666779695500322,32.360000610351555,1.3157901781531502,33.060001373291016,-0.04301077084931948
8680,2006-10-20,31.3700008392334,31.670000076293945,31.29999923706055,31.63999938964844,13892200.0,-0.007906388151951105,1.2424298471230604,0.5624997516461054,35.778205954538265,43.72007651256098,0.5990983631825557,1.0980906726002644,0.6897320617112754,-0.7782761948881074,14.049700911925228,0.3700008392333949,-0.439525023822231,-0.9584995269775405,-2.552227978682353,0.6352289247272758,-1.7553637528299504,-0.16163530112513413,1.7924831970214825,14.932129430487901,-22.742110167769287,0.7968642258524078,10,0.7699995040893555,1.0949993133544922,0.2799997329711914,-1.3150005340576172,-1.8500003814697266,4,-0.042397191205767126,2.666681236762776,31.6200008392334,1.962945869321493,31.56999969482422,1.6666779695500322,32.360000610351555,-0.042397191205767126
8681,2006-10-23,31.8799991607666,31.979999542236328,31.0,31.020000457763672,26055800.0,0.016257516987228326,-1.1777776835876819,-3.1851974822862457,46.56771346625783,44.334941976281684,0.17840655554774543,0.5484805128645007,0.22728299143092556,-1.302151709463729,13.453981041141166,0.9799995422363281,-0.4159406922819926,-0.405501079559329,-1.9988886710364469,1.1878865119177888,-1.2021948752978844,0.3911927161792299,1.2400352130737318,52.07099857118028,10.190752895891706,0.796693795738558,10,0.24500083923339844,0.5850009918212891,-0.22999858856201172,-1.8249988555908203,-2.6999988555908203,0,-0.05363861761254629,1.2424298471230604,31.3700008392334,2.666681236762776,31.6200008392334,1.962945869321493,31.56999969482422,-0.05363861761254629
8682,2006-10-24,30.520000457763672,31.790000915527344,30.489999771118164,31.70000076293945,41571700.0,-0.042659935345187305,-1.0967732011727103,-1.372095447418085,37.68769904002565,42.500131953575746,1.5948120613133199,1.7874753331011277,1.6077576215297142,0.0327271484541356,12.43455012269448,1.3899993896484375,-0.3564363220035851,-1.6304997444152818,-3.343539288193682,0.0825397993631185,-2.4870195163044855,-0.7739799725260816,2.515232541123048,1.7143230827079894,-41.035172588795525,0.8565197718892009,10,1.3499994277954102,1.7249994277954102,1.2049994468688965,-0.4650001525878906,-0.9700012207031214,1,-0.02785060185847743,-1.1777776835876819,31.8799991607666,1.2424298471230604,31.3700008392334,2.666681236762776,31.6200008392334,-0.02785060185847743
8683,2006-10-25,30.729999542236328,31.03000068664551,30.01000022888184,30.20000076293945,24539000.0,0.006880703844132308,-1.2417596237282769,-0.4491513917175875,43.10617759975863,41.29264784120586,1.328566684736721,1.451866936075291,1.3843455692568583,-0.18705521008654813,11.048792634363148,1.0200004577636719,-0.34008776993032086,-1.2935006141662626,-3.0334859343223926,0.4464847059898709,-2.163493274244331,-0.42350795408819764,2.15251946298428,34.44975683566034,-12.369317523040209,0.8699926600780661,10,0.9000005722045898,1.2750005722045898,1.0375003814697266,-0.6749992370605469,-1.6000003814697266,2,-0.017572372802561298,-1.0967732011727103,30.520000457763672,-1.1777776835876819,31.8799991607666,1.2424298471230604,31.3700008392334,-0.017572372802561298
8684,2006-10-26,30.70000076293945,30.920000076293945,30.36000061035156,30.82999992370605,19349200.0,-0.0009762050030507341,2.612906004466835,-0.24528200034548117,44.958689358541385,40.66342812562247,1.2046315157136753,1.2971299530194074,1.3751607068728866,-0.17030690995288822,9.450552714575053,0.5599994659423864,-0.26049301620002296,-1.1639994621276877,-2.7626754958027853,0.4346765715474099,-1.963337478965233,-0.3646614452901389,1.9527167401740577,35.025420028329165,-15.24519258560111,0.7993380168375479,10,0.9299993515014684,1.3049993515014684,1.069999217987064,-0.6450004577636683,-1.0600013732910085,3,-0.0221498465236738,-1.2417596237282769,30.729999542236328,-1.0967732011727103,30.520000457763672,-1.1777776835876819,31.8799991607666,-0.0221498465236738
8685,2006-10-27,29.899999618530273,30.56999969482422,29.739999771118164,30.5,18818600.0,-0.026058668551400377,1.2432437308781796,4.615417345247003,38.63298397402378,39.56503519495941,1.7304103317287982,1.932362500643091,2.121683280421969,0.6229939576136374,8.253032681087861,0.9600009918212855,-0.3585656341894179,-1.7965005874633775,-3.4832952379700117,-0.1097059369567468,-2.639897912716691,-0.9531032622100604,2.5413005026447024,7.142851060749912,-43.97761416469745,0.8433973252533157,10,1.3149995803833008,1.9700002670288086,1.9000005722045898,0.1550006866455078,-0.19999885559082387,4,-0.017391319879529576,2.612906004466835,30.70000076293945,-1.2417596237282769,30.729999542236328,-1.0967732011727103,30.520000457763672,-0.017391319879529576
8686,2006-10-30,30.15999984741211,30.520000457763672,29.71999931335449,29.85000038146973,13316300.0,0.008695659939764733,-1.807013669293424,-0.5166654480835867,42.12076914174379,39.52519355541734,1.1351583829070755,1.5302969660271444,1.8056098044961288,0.3577373180023571,7.386983501998101,0.8000011444091832,-0.49851557503299304,-1.3965003967285163,-3.1063767275148493,0.31337593405781305,-2.2514385621216846,-0.5415622313353516,2.011170238757188,21.256047995120277,-32.61171222645877,0.8549381653931655,10,0.8200006484985352,1.6999998092651367,1.7400002479553223,-0.10499954223632812,-0.09000015258789062,0,-0.021220139021431494,1.2432437308781796,29.899999618530273,2.612906004466835,30.70000076293945,-1.2417596237282769,30.729999542236328,-0.021220139021431494
8687,2006-10-31,30.18000030517578,30.34000015258789,29.940000534057614,30.10000038146973,15734100.0,0.0006631451546703637,1.0000000000000178,0.2580647146047697,35.14852451194234,39.94719629385593,0.8642947307167539,1.4200738543365325,1.7408628423222865,0.3491492059102619,7.547175737361273,0.399999618530277,-0.6528528386200456,-1.272999954223632,-3.055194420547913,0.5091945121006489,-2.164097187385771,-0.3819027210614898,1.697029288255738,35.11454271728472,-13.98772152193763,0.8910972331621406,10,0.7299985885620046,1.6799993515014648,1.7399992942810059,-0.125,-0.43000030517578125,1,-0.033134525841224116,-1.807013669293424,30.15999984741211,1.2432437308781796,29.899999618530273,2.612906004466835,30.70000076293945,-0.033134525841224116
8688,2006-11-01,29.96999931335449,30.520000457763672,29.8700008392334,30.229999542236328,15284900.0,-0.00695828329018533,-1.8261026408647807,-3.2500059604703506,28.124980338746326,39.12508259839755,0.9202409624635735,1.5363632968788146,1.9098467828897405,0.5809536248389584,8.140667164075504,0.6499996185302734,-0.837190425216594,-1.373500919342046,-3.239917106448761,0.49291526776467265,-2.306709012895407,-0.44029282578868845,1.6481866464677886,20.833320087865076,-21.659437089017715,0.9332080935533591,11,0.8800001144409215,1.8900003433227575,2.094999790191654,0.08500099182129262,-0.5699996948242152,2,-0.014014016880767421,1.0000000000000178,30.18000030517578,-1.807013669293424,30.15999984741211,1.2432437308781796,29.899999618530273,-0.014014016880767421
8689,2006-11-02,29.739999771118164,30.01000022888184,29.61000061035156,29.85000038146973,11625500.0,-0.007674325909438284,-1.162166341900959,0.4230788981403446,22.92767583012555,37.69724591790725,0.9560572223377157,1.7074113947133043,2.1278713455313962,0.8311614853377804,9.10800829767493,0.39999961853028054,-0.9479787554780259,-1.510500431060791,-3.5041276919008624,0.4831268297792768,-2.5073140614808267,-0.5136868006407553,1.650403791127978,13.541592160789964,-21.833238945608503,0.9968136304200343,11,1.0550003051757812,2.065000534057617,2.6100010871887207,0.5600013732910192,-0.44000053405761363,3,-0.02051111684755158,-1.8261026408647807,29.96999931335449,1.0000000000000178,30.18000030517578,-1.807013669293424,30.15999984741211,-0.02051111684755158
8690,2006-11-03,29.56999969482422,29.979999542236328,29.53000068664551,29.96999931335449,14210300.0,-0.005716209737803735,1.1428513040358412,3.6363399916769206,18.783527878339143,34.61011418591629,0.9430472613526888,1.8344230982284557,2.2823845819945134,1.0220235424035664,9.604788610224379,0.44999885559081676,-0.9285048904587399,-1.5935005187988267,-3.723401563927382,0.5364005263297287,-2.658451041363101,-0.528549996234549,1.5711474541566801,4.040304790528415,-23.24103827262777,1.0649505225642775,11,1.090001106262207,2.02500057220459,2.8650002479553223,0.8150005340576172,0.20000076293945312,4,0.0023672538230183893,-1.162166341900959,29.739999771118164,-1.8261026408647807,29.96999931335449,1.0000000000000178,30.18000030517578,0.0023672538230183893
8691,2006-11-06,29.739999771118164,29.90999984741211,29.229999542236328,29.520000457763672,15670200.0,0.005749072642827979,1.4285748345543783,-0.5499988079059726,24.110660911448903,33.101554393852204,0.4889872385952678,1.6140751736657926,2.1011328077487654,0.8560428888699079,10.731795662915601,0.6800003051757812,-0.9601275612742448,-1.3390004158020012,-3.5566710199529155,0.8786701883489165,-2.44783571787746,-0.23016511372654236,1.1433639438890744,39.534873405368955,15.498729551992433,1.1088353020754587,11,0.3900003433227539,1.6650009155273473,2.695000171661377,0.6450004577636719,-0.3099994659423828,0,-0.001344956573186007,1.1428513040358412,29.56999969482422,-1.162166341900959,29.739999771118164,-1.8261026408647807,29.96999931335449,-0.001344956573186007
8692,2006-11-07,29.739999771118164,30.190000534057614,29.6200008392334,29.739999771118164,20199000.0,0.0,-3.750039736783516,0.0,28.571422190199797,31.486581570567893,0.4098037917288977,1.57760952161442,2.079332999245956,0.8676076969946003,11.758782331925993,0.5699996948242152,-0.9850123113304647,-1.2645004272460945,-3.559571354152027,1.0305704996598344,-2.412035890699059,-0.11696496379313004,0.8457583927903087,39.534873405368955,14.85190954096458,1.1475354634529646,11,0.33500003814697266,1.5,2.7450003623962402,0.6450004577636719,0.1900005340576172,1,0.011096164298781686,1.4285748345543783,29.739999771118164,1.1428513040358412,29.56999969482422,-1.162166341900959,29.739999771118164,0.011096164298781686
8693,2006-11-08,29.35000038146973,29.770000457763672,29.18000030517578,29.489999771118164,19751900.0,-0.013113631225618927,-1.4583363135684142,-100.0,25.37958746626971,29.31112580475993,0.6520324546849636,1.8556116513215954,2.425142843163666,1.2599959215936813,12.56706397380411,0.5900001525878906,-1.147338010706278,-1.522999858856199,-3.8831890150887567,0.8371892973763586,-2.7030944369724743,-0.3429052807399202,0.9917212305377561,16.831686907849054,-7.337602521437262,1.1800945781162784,11,0.5249996185302699,1.8649997711181605,3.134999752044674,1.0349998474121058,0.3199996948242152,2,0.013628606927814868,-3.750039736783516,29.739999771118164,1.4285748345543783,29.739999771118164,1.1428513040358412,29.56999969482422,0.013628606927814868
8694,2006-11-09,28.65999984741211,29.670000076293945,28.5,29.60000038146973,38302100.0,-0.02350938756693355,1.1666669610106122,6.714318801090114,23.168292823870786,27.592826788076263,1.1423585146176833,2.3652327599341127,3.049774427842131,1.9499939440449339,13.132033350097345,1.1700000762939453,-1.159138668588966,-2.0215003013610833,-4.449801524307823,0.40680092158565273,-3.2356509128344513,-0.8073496898877153,1.5300006866455043,9.467443600621657,-15.214699365035365,1.2141506114733682,11,0.8500003814697266,2.2150001525878906,3.8675003051757812,1.9700002670288086,0.9699993133544922,3,0.025819950281157578,-1.4583363135684142,29.35000038146973,-3.750039736783516,29.739999771118164,1.4285748345543783,29.739999771118164,0.025819950281157578
8695,2006-11-10,28.739999771118164,28.809999465942386,28.34000015258789,28.61000061035156,15840900.0,0.0027913441776685755,2.4814950867847636,-0.1382969009660545,16.017314766267177,24.69244296857886,0.9839849384872501,2.070858614413133,2.9068888125485515,1.8632714497807576,13.397268590731063,0.46999931335449574,-1.241611030873777,-1.7380002975463853,-4.096399979804531,0.6203993847117601,-2.917200138675458,-0.5588004564173126,1.1120006561279254,21.621596543266435,0.38727245587283576,1.1791998411290736,11,0.6900005340576172,2.0550003051757812,3.747499942779541,2.494999885559082,0.13000106811523438,4,0.019485019846978258,1.1666669610106122,28.65999984741211,-1.4583363135684142,29.35000038146973,-3.750039736783516,29.739999771118164,0.019485019846978258
8696,2006-11-13,28.959999084472656,29.21999931335449,28.6200008392334,28.78000068664551,16955200.0,0.0076548126341871026,-1.40000305176944,1.3846119987674863,27.58618421701685,23.85218293580936,0.6435396760877765,1.6105204876776824,2.646540675121962,1.648618268282796,13.186175595918318,0.5999984741210902,-1.344662020754452,-1.3130008697509759,-3.4264579206540446,0.8004561811520894,-2.3697293952025085,-0.25627234429944323,0.7100009918212891,33.51344886708676,9.404735945848,1.056728525451533,11,0.470001220703125,1.835000991821289,3.39500093460083,2.3600006103515625,0.14000129699707387,0,0.02796966156415759,2.4814950867847636,28.739999771118164,1.1666669610106122,28.65999984741211,-1.4583363135684142,29.35000038146973,0.02796966156415759
8697,2006-11-14,29.65999984741211,29.76000022888184,28.85000038146973,29.170000076293945,18856400.0,0.024171297826966143,1.6376786755823356,2.7222451812527693,36.523937458201694,24.785400393526622,-0.15419552238046919,0.7355848710150177,1.910269509869586,0.9625591950799723,13.340274786278671,0.9099998474121094,-1.3205428846768186,-0.47800006866454936,-2.3627044592694233,1.406704321940321,-1.4203522639669863,0.4643521266378876,-1.3199996948242188,92.30765126738622,66.63574793327038,0.9423521953024354,11,-0.39499950408935547,1.135000228881836,2.695000171661377,1.6599998474121094,-0.8999996185302699,1,-0.00775453619081512,-1.40000305176944,28.959999084472656,2.4814950867847636,28.739999771118164,1.1666669610106122,28.65999984741211,-0.00775453619081512
8698,2006-11-15,30.170000076293945,30.46999931335449,29.84000015258789,29.899999618530273,23533500.0,0.01719488305817829,-2.2307699831761623,0.5510215997602189,44.044939678528394,27.13176304334916,-0.7072131679893232,0.12155459602181296,1.397546652280532,0.45986785070734015,13.971496288624556,0.8099994659423793,-1.3338626190024812,0.10200014114379741,-1.6586771350716312,1.862677417359226,-0.7783384969639187,0.9823387792515135,-1.801599922180177,85.91552322712785,58.889300060105285,0.8803386381077146,11,-0.7650003433227539,0.625,2.184999942779541,1.1499996185302734,-1.6200008392333949,2,-0.007954914501533072,1.6376786755823356,29.65999984741211,-1.40000305176944,28.959999084472656,2.4814950867847636,28.739999771118164,-0.007954914501533072
8699,2006-11-16,30.26000022888184,30.43000030517578,29.899999618530273,30.3700008392334,14095600.0,0.0029831008405800663,3.608710795614748,-0.40740897723899844,54.812840224434694,31.135019970693108,-0.7998019064182351,-0.07964071941865214,1.3267681823323265,0.38336263850827734,14.636829785307878,0.5300006866455078,-1.3034915129494493,0.26000032424927255,-1.3466046912821845,1.8666053397807296,-0.543302183516456,1.063302832015001,-1.8075361083984411,90.1408841683736,58.09624332904821,0.803302507765728,11,-0.8550004959106481,0.5349998474121058,2.009999752044674,1.0599994659423793,-1.6499996185302805,3,-0.01949769161021897,-2.2307699831761623,30.170000076293945,1.6376786755823356,29.65999984741211,-1.40000305176944,28.959999084472656,-0.01949769161021897
8700,2006-11-17,30.040000915527344,30.15999984741211,29.88999938964844,30.07999992370605,15420300.0,-0.007270301113366018,1.700020027275206,0.36362532944927894,48.37839314674313,33.83143466350358,-0.5656006679540297,0.03753384855202668,1.5477101159913218,0.6267319514229257,15.34240177319133,0.37000083923339844,-1.2180055287226388,0.1065010070800767,-1.3658301907064647,1.5788322048666181,-0.6296645918131958,0.8426666059733492,-1.506835387329101,76.75682418973716,41.55685844699088,0.7361655988932708,11,-0.6350011825561523,0.7549991607666016,2.2099995613098145,1.279998779296875,-1.0800018310546875,4,-0.013648526706562691,3.608710795614748,30.26000022888184,-2.2307699831761623,30.170000076293945,1.6376786755823356,29.65999984741211,-0.013648526706562691
8701,2006-11-20,30.170000076293945,30.399999618530273,29.81999969482422,29.989999771118164,14071200.0,0.004327535179914355,-1.2307669735539009,-4.500119212245882,49.868763382105065,36.197805907048604,-0.7020140704527336,-0.23941776813493476,1.39503801133068,0.5044901365560435,16.01001020484848,0.5799999237060547,-1.07444227060477,0.3220001220703139,-0.8403680719335114,1.4843683160741392,-0.2591839749315987,0.9031842190722266,-1.5593611966894514,81.48151636671052,44.35934843138893,0.5811840970019119,11,-0.7650003433227539,0.625,1.932499885559082,1.3350000381469727,-1.1599998474121058,0,-0.043089136021647545,1.700020027275206,30.040000915527344,3.608710795614748,30.26000022888184,-2.2307699831761623,30.170000076293945,-0.043089136021647545
8702,2006-11-21,29.670000076293945,30.239999771118164,29.6299991607666,30.20000076293945,15291700.0,-0.01657275434987071,1.0000062536153713,-2.9444432670707217,46.34147135719541,38.52690411715147,-0.2380178629385057,0.20410166685675435,1.8428762757094006,1.004788273207673,16.54681868636111,0.6100006103515625,-0.8977719337628116,-0.13549985885619975,-1.2558098145484955,0.984810096836096,-0.6956548367023458,0.42465511898994635,-0.9849867793394509,4.762012888224869,-32.99870590029781,0.5601549778461471,11,-0.2650003433227539,0.8449993133544922,2.5300002098083496,1.8350000381469727,-0.8700008392333949,1,-0.01921131423520417,-1.2307669735539009,30.170000076293945,1.700020027275206,30.040000915527344,3.608710795614748,30.26000022888184,-0.01921131423520417
8703,2006-11-22,30.190000534057614,30.20000076293945,29.76000022888184,29.84000015258789,9474800.0,0.0175261360440353,1.3783758705480338,-0.6603772226880602,55.12529414013753,42.077682041181106,-0.6999398149003362,-0.3777983533081617,1.290188160173713,0.4814065829052474,16.61340842904863,0.5300006866455043,-0.7689708259179397,0.4115005493164041,-0.6388387067063412,1.4618398053391495,-0.11366907869496856,0.9366701773277768,-1.4335877964471209,70.00007152547096,27.970574060346053,0.5251696280113732,11,-0.7850008010864222,0.10000038146973367,2.087499618530277,1.6849994659423864,-1.6300010681152273,2,-0.04736668697844437,1.0000062536153713,29.670000076293945,-1.2307669735539009,30.170000076293945,1.700020027275206,30.040000915527344,-0.04736668697844437
8704,2006-11-24,30.020000457763672,30.31999969482422,29.95000076293945,30.0,4060500.0,-0.005631006071105005,-5.166703754331003,0.05714410275693378,55.12529414013757,46.42301308272226,-0.35395846905487005,-0.27547815620502547,1.4383911435845285,0.659616589223674,16.62188459093391,0.3699989318847692,-0.6890926165443894,0.2755004882812493,-0.6898244800747371,1.2408254566372356,-0.2071619958967439,0.7581629724592425,-1.1950442571234206,50.64948897949477,3.657036358550208,0.48266248417799373,11,-0.47500038146972656,0.19999885559081676,2.2574996948242188,1.8549995422363281,-0.9200000762939418,4,-0.04896739501291225,1.3783758705480338,30.190000534057614,1.0000062536153713,29.670000076293945,-1.2307669735539009,30.170000076293945,-0.04896739501291225
8705,2006-11-27,29.3799991607666,30.170000076293945,29.29999923706055,30.0,14641700.0,-0.021319163465620683,-1.2307694188705194,-30.99933244325768,46.29629048209605,48.501913778842166,0.4317801782186592,0.341054604045695,2.0390376546510645,1.310895792437833,16.32008720667489,0.8700008392333949,-0.5637985658074207,-0.33850078582763743,-1.314147300107031,0.6371457284517561,-0.826324042967336,0.1493224713120611,-0.4892412356177793,7.272717814803148,-38.98331901003357,0.487823257139697,11,0.2800006866455078,0.7800006866455078,2.9200010299682617,2.4950008392333984,-0.6199989318847621,0,-0.02620825637882529,-5.166703754331003,30.020000457763672,1.3783758705480338,30.190000534057614,1.0000062536153713,29.670000076293945,-0.02620825637882529
8706,2006-11-28,29.520000457763672,29.54999923706055,28.989999771118164,29.20000076293945,16370600.0,0.004765190639760997,1.9473869134860198,-0.516127841407258,47.80000770568554,49.75481047300704,0.42417542834765243,0.15878895013152317,1.8469571207613598,1.1883701557616178,16.112127989654674,0.5599994659423864,-0.3457037888640535,-0.1664995193481431,-1.1229687939120119,0.7899697552157257,-0.6447341566300793,0.31173511793379305,-0.5660728770866221,39.84967797356386,-6.956780605271305,0.4782346372819352,11,0.20999908447265625,0.6399993896484375,2.7824997901916504,2.5399999618530273,-0.6200008392333984,1,-0.018970235928425838,-1.2307694188705194,29.3799991607666,-5.166703754331003,30.020000457763672,1.3783758705480338,30.190000534057614,-0.018970235928425838
8707,2006-11-29,29.18000030517578,29.81999969482422,29.0,29.76000022888184,13079600.0,-0.011517620166515696,1.3428601011986343,-1.8125014901175314,48.28282843851421,50.22568700189435,0.7698893859250617,0.442729319800506,2.1475842759398844,1.548038087905411,15.745082969110813,0.8199996948242188,-0.09996028977444382,-0.4564996719360366,-1.4088881753149423,0.4958888314428691,-0.9326939236254894,0.019694579753416264,1.2899990081787074,14.285755259908534,-34.81228625963363,0.4761942516894527,11,0.5299997329711914,0.8850002288818359,3.114999771118164,2.880000114440918,-0.3400001525878906,2,-0.005825910709938875,1.9473869134860198,29.520000457763672,-1.2307694188705194,29.3799991607666,-5.166703754331003,30.020000457763672,-0.005825910709938875
8708,2006-11-30,29.54999923706055,29.81999969482422,28.8799991607666,29.28000068664551,18507200.0,0.012679881014913574,1.3209905032813687,-0.4655148033293075,59.61122229298684,50.75884056506681,0.3382669019042197,0.04179453647447673,1.7242914737385213,1.1887214715233974,15.67921604340447,0.9400005340576172,0.05393317589294,-0.06550073623656871,-1.0053662259463536,0.8743647534732162,-0.5354334810914594,0.40443200861832196,0.8906000900268474,46.527765820060516,-7.27002233818812,0.46993274485489206,11,0.09000015258788707,0.1350011825561488,2.5075006484985316,2.610000610351559,-0.2199993133544993,3,-0.025380711315192706,1.3428601011986343,29.18000030517578,1.9473869134860198,29.520000457763672,-1.2307694188705194,29.3799991607666,-0.025380711315192706
8709,2006-12-01,29.1299991607666,29.61000061035156,28.56999969482422,29.45000076293945,21440900.0,-0.01421320091836753,2.249996274717276,-1.1851974822862743,53.923534143451,51.3749673424788,0.6494122661443811,0.4361113876454361,2.1130654563885933,1.623776236024213,15.462070111077786,1.0400009155273402,0.12195534564260413,-0.45500078201293803,-1.417180840786159,0.507179276760283,-0.9360908113995485,0.026089247373672464,1.2481761596679632,34.999958276758605,-21.92325229157749,0.48109002938661094,12,0.35500049591064453,0.5000009536743164,2.6875009536743164,2.8750009536743164,-0.0999984741210902,4,-0.019567446318086823,1.3209905032813687,29.54999923706055,1.3428601011986343,29.18000030517578,1.9473869134860198,29.520000457763672,-0.019567446318086823
8710,2006-12-04,29.63999938964844,29.8799991607666,29.0,29.290000915527344,14552700.0,0.017507732357532113,1.1204849732740751,-1.0937397555029946,56.46387860274805,52.10775792255024,0.08571911120578335,-0.07207086375716898,1.559713121254756,1.1466389075562269,14.992773594186673,0.8799991607666016,0.1306975151827352,0.05149946212769052,-0.9109600675732104,1.0139589918285914,-0.4297303027227599,0.532729226978141,0.6296853932495026,81.67939931597526,20.894681896321003,0.48122976485045116,12,-0.1949996948242223,-0.18499946594238637,2.177500724792477,2.365000724792477,-0.5799999237060547,0,-0.018218590394684764,2.249996274717276,29.1299991607666,1.3209905032813687,29.54999923706055,1.3428601011986343,29.18000030517578,-0.018218590394684764
8711,2006-12-05,29.70000076293945,30.07999992370605,29.57999992370605,29.84000015258789,12840600.0,0.0020243378720163907,-1.6315715504692576,-0.4000000000000061,50.432910083840675,52.562362225510824,-0.05359938922649832,-0.14253010114697062,1.4326292457702472,1.1128380965993365,14.06835593395392,0.5,0.07504170551128198,0.11350078582763246,-0.8477987603064605,1.0748003319617254,-0.367148987239414,0.5941505588946789,0.46770291467407077,74.83449647898436,17.292119309211117,0.48064977306704576,12,-0.2550010681152308,-0.2700004577636683,1.8424987792968786,2.1699991226196325,-0.820001602172848,1,-0.031649848818541826,1.1204849732740751,29.63999938964844,2.249996274717276,29.1299991607666,1.3209905032813687,29.54999923706055,-0.031649848818541826
8712,2006-12-06,30.06999969482422,30.11000061035156,29.540000915527344,29.81999969482422,14670100.0,0.012457876174416294,2.4545244370463375,-1.7857220708446413,48.88392467508029,51.86887672939335,-0.40330303663112943,-0.5128318064537183,0.9829899483603697,0.7775247491854671,13.574202916805367,0.5699996948242152,0.07087962976013173,0.4669997215270989,-0.5164661878089518,1.4504656308631496,-0.024733233140924682,0.9587326761951225,-1.5,97.4025394969559,41.654333903555255,0.4917329546680245,12,-0.625,-0.6399993896484375,1.3500003814697266,1.7899999618530273,-0.9400005340576172,2,-0.03890921477113718,-1.6315715504692576,29.70000076293945,1.1204849732740751,29.63999938964844,2.249996274717276,29.1299991607666,-0.03890921477113718
8713,2006-12-07,29.75,30.309999465942386,29.70000076293945,30.20000076293945,15198700.0,-0.01064182567581795,-1.2181801788055098,-1.8000030517577983,44.585985971473974,50.69784248843073,-0.1701770212014253,-0.1700470438928079,1.2163769699735631,1.1350125182344932,12.468662581816687,0.6099987030029368,0.039511490455716114,0.12700004577636648,-0.8510565562956387,1.1050566478483717,-0.36202825525963434,0.6160283468123673,-1.1492002868652342,67.81611841348023,15.74013003145022,0.4890283010360017,12,-0.3100004196166992,-0.31999969482421875,1.634999275207516,2.109999656677246,-1.4300003051757812,3,-0.030588230165112917,2.4545244370463375,30.06999969482422,-1.6315715504692576,29.70000076293945,1.1204849732740751,29.63999938964844,-0.030588230165112917
8714,2006-12-08,29.399999618530273,29.729999542236328,29.26000022888184,29.57999992370605,14469400.0,-0.01176471870486473,-1.0434793425439266,0.39999999999999525,43.38841916726929,50.3747456756722,0.09233772821142239,0.2511092952551266,1.4539244008775967,1.5192496041556964,10.877989661539221,0.4899997711181605,0.05283456612454529,-0.260000324249269,-1.1352512495942229,0.6152506010956849,-0.6976257869217442,0.17762513842320615,-0.7308319152832041,30.53433447337492,-17.658795601724762,0.43762546267247643,12,0.039999961853027344,0.005000114440917969,1.9549999237060547,2.4600000381469727,-1.0100002288818324,4,-0.002380942031717015,-1.2181801788055098,29.75,2.4545244370463375,30.06999969482422,-1.6315715504692576,29.70000076293945,-0.002380942031717015
8715,2006-12-11,29.29999923706055,29.8700008392334,29.18000030517578,29.399999618530273,17061700.0,-0.003401373563511667,-3.058847618887337,0.5555567329292499,40.95633840069128,49.61433797511728,0.20092627227489146,0.41657241646611354,1.4586235322017203,1.65564786719494,8.980029239251033,0.6900005340576172,-0.025650219753671877,-0.388000679016109,-1.170214149431974,0.39421279139975596,-0.7791074142240433,0.003106056191825246,-0.5651982633056676,10.619382389926772,-31.984799965944873,0.3911067352079331,12,0.14000034332275035,0.10500049591064098,2.000000953674313,2.505001068115231,-0.7099990844726598,0,-0.009214967830904475,-1.0434793425439266,29.399999618530273,-1.2181801788055098,29.75,2.4545244370463375,30.06999969482422,-0.009214967830904475
8716,2006-12-12,29.770000457763672,29.82999992370605,29.1200008392334,29.54999923706055,35069300.0,0.016040997711311622,3.1764633284341337,-2.2000038146827565,51.046028109823276,49.92136016081829,-0.2568987410844983,0.010926073110645973,0.906166637904839,1.2419125746901898,7.692776867191085,0.7099990844726527,-0.08667945356374673,0.041500473022459516,-0.6619135856131315,0.7449145316580505,-0.3102065562953342,0.39320750234025326,-0.9721915443212872,54.62187971828892,6.932215688363058,0.35170702931779485,12,-0.3300008773803711,-0.36500072479248047,1.3575000762939453,1.994999885559082,-0.17000007629394176,1,-0.023849545881888812,-3.058847618887337,29.29999923706055,-1.0434793425439266,29.399999618530273,-1.2181801788055098,29.75,-0.023849545881888812
8717,2006-12-13,29.43000030517578,29.95000076293945,29.270000457763672,29.88999938964844,19589900.0,-0.01142089846690686,1.3448212359580287,-2.0908933277847637,41.73913548258161,47.93557273743993,0.13666505669919005,0.3507973108557181,1.1809491225177666,1.6233603866285193,7.080513799236769,0.6800003051757777,-0.05957778554151716,-0.2869997024536133,-1.0025449351809677,0.4285455302737411,-0.6447723188172887,0.07077291391006213,-0.5717037696333982,26.05040535212253,-18.03982544302547,0.357772616363677,12,0.009999275207519531,-0.025000572204589844,1.3375000953674316,2.184999465942383,0.5699996948242188,2,-0.01868845187583812,3.1764633284341337,29.770000457763672,-3.058847618887337,29.29999923706055,-1.0434793425439266,29.399999618530273,-0.01868845187583812
8718,2006-12-14,29.93000030517578,29.959999084472656,29.270000457763672,29.31999969482422,20491400.0,0.016989466354577765,1.059703022159466,-1.3260909226609952,49.087220310576456,47.398204533787194,-0.33946112040391085,-0.17718936066012603,0.6230982690108355,1.150412761583361,7.369737882995192,0.6899986267089844,-0.03775802715335175,0.2250002861022935,-0.46619299563473504,0.916193567839322,-0.12059635476622077,0.5705969269708078,-1.013635652417399,96.42870928994257,50.97185784742783,0.3455966408685134,12,-0.27500057220458984,-0.5250005722045898,0.7274994850158691,1.6849994659423828,0.5399990081787074,3,-0.02672907237728417,1.3448212359580287,29.43000030517578,3.1764633284341337,29.770000457763672,-3.058847618887337,29.29999923706055,-0.02672907237728417
8719,2006-12-15,29.670000076293945,30.93000030517578,29.489999771118164,30.93000030517578,26890400.0,-0.008686943743093534,1.285714718219566,-2.0655720789453937,53.18682111010131,47.034087034604234,0.005804011458948821,0.03830722793897223,0.8390868783299581,1.4280848987784402,7.781003209905698,1.4400005340576172,0.0033958655023411666,-0.0054999351501479055,-0.6454174429122048,0.634417572611909,-0.32545868903117636,0.31445881873088055,-0.6978900310082032,30.38670714602602,-19.078124472090437,0.31995875388102873,12,0.35500049591064453,-0.034999847412109375,0.875,1.9200000762939453,1.3500003814697266,4,-0.045500518301257564,1.059703022159466,29.93000030517578,1.3448212359580287,29.43000030517578,3.1764633284341337,29.770000457763672,-0.045500518301257564
8720,2006-12-18,29.6299991607666,30.03000068664551,29.1200008392334,29.709999084472656,15027300.0,-0.001348193981276835,1.5277663720002286,0.0634919914078501,51.23593974153513,47.123312552125846,0.049435933463385595,0.048503731186237076,0.8430529625404084,1.4853851776665365,7.994187844247813,0.9099998474121129,-0.04826172418066221,-0.025000762939452414,-0.641596309965113,0.5915947840862081,-0.3332985364522827,0.28329701057337786,-0.5404156998874576,28.17671116094339,-21.574740303825727,0.3082977735128299,12,0.3950014114379883,0.005001068115234375,0.5625009536743164,1.6200008392333984,1.310001373291012,0,-0.04184947034220832,1.285714718219566,29.670000076293945,1.059703022159466,29.93000030517578,1.3448212359580287,29.43000030517578,-0.04184947034220832
8721,2006-12-19,28.8700008392334,29.45000076293945,28.60000038146973,29.309999465942386,27675500.0,-0.025649623457955628,1.3611081676768568,5.499988079059721,46.81725449157026,46.89368253173585,0.7591500477976538,0.7442751160543573,1.5535736681125059,2.2605148518839577,8.5743594792101,1.0299987792968714,-0.055988086287580785,-0.7199991226196296,-1.380525440760696,-0.05947280447856329,-1.0502622816901628,-0.38973596354909645,2.059999465942383,11.588002858567094,-40.88780881985668,0.33026315907053333,12,0.8949995040893555,0.8799991607666016,1.2424993515014648,2.299999237060547,1.9699993133544922,1,-0.00969867261884505,1.5277663720002286,29.6299991607666,1.285714718219566,29.670000076293945,1.059703022159466,29.93000030517578,-0.00969867261884505
8722,2006-12-20,29.10000038146973,29.209999084472656,28.85000038146973,28.989999771118164,18471000.0,0.007966731401121807,1.1818234362536921,-0.2500021674483991,45.24314251922369,46.96669992593026,0.42140103903843595,0.49474915967788746,1.2821966122468638,2.0402718361071983,8.938566457588884,0.35999870300292613,-0.11553619082014421,-0.46149959564208487,-1.1558157557526805,0.23281656446851073,-0.8086576756973827,-0.11434151558678707,1.7833999252319295,21.459228170476074,-30.456627871764624,0.34715808005529747,12,0.6649999618530238,0.6499996185302699,1.0124998092651332,2.069999694824215,2.0900001525878835,2,0.017182130358953218,1.3611081676768568,28.8700008392334,1.5277663720002286,29.6299991607666,1.285714718219566,29.670000076293945,0.017182130358953218
8723,2006-12-21,28.76000022888184,29.270000457763672,28.709999084472656,29.040000915527344,17589500.0,-0.011683853887658247,-1.9473525706340882,-2.545446663892242,46.021518166977074,47.25926648145334,0.6774417176722061,0.7611487758949167,1.5518368642063969,2.3982098017874343,9.392180363019289,0.5600013732910156,-0.15216035933484306,-0.7299997329711871,-1.4459826453073,-0.014016820635074367,-1.0879911891392453,-0.372008276803129,2.077732079315183,6.866946465715622,-45.23934213817263,0.35799145616805716,12,1.0050001144409144,0.9899997711181605,1.2699999809265101,2.409999847412106,2.610000610351559,3,0.04311542980701755,1.1818234362536921,29.10000038146973,1.3611081676768568,28.8700008392334,1.5277663720002286,29.6299991607666,0.04311542980701755
8724,2006-12-22,28.54999923706055,28.920000076293945,28.5,28.790000915527344,14316100.0,-0.007301842494785493,-1.470587575312188,0.8571467496815399,37.47126920611366,46.872036570944715,0.8428220914487632,0.901599806812655,1.6711456481662168,2.6204790816518333,10.150287653495221,0.4200000762939453,-0.2194808345884809,-0.8665006637573214,-1.6518474431582888,-0.08115388435635396,-1.259174053457805,-0.47382727405683767,2.2429784326019266,3.26792252428151,-43.234632513942294,0.39267338970048327,12,1.1650009155273402,1.1650009155273402,1.550000667572018,2.620000839233395,2.8400001525878906,4,0.06725044229779176,-1.9473525706340882,28.76000022888184,1.1818234362536921,29.10000038146973,1.3611081676768568,28.8700008392334,0.06725044229779176
8725,2006-12-26,28.61000061035156,28.940000534057614,28.43000030517578,28.5,8777600.0,0.0021016243395592937,-3.080001831054659,-0.4583326710641261,37.47126920611366,45.363730026088085,0.7539358211499376,0.823158055287454,1.508963286437897,2.560126394466213,10.115723636546395,0.5100002288818324,-0.24311726650901022,-0.7679993629455595,-1.6323968521300003,0.09639812623888133,-1.20019810753778,-0.3358006183533391,2.091257952524419,17.64708082292678,-24.227727375128303,0.43219874459221963,12,1.0699996948242223,1.0699996948242223,1.4899992942810094,2.5599994659423864,2.9799995422363317,1,0.08423627389019117,-1.470587575312188,28.54999923706055,-1.9473525706340882,28.76000022888184,1.1818234362536921,29.10000038146973,0.08423627389019117
8726,2006-12-27,28.959999084472656,29.04999923706055,28.649999618530273,28.649999618530273,11730800.0,0.012233431200783018,-1.580647146047805,2.8181613261202187,37.18244640925251,44.85743124016263,0.309503078450593,0.452241218013274,1.050684605823129,2.215480700792071,9.638862697578654,0.4399986267089915,-0.22704876156706177,-0.3900008201599121,-1.2711483817646752,0.49114674144485093,-0.8305746009622936,0.05057296064246941,1.6049839829413095,63.095081312073965,27.077420657935683,0.44057378080238113,12,0.720001220703125,0.720001220703125,1.140000820159912,2.210000991821289,2.2600002288818324,2,0.06837021796200826,-3.080001831054659,28.61000061035156,-1.470587575312188,28.54999923706055,-1.9473525706340882,28.76000022888184,0.06837021796200826
8727,2006-12-28,29.01000022888184,29.07999992370605,28.79999923706055,28.79999923706055,8912900.0,0.0017265589084909383,-1.6666606116201719,0.677423721305121,40.88670969002795,43.946263393435025,0.2164183031966509,0.4098650764787415,0.9133183386580477,2.1719758092386954,9.54023142382269,0.2800006866455007,-0.1879374195224912,-0.331499671936033,-1.2227737197760895,0.5597743759040235,-0.7771366958560613,0.11413735198399522,1.4268838727978341,69.04759742235545,35.52163850645394,0.4456370239200289,12,0.6700000762939418,0.6700000762939418,1.0899996757507289,2.159999847412106,2.0300006866455043,3,0.06308169283928988,-1.580647146047805,28.959999084472656,-3.080001831054659,28.61000061035156,-1.470587575312188,28.54999923706055,0.06308169283928988
8728,2006-12-29,28.79999923706055,29.13999938964844,28.770000457763672,29.0,7686000.0,-0.007238917275575019,-1.8461640036973732,-0.952380087374303,42.34694150624928,42.74183232634036,0.27856615227267056,0.5911031765056194,1.0571806854590413,2.383805067425037,9.245972128590225,0.3699989318847692,-0.252237841387732,-0.5040006637573207,-1.4210761964685616,0.4130748689539203,-0.9625384301129394,-0.04546289740170195,1.516471836828888,52.11259281546536,17.456051008798454,0.4585377663556197,12,0.4300012588500941,0.8800010681152308,1.160000324249264,2.370000839233395,2.2800006866455007,4,0.08298615834411383,-1.6666606116201719,29.01000022888184,-1.580647146047805,28.959999084472656,-3.080001831054659,28.61000061035156,0.08298615834411383
8729,2007-01-03,28.559999465942386,29.21999931335449,28.35000038146973,29.1200008392334,20786800.0,-0.008333325606805109,1.289475929709031,2.799996185317318,40.886709690027914,41.59191787617288,0.3850456583719115,0.8286982784512062,1.2252774247134646,2.619625621575679,8.787661354654738,0.8699989318847585,-0.2487559808931472,-0.7155004501342752,-1.6890340234493415,0.2580331231807911,-1.2022672367918084,-0.22873366347674207,1.6432833618242313,24.137855435950474,-12.99910776371151,0.4867667866575329,1,0.3400011062622035,1.0800008773803675,1.2875008583068812,2.610000610351559,2.360000610351559,2,0.09838940566654841,-1.8461640036973732,28.79999923706055,-1.6666606116201719,29.01000022888184,-1.580647146047805,28.959999084472656,0.09838940566654841
8730,2007-01-04,29.10000038146973,29.11000061035156,28.40999984741211,28.5,20417600.0,0.01890759543505216,1.2580639207036406,-1.0714266251592424,41.888624774916906,41.044292352100285,-0.2660162475914447,0.2594709279418481,0.6262253306593486,2.066727453425063,8.747319092360787,0.7000007629394496,-0.3169619791514222,-0.14849958419799592,-1.109338741693204,0.8123395732972121,-0.6289191629455999,0.3319199945496081,0.9550198505931355,86.20700238967032,49.163366783098944,0.4804195787476049,1,-0.2899999618530309,0.5399999618530238,0.7824993133544886,2.069999694824215,1.4099998474121094,3,0.07869412296080025,1.289475929709031,28.559999465942386,-1.8461640036973732,28.79999923706055,-1.6666606116201719,29.01000022888184,0.07869412296080025
8731,2007-01-05,28.76000022888184,28.940000534057614,28.57999992370605,28.57999992370605,21465900.0,-0.011683853887658247,-2.999999999999842,0.30000031789124676,41.888624774916906,40.67156815828842,0.0634073540155633,0.5538331304127908,0.885564680211214,2.4030589946076226,9.022978077602838,0.520000457763679,-0.4060680136978547,-0.44149971008300426,-1.4013084008825238,0.5183089807165153,-0.921404055482764,0.03840463531675553,1.1586184151335743,47.126477100826904,8.333203019106605,0.47990434539975924,1,0.05000019073485973,0.8800001144409144,1.1499996185302699,2.409999847412106,1.5100002288818324,4,0.09840055289234884,1.2580639207036406,29.10000038146973,1.289475929709031,28.559999465942386,-1.8461640036973732,28.79999923706055,0.09840055289234884
8732,2007-01-08,28.899999618530273,29.10000038146973,28.540000915527344,28.709999084472656,17777900.0,0.004867850783528249,-1.1132180040378583,1.055556732929217,36.339522009625775,39.595790807471616,-0.12063130975710834,0.3390703139974285,0.708711772522804,2.254100335592998,9.134985922013469,0.5599994659423864,-0.486276490108267,-0.24300031661987376,-1.118878347338729,0.6328777140989814,-0.6809393319792996,0.19493869873955205,0.8931295644814874,63.21838072479348,30.40546278979174,0.43793901535942753,1,-0.11499977111816406,0.7400007247924805,1.0450000762939453,2.270000457763672,2.050001144409176,0,0.08027680710890617,-2.999999999999842,28.76000022888184,1.2580639207036406,29.10000038146973,1.289475929709031,28.559999465942386,0.08027680710890617
8733,2007-01-09,28.84000015258789,29.0,28.420000076293945,28.899999618530273,17943500.0,-0.0020761061153755644,3.4615339471078017,-0.3157857752346534,38.37535642559821,39.6962449429699,-0.053742008696392674,0.3450924004984586,0.7236307477654371,2.2864981116767567,9.653312298464343,0.5799999237060547,-0.48936654905533317,-0.2574997901916518,-1.0942825823182574,0.5792830019349537,-0.6758911862549546,0.16089160587165097,0.8376787263005063,56.321881919628225,22.24361128032892,0.4183913960633025,1,-0.05500030517578125,0.8000001907348633,1.0475001335144043,2.3299999237060547,2.3199996948242188,1,0.07628296641122034,-1.1132180040378583,28.899999618530273,-2.999999999999842,28.76000022888184,1.2580639207036406,29.10000038146973,0.07628296641122034
8734,2007-01-10,29.32999992370605,29.479999542236328,28.729999542236328,28.81999969482422,15761300.0,0.01699028323597962,-1.1739113608783749,-8.500079473567032,46.2686666306073,40.67373354569141,-0.4709930356416585,-0.1585493672620224,0.19428196231711325,1.759011401145532,9.232743178662593,0.75,-0.4898052839957572,0.23599996566771964,-0.5960274927777007,1.06802742411314,-0.18001376355498877,0.652013694890428,0.2414646753888512,85.98134006431476,49.043337040774816,0.4160137292227097,1,-0.4149999618530238,0.31000041961670277,0.3324999809265172,1.8400001525878942,1.4500007629394602,2,0.05966587127692269,3.4615339471078017,28.84000015258789,-1.1132180040378583,28.899999618530273,-2.999999999999842,28.76000022888184,0.05966587127692269
8735,2007-01-11,29.03000068664551,29.78000068664551,28.95000076293945,29.020000457763672,19199700.0,-0.01022840906378808,-10.066693793471336,0.019608283125215134,52.247188001281636,42.34759372258354,-0.11750877408098503,0.12668007609241982,0.4764252500398811,2.0173228966632024,9.110281504970509,0.8299999237060618,-0.4766043375270783,-0.05049934387206534,-0.8771980770147572,0.7761993892706265,-0.46384871044341125,0.36285002269928057,-0.6800003051757812,44.8529659257931,4.513860942772382,0.41334936657134674,1,0.034999847412109375,0.6099996566772425,0.5274991989135707,2.139999389648434,2.019998550415039,3,0.06510504116239568,-1.1739113608783749,29.32999992370605,3.4615339471078017,28.84000015258789,-1.1132180040378583,28.899999618530273,0.06510504116239568
8736,2007-01-12,29.059999465942386,29.209999084472656,28.81999969482422,28.93000030517578,11719300.0,0.0010333716358013056,-1.2285655119045673,12.999618539000124,49.404748388971896,43.29404246691064,-0.14732337897140368,0.04296536614075919,0.42016909198267527,1.9431522040002953,8.807886005756435,0.3899993896484375,-0.3988242000984208,0.014999485015874114,-0.7453467853538811,0.7753457553856293,-0.3651736501690017,0.39517262020074995,-0.6813990783691395,47.05875753121893,4.152546337510316,0.3801731351848772,1,0.005001068115234375,0.5800008773803675,0.39000034332275035,2.110000610351559,1.9200000762939418,4,0.04989679248407475,-10.066693793471336,29.03000068664551,-1.1739113608783749,29.32999992370605,3.4615339471078017,28.84000015258789,0.04989679248407475
8737,2007-01-16,28.8799991607666,29.07999992370605,28.729999542236328,28.96999931335449,14020600.0,-0.006194091826696058,1.2580569740971186,-0.6923133353873681,51.87498286366866,44.35271372884613,0.013742125771052827,0.18935668704509823,0.5706342556767154,2.083552994397138,8.66073235080474,0.350000381469723,-0.32454376425888753,-0.13750076293945312,-0.878762219710552,0.6037606938316458,-0.5081314913250026,0.23312996544609632,-0.47337076721191096,33.82344691402341,-13.077973054775043,0.37063072838555033,1,0.18500137329101918,0.7600011825561523,0.5575008392333984,2.2900009155273438,3.210000991821289,1,0.04813024021432044,-1.2285655119045673,29.059999465942386,-10.066693793471336,29.03000068664551,-1.1739113608783749,29.32999992370605,0.04813024021432044
8738,2007-01-17,29.1299991607666,29.209999084472656,28.71999931335449,28.729999542236328,13775400.0,0.008656509946843194,-1.3333318195648296,-4.444432670707589,58.950616738869215,46.35981451205072,-0.20620980194693317,-0.13033262060184825,0.3001651808060579,1.798517926627209,8.592648340103612,0.4899997711181676,-0.2654644566889992,0.15249929428100728,-0.455859090442722,0.7608576790047366,-0.15167989808085736,0.4566784866428719,-0.6959033213500945,38.67918077682978,-13.173932540125946,0.30417919236186497,1,-0.03499889373779297,0.5100011825561523,0.30750083923339844,2.0400009155273438,3.0799999237060547,2,0.06247860125667626,1.2580569740971186,28.8799991607666,-1.2285655119045673,29.059999465942386,-10.066693793471336,29.03000068664551,0.06247860125667626
8739,2007-01-18,28.31999969482422,28.899999618530273,28.239999771118164,28.81999969482422,25711900.0,-0.027806367637432716,1.0,-1.2500011920940324,46.365901368511466,46.85728968911678,0.6327007642055023,0.6043266506849818,1.0872759864277128,2.5845433888118095,8.373871745362147,0.8899993896484375,-0.25201734215632854,-0.5900001525878906,-1.1739250799731664,-0.006075225202614831,-0.8819626162805285,-0.29803768889525273,1.4600009918212926,5.194797152354943,-48.879005303597395,0.29196246369263734,1,0.6900005340576172,1.265000343322754,1.1150002479553223,2.8500003814697266,3.450000762939453,3,0.10028249234433884,-1.3333318195648296,29.1299991607666,1.2580569740971186,28.8799991607666,-1.2285655119045673,29.059999465942386,0.10028249234433884
8740,2007-01-19,28.38999938964844,28.79999923706055,28.25,28.63999938964844,18915900.0,0.0024717406630838656,-1.0754735993550844,0.5,42.31806151637856,46.905004882612516,0.5044436903156964,0.4602641098882003,1.0002095683060368,2.4900946456518973,8.739328118498259,0.5499992370605504,-0.2304551051669783,-0.45800046920776083,-0.9800855635279468,0.06408462511242519,-0.7190430163678521,-0.1969579220476696,1.3592012786865233,15.463889145605892,-35.92098546364649,0.2610425471600924,1,0.6200008392333949,1.1950006484985316,1.032500267028805,2.7800006866455043,2.2800006866455043,4,0.08418461952727307,1.0,28.31999969482422,-1.3333318195648296,29.1299991607666,1.2580569740971186,28.8799991607666,0.08418461952727307
8741,2007-01-22,28.59000015258789,28.85000038146973,28.29999923706055,28.51000022888184,24661400.0,0.007044761086270945,-1.1999961853173176,-0.31999969482420454,44.55958267593191,47.818344956646534,0.31043836492132115,0.2510840541871957,0.779633780498731,2.2678369881684333,8.981256450120659,0.5500011444091797,-0.17540393335614013,-0.24399967193603445,-0.7784705471603779,0.290471203288309,-0.5112351095482062,0.023235765676137277,1.1290164978027377,36.082539095758804,-12.528289314872524,0.26723543761217167,1,0.4200000762939453,0.994999885559082,0.8324995040893555,2.5799999237060547,2.3699989318847656,0,0.0860440388717516,-1.0754735993550844,28.38999938964844,1.0,28.31999969482422,-1.3333318195648296,29.1299991607666,0.0860440388717516
8742,2007-01-23,29.60000038146973,30.0,29.440000534057614,29.790000915527344,46361400.0,0.035327045242789845,-1.1960753514568605,-2.375008940705304,58.583707060590285,50.063717249423426,-0.6591401839072901,-0.7584214648876006,-0.23962939479022438,1.2361175276938674,9.539482684376198,1.4099998474121094,-0.13804531275740217,0.7410005569458029,0.11517371690549894,1.366827396986107,0.4280871369256509,1.053913976965955,-1.360000610351566,77.27275190274277,27.90258085150282,0.31291342002015216,1,-0.4800004959106481,-0.015000343322757459,-0.17750072479248402,1.3999996185302699,1.1900005340576136,1,0.046621592668306455,-1.1999961853173176,28.59000015258789,-1.0754735993550844,28.38999938964844,1.0,28.31999969482422,0.046621592668306455
8743,2007-01-24,30.0,30.29999923706055,29.60000038146973,29.8700008392334,19235600.0,0.01351350045186761,-1.0895485847190298,-0.6842041861165615,64.93777173300114,52.138062260800524,-0.9803878809892339,-1.1180850595927438,-0.6318621415493695,0.8078819134366277,10.068261549585879,0.6999988555908203,-0.06127599660086602,1.0790001869201653,0.27433198213327614,1.8836683917070545,0.6766660845267225,1.481334289313608,-1.7248002243042002,85.43692646428381,31.517003310313456,0.4023341023934442,1,-0.7300004959106445,-0.41499996185302734,-0.5775003433227539,0.9600009918212926,0.7600002288818395,2,0.06966667175292973,-1.1960753514568605,29.60000038146973,-1.1999961853173176,28.59000015258789,-1.0754735993550844,28.38999938964844,0.06966667175292973
8744,2007-01-25,30.46999931335449,31.170000076293945,30.3700008392334,30.399999618530273,31739600.0,0.015666643778482925,-11.307940606843125,0.5384626670774555,64.42105296972409,53.4907139239608,-1.4211181938121626,-1.514517685091839,-1.0662288312020891,0.3060254364591337,10.671810832954908,1.1700000762939453,0.04627739520486074,1.452999496459956,0.41143994930081007,2.494559043619102,0.932219722880383,1.973779270039529,-2.1138075592040977,76.02737175856873,25.109601195607283,0.5207797735795731,1,-0.764999389648434,-0.764999389648434,-0.9399995803832972,0.3250007629394567,0.4300003051757848,3,0.057105343299287625,-1.0895485847190298,30.0,-1.1960753514568605,29.60000038146973,-1.1999961853173176,28.59000015258789,0.057105343299287625
8745,2007-01-26,31.020000457763672,31.209999084472656,30.440000534057614,30.649999618530273,23674700.0,0.01805057948157307,1.0533346896735978,5.285749318801358,72.7822733378274,56.08821669605585,-1.8541342354760673,-1.9760219374396115,-1.576050654275864,-0.27152101614532853,11.223521113989474,0.7699985504150426,0.16914809285080423,1.8825006484985352,0.5284441209688993,3.236557176028171,1.2054723847337172,2.559528912263353,-2.494980204284669,93.47083722777676,40.335480921400276,0.6770282637648187,1,-1.2950010299682617,-1.2950010299682617,-1.190000057220459,-0.22500038146972656,0.32999992370605824,4,0.024177949353069383,-11.307940606843125,30.46999931335449,-1.0895485847190298,30.0,-1.1960753514568605,29.60000038146973,0.024177949353069383
8746,2007-01-29,30.940000534057614,31.34000015258789,30.84000015258789,31.020000457763672,21549100.0,-0.0025789788048192763,-2.571419813216531,-0.21621551959668361,70.81634559616347,58.19281255522195,-1.6532704486085201,-1.8341156466740678,-1.463064925276477,-0.20927292597696834,12.052475736669852,0.5,0.2290948198238496,1.7035006523132274,0.13201391426449405,3.274987390361961,0.9177572832888607,2.489244021337594,-2.20018197409912,78.94738427159832,25.968507597214,0.7857433690243675,1,-1.1500005722045863,-1.1500005722045863,-1.1100001335144007,-0.14500045776366832,0.19999885559082742,0,-0.008726582194672594,1.0533346896735978,31.020000457763672,-11.307940606843125,30.46999931335449,-1.0895485847190298,30.0,-0.008726582194672594
8747,2007-01-30,30.84000015258789,31.20000076293945,30.690000534057614,31.040000915527344,18473400.0,-0.003232074329140522,-1.0400009155273147,2.5000119209402127,70.24292060717028,59.44751298503318,-1.3924352106903264,-1.675911627814287,-1.3531272251989854,-0.12938278601323816,12.869407370820435,0.5100002288818359,0.28742694972776306,1.5120002746582024,-0.20986690263630692,3.2338674519527117,0.651066686010946,2.372933863305459,-1.840163433366456,71.26436403616941,17.93553219353403,0.860933588647255,1,-1.0500001907348633,-1.0500001907348633,-1.0824999809265137,-0.04500007629394531,0.860000610351559,1,0.0038910159303191527,-2.571419813216531,30.940000534057614,1.0533346896735978,31.020000457763672,-11.307940606843125,30.46999931335449,0.0038910159303191527
8748,2007-01-31,31.190000534057614,31.31999969482422,30.60000038146973,30.82999992370605,15835900.0,0.0113489098488333,1.322582431442966,-1.7999961853172863,69.37500943740362,62.00408054824341,-1.586312167338324,-1.9369889356647363,-1.7053597142054393,-0.48361125951329953,13.892893825601737,0.7199993133544886,0.37330841053032415,1.7425005912780733,-0.14850764404815564,3.6335088266043023,0.7969964736149571,2.6880047089411896,-1.9561474714995342,84.53611085439411,33.877841825861786,0.9455041176631146,1,-1.3950004577636683,-1.4000005722045863,-1.4325003623962367,-0.3950004577636683,1.2699985504150426,2,-0.012824610826585037,-1.0400009155273147,30.84000015258789,-2.571419813216531,30.940000534057614,1.0533346896735978,31.020000457763672,-0.012824610826585037
8749,2007-02-01,31.3700008392334,31.70000076293945,31.209999084472656,31.32999992370605,14654600.0,0.005771090160105574,-2.4999795643110874,0.11111346585852723,74.99999999999994,65.63540704642357,-1.439556403503051,-1.9981218020079687,-1.8884479466854245,-0.6564572475727743,14.45209908112895,0.5100002288818359,0.47883281658965515,1.7820008277893074,-0.24409886884980736,3.808100524428422,0.76895097946975,2.7950506761088647,-1.9255330676723368,73.80953462215611,21.49091338262552,1.0130498483195571,2,-1.3700008392333984,-1.4000005722045898,-1.6125006675720215,-0.5750007629394531,1.2199993133544922,3,-0.019445348869377543,1.322582431442966,31.190000534057614,-1.0400009155273147,30.84000015258789,-2.571419813216531,30.940000534057614,-0.019445348869377543
8750,2007-02-02,31.38999938964844,31.690000534057614,31.32999992370605,31.540000915527344,14612100.0,0.0006375055747538383,-1.6666666666665966,-3.7499523173751266,74.9464655850189,69.01172736965546,-1.1055087564227364,-1.9370778945734024,-1.9042733853675529,-0.6770961325972706,15.041524483528718,0.3600006103515625,0.549806493090081,1.6874994277954123,-0.47660890959127755,3.851607765182102,0.6054452591020656,2.769553596488759,-1.674867659121972,71.81806674677574,18.056090544063075,1.082054168693345,2,-0.8199987411499094,-1.4199991226196325,-1.6749992370605504,-0.5949993133544957,0.350000381469723,4,-0.01561005991225839,-2.4999795643110874,31.3700008392334,1.322582431442966,31.190000534057614,-1.0400009155273147,30.84000015258789,-0.01561005991225839
8751,2007-02-05,31.59000015258789,31.940000534057614,31.3799991607666,31.51000022888184,16178000.0,0.006371480306731181,-2.294105767450711,-0.5333273994201608,78.89126527962989,71.26812272732653,-0.9333600458538776,-2.017636696741043,-2.101881872398728,-0.8890351232372105,15.752581168141615,0.5600013732910121,0.757446924755147,1.7460001945495591,-0.5260213722824361,4.018021761381551,0.6099894111335615,2.8820109779655567,-1.6366841381718622,73.88057152129552,16.869611968845312,1.1360107834159963,2,-0.8199996948242188,-1.5,-1.9099998474121094,-0.7950000762939453,0.07999992370605469,0,-0.007597333648588167,-1.6666666666665966,31.38999938964844,-2.4999795643110874,31.3700008392334,1.322582431442966,31.190000534057614,-0.007597333648588167
8752,2007-02-06,31.21999931335449,31.65999984741211,31.020000457763672,31.540000915527344,19840800.0,-0.011712593777974067,1.2857142857142858,-4.00002384188087,71.7255671089123,72.02232221353887,-0.345756105386414,-1.5440814512153231,-1.7176199152391654,-0.5447415838961192,16.565016565012247,0.6399993896484375,0.9924680995804671,1.259999370574949,-1.045737509303553,3.565736250453451,0.10713093063569801,2.4128678105142,-0.9885474661886384,46.26857173765106,-12.521688415408818,1.1528684399392501,2,-0.06499862670898082,-1.129999160766598,-1.5399990081787074,-0.4249992370605433,0.3500003814697301,1,-0.0025624575741687305,-2.294105767450711,31.59000015258789,-1.6666666666665966,31.38999938964844,-2.4999795643110874,31.3700008392334,-0.0025624575741687305
8753,2007-02-07,31.040000915527344,31.18000030517578,30.60000038146973,31.0,25202100.0,-0.0057654837215243004,2.6250029802350587,-0.1250022351629867,82.53589739377712,74.03508270510031,-0.003039036624748803,-1.255166808449843,-1.541921696965563,-0.3845729243424003,16.907620343780714,0.6199989318847585,1.2233759495106824,0.9700009346008294,-1.320621116495957,3.260622985697619,-0.17531009094756556,2.1153119601492243,-0.5693522521966479,32.835857011498085,-31.38166640742444,1.1453110255483947,2,0.14999961853026988,-0.9500007629394531,-1.3600006103515625,-0.24500083923339844,0.23999977111816762,2,0.021262881054940674,1.2857142857142858,31.21999931335449,-2.294105767450711,31.59000015258789,-1.6666666666665966,31.38999938964844,0.021262881054940674
8754,2007-02-08,31.07999992370605,31.25,30.79999923706055,30.899999618530273,14441900.0,0.0012886278028005904,-1.3684184108819208,4.499904634751008,82.40964796775428,75.10479099731441,0.058770524258278556,-1.2198819965346246,-1.5803643040687447,-0.437664190251148,18.307869132779757,0.4500007629394496,1.3227299892229816,0.9224999427795382,-1.3827519265210206,3.2277518120800934,-0.23012599187073945,2.075125877429816,-0.479999542236321,35.820857281942764,-33.135883307025296,1.1526259346502783,2,0.19000053405762074,-0.9899997711181605,-1.6249995231628382,-0.5650005340576136,0.1399993896484375,3,0.044401517508178,2.6250029802350587,31.040000915527344,1.2857142857142858,31.21999931335449,-2.294105767450711,31.59000015258789,0.044401517508178
8755,2007-02-09,30.920000076293945,31.979999542236328,30.76000022888184,31.489999771118164,22885100.0,-0.0051480002511218315,-1.7415733708231318,-3.1666596024245104,78.34550680032658,75.94136446444365,0.2269609373055843,-0.9602612627283662,-1.400002866852624,-0.2966100699522798,19.838361415712686,1.2199993133544886,1.359278480288605,0.6680001258850083,-1.5972490743728898,2.933249326142903,-0.4646244742439407,1.8006247260139574,1.0200004577636683,23.188397784709768,-47.86428738567943,1.1326246001289475,2,0.36999988555908203,-0.8100004196166992,-1.6499996185302734,-0.629999160766598,0.4300003051757848,4,0.05401035162268064,-1.3684184108819208,31.07999992370605,2.6250029802350587,31.040000915527344,1.2857142857142858,31.21999931335449,0.05401035162268064
8756,2007-02-12,30.51000022888184,31.07999992370605,30.20000076293945,30.989999771118164,15849000.0,-0.013260020905577208,1.6666647400514694,0.8421049109234187,62.96296698818101,75.1324807290004,0.636483820606653,-0.45962646217425984,-0.9784992025780603,0.08516140724513477,21.333646547255643,0.8799991607666016,1.3605970107200491,0.1855002403259327,-2.010884592679883,2.3818850733317483,-0.9126921761769751,1.2836926568288405,1.4699993133544886,17.41571227733333,-50.66699001765318,1.098192416502907,2,0.5799999237060511,-0.4000005722045934,-1.284999847412113,-0.29000091552735086,1.19000053405761,0,0.04031463562795934,-1.7415733708231318,30.920000076293945,-1.3684184108819208,31.07999992370605,2.6250029802350587,31.040000915527344,0.04031463562795934
8757,2007-02-13,30.270000457763672,30.809999465942386,29.90999984741211,30.559999465942386,22314600.0,-0.007866265792124572,1.2784829074789774,0.604165176549138,54.02985941410778,73.4274640597453,0.8796285507288637,-0.11610468018557185,-0.7185863510302894,0.3040325608133827,22.8545148432218,0.899999618530277,1.2585719710313157,-0.12399959564208984,-2.2132849162451578,1.965285724960978,-1.1686422559436238,0.9206430646594441,1.7099990844726562,17.39133639737726,-46.49284636199957,1.0446426603015335,2,0.6749992370605469,-0.16000080108642578,-1.0450000762939453,-0.1100006103515625,0.9799995422363281,1,0.046250399648448015,1.6666647400514694,30.51000022888184,-1.7415733708231318,30.920000076293945,-1.3684184108819208,31.07999992370605,0.046250399648448015
8758,2007-02-14,30.95000076293945,31.18000030517578,30.45000076293945,30.45000076293945,14839500.0,0.022464496032122527,-1.9199981689453267,-1.7241438277329229,56.74159440439549,71.39875232690036,0.18104267224640225,-0.6880401172050448,-1.3822893446107543,-0.40197897013780803,24.417592043457137,0.9099998474121094,1.188711205225978,0.4650006294250453,-1.5496878384621802,2.479689097312267,-0.5423436045185674,1.472344863368658,0.9057987976074244,50.24159752910763,-11.606444253185856,1.0073442339436114,2,-0.005001068115230822,-0.8400011062622035,-1.737500667572018,-0.7900009155273402,0.4099998474121094,2,0.02003227517290318,1.2784829074789774,30.270000457763672,1.6666647400514694,30.51000022888184,-1.7415733708231318,30.920000076293945,0.02003227517290318
8759,2007-02-15,31.15999984741211,31.209999084472656,30.649999618530273,30.75,14958200.0,0.006785107570146387,1.1960835645845331,0.8199996948242188,52.17390531724209,68.86846785270295,-0.06914953813495117,-0.7108078404334606,-1.5596749651972246,-0.6231407842671004,25.62531060388511,0.5599994659423828,1.1326864146109017,0.5329997062683098,-1.2229060206357047,2.2889054331723244,-0.3449531571836957,1.4109525697203154,0.5790517303466771,60.3864823326048,2.433648206753176,0.8779528634520064,2,-0.21500015258789062,-1.0500001907348633,-1.9474997520446777,-1.0949993133544922,-0.010000228881835938,3,0.0038511180943849865,-1.9199981689453267,30.95000076293945,1.2784829074789774,30.270000457763672,1.6666647400514694,30.51000022888184,0.0038511180943849865
8760,2007-02-16,30.78000068664551,31.20000076293945,30.6299991607666,31.0,13397800.0,-0.01219509507790184,-1.1923038832707809,-0.5365838908065675,47.72727272727281,65.40580201355216,0.24051435494407158,-0.1502801157935707,-1.167246892156168,-0.2652496004487901,26.885371485567124,0.570001602172848,1.0474484378654552,0.03350048065185973,-1.3716670405976537,1.4386680019013696,-0.6690832799728952,0.7360842412766146,0.8493077872924744,66.92318075513471,11.145757296423511,0.7025837606247551,2,0.16499900817870738,-0.6700010299682653,-1.5025005340576207,-1.0950002670288121,0.43999862670897727,4,0.014294951815900347,1.1960835645845331,31.15999984741211,-1.9199981689453267,30.95000076293945,1.2784829074789774,30.270000457763672,0.014294951815900347
8761,2007-02-20,31.04999923706055,31.11000061035156,30.36000061035156,30.70000076293945,11016300.0,0.008771882533848752,2.191481072657668,-1.5909071205015188,52.84552005044924,63.30801900705627,-0.12755222361941065,-0.23877430764786922,-1.4233571858426508,-0.5676666161295572,28.14827040219224,0.75,0.9195705968071337,0.18049907684326527,-0.7947627535784534,1.155760907264984,-0.30713183836759583,0.6681299920541264,0.47615071928588293,87.69231220674524,32.47458742766533,0.48763091521085977,2,-0.10499954223633168,-0.9399995803833043,-1.6974987983703649,-1.4149990081787145,-0.34999847412110086,1,0.009661872843175656,-1.1923038832707809,30.78000068664551,1.1960835645845331,31.15999984741211,-1.9199981689453267,30.95000076293945,0.009661872843175656
8762,2007-02-21,30.979999542236328,31.0,30.68000030517578,30.8799991607666,9520000.0,-0.0022544185682514817,3.5713818612825436,0.2857166212534002,46.92080126679495,59.35078610405825,-0.10636174720158564,-0.06333481945437214,-1.351924287464346,-0.5384857741213978,28.610626842073305,0.3699989318847692,0.7814614124255748,0.0414994239807136,-0.7294541647540136,0.8124530127154408,-0.34397737038665,0.4269762183480772,0.449181407574045,72.94118175045563,20.546700347673074,0.38547679436736304,2,-0.034999847412109375,-0.869999885559082,-1.6274991035461426,-1.3449993133544922,-0.5900001525878871,2,0.02324084026281259,2.191481072657668,31.04999923706055,-1.1923038832707809,30.78000068664551,1.1960835645845331,31.15999984741211,0.02324084026281259
8763,2007-02-22,32.09000015258789,32.130001068115234,31.459999084472656,31.60000038146973,31591200.0,0.03582958769377176,1.3508775452157473,4.8999790192450385,58.29493360967952,56.6713733976055,-1.1753581549651742,-1.063242643176416,-2.437247715723707,-1.6840633842001829,29.17305936788083,1.1500015258789062,0.6235781259976179,1.0470000267028823,0.24568273674514174,1.8483173166606228,0.6463413817240138,1.4476586716817508,-2.1800003051757812,97.74006185411481,46.06936128435396,0.40065864497886966,2,-1.0699996948242188,-1.9049997329711914,-2.737499713897705,-2.4549999237060547,-1.9899997711181605,3,-0.026176383564776917,3.5713818612825436,30.979999542236328,2.191481072657668,31.04999923706055,-1.1923038832707809,30.78000068664551,-0.026176383564776917
8764,2007-02-23,32.209999084472656,32.56999969482422,32.009998321533196,32.029998779296875,17396900.0,0.0037394494021243396,-4.09089332778445,0.36734773317348196,59.23424158746577,54.54789948506541,-1.249621038344884,-1.1027393985356397,-2.5193829927238056,-1.8492023277583556,28.93362194607204,0.5600013732910227,0.5294534693656487,1.0799989700317383,0.17014689134972372,1.9898510487137493,0.625072930690731,1.5349250093727456,-2.2555992126464837,83.7103728738664,33.15937664579133,0.4549260393410056,2,-0.9699993133544922,-1.8049993515014648,-2.842498779296875,-2.5749988555908203,-2.309999465942383,4,-0.026389273464178742,1.3508775452157473,32.09000015258789,3.5713818612825436,30.979999542236328,2.191481072657668,31.04999923706055,-0.026389273464178742
8765,2007-02-26,31.770000457763672,32.34999847412109,31.6200008392334,32.310001373291016,14960600.0,-0.013660311680079862,1.3548496259106433,-3.0,51.92308319313484,53.32124573006028,-0.7558564246577291,-0.636294882286581,-2.0426290626663075,-1.4471415881493321,28.395781647102346,0.7299976348876882,0.3961226070580679,0.6025003433227525,-0.34912672196828964,1.5541274086137946,0.12668681067723142,1.0783138759682735,-1.7109765930175769,63.80092450348507,15.531717593874404,0.4758135326455207,2,-0.5300006866455078,-1.3600006103515625,-2.4725003242492676,-2.185000419616699,-1.7000007629394531,0,-0.01951529210890801,-4.09089332778445,32.209999084472656,1.3508775452157473,32.09000015258789,3.5713818612825436,30.979999542236328,-0.01951529210890801
8766,2007-02-27,30.670000076293945,31.75,30.28000068664551,31.11000061035156,19193200.0,-0.03462387049481197,-1.4098362962395588,0.8148144223569072,44.91682044172991,52.308685844240514,0.41261790000877596,0.4663506417827179,-0.9330495259231775,-0.38723020751021053,27.01876305612208,1.4899997711181605,0.22933564992944255,-0.4840000152587898,-1.4566444903229083,0.4886444598053288,-0.9703222527908508,0.0023222222732712794,-0.5105371783447268,17.03054840877901,-30.19083470333403,0.4863222375320598,2,0.755000114440918,-0.2350006103515625,-1.372499942779541,-1.0850000381469727,-0.0699996948242152,1,0.01793280846730938,1.3548496259106433,31.770000457763672,-4.09089332778445,32.209999084472656,1.3508775452157473,32.09000015258789,0.01793280846730938
8767,2007-02-28,30.959999084472656,31.270000457763672,30.60000038146973,30.85000038146973,20170600.0,0.00945546160604227,-1.1967262323530932,-0.2499967488414978,49.27534479172209,51.47910255394347,0.25791020860565084,0.1958436022460468,-1.1989411654929931,-0.7047022169140433,25.891112717964653,0.6700000762939418,0.09746859142143904,-0.2000009536743157,-1.1659471761657585,0.7659452688171307,-0.6829740649200389,0.2829721575714075,-0.704114714648437,29.69426604110036,-18.54759346189716,0.48297311124572256,2,0.46500110626220703,0.04500102996826172,-1.662498950958252,-1.3749990463256836,-0.1399993896484375,2,-0.008397878850829876,-1.4098362962395588,30.670000076293945,1.3548496259106433,31.770000457763672,-4.09089332778445,32.209999084472656,-0.008397878850829876
8768,2007-03-01,30.790000915527344,31.01000022888184,29.899999618530273,30.54999923706055,21552000.0,-0.005490897092131131,2.2647062123438824,2.181859166652255,47.4336334570355,50.952405680587184,0.4501653057084951,0.3524063604377723,-1.022432940346409,-0.5620074457661879,24.69888672923192,1.110000610351566,0.07890077751766711,-0.3499991416931145,-1.3297946986478593,0.6297964152616302,-0.8398969201704887,0.13989863678425962,1.779998779296875,33.33338095751756,-15.798894373893887,0.48989777847737326,3,0.44499874114990234,0.2949991226196289,-1.4375009536743164,-1.205000877380371,0.029998779296875,3,-0.012991280090452473,-1.1967262323530932,30.959999084472656,-1.4098362962395588,30.670000076293945,1.3548496259106433,31.770000457763672,-0.012991280090452473
8769,2007-03-02,30.76000022888184,30.979999542236328,30.45000076293945,30.60000038146973,19287100.0,-0.0009743645908881771,-1.3043471049706705,0.6666613685130831,48.550724136906375,51.04390028165757,0.46651848791920614,0.35243361926432826,-0.9777547179788222,-0.5508202041772954,23.041417072679216,0.5299987792968786,0.12180812260466212,-0.3494997978210428,-1.33709563528787,0.6380960396457809,-0.8432977165544564,0.14429812091237082,1.7565994644164995,35.10208212502117,-16.59678170718962,0.4937979187334123,3,0.4749994277954066,0.4749994277954066,-1.3325004577636754,-1.1750001907348668,0.5,4,-0.02145643181082968,2.2647062123438824,30.790000915527344,-1.1967262323530932,30.959999084472656,-1.4098362962395588,30.670000076293945,-0.02145643181082968
8770,2007-03-05,30.899999618530273,31.290000915527344,30.399999618530273,30.479999542236328,16564800.0,0.004551345533378104,-2.068970393341379,2.625002980235081,53.71428529907993,51.140429753727645,0.38591400096055395,0.1832371251016376,-1.0998576014160975,-0.7043794593234196,21.153321596867904,0.8900012969970703,0.10777653548949573,-0.18500041961669922,-1.1675959991101479,0.797595159876753,-0.6762982093634236,0.3062973701300251,1.5642680732727072,54.05404290811839,-1.8995590648001723,0.4912977897467253,3,0.33500003814697266,0.33500003814697266,-1.1949996948242188,-1.1949996948242188,-0.11999893188476207,0,-0.03236245994644982,-1.3043471049706705,30.76000022888184,2.2647062123438824,30.790000915527344,-1.1967262323530932,30.959999084472656,-0.03236245994644982
8771,2007-03-06,31.35000038146973,31.739999771118164,31.190000534057614,31.60000038146973,20665600.0,0.014563131666500029,1.07547359935514,-0.5952379871117751,59.890121214598324,52.58146530348358,-0.019060804429898326,-0.3011034491013369,-1.5018630568484532,-1.167377088956524,18.962671973462513,0.8400001525878906,0.11048430736136794,0.27700033187866424,-0.6852795177612485,1.239280181518577,-0.20413959294129214,0.7581402566986206,1.0629819488677974,78.80438275508213,17.23047101489528,0.4811399248199562,3,-0.11500072479248402,-0.11500072479248402,-1.62500095367432,-1.62500095367432,-0.3500003814697301,1,-0.04082936749825661,-2.068970393341379,30.899999618530273,-1.3043471049706705,30.76000022888184,2.2647062123438824,30.790000915527344,-0.04082936749825661
8772,2007-03-07,31.13999938964844,31.59000015258789,31.04999923706055,31.35000038146973,9366000.0,-0.0066985961488350565,-1.7692262548111304,0.8400039672851562,51.903796125210974,51.871338916320404,0.2414097662781174,-0.1026669382067773,-1.2527321352180643,-0.9685326141827986,17.42591526791185,0.5400009155273402,0.15799619457356684,0.07099933624267862,-0.8893708825562747,1.0313695550416355,-0.4091857731567998,0.5511844456421571,1.2227232864529434,67.3912863199579,4.202818120568644,0.48018510939947817,3,0.09500026702880504,0.09500026702880504,-1.3499994277954137,-1.3499994277954137,-0.3099994659423899,2,-0.017341008951921144,1.07547359935514,31.35000038146973,-2.068970393341379,30.899999618530273,-1.3043471049706705,30.76000022888184,-0.017341008951921144
8773,2007-03-08,31.70000076293945,31.920000076293945,31.25,31.38999938964844,14480000.0,0.017983345673319606,-1.2711861119193095,-1.476190043687126,55.05619181511134,51.40711116383659,-0.4243564147896315,-0.6436898657024734,-1.755328641336039,-1.548522748561222,16.82167929950919,0.7800006866455043,0.18009433070806935,0.5980007171630817,-0.4026851531011708,1.5986865874273342,0.09765778203095721,1.0983436522952061,0.6134674520105143,85.52636532240433,21.075350502714258,0.5003429351321259,3,-0.5750017166137695,-0.4650011062622035,-1.9100008010864222,-1.9100008010864222,-0.19000053405761008,3,-0.027760285392297024,-1.7692262548111304,31.13999938964844,1.07547359935514,31.35000038146973,-2.068970393341379,30.899999618530273,-0.027760285392297024
8774,2007-03-09,32.459999084472656,32.72999954223633,32.18000030517578,32.5,20543900.0,0.023974709881449785,1.1999969482421875,-0.1290346397588167,64.68531223688487,52.82513661314215,-1.2797413572907352,-1.36498465792112,-2.441137289387875,-2.3324366878263803,16.397341577669973,1.0299987792968786,0.25770186785916493,1.288999080657959,0.11875614577655824,2.4592420155393633,0.7038776132172586,1.8741205480986594,-2.559999465942383,88.41199714143278,23.270973397617723,0.5851214674407016,3,-1.1449995040893555,-1.1449995040893555,-2.66749906539917,-2.669999122619629,-1.1499996185302699,4,-0.05052370412520857,-1.2711861119193095,31.70000076293945,-1.7692262548111304,31.13999938964844,1.07547359935514,31.35000038146973,-0.05052370412520857
8775,2007-03-12,32.59000015258789,32.93000030517578,32.439998626708984,32.459999084472656,19909500.0,0.004004962162103665,-4.7646583641871425,-3.2499523173755485,63.79929626330443,54.923189482205984,-1.431757821237813,-1.4371416130735604,-2.495842749437834,-2.490949702597561,15.163556692275836,0.4900016784667969,0.19978367408884168,1.3355001449584947,0.012338783322441316,2.658661506594548,0.673919464140468,1.9970808257765214,-2.6334005355834975,81.91489577563095,18.815709606368728,0.6615806808180271,3,-1.1750001907348633,-1.1750001907348633,-2.6050000190734863,-2.619999885559082,-0.639999389648441,0,-0.04081006190484593,1.1999969482421875,32.459999084472656,-1.2711861119193095,31.70000076293945,-1.7692262548111304,31.13999938964844,-0.04081006190484593
8776,2007-03-13,31.739999771118164,32.189998626708984,31.51000022888184,32.09999847412109,23939700.0,-0.026081631711874387,1.518517210320848,-2.7691980398485323,55.974845785133546,55.66757848147392,-0.4626711664507397,-0.5167627033778466,-1.590154629465136,-1.678685224629838,14.4997561317314,1.0799999237060511,0.09950482477564293,0.4239997863769531,-0.8674193517072979,1.7154189244612041,-0.22170978266517238,1.0697093554190786,-1.664464126586914,36.70213521470837,-24.11309720446601,0.6457095690421248,3,-0.3249998092651367,-0.3249998092651367,-1.4699993133544922,-1.7699995040893555,0.7500019073486399,1,-0.030245718065385896,-4.7646583641871425,32.59000015258789,1.1999969482421875,32.459999084472656,-1.2711861119193095,31.70000076293945,-0.030245718065385896
8777,2007-03-14,31.670000076293945,31.8700008392334,31.32999992370605,31.790000915527344,15481500.0,-0.0022054094306552807,2.8571399377388693,0.3333368654731632,46.05262922023467,55.51413356627383,-0.3144323725742275,-0.35468571619804834,-1.465744371122689,-1.6360345641759437,14.222341678763794,0.5400009155273473,0.06353718703127242,0.28400011062622,-0.9173217237481452,1.4853219450005817,-0.31666080656096085,0.8846610278134008,-1.4802858453369154,25.0,-29.85794308123851,0.6006609171871813,3,-0.005000114440917969,-0.25500011444091797,-1.239999771118164,-1.5799999237060547,0.8299999237060547,2,-0.02115567018250386,1.518517210320848,31.739999771118164,-4.7646583641871425,32.59000015258789,1.1999969482421875,32.459999084472656,-0.02115567018250386
8778,2007-03-15,31.56999969482422,31.76000022888184,31.459999084472656,31.57999992370605,11917000.0,-0.0031575743993944583,-1.6086891621816923,0.08333465787170209,43.96226903984055,55.0043052221554,-0.1029834013843356,-0.2169796565474016,-1.3046036159475385,-1.5516283051058402,13.479413851959677,0.30000114440918324,0.15505899027247239,0.15299978256225444,-1.0328481595014907,1.3388477246259995,-0.4399241884696181,0.745923753594127,-1.27067402089844,14.999982118611019,-34.71259417947721,0.5929239710318727,3,0.0950002670288086,-0.1549997329711914,-0.9474992752075195,-1.4799995422363281,0.8400001525878906,3,-0.023439967636093684,2.8571399377388693,31.670000076293945,1.518517210320848,31.739999771118164,-4.7646583641871425,32.59000015258789,-0.023439967636093684
8779,2007-03-16,31.28000068664551,31.68000030517578,31.10000038146973,31.68000030517578,20476600.0,-0.009185904687425528,1.900002384188047,39.999046347524825,45.24272031637548,54.06302022407712,0.3000926879268704,0.08692727369417597,-0.9478363721310679,-1.279866439731574,12.662878450369114,0.5799999237060511,0.19520686991887715,-0.14299926757812287,-1.3245787294560536,1.0385801942998079,-0.7337889985170882,0.4477904633608425,-0.8754480274697336,9.83608266011569,-36.52077146121381,0.5907897309389646,3,0.7099990844726527,0.13499927520751598,-0.6400003433227575,-1.1900005340576207,3.639997482299794,4,0.007352926380673752,-1.6086891621816923,31.56999969482422,2.8571399377388693,31.670000076293945,1.518517210320848,31.739999771118164,0.007352926380673752
8780,2007-03-19,31.21999931335449,31.739999771118164,31.04999923706055,31.739999771118164,10072400.0,-0.0019182024288330046,1.653845871694224,1.3000023841880852,56.6909872917695,53.707560899318366,0.45847291170989735,0.19139532459819364,-0.837795874929558,-1.234644474198678,11.812840543656094,0.6900005340576136,0.26511921876937095,-0.22500057220459269,-1.3720516085571326,0.9220504641479437,-0.7985260903808644,0.3485249459716755,-0.7144287483387117,14.912295378190052,-33.701957957169846,0.5735255181762683,3,0.7700004577636754,0.1950006484985387,-0.5399990081787074,-1.129999160766598,4.120000839233402,0,0.002882772407666323,1.900002384188047,31.28000068664551,-1.6086891621816923,31.56999969482422,2.8571399377388693,31.670000076293945,0.002882772407666323
8781,2007-03-20,31.35000038146973,31.690000534057614,31.149999618530273,31.3700008392334,10420900.0,0.0041640317416544725,-1.5714207863688625,0.038462384917280074,54.936721941109845,54.04455265664046,0.36707354876181597,0.08961666314071692,-0.9042545989351609,-1.3869622627176277,11.414710241145265,0.5400009155273402,0.3396639007685849,-0.10999956130980948,-1.243062316957289,1.02306319433767,-0.6765309391335457,0.45653181651393027,-0.7474526268475543,36.58543393259645,-13.826309693216864,0.5665313778237396,3,0.639999389648434,0.06499958038329723,-0.6500005722045934,-1.240000724792484,3.8099994659423793,1,0.01913876791607194,1.653845871694224,31.21999931335449,1.900002384188047,31.28000068664551,-1.6086891621816923,31.56999969482422,0.01913876791607194
8782,2007-03-21,31.70000076293945,31.989999771118164,31.26000022888184,31.420000076293945,12455200.0,0.011164286354414132,-1.4333302603847289,-13.9997139042556,61.01693428014065,54.706857374977055,0.11718655473909934,-0.21468430129034388,-1.1898487850750747,-1.7357553916473911,11.031952734755402,0.7299995422363246,0.3855450830224072,0.20400075912475302,-0.9104477153172077,1.3184492335667173,-0.3532234780962291,0.7612249963457351,-1.0043549062951307,69.14905921096634,15.892238070313724,0.5572242372209814,3,0.2899990081787145,-0.28500080108642223,-1.1000008583068812,-1.5900011062622035,3.130001068115245,2,0.024921163927887013,-1.5714207863688625,31.35000038146973,1.653845871694224,31.21999931335449,1.900002384188047,31.28000068664551,0.024921163927887013
8783,2007-03-22,31.25,31.70000076293945,31.1299991607666,31.70000076293945,15543600.0,-0.014195607322052384,1.533336159030245,-1.607141640724526,55.38460700067445,53.67344568206478,0.5550067489259192,0.17830067168211627,-0.6774087007118297,-1.2905049389987013,9.200267638275053,0.570001602172848,0.34755505778804974,-0.20399999618530273,-1.2870636792719097,0.8790636869013078,-0.7455318377286062,0.33753184535800074,-0.46497996541442177,21.276664820191616,-32.860677359382336,0.5415318415433049,3,0.7399997711181641,0.16499996185302734,-0.7225003242492676,-1.140000343322754,3.1199989318847727,3,0.040000000000000036,-1.4333302603847289,31.70000076293945,-1.5714207863688625,31.35000038146973,1.653845871694224,31.21999931335449,0.040000000000000036
8784,2007-03-23,31.36000061035156,31.59000015258789,31.07999992370605,31.25,9957800.0,0.0035200195312499183,-1.2666638409697593,-0.244445386343401,55.08849958962518,52.70557938498932,0.30459347618259613,0.0014284872367866797,-0.7382009833491843,-1.4041854425758693,6.823900528597908,0.5100002288818395,0.3852321336151192,-0.05149946212769052,-1.0747095157227697,0.9717105914673887,-0.5631044889252301,0.4601055646698491,-0.48918136494237174,32.978850762228205,-20.29455749570984,0.5116050267975389,3,0.2599983215332067,0.054999351501468396,-0.8325009346008265,-1.2500009536743129,3.4799995422363317,4,0.03348211787706279,1.533336159030245,31.25,-1.4333302603847289,31.70000076293945,-1.5714207863688625,31.35000038146973,0.03348211787706279
8785,2007-03-26,31.149999618530273,31.46999931335449,30.76000022888184,31.309999465942386,11102700.0,-0.0066964600680513575,1.958332339921654,-1.4545359966709075,47.663545987532686,51.78210162970033,0.32279460360200574,0.17138604234888177,-0.47074597283319264,-1.1863491112548807,5.176955789182967,0.7099990844726491,0.35543756358816836,-0.23050041198730398,-1.2455134297497779,0.7845126057751663,-0.7380069208685391,0.2770060968939312,1.7800006866455078,31.707279251450476,-17.579165067205434,0.5075065088812358,3,0.22500038146972656,0.2650003433227539,-0.622499942779541,-1.0399999618530273,3.960000991821282,0,0.12102724226591532,-1.2666638409697593,31.36000061035156,1.533336159030245,31.25,-1.4333302603847289,31.70000076293945,0.12102724226591532
8786,2007-03-27,31.21999931335449,31.35000038146973,30.96999931335449,31.0,9455100.0,0.0022471812417799164,-1.7142866874203673,-1.3749970197648662,50.96618146050195,52.32805187861892,0.19140394985820564,0.15252355959296793,-0.48226076726852085,-1.2521783381771492,5.383144731403946,0.3800010681152415,0.19215982459697045,-0.18800067901611683,-1.1504011440594617,0.7743997860272316,-0.6692009115377893,0.2931995535055556,1.6666009902954109,37.39831346898727,-9.20150702835948,0.48120023252167415,3,0.15500068664551137,0.1950006484985387,-0.6924996376037562,-1.1099996566772425,3.870000839233402,1,0.1319667178042203,1.958332339921654,31.149999618530273,-1.2666638409697593,31.36000061035156,1.533336159030245,31.25,0.1319667178042203
8787,2007-03-28,30.70000076293945,31.170000076293945,30.489999771118164,31.170000076293945,14112000.0,-0.016655943685194408,1.8936225473286934,-2.136367183097421,37.80488485668374,51.64389808049039,0.6250711184452555,0.687282288727669,0.09718892253576072,-0.7313100969329334,5.8247669265458955,0.7299995422363246,0.00017612880964179567,-0.6949993133544972,-1.6893727210140277,0.2993740943050369,-1.1921860171842624,-0.1978126095247319,2.14406753921509,17.355439643499253,-23.31578265841393,0.49718670382976626,3,0.5399990081787145,0.7149991989135778,-0.17250108718871715,-0.5900011062622035,4.45999908447266,2,0.14527683953209203,-1.7142866874203673,31.21999931335449,1.958332339921654,31.149999618530273,-1.2666638409697593,31.36000061035156,0.14527683953209203
8788,2007-03-29,30.38999938964844,30.979999542236328,29.899999618530273,30.93000030517578,20090100.0,-0.010097764351368888,2.375002980235081,1.1489397966844388,21.64388128679471,49.02180485498141,0.8382364037007513,1.0179719973314398,0.4562054656060255,-0.41887972933396256,6.161079317012393,1.0799999237060547,-0.10032191088501108,-0.985000610351559,-2.0445635873359755,0.07456236663285765,-1.5147820988437672,-0.45521912185935065,2.359906171264644,28.994060134507748,-5.40536389242979,0.5297814884922089,3,0.5550003051757777,1.0250005722045863,0.13750028610229137,-0.27999973297119496,4.810001373291012,3,0.1461007742869065,1.8936225473286934,30.70000076293945,-1.7142866874203673,31.21999931335449,1.958332339921654,31.149999618530273,0.1461007742869065
8789,2007-03-30,30.10000038146973,30.6200008392334,30.059999465942386,30.229999542236328,19141900.0,-0.009542580256763356,-4.333321223240626,0.24073877845123054,17.322865786349993,44.647569132157024,1.0540996503346385,1.3238655191471125,0.8189731152460631,-0.12444096040556829,6.5155664469587204,0.5600013732910121,-0.13752911134860923,-1.2419996261596644,-2.4170310393369867,-0.06696821298234568,-1.8295153327483256,-0.6544839195710033,2.478910822900385,12.738904574236223,-15.003641034304579,0.5875157065886596,3,0.8449993133544886,1.3149995803832972,0.5025000572204554,0.0850000381469691,5.069997787475575,4,0.1418604151594547,2.375002980235081,30.38999938964844,1.8936225473286934,30.70000076293945,-1.7142866874203673,31.21999931335449,0.1418604151594547
8790,2007-04-02,29.899999618530273,30.209999084472656,29.649999618530273,30.1200008392334,17293300.0,-0.006644543535041958,1.8000133515168277,1.692328007394738,20.88610727495714,40.8641675025845,1.1702296153735254,1.523202943693157,1.0886621804192984,0.08159605843296802,7.449631677664184,0.5599994659423828,-0.1654386090753981,-1.3920003890991204,-2.7212122792590634,-0.06278849893917737,-2.0566063341790937,-0.7273944440191471,2.5181768906894533,14.70587575312185,-11.411627246477272,0.6646059450799723,4,0.9200000762939453,1.390000343322754,0.9225001335144043,0.505000114440918,6.930002212524414,0,0.16521741127368084,-4.333321223240626,30.10000038146973,2.375002980235081,30.38999938964844,1.8936225473286934,30.70000076293945,0.16521741127368084
8791,2007-04-03,30.06999969482422,30.34000015258789,29.95000076293945,30.11000061035156,14580500.0,0.005685621353272108,-1.7857220708446413,0.18182133444304113,25.460147286916836,36.91341339222629,0.8935315218580087,1.3200724185793717,0.9853150351114088,-0.08403235505048201,8.189429404486825,0.4400005340576172,-0.1825419460561477,-1.158000278472901,-2.594393481912597,0.27839292496679136,-1.8761968801927473,-0.4398036767530549,2.126722663140349,27.63157564517303,1.316010548492514,0.7181966017198467,4,0.6050004959106445,1.2200002670288086,0.755000114440918,0.33500003814697266,6.549999237060554,1,0.167608944684986,1.8000133515168277,29.899999618530273,-4.333321223240626,30.10000038146973,2.375002980235081,30.38999938964844,0.167608944684986
8792,2007-04-04,30.60000038146973,30.70000076293945,30.06999969482422,30.13999938964844,12438200.0,0.017625563419501278,-1.1000022252386201,-11.499761586878764,36.856393357885906,34.854722987472016,0.2135429368946795,0.7879401908568298,0.49693986509645427,-0.6065350687639928,8.929310678170646,0.6300010681152308,-0.25160973625006733,-0.6009996414184542,-2.0644044854929184,0.8624052026560101,-1.332702063455688,0.1307027806187797,1.392984157340095,71.42863288986307,41.87727574431105,0.7317024220372328,4,0.019999504089351916,0.6899995803832972,0.32999944686889293,-0.1950006484985387,6.100000381469723,2,0.14673201683478232,-1.7857220708446413,30.06999969482422,1.8000133515168277,29.899999618530273,-4.333321223240626,30.10000038146973,0.14673201683478232
8793,2007-04-05,30.81999969482422,31.20000076293945,30.489999771118164,30.5,10632400.0,0.007189519954637458,-3.1764745481268513,0.6956500105733229,43.646403308876735,33.58337895627774,-0.08254712616496462,0.5255798496491124,0.3090855514538333,-0.8114538247535386,9.033156816408221,0.7100009918212855,-0.32079773077996165,-0.3370002746582017,-1.7901145108533498,1.1161139615369464,-1.0635573927557758,0.38955684343937236,0.9855460503632436,75.48382015807618,41.64420907222328,0.7265571180975732,4,-0.26000022888183594,0.4700002670288086,0.3950004577636719,-0.41499996185302734,6.1100006103515625,3,0.14081765722135065,-1.1000022252386201,30.60000038146973,-1.7857220708446413,30.06999969482422,1.8000133515168277,29.899999618530273,0.14081765722135065
8794,2007-04-09,30.81999969482422,31.1299991607666,30.61000061035156,30.899999618530273,7900000.0,0.0,-1.0800021362386025,-0.25,44.382033006744855,33.21876640285687,-0.18685106051327693,0.41783834452704127,0.32674151064448154,-0.7852028254458858,8.272981533174718,0.5199985504150426,-0.4570464218938177,-0.25500030517578054,-1.5777647360360874,1.0677641256845263,-0.9163825206059322,0.4063819102543711,0.8131023602306691,75.48382015807618,37.62865263854532,0.6613822154301529,4,-0.31999969482421875,0.4700002670288086,0.3400001525878906,-0.41499996185302734,5.849998474121094,0,0.14211554547324656,-3.1764745481268513,30.81999969482422,-1.1000022252386201,30.60000038146973,-1.7857220708446413,30.06999969482422,0.14211554547324656
8795,2007-04-10,31.26000022888184,31.28000068664551,30.70000076293945,30.75,12564700.0,0.014276461337263235,1.1090862431899111,-6.375008940705287,48.8372081561521,32.98221381348466,-0.6812475396062752,-0.13376975999991103,-0.10785708544118577,-1.1974046439052266,7.19453147734318,0.5799999237060618,-0.5312897569766086,0.25150022506714365,-0.8688058323024883,1.371806282436772,-0.30865280361767233,0.8116532537519596,0.21445363125107875,98.49620609691914,57.982041814416085,0.5601530286848144,4,-0.7950000762939489,0.029999732971187854,-0.025000572204593396,-0.8550004959106481,5.14999961853027,1,0.12507990759548782,-1.0800021362386025,30.81999969482422,-3.1764745481268513,30.81999969482422,-1.1000022252386201,30.60000038146973,0.12507990759548782
8796,2007-04-11,30.78000068664551,31.3700008392334,30.76000022888184,31.31999969482422,12354900.0,-0.015355071616181437,-1.1034506572132452,-1.0588211094780082,38.500004529950886,33.05944933273657,-0.3019820886998019,0.2852461787049556,0.374657165636453,-0.6956281036963397,7.222249437315497,0.610000610351559,-0.6302330809963408,-0.1804993629455538,-1.2499504776102022,0.888951751719091,-0.7152249202778762,0.3542261943867686,-1.130001068115238,54.61541283057652,16.991236035490992,0.5347255573323231,4,-0.2700004577636754,0.509999275207516,0.45499897003173473,-0.37500095367431996,5.159997940063473,2,0.19655623812361012,1.1090862431899111,31.26000022888184,-1.0800021362386025,30.81999969482422,-3.1764745481268513,30.81999969482422,0.19655623812361012
8797,2007-04-12,31.0,31.10000038146973,30.65999984741211,30.70000076293945,10804200.0,0.007147475907950174,-1.3157857752346722,-0.5555551630962785,46.68435053522118,35.84172369367285,-0.5307671303383437,0.013152853595538971,0.16300462462206866,-0.9035270657067223,7.517060773202232,0.44000053405762074,-0.673714247400671,0.07299995422363281,-0.943539269106612,1.0895391775538776,-0.4352696574414914,0.581269565888757,-1.315600357055665,57.95450112056596,17.50807004123294,0.5082696116651227,4,-0.48999977111816406,0.28999996185302734,0.2349996566772461,-0.5950002670288086,4.869998931884773,3,0.18129028812531534,-1.1034506572132452,30.78000068664551,1.1090862431899111,31.26000022888184,-1.0800021362386025,30.81999969482422,0.18129028812531534
8798,2007-04-13,30.82999992370605,31.1299991607666,30.56999969482422,31.1299991607666,11256200.0,-0.005483873428837049,2.7333392673219485,-1.0,43.08093084591161,38.703730922513024,-0.32608011402616555,0.1316196860980341,0.3282648651986584,-0.7304355845652815,7.876834928894004,0.5599994659423828,-0.749563339154875,-0.06000013351440714,-1.0308383450501637,0.9108380780213494,-0.5454192392822854,0.42541897225347114,-1.111888256835936,32.499982118631706,-8.523767641302925,0.485419105767879,4,-0.3199996948242152,0.4600000381469762,0.40499973297119496,-0.42500019073485973,4.719999313354496,4,0.19039898974244873,-1.3157857752346722,31.0,-1.1034506572132452,30.78000068664551,1.1090862431899111,31.26000022888184,0.19039898974244873
8799,2007-04-16,31.51000022888184,31.53000068664551,30.899999618530273,30.95000076293945,11140400.0,0.022056448487141056,1.1000022252386439,-1.8666696336609758,54.18605435146147,42.40372504212462,-0.8772953637429701,-0.5589223850083549,-0.3544741735180956,-1.404795977561026,8.147894974608771,0.7000007629394602,-0.7052597086224708,0.6085001945495634,-0.38692694879216916,1.603927337891296,0.11078662287869889,1.1062137662204279,-1.758850778564458,97.91662113538784,53.41289609852152,0.49771357167086616,4,-0.769999504089359,-0.22000026702881215,-0.33000087738037465,-1.105000495910648,3.9800014495849574,0,0.17200888723974073,2.7333392673219485,30.82999992370605,-1.3157857752346722,31.0,-1.1034506572132452,30.78000068664551,0.17200888723974073
8800,2007-04-17,31.309999465942386,31.59000015258789,31.07999992370605,31.45000076293945,10358000.0,-0.0063472155343284875,1.428572077329366,-0.2500025544871964,51.01580300663576,45.24324234431561,-0.5098709421508296,-0.37084683292759024,-0.1602373489020117,-1.1967482778636302,8.542943103210918,0.5100002288818395,-0.5706669259159369,0.40399942398071786,-0.5982803124304255,1.4062791603918612,-0.09714044422485557,0.9051392921862913,-1.4876959661718807,72.54896460934934,26.02506083303117,0.5011398682055722,4,-0.4799995422363317,-0.01999950408935902,0.005000114440914416,-0.8249998092651403,3.6999988555908097,1,0.17119127417530922,1.1000022252386439,31.51000022888184,2.7333392673219485,30.82999992370605,-1.3157857752346722,31.0,0.17119127417530922
8801,2007-04-18,31.95000076293945,32.240001678466804,31.68000030517578,31.70000076293945,17555200.0,0.02044079552582634,-2.8620662439821487,-1.7856977425376583,63.73625452313801,48.22989358489917,-0.9556456785609946,-1.0156666077770105,-0.8051321619723417,-1.82697508362509,9.293518251323551,0.9300022125244176,-0.36102670603072085,1.014000701904294,-0.07628978219205962,2.1042911860006512,0.46885545985611543,1.5591459439524726,-2.0216354639998997,82.63469634360503,31.08189260303991,0.5451452420481785,4,-0.5850000381469656,-1.0050001144409109,-0.5350008010864222,-1.365000724792477,2.659999847412106,2,0.1395930822526319,1.428572077329366,31.309999465942386,1.1000022252386439,31.51000022888184,2.7333392673219485,30.82999992370605,0.1395930822526319
8802,2007-04-19,32.490001678466804,32.639999389648445,31.649999618530273,31.70000076293945,16295200.0,0.01690143670211519,-1.2247105769601847,3.1600036621094176,71.96653921754053,51.376575352528484,-1.3403031678027268,-1.5741558303222902,-1.3319245715940866,-2.345978622009767,10.155885156817309,0.9899997711181712,-0.14637156322348588,1.5145015716552805,0.2624294158590672,2.766573727451494,0.8884654937571739,2.140537649553387,-2.376705469165074,92.75373269103898,36.763308079534184,0.6260360778981073,4,-0.8850021362304723,-1.345002174377445,-1.0750017166137766,-1.9050016403198313,2.3999977111816406,3,0.10618641951405983,-2.8620662439821487,31.95000076293945,1.428572077329366,31.309999465942386,1.1000022252386439,31.51000022888184,0.10618641951405983
8803,2007-04-20,32.5,32.900001525878906,32.150001525878906,32.81999969482422,15304500.0,0.0003077353344620448,2.124978145116427,-0.40506243541579606,76.66665112531393,54.9637551434806,-1.2146674370033743,-1.5659951034023223,-1.3225231009262188,-2.3430111817732957,11.351002090772704,0.75,0.05970973494473242,1.4619998931884766,0.039095008344048665,2.8849047780329045,0.7505474507662626,2.1734523356106905,-2.1340334726635994,79.99994277959559,17.772685795100877,0.7114524424222143,4,-0.7649993896484375,-1.2249994277954102,-0.9600000381469727,-1.9149999618530273,2.450000762939446,4,0.10369227482722376,-1.2247105769601847,32.490001678466804,-2.8620662439821487,31.95000076293945,1.428572077329366,31.309999465942386,0.10369227482722376
8804,2007-04-23,32.40999984741211,32.75,32.029998779296875,32.5,20359000.0,-0.002769235464242792,1.440681472860699,0.28125074505877024,78.58769347743437,58.269364623623076,-0.9782840892700584,-1.46859390123889,-1.2150584689532877,-2.2377225664371387,12.600634290448893,0.720001220703125,0.2005664141241219,1.3194997787475593,-0.22565911431022556,2.864658671805344,0.5469203322186686,2.09207922527645,-1.739949120250607,73.07685455431489,4.638590551751875,0.7725794465288919,4,-0.6749992370605469,-1.1349992752075195,-0.869999885559082,-1.8249998092651367,2.5999984741210866,0,0.09688365950113265,2.124978145116427,32.5,-1.2247105769601847,32.490001678466804,-2.8620662439821487,31.95000076293945,0.09688365950113265
8805,2007-04-24,34.919998168945305,35.5,34.669998168945305,35.470001220703125,56577100.0,0.07744518152886126,1.7213147559847144,6.111134658585253,86.03268056471121,63.55077307192978,-3.2570249536329356,-3.880633989448391,-3.672907769119952,-4.707462700045383,14.26493723687789,3.0900001525878906,0.3698013149340902,3.6409981727600034,1.3335013712389312,5.948494974281072,2.4872497719994655,4.794746573520538,-3.982353345937714,84.93501886788695,10.866746764488013,1.1537484007605345,4,-1.884998321533196,-2.3449983596801687,-3.2174983024597097,-4.334998130798333,0.4400024414062571,1,0.016323125412658346,1.440681472860699,32.40999984741211,2.124978145116427,32.5,-1.2247105769601847,32.490001678466804,0.016323125412658346
8806,2007-04-25,35.34000015258789,35.459999084472656,35.02000045776367,35.150001525878906,23770700.0,0.01202754884495083,1.0465219435597626,-0.34545013177971534,85.80059796236411,67.89702278605678,-3.3102787728295198,-4.1910259561598835,-4.02158752906767,-5.086590917172984,16.019181182581107,0.5400009155273509,0.5662177308560956,3.8550001144409194,0.9195151131128085,6.790485115769027,2.3872576137768675,5.322742615104971,-3.763625604801362,95.84416021925094,20.55624495664867,1.4677425006640537,4,-2.3050003051757812,-2.765000343322754,-3.637500286102295,-4.755000114440918,0.5799980163574219,2,-0.00933791255319305,1.7213147559847144,34.919998168945305,1.440681472860699,32.40999984741211,2.124978145116427,32.5,-0.00933791255319305
8807,2007-04-26,35.15999984741211,35.45000076293945,34.799999237060554,35.45000076293945,17599600.0,-0.005093387221239198,3.4827549919759577,-1.5263316401309053,82.97871538655971,72.33010995723988,-2.7693530969195024,-3.857539789671158,-3.7631490160351433,-4.860919746923148,17.095734720964515,0.6500015258788991,0.7267220556109706,3.451999855041503,0.11714680655641985,6.78685290352659,1.7845733307989633,5.119426379284047,-3.0343177363156926,90.20172815619367,14.321495655451685,1.667426524242543,4,-1.9600000381469727,-2.5850000381469727,-3.4574999809265137,-4.574999809265137,0.5400009155273438,3,-0.015642754250496216,1.0465219435597626,35.34000015258789,1.7213147559847144,34.919998168945305,1.440681472860699,32.40999984741211,-0.015642754250496216
8808,2007-04-27,34.830001831054695,35.110000610351555,34.59000015258789,34.75,13975100.0,-0.009385609152148588,-1.599992370634537,-0.27586751203601406,79.01593505629582,75.08898559111037,-2.025263168534437,-3.3495878631190834,-3.3788519678606264,-4.492613956188141,17.417190012441715,0.5699996948242188,0.9892879898771199,2.900001716613776,-0.6496462086759607,6.449649641903516,1.1251777539689058,4.674825679258646,-2.2319152155117763,80.69170221186424,4.564640741241632,1.7748239626448699,4,-1.5400018692016673,-2.255002021789558,-3.127501964569099,-4.245001792907722,0.37999725341796164,4,0.0017225826999600624,3.4827549919759577,35.15999984741211,1.0465219435597626,35.34000015258789,1.7213147559847144,34.919998168945305,0.0017225826999600624
8809,2007-04-30,34.36999893188477,34.799999237060554,34.330001831054695,34.540000915527344,12525100.0,-0.013207087998478917,-2.7600366216527656,-2.1249761586874967,72.43865591689361,77.46930258113903,-1.2481633703578368,-2.69126794225663,-2.875545716258415,-3.9898830652853263,17.606311710573237,0.5,1.2080377935050706,2.2264988899231,-1.3730055407221755,5.826003320568375,0.4267466746004587,4.026251105245738,-1.365644442517862,3.4185609765640494,-66.99232662638113,1.7997522153226382,4,-0.794999122619636,-1.794999122619636,-2.667499065399177,-3.7849988937378,0.670001983642571,0,0.016875235643857067,-1.599992370634537,34.830001831054695,3.4827549919759577,35.15999984741211,1.0465219435597626,35.34000015258789,0.016875235643857067
8810,2007-05-01,34.84000015258789,34.950000762939446,34.11999893188477,34.360000610351555,13620300.0,0.01367475226387338,1.3714312183584907,-2.8234937731405165,79.33523976213283,79.20252316324957,-1.3016588302223298,-2.9220141012021372,-3.283638924998179,-4.422132726577654,17.23900987542166,0.8300018310546733,1.4951690407535736,2.44950008392334,-1.1796419381402572,6.07864210598694,0.6349290728915378,4.264071094955138,-1.4862552917323484,53.731428262348416,-17.905933208224056,1.8145710110318,5,-1.265000343322754,-2.265000343322754,-3.322500705718994,-4.255000114440918,-0.450000762939446,1,0.004879396331824548,-2.7600366216527656,34.36999893188477,-1.599992370634537,34.830001831054695,3.4827549919759577,35.15999984741211,0.004879396331824548
8811,2007-05-02,35.110000610351555,35.25,34.669998168945305,34.84000015258789,12153200.0,0.0077497260786782984,1.1091004931370292,0.5625014901175174,79.48348379575788,80.03773922749595,-1.2027570215531327,-2.946119488362534,-3.4960217247574903,-4.65338637500394,17.17437855189327,0.5800018310546946,1.710373518141072,2.4675004959106346,-1.1830675024981474,6.118068494319417,0.6422164967062471,4.292784495115026,-1.455780030015788,74.43611394743115,1.0238462292154367,1.8252839992043903,5,-1.345001220703118,-2.5350008010864187,-3.7150006294250417,-4.525000572204583,0.8600006103515696,2,0.00712047837237284,1.3714312183584907,34.84000015258789,-2.7600366216527656,34.36999893188477,-1.599992370634537,34.830001831054695,0.00712047837237284
8812,2007-05-03,35.09000015258789,35.27000045776367,34.919998168945305,35.09000015258789,11527000.0,-0.0005696513077748655,-1.0588129698193207,0.0,81.23164842614511,80.54496114981052,-0.8662577761041987,-2.7115129614477453,-3.4151914201247706,-4.60026987230048,17.74254092106621,0.3500022888183665,1.9843319664617667,2.2230000495910645,-1.4508626317836715,5.896862730965797,0.38606870890370004,4.059931390278432,-1.1773704534991296,84.34782031804572,5.522466465104955,1.8369313406873664,5,-1.3250007629394531,-2.515000343322754,-3.695000171661377,-4.505000114440918,0.7000007629394531,3,0.02365340589194065,1.1091004931370292,35.110000610351555,1.3714312183584907,34.84000015258789,-2.7600366216527656,34.36999893188477,0.02365340589194065
8813,2007-05-04,35.15999984741211,35.2400016784668,34.799999237060554,35.15999984741211,9823600.0,0.0019948616278091524,4.499904634751008,0.0,79.38805791823974,80.63389053212222,-0.5802786640876221,-2.5715440921709956,-3.4580777979381097,-4.63130079402713,19.06191908843985,0.4400024414062429,2.167308406097124,2.0759997367858887,-1.601467221760359,5.75346669533214,0.23726625751276487,3.9147332160590125,-1.0251383061957782,90.43474222632065,13.444975703115631,1.8387334792731254,5,-0.35000038146972656,-2.5850000381469727,-3.8324999809265137,-4.574999809265137,-0.11999893188476562,4,0.015358387880285873,-1.0588129698193207,35.09000015258789,1.1091004931370292,35.110000610351555,1.3714312183584907,34.84000015258789,0.015358387880285873
8814,2007-05-07,35.20000076293945,35.22999954223633,34.860000610351555,35.009998321533196,8503700.0,0.0011376824715854106,1.9599914550781818,100.0,82.14874469765411,80.20234210244921,-0.20439238287377037,-2.3890705060327235,-3.473810080557371,-4.626116206259624,20.452598091426854,0.36999893188477273,2.2795563159592973,1.8970005989074679,-1.7341632208529631,5.528164418667899,0.08141868902725236,3.7125825087876834,-0.8740198374934067,93.91307809172507,15.68570000041312,1.8155819098802146,5,-0.4100017547607422,-2.6250009536743164,-4.02000093460083,-4.6150007247924805,0.6399993896484375,0,0.0002840432192185993,4.499904634751008,35.15999984741211,-1.0588129698193207,35.09000015258789,1.1091004931370292,35.110000610351555,0.0002840432192185993
8815,2007-05-08,35.169998168945305,35.290000915527344,35.009998321533196,35.110000610351555,12409400.0,-0.0008523464018141969,-1.1538484110449796,0.31577256665594705,79.5955303580132,79.51289014641023,-0.15108626976207518,-2.16196652800857,-3.4052024787689703,-4.549047119473947,22.17470830526047,0.28000259399414773,2.391182397944114,1.6714981079101463,-1.9173103552214528,5.260306571041742,-0.12290612365565323,3.465902339475946,-0.6796545730617041,80.644804036177,2.8520311010832984,1.794404231565798,5,-0.384998321533196,-2.5949983596801687,-3.9899983406066823,-4.584998130798333,1.4600028991699219,1,-0.003696254199204052,1.9599914550781818,35.20000076293945,4.499904634751008,35.15999984741211,-1.0588129698193207,35.09000015258789,-0.003696254199204052
8816,2007-05-09,36.83000183105469,37.02999877929688,35.41999816894531,35.56999969482422,36915900.0,0.04719942418351186,-1.0640964821761398,21.00089013224822,83.07922405907661,79.52405777668987,-1.7628932775806732,-3.5262735701198977,-4.971054068358711,-6.159358199538399,24.601632160506064,1.8600006103515767,2.5671233373145768,3.0290017127990723,-0.6144894955912292,6.672492921189377,1.2072561086039215,4.850747316994223,-2.19830633859479,91.03152514364959,14.50615819841532,1.8217456041951519,5,-1.25500297546386,-3.3400020599365234,-5.7750020027160645,-6.245001792907715,0.029998779296875,2,-0.06625040239202096,-1.1538484110449796,35.169998168945305,1.9599914550781818,35.20000076293945,4.499904634751008,35.15999984741211,-0.06625040239202096
8817,2007-05-10,36.61999893188477,37.11999893188477,36.22000122070313,36.5099983215332,21477700.0,-0.005701951906851188,-1.6087086323378725,0.08730192369407955,80.47330366227146,79.68598762179829,-1.479606524855626,-3.0289420395337316,-4.6767471020732145,-5.894950553027876,27.024997415548246,0.8999977111816406,2.4190842369970866,2.537998867034922,-1.0625366817480995,6.13853441581794,0.7377310926434149,4.338266641426429,-1.6100006103515767,78.4482730271271,2.264827565939612,1.8002677743915094,5,-1.0,-3.0249996185302805,-5.637498855590827,-6.029998779296882,0.8800010681152273,3,-0.017749801478440186,-1.0640964821761398,36.83000183105469,-1.1538484110449796,35.169998168945305,1.9599914550781818,35.20000076293945,-0.017749801478440186
8818,2007-05-11,36.70000076293945,36.900001525878906,36.27000045776367,36.61999893188477,12717800.0,0.0021846486452248293,1.6249860923468171,0.7272853377721176,81.777712723993,80.72366060036487,-1.4152858822308687,-2.789657141464275,-4.664296682949775,-5.927513676618091,29.43884207593382,0.6300010681152344,2.2456798666095708,2.324500656127931,-1.1131819897468915,5.762183302002757,0.6056593331905162,4.043341979065346,-1.3102023315429747,81.41599642160855,4.639669711340389,1.7188413229374124,5,-1.0800018310546804,-2.8950014114379883,-5.745000839233398,-6.085000991821289,0.270000457763679,4,-0.02479563565380216,-1.6087086323378725,36.61999893188477,-1.0640964821761398,36.83000183105469,-1.1538484110449796,35.169998168945305,-0.02479563565380216
8819,2007-05-14,36.93000030517578,37.209999084472656,36.599998474121094,37.150001525878906,14102200.0,0.006267017369345318,2.58827753343506,-2.7499523173757927,72.48316248331628,79.96231868049638,-1.3901497130005254,-2.732901562004429,-4.7962980353412235,-6.10410400582213,32.34224678909813,0.6100006103515625,2.113613065001104,2.2835001945495605,-1.0561958536114133,5.623196242710534,0.6136521704690736,3.9533482186300475,-1.2287657836914079,87.27278717291153,11.052250526986668,1.6698480240804865,5,-0.9900016784667969,-3.0400009155273438,-6.005000591278076,-5.744999885559082,-0.18000030517578125,0,-0.05117788719280225,1.6249860923468171,36.70000076293945,-1.6087086323378725,36.61999893188477,-1.0640964821761398,36.83000183105469,-0.05117788719280225
8820,2007-05-15,36.66999816894531,37.22999954223633,36.54999923706055,36.9900016784668,16820900.0,-0.007040404388895416,-1.4285665628980728,1.4545533361076433,65.42915178630707,78.40072623500183,-0.9423630558094445,-2.1615778744163094,-4.443811735698368,-5.791023634850944,35.27124432445782,0.6800003051757812,2.021793955302627,1.7554981231689482,-1.30547126515512,4.81646751149302,0.22501342900691412,3.285982817330982,-0.6670107348632826,69.06072108261448,-4.484334014188576,1.5304846941620351,5,-0.654998779296875,-2.769998550415039,-5.774998188018799,-5.404997825622559,0.8100013732910156,1,-0.02263425300796229,2.58827753343506,36.93000030517578,1.6249860923468171,36.70000076293945,-1.6087086323378725,36.61999893188477,-0.02263425300796229
8821,2007-05-16,36.40999984741211,36.68999862670898,36.209999084472656,36.52000045776367,16427800.0,-0.007090219103239259,1.1333457665050712,0.34374813737527865,64.23685454494907,76.51241580375783,-0.5348079835856083,-1.6340966032483522,-4.106950719951101,-5.466785089181865,37.167101900675505,0.479999542236321,2.02064137758596,1.2724998474121065,-1.5169150563115181,4.061914751135731,-0.1222076044497058,2.667207299273919,0.8199996948242188,19.60790913544787,-49.689137205013324,1.3947074518618106,5,-0.3950004577636719,-2.510000228881836,-5.53249979019165,-5.119999885559082,0.7000007629394531,2,0.006042329624419196,-1.4285665628980728,36.66999816894531,2.58827753343506,36.93000030517578,1.6249860923468171,36.70000076293945,0.006042329624419196
8822,2007-05-17,35.939998626708984,36.34000015258789,35.439998626708984,36.15999984741211,31790100.0,-0.012908575190135108,2.1034437399700088,2.0,62.25157197749588,74.60836181034185,0.07648893137204738,-0.9406031647720567,-3.557193522627692,-4.938296935966328,38.190492297867365,0.970001220703125,1.9206931505234337,0.6299987792968764,-1.8830660882556955,3.1430636468494484,-0.6265336544794096,1.8865312130731624,1.2900009155273438,27.932946607052283,-38.27358467885473,1.2565324337762869,5,0.10500144958496094,-2.039999008178711,-5.039998531341553,-4.649998664855957,1.1300010681152344,3,0.025598275425610995,1.1333457665050712,36.40999984741211,-1.4285665628980728,36.66999816894531,2.58827753343506,36.93000030517578,0.025598275425610995
8823,2007-05-18,35.86999893188477,36.18000030517578,35.47999954223633,35.9900016784668,14451500.0,-0.0019476821786017506,1.8000030517578125,0.5454640033291396,68.11587793011954,73.04915439172689,0.2880889836979392,-0.6378916171209426,-3.424660138375458,-4.804194749547804,38.96233884414754,0.7000007629394531,1.7972551345286831,0.3914991378784265,-1.7531763535906038,2.5361746293474567,-0.6808386078560886,1.4638368836129416,1.2884005737304633,24.02235113098297,-48.05576475501397,1.0723377457345142,5,0.2499999999999929,-1.9699993133544993,-4.969998836517341,-4.579998970031745,1.170001983642571,4,0.045441904562375734,2.1034437399700088,35.939998626708984,1.1333457665050712,36.40999984741211,-1.4285665628980728,36.66999816894531,0.045441904562375734
8824,2007-05-21,35.54999923706055,36.09000015258789,35.43000030517578,35.650001525878906,15437300.0,-0.00892109574443778,-2.882350301248752,0.8333333333333827,58.89720237332669,70.74934017120617,0.74086712900165,-0.07440425477753365,-3.0690566352490123,-4.417949447520172,39.97676929004166,0.6599998474121094,1.6582529725618684,-0.08550052642821981,-1.6712725958911463,1.5002715430347067,-0.8783865611596866,0.707385508303247,1.5396642333984403,6.666610152609148,-64.9342894308509,0.7928860347314637,5,0.7749996185302734,-1.484999656677246,-4.649999141693115,-4.2599992752075195,2.2299995422363352,0,0.03994379786546509,1.8000030517578125,35.86999893188477,2.1034437399700088,35.939998626708984,1.1333457665050712,36.40999984741211,0.03994379786546509
8825,2007-05-22,35.4900016784668,35.709999084472656,35.080001831054695,35.599998474121094,12294400.0,-0.0016876950740185581,2.818188123504413,1.099942780850658,55.02645556041092,67.63236589357665,0.9510431599270674,0.032133569913654014,-2.9776093360028,-4.292340676961928,38.58035840401233,0.6299972534179616,1.5503739146572997,-0.17399826049804545,-1.7257496634230733,1.3777531424269824,-0.949873961960563,0.601877440964472,1.500082002075196,25.465879715958284,-43.88540910153763,0.7758757014625145,5,0.6649990081787109,-1.3350019454956055,-4.475001335144043,-4.2000017166137695,2.25,1,0.035502909606727195,-2.882350301248752,35.54999923706055,1.8000030517578125,35.86999893188477,2.1034437399700088,35.939998626708984,0.035502909606727195
8826,2007-05-23,35.009998321533196,35.52000045776367,34.799999237060554,35.130001068115234,14520200.0,-0.01352503055036025,-1.6666666666667105,1.090965840124913,49.05658510077419,64.14161938674363,1.2803743025625067,0.512418352025314,-2.4436832486061846,-3.754439683874253,36.95346076350249,0.7200012207031179,1.4126091603708275,-0.6375015258789105,-2.210629564425041,0.9356265126672199,-1.4240655451519757,0.14906249339415467,1.8272788110498155,13.63629607978076,-51.59486495820707,0.7865640192730634,5,1.0050010681152415,-0.5699987411498952,-3.949998378753655,-3.7199983596801687,2.6200027465820312,2,0.07055130931508602,2.818188123504413,35.4900016784668,-2.882350301248752,35.54999923706055,1.8000030517578125,35.86999893188477,0.07055130931508602
8827,2007-05-24,34.610000610351555,35.2400016784668,34.47999954223633,35.139999389648445,16380900.0,-0.011425242226750343,1.0821880584847883,4.4165554072094695,43.98251754380832,59.942153255612,1.525714998564382,0.9160659931571544,-1.9910424007832717,-3.2990808911871845,35.44183754604674,0.7600021362304688,1.3077935653749506,-1.0099992752075266,-2.6373057116392644,0.6173071612242111,-1.8236524934233955,-0.19634605699165775,2.0235487326792096,7.647118221902666,-52.14891833184397,0.8136532182158681,5,1.2449989318847727,-0.1700010299682546,-3.454999923706044,-3.320000648498528,3.4500007629394602,3,0.0722334572641492,-1.6666666666667105,35.009998321533196,2.818188123504413,35.4900016784668,-2.882350301248752,35.54999923706055,0.0722334572641492
8828,2007-05-25,34.889999389648445,35.18000030517578,34.610000610351555,34.75,8600100.0,0.008090111943342304,-1.7142960944595242,-0.26415040018426383,46.777538533525345,57.085972816746335,1.0750164410221643,0.6754217717451851,-2.2108352413142214,-3.5181752560346524,34.200522236435546,0.5699996948242259,1.0059182074324795,-0.7330003738403263,-2.3543853207172063,0.8883845730365536,-1.5436928472787628,0.07769209959811008,1.4851239772869889,25.465819377707454,-28.774767018549987,0.810692473438439,5,0.9650001525878835,-0.26000022888184304,-3.5149998664855993,-3.5999994277954173,3.3100013732910085,4,0.06248209639758717,1.0821880584847883,34.610000610351555,-1.6666666666667105,35.009998321533196,2.818188123504413,35.4900016784668,0.06248209639758717
8829,2007-05-29,34.950000762939446,35.41999816894531,34.779998779296875,35.009998321533196,11402000.0,0.0017197298463926813,-2.1999847412692586,-0.42855585831060494,47.72730317888301,55.11910074925478,0.7874214273838831,0.6968273136841816,-2.199343173459873,-3.512472884134368,33.43162331480261,0.6399993896484375,0.7159538276600586,-0.7019990921020565,-2.2480174012360834,0.8440192170319705,-1.47500824666907,0.071010062464957,1.1977077450320976,38.211495578980745,-12.164959792604478,0.7730091545670122,5,0.6349983215332102,-0.32000160217284446,-3.44500017166137,-3.6600008010864187,3.1699981689453267,1,0.05979971693746311,-1.7142960944595242,34.889999389648445,1.0821880584847883,34.610000610351555,-1.6666666666667105,35.009998321533196,0.05979971693746311
8830,2007-05-30,35.009998321533196,35.310001373291016,34.59000015258789,34.77000045776367,12579500.0,0.001716668305694835,-1.4000101725519118,-4.000127161749627,21.91354063768972,50.41651031511485,0.5220937103231691,0.6853572185595951,-2.183741754615177,-3.5143730521908907,32.85530548262459,0.720001220703125,0.39154159871770844,-0.6505014419555764,-2.1794981815626997,0.878495297651547,-1.414999811759138,0.11399692784798532,0.9375851105501241,50.96137622418594,5.490916071904223,0.7644983698035621,5,0.40000152587891336,0.6650009155273509,-3.50499773025512,-3.7199983596801687,3.3300018310546946,2,0.07912026822520501,-2.1999847412692586,34.950000762939446,-1.7142960944595242,34.889999389648445,1.0821880584847883,34.610000610351555,0.07912026822520501
8831,2007-05-31,35.36000061035156,35.58000183105469,34.919998168945305,35.150001525878906,13038100.0,0.009997209528658901,1.030775731539865,0.8750039736783805,31.360977465077966,46.9842220359573,0.00836547099823548,0.3742316683090152,-2.45671028584934,-3.7982240550517545,32.125819739818596,0.6600036621093821,0.18025123840136814,-0.3129991531372056,-1.8270611566402408,1.2010628503658296,-1.0700301548887197,0.44403184861430844,0.41147275495011826,79.99993064201222,37.10224603503028,0.7570310017515166,5,-0.030000686645507812,0.3149986267089844,-2.5550007820129395,-2.785000801086426,2.8899993896484375,3,0.06730772135276752,-1.4000101725519118,35.009998321533196,-2.1999847412692586,34.950000762939446,-1.7142960944595242,34.889999389648445,0.06730772135276752
8832,2007-06-01,35.91999816894531,35.97999954223633,35.400001525878906,35.54999923706055,14813900.0,0.015837034754739632,1.3673307331200224,1.7619073569482289,39.89633106856088,43.84871682911744,-0.6199632685901406,-0.12690265286738622,-2.9428618817785264,-4.290377779358991,31.515718915346273,0.6199989318847656,0.02876951855591159,0.20549850463866903,-1.2866209801546802,1.6976179894320182,-0.5405612377580056,0.9515582470353436,-1.4399986267089844,95.68335254404742,55.276183845091424,0.7460597423966762,6,-0.6349983215332031,-0.24499893188476562,-3.1149983406066895,-3.344998359680176,2.19000244140625,4,0.04760587378448977,1.030775731539865,35.36000061035156,-1.4000101725519118,35.009998321533196,-2.1999847412692586,34.950000762939446,0.04760587378448977
8833,2007-06-04,35.70000076293945,36.2400016784668,35.63999938964844,35.77000045776367,9876800.0,-0.006124649699900564,-5.315732412463861,-0.18918891053993586,34.025957812362265,41.085245211232504,-0.4767515558994475,0.14295386682273659,-2.6355452693168644,-4.002169028848911,31.190403950637467,0.6000022888183594,-0.11592434211641489,-0.041498947143551845,-1.5107384759683455,1.4277405816812418,-0.7761187115559522,0.6931208172688486,-1.1900012207031239,67.27270205161166,31.439044199260977,0.7346197644123981,6,-0.3400001525878906,-0.02500152587890625,-2.8125009536743164,-3.1250009536743164,2.4099998474121094,0,0.06610645826096184,1.3673307331200224,35.91999816894531,1.030775731539865,35.36000061035156,-1.4000101725519118,35.009998321533196,0.06610645826096184
8834,2007-06-05,35.209999084472656,35.75,34.950000762939446,35.63999938964844,11627500.0,-0.013725536918628656,1.4615303355752183,6.142888283378746,32.10782892928408,38.538731141107306,-0.04475755889829003,0.6679912597826956,-2.065664104826311,-3.453936745911662,30.456117180217156,0.799999237060554,-0.23913985222917944,-0.5320005416870117,-2.0004708932674475,0.9364698098934241,-1.2662357174772296,0.2022346341032062,-0.6307994567871091,37.57565809246818,5.699418444552538,0.7342351757902182,6,0.15000152587890625,0.4650001525878906,-2.277499198913574,-2.6349992752075195,3.5400009155273438,1,0.0849191069642874,-5.315732412463861,35.70000076293945,1.3673307331200224,35.91999816894531,1.030775731539865,35.36000061035156,0.0849191069642874
8835,2007-06-06,35.040000915527344,35.56999969482422,34.950000762939446,35.09000015258789,13278400.0,-0.004828121935972485,-4.391305790058276,0.11627721296641294,32.83206798011007,36.73600701658908,0.061122875780007746,0.8724837011859279,-1.80934490606667,-3.221315202522838,29.623576051492613,0.6199989318847727,-0.3955030528616703,-0.6954988479614244,-2.175733262709052,0.7847355667862033,-1.4356160553352382,0.04461835941238945,-0.39436920581054835,9.09109299455878,-23.33167125932907,0.7401172073738133,6,0.31999969482421875,0.6349983215332031,-1.965001106262207,-2.465001106262207,3.6599998474121094,2,0.08789948447154816,1.4615303355752183,35.209999084472656,-5.315732412463861,35.70000076293945,1.3673307331200224,35.91999816894531,0.08789948447154816
8836,2007-06-07,34.389999389648445,35.18000030517578,34.380001068115234,34.84999847412109,13972600.0,-0.018550271372591798,-2.333359824522364,9.200122072174889,31.414852091088264,35.33959974406463,0.6860771073573417,1.4022055012862964,-1.0810523168928157,-2.5123132594683,27.232247109594574,0.7999992370605469,-0.5045833959459003,-1.2235002517700124,-2.7259510227831356,0.27895051924311076,-1.9747256372765776,-0.4722748662634473,1.8500022888183523,0.5375439920592514,-31.11254576540383,0.7512253855065626,6,0.920001983642571,1.4150009155273366,-1.3149995803833079,-1.8149995803833079,4.680000305175774,3,0.11485899485442896,-4.391305790058276,35.040000915527344,1.4615303355752183,35.209999084472656,-5.315732412463861,35.70000076293945,0.11485899485442896
8837,2007-06-08,35.970001220703125,36.15999984741211,35.0,35.02000045776367,26224500.0,0.04594364231161552,-1.343430062075423,-2.0652231602342535,50.88030238210524,35.79546239390683,-0.760718630629718,-0.24136420213488918,-2.546025460966831,-4.020653964247824,24.961139544782878,1.7700004577636648,-0.5564296800598427,0.3890014648437514,-1.0484948761937005,1.8264978058812034,-0.3297467056749781,1.107749635362481,0.23280044555664148,85.48385112020804,50.68494384857074,0.7187481705187273,6,-0.6599998474121094,-0.16500091552734375,-2.800001621246338,-3.3950014114379883,3.2099990844726562,4,0.06338611904145797,-2.333359824522364,34.389999389648445,-4.391305790058276,35.040000915527344,1.4615303355752183,35.209999084472656,0.06338611904145797
8838,2007-06-11,35.790000915527344,36.25,35.7400016784668,35.93000030517578,12985100.0,-0.005004178456134656,-3.2500238420701275,-0.14736766022719516,52.16608126411145,36.288659958932215,-0.49129201400578637,-0.1402236844311915,-2.240722645927903,-3.7733034950634448,22.601911976147335,0.5099983215332031,-0.5481304509302163,0.2545011520385714,-1.088354639461734,1.5973569435388768,-0.4169267437115778,0.9259290477887205,-1.4099998474121094,75.40110442688731,35.513415768628775,0.6714278957501524,6,-0.47500038146972656,0.0149993896484375,-2.6200013160705566,-3.215001106262207,2.729999542236328,0,0.0648225659535453,-1.343430062075423,35.970001220703125,-2.333359824522364,34.389999389648445,-4.391305790058276,35.040000915527344,0.0648225659535453
8839,2007-06-12,35.040000915527344,35.65999984741211,34.720001220703125,34.860000610351555,20399400.0,-0.020955573646677772,-3.0869586850878212,-1.2857220708447374,46.38843662917894,39.008092846875456,0.30487828641001613,0.4858311506316042,-1.3622027701328534,-2.946697410361864,19.582798636938936,1.0699996948242188,-0.49452813727580036,-0.40099887847900106,-1.5875707143117879,0.7855729573537857,-0.994284796395398,0.1922870394373959,-0.6225998687744152,35.29412964674251,-6.152707291077199,0.5932859179163936,6,0.27499961853027344,0.7649993896484375,-1.347501277923584,-2.465001106262207,3.3600006103515625,1,0.08761414425259906,-3.2500238420701275,35.790000915527344,-1.343430062075423,35.970001220703125,-2.333359824522364,34.389999389648445,0.08761414425259906
8840,2007-06-13,35.84000015258789,38.40999984741211,35.11999893188477,35.290000915527344,16654200.0,0.022831027858393638,-6.393233865817537,3.05554613656581,56.335896268116976,41.78308382499091,-0.40789860248215604,-0.40004837716175956,-2.015288660122941,-3.6657785816202875,17.216168540230868,3.3699989318847656,-0.4516823958817682,0.44050025939941406,-0.6160178424454301,1.4970183612442582,-0.08775879152300803,0.9687593103218362,-1.38594712677002,36.228276097080766,-8.375515251707803,0.528259050922422,6,0.5550003051757812,0.5550003051757812,-2.157500743865967,-3.265000343322754,2.1699981689453125,2,0.08119419182541465,-3.0869586850878212,35.040000915527344,-3.2500238420701275,35.790000915527344,-1.343430062075423,35.970001220703125,0.08119419182541465
8841,2007-06-14,36.63000106811523,36.790000915527344,35.88999938964844,35.88999938964844,13876700.0,0.022042436165288226,-1.432431039193348,1.3454594635834494,64.55332029886569,44.522749295024774,-1.1161834385161242,-1.2360976413942382,-2.6516477630034814,-4.372639560301792,15.391939769797213,0.9500007629394531,-0.39288936060034274,1.2195011138915959,0.11518443258545119,2.3238177951977406,0.6673427732385235,1.7716594545446682,-2.0177101694335846,51.76153274386398,2.3804018307163517,0.5521583406530722,6,-0.2350006103515554,-0.2350006103515554,-2.9500012397766042,-4.0550012588500906,1.549999237060554,3,0.05651104653191141,-6.393233865817537,35.84000015258789,-3.0869586850878212,35.040000915527344,-3.2500238420701275,35.790000915527344,0.05651104653191141
8842,2007-06-15,36.86000061035156,37.099998474121094,36.54999923706055,36.93000030517578,19275600.0,0.006278993598952898,1.6829490686466066,-0.09459396763700752,64.29609140214774,47.886097471667604,-1.3397055792052797,-1.4689529639668564,-2.7392512367887747,-4.533444500379197,14.882764655731092,0.5499992370605469,-0.22327836692421954,1.4035005569458008,0.14100003435216735,2.666001079539434,0.7722502956489876,2.034750818242614,-2.0958013537207023,57.994584988695465,5.357479940889249,0.631250261296815,6,-0.4650001525878906,-0.4650001525878906,-2.3275012969970703,-3.5200014114379883,-0.40000152587890625,4,0.05995656668144522,-1.432431039193348,36.63000106811523,-6.393233865817537,35.84000015258789,-3.0869586850878212,35.040000915527344,0.05995656668144522
8843,2007-06-18,37.5,37.52999877929688,36.79999923706055,36.97999954223633,13277200.0,0.01736297827050781,1.5172484099892423,-7.428610354223434,67.0682739127216,51.77059135871622,-1.8970151449624169,-2.0876082764135973,-3.233574131204911,-5.106212098770179,14.443692204714736,0.7299995422363352,-0.0866010180945409,1.9619998931884766,0.4098790019063685,3.5141207844705846,1.185939447547426,2.738060338829527,-2.5899687197378896,75.33874834463786,20.014497483369794,0.7760604456410529,6,-1.1049995422363281,-1.1049995422363281,-2.892500877380371,-4.1150007247924805,-0.7099990844726562,0,0.044800008138020875,1.6829490686466066,36.86000061035156,-1.432431039193348,36.63000106811523,-6.393233865817537,35.84000015258789,0.044800008138020875
8844,2007-06-19,36.97000122070313,37.22999954223633,36.5,37.22999954223633,14947500.0,-0.014133300781249858,4.615417345247003,-0.49999633202507526,62.34258966101567,55.04953821215017,-1.2193310629443275,-1.5239032336757035,-2.561053955039654,-4.518885443774138,13.93548481025306,1.0,-0.026591951731887775,1.3610010147094798,-0.31814597549376344,3.040148004912723,0.5214275196078546,2.200574509811105,-1.9199711977550251,56.23105696071919,0.34026993340178535,0.8395734951016232,6,-0.5750007629394602,-0.5750007629394602,-2.257502079010017,-3.5850019454956126,-1.000000000000007,1,0.04192586383233721,1.5172484099892423,37.5,1.6829490686466066,36.86000061035156,-1.432431039193348,36.63000106811523,0.04192586383233721
8845,2007-06-20,36.75,37.25,36.63999938964844,37.209999084472656,14017200.0,-0.005950803717580944,1.259257689427655,1.7692386695424285,58.89884650552131,58.103315369309406,-0.8171944252783945,-1.2697677803748135,-2.2123339909109276,-4.251035589891188,13.990072597677605,0.6100006103515625,0.07775755463955392,1.0779998779296847,-0.6752605141592198,2.831260270018589,0.2013696818852324,1.954630073974137,-1.5655711840733346,52.43908112282377,-0.3854526399611373,0.8766301960444508,6,-0.1849994659423828,-0.3549995422363281,-1.835000991821289,-3.320000648498535,-1.6199989318847656,2,0.044898000704187924,4.615417345247003,36.97000122070313,1.5172484099892423,37.5,1.6829490686466066,36.86000061035156,0.044898000704187924
8846,2007-06-21,37.47999954223633,37.52000045776367,36.349998474121094,36.650001525878906,14719700.0,0.019863933122076904,1.5714333622579657,-1.8043471049707263,59.774445255505874,59.091553466353915,-1.1876798464570086,-1.9027901667047402,-2.787004042241371,-4.927178447767943,14.36182201698934,1.1700019836425781,0.26184183224678037,1.6844993591308608,-0.21434792164458827,3.58334663990631,0.7350757187431398,2.6339229995185818,-2.1665478850502424,95.76277761613753,46.36191115197697,0.9494236403877228,6,-0.9149990081787109,-1.0849990844726562,-2.5225000381469727,-4.039999961853027,-1.529998779296875,3,0.014140842736660497,1.259257689427655,36.75,4.615417345247003,36.97000122070313,1.5172484099892423,37.5,0.014140842736660497
8847,2007-06-22,37.11000061035156,37.61999893188477,36.95000076293945,37.47000122070313,12550100.0,-0.009871903319203956,1.0303096859213483,-0.43373671172310685,58.67158463817392,59.81438717458307,-0.7140568612548108,-1.408087763230668,-2.269864802254631,-4.50333087260254,15.265094449404476,0.6699981689453196,0.46063990108095254,1.1895004272460952,-0.7099012439648575,3.088902098457048,0.23979959164061881,2.1392012628515715,-1.672687025556435,59.842666322242344,12.177741061338665,0.949700835605477,6,-0.5450000762939453,-0.7150001525878906,-2.152501106262207,-3.6700010299682617,-1.9200019836425781,4,0.028833189900992595,1.5714333622579657,37.47999954223633,1.259257689427655,36.75,4.615417345247003,36.97000122070313,0.028833189900992595
8848,2007-06-25,37.06999969482422,37.47000122070313,36.72000122070313,37.060001373291016,16027700.0,-0.001077901236040013,-1.173917370175687,-0.027773068282964736,62.10937849245954,61.56115849272537,-0.5290266457164705,-1.2610473101025192,-2.074674229304776,-4.414755743248719,16.11073447474573,0.75,0.740002563767554,1.040499496459958,-0.8601097710309205,2.9411087639508366,0.09019486271451882,1.9908041302053974,-1.5137786595244123,56.692989069544296,7.43161887816224,0.9503046337454383,6,-0.30500030517578125,-0.6749992370605469,-2.0974998474121094,-3.630000114440918,-1.9599990844726634,0,-0.016455371334592517,1.0303096859213483,37.11000061035156,1.5714333622579657,37.47999954223633,1.259257689427655,36.75,-0.016455371334592517
8849,2007-06-26,37.040000915527344,37.20000076293945,36.68000030517578,37.13999938964844,10247900.0,-0.0008092468180155299,3.727250658898599,-10.001526135062953,63.26259785911528,62.33079200283628,-0.20729199891921013,-1.124074631867984,-1.9085565026540365,-4.338738148193855,16.66647121303034,0.5200004577636719,0.8150574514633959,0.9060007095336928,-0.9744184306333921,2.7864198497007777,-0.03420886054985317,1.8462102796172388,-1.3696287277430486,54.330881314898335,-0.011273037597142377,0.9402095700835424,6,-0.2850017547607422,-0.6450004577636719,-2.030001640319824,-3.600001335144043,-2.220001220703125,1,-0.0067494598763684355,-1.173917370175687,37.06999969482422,1.0303096859213483,37.11000061035156,1.5714333622579657,37.47999954223633,-0.0067494598763684355
8850,2007-06-27,37.77999877929688,37.959999084472656,36.70000076293945,36.91999816894531,14245100.0,0.019978343560443257,1.0655689521474847,-8.600137331197141,72.21494501934347,63.18208363844492,-0.7187450028590732,-1.7348577962572378,-2.4945824926003084,-5.028266272449848,17.779968854736474,1.2599983215332031,0.922924360425796,1.5074985504150433,-0.4314741899868224,3.446471290816909,0.5380121802141105,2.476984920615976,-2.0000414851274755,88.81986105977506,26.528692445269385,0.9694863702009312,6,-0.6250000000000071,-1.3849983215332102,-2.5849995613098216,-4.339999198913581,-4.039997100830078,2,-0.04790888345887456,3.727250658898599,37.040000915527344,-1.173917370175687,37.06999969482422,1.0303096859213483,37.11000061035156,-0.04790888345887456
8851,2007-06-28,37.7400016784668,37.959999084472656,37.61000061035156,37.7599983215332,11134900.0,-0.001058684545326205,-1.5,-0.023251894040204914,64.53204130401417,63.20830029420786,-0.5640520739688455,-1.588877366104228,-2.318536032575416,-4.940713076459119,18.590398984396632,0.34999847412109375,1.1467119628551998,1.348501396179202,-0.6460098783258488,3.343012670684253,0.3512457589266731,2.345757033431731,-1.8548426821676856,82.81268626469256,22.48632440221604,0.9972556372525271,6,-0.5850028991699219,-1.345001220703125,-2.5850014686584473,-4.300002098083496,-3.730003356933601,3,-0.06915740578360241,1.0655689521474847,37.77999877929688,3.727250658898599,37.040000915527344,-1.173917370175687,37.06999969482422,-0.06915740578360241
8852,2007-06-29,37.63000106811523,38.099998474121094,37.5,37.93000030517578,12834400.0,-0.0029146954281756843,-1.1428464383757604,15.002479969477655,65.2824114998684,63.00987113722418,-0.3725143428958546,-1.4168412610450574,-2.0883677435732295,-4.777405361831661,18.982158765794573,0.5999984741210938,1.2472848426897158,1.1530006408691307,-0.90209427421172,3.2080955559499813,0.12545318332870892,2.1805480984095524,-1.6438484377715952,66.90154844671724,8.131655806395273,1.0275474575404246,6,-0.4050025939941335,-1.2350006103515554,-2.402501583099358,-4.1900014877319265,-3.6200027465820312,4,-0.044645236712450576,-1.5,37.7400016784668,1.0655689521474847,37.77999877929688,3.727250658898599,37.040000915527344,-0.044645236712450576
8853,2007-07-02,38.060001373291016,38.15999984741211,37.709999084472656,37.709999084472656,7906900.0,0.011427060668891098,-1.571416115355691,-1.1666772630748805,76.49126399811527,64.58194606356858,-0.798718457438369,-1.7507318093234545,-2.3910484568660877,-5.148182886495135,19.106715138669955,0.5299987792968821,1.2349941067792898,1.465000915527341,-0.671642056163563,3.601643887218245,0.39667942968188896,2.533322401372793,-1.9768948542646427,93.24334425333721,30.202530813693095,1.0683214858454535,7,-0.8050022125244141,-1.6650009155273438,-2.912501811981201,-4.620001792907715,-4.3300018310546875,0,-0.07540732115149329,-1.1428464383757604,37.63000106811523,-1.5,37.7400016784668,1.0655689521474847,37.77999877929688,-0.07540732115149329
8854,2007-07-03,38.20000076293945,38.20000076293945,37.97999954223633,38.099998474121094,4367000.0,0.0036783863530462924,3.3999237078008773,0.2857189567416159,73.41273565626491,66.19460041365119,-0.8335507625361629,-1.7446937752284128,-2.3965749774982186,-5.228182834757909,20.371614397910186,0.220001220703125,1.2168782124663053,1.4555002212524428,-0.6915024296417371,3.602502872146623,0.38199889580535284,2.529001546699533,-2.0238185107776516,100.0,32.18093876978324,1.0735013254470915,7,-0.9250011444091797,-1.8050003051757812,-2.9575014114379883,-4.760001182556152,-5.069999694824219,1,-0.08089005473491317,-1.571416115355691,38.060001373291016,-1.1428464383757604,37.63000106811523,-1.5,37.7400016784668,-0.08089005473491317
8855,2007-07-05,38.11999893188477,38.16999816894531,37.7599983215332,38.099998474121094,9013600.0,-0.002094288729237337,5.833391613949201,0.20000000000007107,67.20554109747142,67.02027772942515,-0.6020943943021351,-1.4989680353124228,-2.2611744942875447,-5.085482901523896,21.576916985347275,0.44000244140625,1.113553009398494,1.22149848937989,-0.8512852617912969,3.2942822405510768,0.1851066137942965,2.2578903649654833,-1.8544639759129566,88.57117944861437,17.94760577190503,1.0363918755855939,7,-0.6799983978271555,-1.7249984741211009,-3.012499809265144,-4.679999351501472,-5.029998779296882,3,-0.08656871273677635,3.3999237078008773,38.20000076293945,-1.571416115355691,38.060001373291016,-1.1428464383757604,37.63000106811523,-0.08656871273677635
8856,2007-07-06,38.34000015258789,38.4900016784668,37.9900016784668,38.22000122070313,5864300.0,0.005771280872704843,1.3809411358661592,5.999809269499707,67.12964066753727,67.96006173268775,-0.7680435213851453,-1.4839553122589138,-2.435618420039873,-5.234323671625475,23.438279765546984,0.5,1.0922907181107462,1.243999671936038,-0.5573607996867054,3.0453601435587814,0.3433194361246663,2.1446799077474097,-1.9886866009584594,84.84835640771723,12.10567983464506,0.9006802358113719,7,-0.7549991607666016,-1.904998779296875,-2.7975006103515625,-4.90000057220459,-5.170001983642585,4,-0.11997909378752558,5.833391613949201,38.11999893188477,3.3999237078008773,38.20000076293945,-1.571416115355691,38.060001373291016,-0.11997909378752558
8857,2007-07-09,38.25,38.72999954223633,38.099998474121094,38.2599983215332,9484600.0,-0.0023474218108946454,-3.0645050144588692,-0.083320087738823,59.946958459225165,67.71979284010615,-0.5580092411389472,-1.2800122078813772,-2.294364653768966,-5.0691318679448045,24.60418520902966,0.6300010681152344,1.1270998194043216,1.0399995803833022,-0.7498662594590613,2.8298654202256657,0.14506666046212047,1.934932500304484,-1.7703651607603277,52.941242468781205,-18.668636938768252,0.8949329199211825,7,-0.5450000762939453,-1.6949996948242188,-2.747500419616699,-4.810000419616699,-5.290000915527344,0,-0.11084971708409941,1.3809411358661592,38.34000015258789,5.833391613949201,38.11999893188477,3.3999237078008773,38.20000076293945,-0.11084971708409941
8858,2007-07-10,38.11000061035156,38.59000015258789,37.86999893188477,38.09000015258789,9760200.0,-0.003660114762050637,-2.130420360403758,-2.0003815337657382,66.8639100001578,68.11993863355532,-0.2849356175989399,-1.0090258321299928,-2.093043267077718,-4.864849222335934,25.594385161984416,0.7200012207031179,1.0981048134176277,0.7840002059936495,-0.9168773083639223,2.4848777203512213,-0.06643855118513642,1.6344389631724354,-1.4503365948721552,36.0826647789838,-35.924580586268576,0.8504387571787849,7,-0.3950004577636719,-1.5550003051757812,-2.6300010681152344,-4.670001029968262,-5.790000915527344,1,-0.10758336980201233,-3.0645050144588692,38.25,1.3809411358661592,38.34000015258789,5.833391613949201,38.11999893188477,-0.10758336980201233
8859,2007-07-11,38.11000061035156,38.20000076293945,37.61000061035156,38.0099983215332,9964600.0,0.0,3.2142477622920667,5.0,71.51902401572227,68.0426140775974,-0.1309671201580045,-0.8086989221688441,-2.015627406127102,-4.803266436677973,27.445549928487623,0.5900001525878906,1.1093981031739162,0.63050022125244,-0.7196883245111181,1.980688767015998,-0.04459405162933905,1.305594494134219,-1.284709752731601,44.64289971764401,-28.6069442691595,0.6750942728817803,7,0.0049991607666015625,-1.5550003051757812,-2.592500686645508,-4.670001029968262,-5.5800018310546875,2,-0.11493049063152005,-2.130420360403758,38.11000061035156,-3.0645050144588692,38.25,1.3809411358661592,38.34000015258789,-0.11493049063152005
8860,2007-07-12,38.75,38.77999877929688,37.88000106811523,38.290000915527344,14294400.0,0.01679347623716909,2.4615520049297546,4.599885561701316,70.6840743009588,68.72617329948014,-0.6916347007598205,-1.285414230856155,-2.584329800921367,-5.371268771722107,27.54495683484282,0.8999977111816548,1.1179239794695093,1.1249996185302749,-0.10292945095044814,2.352928688010998,0.5110350837899134,1.7389641532706364,-1.7723324476107294,97.43599775682348,25.917146419165377,0.6139645347403615,7,-0.6100006103515625,-2.1700000762939453,-3.2325000762939453,-5.310000419616699,-5.659999847412109,3,-0.14503223050025205,3.2142477622920667,38.11000061035156,-2.130420360403758,38.11000061035156,-3.0645050144588692,38.25,-0.14503223050025205
8861,2007-07-13,38.70000076293945,39.27000045776367,38.68999862670898,38.900001525878906,14324000.0,-0.0012903028918850312,-4.272623237910011,-0.434785132602458,78.90913378508644,70.24025355339326,-0.5488570705903584,-1.1303374012613148,-2.470848828378429,-5.253143401872663,27.799516668339376,0.5800018310546946,1.1270175854244542,0.9715003967285156,-0.2522517107985749,2.195252504255606,0.35962434296497037,1.5833764504920609,-1.5421000878594242,65.6626658301908,-7.030219754657537,0.6118760537635457,7,-0.26000022888183594,-1.875,-3.1825008392333984,-5.260001182556152,-5.229999542236328,4,-0.14496125322364095,2.4615520049297546,38.75,3.2142477622920667,38.11000061035156,-2.130420360403758,38.11000061035156,-0.14496125322364095
8862,2007-07-16,39.06999969482422,39.15999984741211,38.70000076293945,38.77999877929688,11104400.0,0.009560695725853607,-1.0444542402766945,-1.449999046329286,82.46759359030554,70.90429017474774,-0.7745649112819706,-1.397953374432717,-2.7711129758194133,-5.551055349736501,27.85952520632278,0.45999908447265625,1.007763371623092,1.230999374389647,-0.059824729840265434,2.5218234786195595,0.5855873222746908,1.8764114265046032,-1.6586470458221498,87.95176016122842,12.688271270356324,0.6454120521149559,7,-0.6299991607666016,-2.0749988555908203,-3.5124988555908203,-5.630000114440918,-5.3899993896484375,0,-0.1510110461214187,-4.272623237910011,38.70000076293945,2.4615520049297546,38.75,3.2142477622920667,38.11000061035156,-0.1510110461214187
8863,2007-07-17,39.18000030517578,39.63000106811523,38.79999923706055,39.060001373291016,11652200.0,0.002815475075781393,-1.5937427357202665,0.4137881139670197,83.8607923474178,72.06518536265361,-0.7923055768233667,-1.4499805239796473,-2.8109194494721095,-5.605321031412231,27.77999059176831,0.8300018310546804,0.9967896576934621,1.2569999694824219,-0.15399574566951202,2.6679956846343558,0.5515021119064514,1.9624978270583924,-1.5456099191223203,77.72273955632464,-0.18079322649568041,0.7054978575759674,7,-0.5599994659423828,-2.0049991607666016,-3.622499465942383,-5.7400007247924805,-5.049999237060547,1,-0.15875449648430573,-1.0444542402766945,39.06999969482422,-4.272623237910011,38.70000076293945,2.4615520049297546,38.75,-0.15875449648430573
8864,2007-07-18,38.52000045776367,38.88999938964844,37.97000122070313,38.70000076293945,13953500.0,-0.016845325223872498,2.285722070844661,-1.5000158947134183,62.01302199768873,71.48823879601109,-0.09179324376268028,-0.7039990802654188,-2.088237016571057,-4.894774331027477,27.592738940924082,1.2099990844726491,0.9786264152656372,0.5195001602172837,-0.840445215208689,1.8794455356432564,-0.16047252749570617,1.1994728479302736,-0.6062245762215639,36.571393694196836,-38.3009501107098,0.6799726877129871,7,0.10000038146972656,-1.3449993133544922,-2.9600000381469727,-5.080000877380371,-4.369998931884766,2,-0.16095536576479574,-1.5937427357202665,39.18000030517578,-1.0444542402766945,39.06999969482422,-4.272623237910011,38.70000076293945,-0.16095536576479574
8865,2007-07-19,38.400001525878906,38.88999938964844,38.150001525878906,38.88000106811523,12783200.0,-0.00311523703163874,1.9600140381930404,2.6666596024244082,60.44303606458428,70.74528272901631,0.08057421083609739,-0.47858542179730534,-1.9046902968867414,-4.7173876489599,27.381252498150268,0.7399978637695312,0.853253453111428,0.3170011520385714,-0.917981843811333,1.5519841478884757,-0.3004903458863808,0.9344926499635235,1.229999542236321,25.903635222987255,-45.98295254809005,0.6174914979249526,7,0.2199993133544922,-1.0250015258789062,-2.840001106262207,-4.9600019454956055,-3.3500022888183523,3,-0.1528646487846117,2.285722070844661,38.52000045776367,-1.5937427357202665,39.18000030517578,-1.0444542402766945,39.06999969482422,-0.1528646487846117
8866,2007-07-20,38.0099983215332,38.9900016784668,37.959999084472656,38.34000015258789,13823400.0,-0.010156333042926291,-3.790706339490073,0.6875044703526316,55.5232119728182,70.25375534163777,0.46806602299107425,-0.04937148000566083,-1.507876025410681,-4.254118062578748,27.42717937120777,1.0300025939941406,0.7455878756179857,-0.09950199127197124,-1.3023314285052265,1.103327445961284,-0.7009167098885953,0.5019127273446529,1.5904027557373013,2.9939627347920665,-66.65126734905516,0.6014147186166263,7,0.6100025177001953,-0.2499980926513672,-1.6149978637695312,-3.9799985885620117,-3.549999237060547,4,-0.12943957869522094,1.9600140381930404,38.400001525878906,2.285722070844661,38.52000045776367,-1.5937427357202665,39.18000030517578,-0.12943957869522094
8867,2007-07-23,38.18000030517578,38.790000915527344,37.93999862670898,38.27000045776367,18521000.0,0.004472559619826955,-1.982445808208861,0.2727262218523142,51.88677321414221,68.58962903208047,0.32082896062475186,-0.14240269012101692,-1.6621810176764242,-4.353751753456322,27.38548098389298,0.8500022888183665,0.6998364727393991,0.01700000762939169,-1.090012970754934,1.1240129860137174,-0.5365064815627747,0.5705064968215581,1.3547846923828075,14.201262234100604,-50.291939377748115,0.553506489192164,7,0.4400005340576172,-0.1900005340576172,-1.7849998474121094,-4.15000057220459,-4.760002136230476,0,-0.12336299232124825,-3.790706339490073,38.0099983215332,1.9600140381930404,38.400001525878906,2.285722070844661,38.52000045776367,-0.12336299232124825
8868,2007-07-24,36.459999084472656,37.099998474121094,36.13999938964844,36.4900016784668,27074100.0,-0.04504979588672131,-1.8656604246257906,0.3333615903022083,31.722694294870863,64.16781461865253,1.991601921326648,1.6122147356665693,0.05127517518487679,-2.569955184325373,27.361522977983803,2.0400009155273438,0.5924933957482637,-1.6725011825561538,-2.929730970615843,-0.41527139449646455,-2.3011160765859984,-1.0438862885263092,2.9790987308349557,11.22805045033469,-46.75898542376989,0.6286148940298458,7,1.4250011444091797,1.4250011444091797,-0.06499862670898438,-2.279998779296875,-2.1699981689453125,1,-0.07624791138518716,-1.982445808208861,38.18000030517578,-3.790706339490073,38.0099983215332,1.9600140381930404,38.400001525878906,-0.07624791138518716
8869,2007-07-25,36.790000915527344,37.18999862670898,36.58000183105469,37.099998474121094,16815000.0,0.00905106525894639,1.4897936940444185,10.332358550540368,36.72658246931676,60.394759970692306,1.6256182749247898,1.3307515417890698,-0.2889866849940219,-2.833116034000831,27.351857997809613,0.729999542236321,0.538246730351446,-1.3299993515014634,-2.636952553311538,-0.023046149691388962,-1.9834759524065007,-0.6765227505964262,2.385169025727535,22.807052767259485,-30.01785735215786,0.6534766009050381,7,1.0949993133544922,1.0949993133544922,-0.3950004577636719,-2.5500011444091797,-2.709999084472649,2,-0.07230225010104441,-1.8656604246257906,36.459999084472656,-1.982445808208861,38.18000030517578,-3.790706339490073,38.0099983215332,-0.07230225010104441
8870,2007-07-26,35.970001220703125,37.25,35.40999984741211,36.5,17791300.0,-0.022288656548473562,-1.2303011527310894,1.7096869462492617,28.877031528686018,54.835637497758924,2.2459951207907807,2.116723620482759,0.5193949013882815,-1.9526004242508748,27.08512070017899,1.8400001525878906,0.44402576235113855,-2.0594991683959947,-3.6789007485849723,-0.44009758820701705,-2.8691999584904835,-1.2497983783015059,2.9623550764232363,15.642488460013896,-31.763035918364274,0.8097007900944889,7,1.5499992370605469,1.5499992370605469,0.4249992370605469,-1.5200014114379883,-1.729999542236321,3,-0.050597710121196404,1.4897936940444185,36.790000915527344,-1.8656604246257906,36.459999084472656,-1.982445808208861,38.18000030517578,-0.050597710121196404
8871,2007-07-27,35.130001068115234,36.02999877929688,35.09999847412109,35.91999816894531,15699000.0,-0.02335279744456653,-1.1882301198709257,1.4905640006909657,25.47172357619222,48.50276305174634,2.823228251127567,2.8998396883066775,1.3461583355184672,-1.0635397762322967,26.89166606661401,0.9300003051757955,0.30582816483890696,-2.7689992904663114,-4.843372939482947,-0.6946256414496759,-3.806186114974629,-1.7318124659579937,3.4501195840397045,0.8130778900708198,-43.99645530125404,1.0371868245083196,7,2.2349987030029226,2.2349987030029226,1.3499994277954102,-0.6400012969970703,0.09999847412109375,4,-0.0022773079596428714,-1.2303011527310894,35.970001220703125,1.4897936940444185,36.790000915527344,-1.8656604246257906,36.459999084472656,-0.0022773079596428714
8872,2007-07-30,35.95000076293945,36.29999923706055,35.169998168945305,35.25,11901700.0,0.023341863646240135,-1.6278959391425578,-0.886080166881546,34.65910230046683,43.03590860208512,1.6920516919252648,2.052771963208748,0.5373293401422501,-1.8258595284957622,26.451043597168788,1.1699981689453125,0.13035127804491253,-1.864999580383298,-4.113952198545633,0.3839530377790368,-2.9894758894644653,-0.7405232713021306,2.2125052278514232,39.5349621191961,-6.1149735805265095,1.1244763090811682,7,1.0949993133544922,1.4149990081787038,0.5299997329711914,-1.460000991821289,-0.5499992370605469,0,-0.0414464992168464,-1.1882301198709257,35.130001068115234,-1.2303011527310894,35.970001220703125,1.4897936940444185,36.790000915527344,-0.0414464992168464
8873,2007-07-31,35.189998626708984,36.9900016784668,35.060001373291016,36.20000076293945,18554300.0,-0.02114053185261533,-2.039378593183989,-1.4428586220238582,31.28205504407684,39.62135671835047,2.0412062070056294,2.726526726988922,1.3021578448595577,-1.0209528720937087,25.646831167756567,1.9300003051757812,-0.09880906374435483,-2.481501579284668,-5.013122867304261,0.05011970873492544,-3.7473122232944647,-1.2156909352748713,2.605006462081519,5.935951366934044,-38.195561812982255,1.2658106440097956,7,1.8350028991699219,2.1550025939941406,1.2900018692016602,-0.6999988555908203,0.8600006103515625,1,-0.05029839519289614,-1.6278959391425578,35.95000076293945,-1.1882301198709257,35.130001068115234,-1.2303011527310894,35.970001220703125,-0.05029839519289614
8874,2007-08-01,35.110000610351555,35.650001525878906,34.380001068115234,35.25,24418500.0,-0.0022733168365829393,1.7021216154795142,0.1386129639002057,24.86190174106021,35.66789734907002,1.77308632126271,2.701676570787093,1.3964682799408408,-0.9081946467981581,24.972773130056346,1.2700004577636719,-0.40825752768032686,-2.4069995880127024,-5.169447679867538,0.35544850384213333,-3.7882236339401203,-1.0257755420852845,2.302103958269022,25.435533585962723,-11.45954143727166,1.381224045927418,8,1.5750007629394602,1.895000457763679,1.4699993133544993,-0.6200008392333913,0.18999862670899148,2,-0.023355160369392003,-2.039378593183989,35.189998626708984,-1.6278959391425578,35.95000076293945,-1.1882301198709257,35.130001068115234,-0.023355160369392003
8875,2007-08-02,34.81999969482422,34.950000762939446,34.220001220703125,34.950000762939446,20020100.0,-0.008259780987922682,10.230669914024418,0.9285831062669321,24.064188849772975,32.172450335398324,1.678356734634825,2.8794021312344853,1.6996410658460732,-0.5888630217862101,24.675523421047778,0.8899993896484304,-0.773162884085373,-2.5320005416870117,-5.527208009456032,0.46320692608200886,-4.029604275571522,-1.0343968078025014,2.170001983642578,21.660591154035245,-11.116575776525977,1.4976037338845085,8,1.6850013732910156,2.105001449584961,1.755000114440918,-0.3299999237060547,0.40000152587890625,3,-0.021252092770107645,1.7021216154795142,35.110000610351555,-2.039378593183989,35.189998626708984,-1.6278959391425578,35.95000076293945,-0.021252092770107645
8876,2007-08-03,33.740001678466804,34.75,33.740001678466804,34.610000610351555,17095700.0,-0.031016600396982508,-1.3218380724793586,6.692244490742356,17.460354426559235,28.347292692333546,2.334450849134008,3.791502335379569,2.7960071670542703,0.528055421938177,24.19721409135396,1.0799980163574148,-1.0605404454706218,-3.381998634338373,-6.742008420733988,-0.021988847942758127,-5.062003527536177,-1.7019937411405692,2.7513999176025337,0.0,-24.73226517384406,1.680004893197807,8,1.7549991607665945,2.9449996948242116,3.0349979400634695,0.9149980545043874,1.979999542236321,4,0.014819204953362641,10.230669914024418,34.81999969482422,1.7021216154795142,35.110000610351555,-2.039378593183989,35.189998626708984,0.014819204953362641
8877,2007-08-06,34.009998321533196,34.400001525878906,33.75,33.77000045776367,17196800.0,0.008002271180641563,-3.6428882833787464,-0.2758599522066041,19.041912775486054,26.938316967957462,1.576521880633642,3.3598286413004743,2.558748562525274,0.2980417425550712,23.47551433058625,0.6599998474121023,-1.3586602475100804,-2.9000019073486385,-6.4876768550697435,0.6876730403724665,-4.693839381209187,-1.1061644334880896,1.9311232910156377,8.307589017427466,-9.32014258002131,1.793837473860551,8,1.4850025177002024,2.6750030517578196,2.7650012969970774,0.735001564025886,1.1100006103515767,0,0.035871840073884886,-1.3218380724793586,33.740001678466804,10.230669914024418,34.81999969482422,1.7021216154795142,35.110000610351555,0.035871840073884886
8878,2007-08-07,34.009998321533196,34.5,33.34999847412109,33.790000915527344,15761300.0,0.0,-1.0909075145911726,0.9166640175477612,20.676198280856752,25.154940947017465,1.3325762121301992,3.2010364060991137,2.5831350099430708,0.3400273421457882,23.22704892615337,1.1500015258789134,-1.640983987870392,-2.695001792907725,-6.458223088793353,1.0682195029779038,-4.576612440850539,-0.8133911449649105,1.4908993041992318,28.695607464854987,12.90793273925977,1.8816106479428136,8,1.2900009155273509,2.480001449584961,2.800001144409187,1.0200014114379954,0.8900032043457102,1,0.040870428490013655,-3.6428882833787464,34.009998321533196,-1.3218380724793586,33.740001678466804,10.230669914024418,34.81999969482422,0.040870428490013655
8879,2007-08-08,33.72999954223633,34.31999969482422,33.220001220703125,33.5,28551600.0,-0.008232837198336118,-1.7848164834156635,1.045464791663088,20.254773108190022,24.196912233629014,1.2659998909218189,3.305549013354522,2.8828351025591914,0.6654402451836745,23.44050138068365,1.0999984741210938,-1.9592256863962376,-2.756000518798828,-6.681251983002504,1.1692509454048476,-4.71862625090067,-0.7933747866969867,1.3407182531738329,29.47967956534502,14.353144216359869,1.9626257321018383,8,1.3750019073486328,2.6950016021728516,3.0950002670288086,1.3000001907348633,0.9500007629394531,2,0.06878149203409101,-1.0909075145911726,34.009998321533196,-3.6428882833787464,34.009998321533196,-1.3218380724793586,33.740001678466804,0.06878149203409101
8880,2007-08-09,33.130001068115234,33.720001220703125,32.630001068115234,33.25,24953100.0,-0.017788274007231486,1.0566013970410943,-0.5217355248536314,19.72705501495578,23.558615726824964,1.587747484598303,3.650064107454952,3.4940348571510924,1.3087829851938793,23.25012771604642,1.0999984741210938,-2.074523442174481,-3.0749990463256864,-7.120631119483733,0.9706330268323597,-5.0978150829047095,-1.0521830097466633,1.570573412353518,23.584917543117797,6.637682724290958,2.0228160365790235,8,1.6800003051757812,3.0,3.7049989700317383,2.089998245239258,1.4500007629394602,3,0.06549948985766108,-1.7848164834156635,33.72999954223633,-1.0909075145911726,34.009998321533196,-3.6428882833787464,34.009998321533196,0.06549948985766108
8881,2007-08-10,33.09000015258789,33.810001373291016,32.709999084472656,32.799999237060554,17088400.0,-0.0012073925215124737,-3.6808486461918055,-2.4166958069745412,17.90666831505264,21.697234172890052,1.4616509350716882,3.423766713144019,3.5337198389828757,1.390259856397364,22.574221846102418,1.1000022888183594,-2.262245890247769,-2.8344999313354506,-6.929387650968636,1.2603877882977343,-4.88194379115204,-0.7870560715188617,1.2299995422363281,24.598895573112692,7.002580026100826,2.0474438598165916,8,1.720001220703125,3.0400009155273438,3.827500343322754,2.1299991607666016,1.6500015258789134,4,0.0643699322542508,1.0566013970410943,33.130001068115234,-1.7848164834156635,33.72999954223633,-1.0909075145911726,34.009998321533196,0.0643699322542508
8882,2007-08-13,33.169998168945305,33.700000762939446,33.11999893188477,33.529998779296875,17889800.0,0.002417588878468324,-1.521752110526943,-1.2413774959880584,23.847341595891336,20.871154900869442,1.0569932194855411,3.03468168708514,3.4362758018913055,1.3470355442285395,21.86178918307155,0.6100006103515554,-2.342548620838734,-2.4595018386840906,-6.44899100055045,1.5299873231822687,-4.45424641961727,-0.4647572577509109,0.8120018005371179,28.87686680579062,10.042296755043232,1.9947445809331796,8,0.9700031280517649,2.960002899169929,3.840003013610847,3.135002136230476,2.0500030517578196,0,0.07687679205678122,-3.6808486461918055,33.09000015258789,1.0566013970410943,33.130001068115234,-1.7848164834156635,33.72999954223633,0.07687679205678122
8883,2007-08-14,32.959999084472656,33.549999237060554,32.950000762939446,33.31999969482422,20794900.0,-0.006330994756257091,-2.1579095307888014,0.9999999999999802,18.962660424649812,20.21568364349051,1.0252131490516874,2.90367416352251,3.633121217782872,1.6001457614732146,20.766439027390753,0.599998474121108,-2.330391848878392,-2.3585008621215806,-6.147317507729326,1.4303157834861686,-4.252909184925457,-0.4640925393177042,0.8500022888183594,19.52652571085474,1.145106592131576,1.894408322803874,8,0.8300018310546875,3.170001983642578,4.170001029968262,3.4650001525878906,2.8100013732910156,1,0.06553397777336967,-1.521752110526943,33.169998168945305,-3.6808486461918055,33.09000015258789,1.0566013970410943,33.130001068115234,0.06553397777336967
8884,2007-08-15,32.31999969482422,33.09000015258789,32.169998168945305,32.900001525878906,18649400.0,-0.019417457749564604,-1.0909019975031036,1.6111134658585173,19.53249184837965,19.712161754446807,1.3721248902083047,3.2204852238976827,4.268055525323376,2.278215995294296,21.179394817102438,0.9200019836425852,-2.4694503337525546,-2.688500213623044,-6.3878962593662365,1.0108958321201484,-4.538198236494637,-0.8388021907514513,1.3800010681152273,9.1464166339088,-9.185658613488776,1.8496980228715962,8,1.1399993896484375,3.5799999237060476,4.815000534057617,4.104999542236328,4.299999237060554,2,0.0798267900809373,-2.1579095307888014,32.959999084472656,-1.521752110526943,33.169998168945305,-3.6808486461918055,33.09000015258789,0.0798267900809373
8885,2007-08-16,32.529998779296875,32.880001068115234,31.79999923706055,32.139999389648445,21696600.0,0.006497496486866705,-1.018695587071388,-0.6724106179789938,25.746198283524905,20.63281107188744,0.8975111622990113,2.6858784738275716,4.060807522988512,2.111248509223401,21.700357277698064,1.080001831054684,-2.517580080317039,-2.1850009918212905,-5.677070526138351,1.3070685424957666,-3.9310357589798173,-0.4389662246627637,1.020000457763679,36.3183465867035,15.118783814216318,1.7460347671585292,8,0.6200008392333984,3.1850013732910156,4.805001258850098,3.895000457763672,3.9300003051757812,3,0.06609288676786651,-1.0909019975031036,32.31999969482422,-2.1579095307888014,32.959999084472656,-1.521752110526943,33.169998168945305,0.06609288676786651
8886,2007-08-17,33.09000015258789,33.450000762939446,32.700000762939446,33.25,16633400.0,0.017214921435761532,1.6785648599124663,-0.4102566610587343,21.960727995140886,20.957123874071307,0.2632994815514351,1.8323286608120526,3.5310759159794003,1.596854284748865,22.234808838100626,0.920001983642571,-2.514300700586901,-1.3789997100830078,-4.574305476467089,1.8163060563010731,-2.9766525932750483,0.21865317310903265,-1.2900009155273402,67.89473050189349,46.98973513710471,1.5976528831920405,8,0.05999946594238281,2.625,4.2699995040893555,3.359998703002937,3.1500015258789062,4,0.045028760096583964,-1.018695587071388,32.529998779296875,-1.0909019975031036,32.31999969482422,-2.1579095307888014,32.959999084472656,0.045028760096583964
8887,2007-08-20,33.470001220703125,33.889999389648445,33.049999237060554,33.200000762939446,13305700.0,0.011483864199544724,-1.9473508094470797,-1.6875044703526658,31.779649030927246,22.19084062407914,-0.22501865299254575,1.1398127674415193,3.1354483824002983,1.2734359600955827,22.609367813917768,0.8400001525878906,-2.4747658087416156,-0.7634986877441392,-3.462998423147752,1.9360010476594702,-2.113248555445942,0.5862511799576637,-1.6700019836425746,79.90439529751868,54.7469300335268,1.3497498677018052,8,-0.4100017547607422,2.2449989318847656,4.16249942779541,3.2249984741210938,2.829998016357422,0,0.037944440138774516,1.6785648599124663,33.09000015258789,-1.018695587071388,32.529998779296875,-1.0909019975031036,32.31999969482422,0.037944440138774516
8888,2007-08-21,33.68000030517578,33.950000762939446,33.59999847412109,33.700000762939446,13128900.0,0.006274247888068851,-2.8888253120559795,-0.07407564390564997,35.25770098380042,23.857832610258072,-0.5439531603531265,0.749280466129278,2.9177436919421282,1.1267650307350436,23.791123549041306,0.479999542236321,-2.260060453421694,-0.4144996643066392,-2.909855897548269,2.0808565689349905,-1.6621777809274505,0.8331784523141721,-1.7964010620117143,87.44184808644302,59.74519999607535,1.2476781166208146,8,-0.8050003051757812,2.0349998474121094,4.037500381469727,3.145000457763672,3.1100006103515625,1,0.045724492326999266,-1.9473508094470797,33.470001220703125,1.6785648599124663,33.09000015258789,-1.018695587071388,32.529998779296875,0.045724492326999266
8889,2007-08-22,34.130001068115234,34.259998321533196,33.880001068115234,33.90999984741211,13444100.0,0.01336106766217271,-1.7142779291552626,-10.999809269506102,43.11377336696764,26.456356871592725,-1.0406859638829786,0.09463335381560967,2.4892859391199806,0.7479825326226432,24.993610375618758,0.5799980163574148,-2.0587021728619135,0.1685010910034208,-1.981606274230522,2.3186084562373637,-0.9065525916135542,1.2435547736203958,-2.1224177337646424,94.71555683745999,63.518446399351284,1.0750536826169717,8,-1.1000022888183594,1.2649993896484375,3.7674999237060547,2.875,2.4599990844726562,2,0.0480515481489554,-2.8888253120559795,33.68000030517578,-1.9473508094470797,33.470001220703125,1.6785648599124663,33.09000015258789,0.0480515481489554
8890,2007-08-23,34.150001525878906,34.419998168945305,33.790000915527344,34.400001525878906,12021700.0,0.0005860081200628198,3.3449092344121607,-1.1363573311138855,55.18988050802194,30.598936004144868,-1.0066428315543163,-0.072421061967475,2.4657147564572384,0.8032331051892712,25.091034594755477,0.6299972534179616,-1.893366961633049,0.2795015335083022,-1.656033405935105,2.215036472951713,-0.6882659362134049,1.2472690032300093,-1.9622249925537076,84.30249707798225,47.12844770973179,0.9677674697217052,8,-1.0400028228759766,1.2449989318847656,3.747499465942383,2.854999542236328,2.6599998474121094,3,0.07232788567034465,-1.7142779291552626,34.130001068115234,-2.8888253120559795,33.68000030517578,-1.9473508094470797,33.470001220703125,0.07232788567034465
8891,2007-08-24,35.049999237060554,35.09999847412109,33.919998168945305,34.27000045776367,13310800.0,0.026354250980036742,1.6818272456933234,-3.1199951171875284,61.35373615921153,34.76631317784712,-1.7873337896500416,-1.0316108412403224,1.547062764617273,-0.018230586055686615,24.63362270097671,1.1800003051757812,-1.6688268447942036,1.1834993362426829,-0.741377098744529,3.1083757712298947,0.22106111874907697,2.145937553736289,-2.639000540173342,97.56101191860803,54.39186243044212,0.9624382174936067,8,-1.6000003814697337,0.3450012207031179,2.9475011825561452,1.9550018310546804,1.5800018310546733,4,0.04022824188598606,3.3449092344121607,34.150001525878906,-1.7142779291552626,34.130001068115234,-2.8888253120559795,33.68000030517578,0.04022824188598606
8892,2007-08-27,34.459999084472656,34.97999954223633,34.299999237060554,34.950000762939446,9058500.0,-0.01683310029759011,1.4727318125385547,-0.628208263234071,54.35204307882568,38.69846680608888,-1.1120471639945606,-0.5891683174203592,2.103753465273577,0.6392074574589799,24.499343667600343,0.75,-1.3881157046730195,0.667999267578125,-1.0178376675218033,2.3538362026780533,-0.17491919997183913,1.5109177351280891,-1.726320414317378,57.333374023437976,11.823938000840876,0.8429184675499638,8,-1.010000228881836,0.8350009918212891,3.730001449584961,2.545001983642578,1.6500015258789062,0,0.05165416834837333,1.6818272456933234,35.049999237060554,3.3449092344121607,34.150001525878906,-1.7142779291552626,34.130001068115234,0.05165416834837333
8893,2007-08-28,33.419998168945305,34.540000915527344,33.259998321533196,34.439998626708984,14205000.0,-0.030179946116016154,1.0983562474790387,2.0816264567812297,47.386158880626866,41.79331869856079,7.444937160983045e-05,0.32825962440497136,3.077041008798439,1.737770590357819,25.55404467154124,1.2800025939941477,-1.1022541742598406,-0.28350162506104226,-1.8413043143174406,1.274301064195356,-1.062402969689245,0.49539971956716045,-0.402361122314133,8.695643159978854,-37.236949045290714,0.7789013446281994,8,0.030000686645514918,1.105001449584968,4.885002136230476,3.585002899169929,2.7800025939941477,1,0.08617597923124398,1.4727318125385547,34.459999084472656,1.6818272456933234,35.049999237060554,3.3449092344121607,34.150001525878906,0.08617597923124398
8894,2007-08-29,34.290000915527344,34.490001678466804,33.59999847412109,33.700000762939446,12051800.0,0.026032399588533428,-1.2531591781549485,-0.5784312625520343,59.35483632797284,45.52761181461056,-0.6270358064414125,-0.6390918403042392,2.1661449717586265,0.9319836198734777,26.068114593406644,1.0700035095214986,-0.900216523016617,0.6275011062622085,-0.8131988575929867,2.0682010701174036,-0.09284887566538913,1.347851088189806,-1.0300025939941477,55.97839720532023,6.920766064240922,0.7203499819275966,8,-0.3900012969970774,0.2349987030029297,3.594999313354492,2.7150001525878906,2.25,2,0.07290755127591542,1.0983562474790387,33.419998168945305,1.4727318125385547,34.459999084472656,1.6818272456933234,35.049999237060554,0.07290755127591542
8895,2007-08-30,34.080001831054695,34.59999847412109,33.689998626708984,34.0,10972600.0,-0.006124207607633991,-1.599982561497947,0.13559628875312196,57.770815105724665,49.5065103824532,-0.19450055735682525,-0.5137123589123931,2.3390598089959056,1.19860372328899,26.42319896282087,0.9099998474121023,-0.6405098481655429,0.4545019149780316,-0.8962327735299027,1.805236603485966,-0.2208654292759391,1.1298692592320023,-0.8200035095214986,44.565404430439564,-7.2727186189475574,0.6753673442539687,8,-0.005002975463874293,0.44499778747557883,3.8049983978271413,2.9249992370605398,2.3299980163574148,3,0.07365018153391101,-1.2531591781549485,34.290000915527344,1.0983562474790387,33.419998168945305,1.4727318125385547,34.459999084472656,0.07365018153391101
8896,2007-08-31,34.240001678466804,34.639999389648445,33.630001068115234,34.490001678466804,12387500.0,0.004694830951162521,2.6727517374356955,-3.124928476063045,58.294599867875554,52.45261603100301,-0.1946915292443876,-0.6686129681929813,2.11953666206594,1.1043943379718897,26.42895463209839,1.0099983215332102,-0.320731449221789,0.5895017623901424,-0.7883914965113021,1.967395021291587,-0.09944486706058342,1.2784483918408682,-0.7592033386230597,56.97689891946618,2.142033454395971,0.6889466294507228,8,-0.06000328063966265,0.1549987792968679,3.279998779296868,2.7649993896484304,2.3499984741210866,4,0.07505839862269803,-1.599982561497947,34.080001831054695,-1.2531591781549485,34.290000915527344,1.0983562474790387,33.419998168945305,0.07505839862269803
8897,2007-09-04,35.22999954223633,35.84000015258789,34.34000015258789,34.36999893188477,17250400.0,0.02891348759460266,-2.2608760552634632,-3.4400024414062216,65.69848272121416,55.83492511293787,-1.0155778625591765,-1.6469658626595844,1.0922201153311448,0.18309888158908905,25.969414945383733,1.5999984741210866,-0.034150001846882105,1.5184995651245146,-0.02452968540737288,3.061528815656402,0.7469849398585708,2.2900141903904583,-1.5999984741210938,76.35658227024604,16.35090627191049,0.7715146252659445,9,-0.6800003051757812,-0.8349990844726562,2.135000228881829,1.7750015258789062,1.1599998474121094,1,0.039738902755320105,2.6727517374356955,34.240001678466804,-1.599982561497947,34.080001831054695,-1.2531591781549485,34.290000915527344,0.039738902755320105
8898,2007-09-05,35.400001525878906,35.4900016784668,34.81999969482422,35.049999237060554,13005800.0,0.004825489237908265,1.5282969979199206,0.4069791167651341,72.7810714330052,59.13129156471982,-1.0235800762219114,-1.7997679779656792,0.8873950025844124,0.08619975548468517,25.162901602127807,0.6700019836425781,0.25335373486004187,1.6190013885498047,-0.09624248216687903,3.3342452592664884,0.7613794531914664,2.476623323908143,-1.7700004577636719,80.35721888341857,13.343242609185438,0.8576219353583404,9,-0.8500022888183594,-1.0050010681152344,1.8049983978271484,1.6049995422363281,-0.17000198364257812,2,0.02005647044827441,-2.2608760552634632,35.22999954223633,2.6727517374356955,34.240001678466804,-1.599982561497947,34.080001831054695,0.02005647044827441
8899,2007-09-06,36.04999923706055,36.08000183105469,35.09999847412109,35.45000076293945,13316300.0,0.018361516473564654,1.9696906644472403,1.7142701441946484,74.44444503313218,61.270687623065406,-1.5338894998970858,-2.3895593756767752,0.21037631328650974,-0.4970309045338439,24.435235768872353,0.9800033569336009,0.4776296027075446,2.152999114990237,0.160834028783448,4.14516420119703,1.156916571886839,3.1490816580936354,-2.1105982971191395,98.77540470811347,26.726999952045162,0.9960825431033962,9,-1.3799991607666016,-2.1099987030029297,1.1350021362304688,0.9550018310546875,-0.6599998474121094,3,0.004160930070830515,1.5282969979199206,35.400001525878906,-2.2608760552634632,35.22999954223633,2.6727517374356955,34.240001678466804,0.004160930070830515
8900,2007-09-07,35.29999923706055,35.599998474121094,34.639999389648445,35.529998779296875,14854800.0,-0.02080443872045845,4.18919922056227,-0.38333354526149815,64.95263374154209,61.67056513221325,-0.6745426992589358,-1.5480208778145013,0.9002271628637075,0.3192462074341549,23.030026601114457,1.4099998474121023,0.6669801720781194,1.294499206542966,-0.7572575547698293,3.3462559678557575,0.2686208258865719,2.32037758719936,-1.0181021545410118,68.16316934292249,-4.228447982082741,1.025878380656396,9,-0.6299991607666016,-1.3599987030029297,1.5450019836425781,1.7050018310546875,-0.8800010681152415,4,0.03512752706138733,1.9696906644472403,36.04999923706055,1.5282969979199206,35.400001525878906,-2.2608760552634632,35.22999954223633,0.03512752706138733
8901,2007-09-10,35.220001220703125,36.0,34.759998321533196,35.709999084472656,10247900.0,-0.0022662328069807947,1.3177608077178253,2.130429734795084,62.341332185515945,62.558263921845494,-0.6346322744467869,-1.3705346751748522,0.9191957230572285,0.4555100136362711,21.829785071677605,1.240001678466804,0.7870300841481352,1.1080011367797837,-0.964684914701806,3.1806871882613734,0.07165811103899244,2.144344162520575,-0.6504073784179667,50.57472524340595,-20.004599456238495,1.036343025740794,9,-0.5500011444091797,-1.2800006866455078,1.494999885559082,1.7049999237060547,-0.8100013732910156,0,0.033787580507222525,4.18919922056227,35.29999923706055,1.9696906644472403,36.04999923706055,1.5282969979199206,35.400001525878906,0.033787580507222525
8902,2007-09-11,35.720001220703125,36.15999984741211,35.349998474121094,35.58000183105469,13939000.0,0.014196478781099309,-1.6999771120492346,-0.2857142857142857,63.821149557898096,64.38437399709784,-1.0472326991446792,-1.7599322771469303,0.3662642063954422,0.006632225571806316,20.622766873288466,0.9399986267089844,0.8587189593501137,1.4805009841918917,-0.6607875970081736,3.621789565391957,0.4098566935918555,2.551145274791928,-1.0800018310546804,71.05273064480899,2.4987339787955563,1.0706442906000333,9,-0.8400020599365234,-1.7400016784667969,0.36999988555908203,0.9650001525878906,-0.69000244140625,1,0.024356072288724384,1.3177608077178253,35.220001220703125,4.18919922056227,35.29999923706055,1.9696906644472403,36.04999923706055,0.024356072288724384
8903,2007-09-12,35.11999893188477,35.4900016784668,34.75,34.93000030517578,21759300.0,-0.016797375932635528,-1.6909189271669245,1.3571389645777074,56.5736920601598,64.07535796734085,-0.20196439400859134,-1.043301732710816,0.8914092504138438,0.6546271003924673,18.96356009438526,0.970001220703125,0.8123798315836126,0.7724987030029382,-1.3142605336246547,2.859257939630531,-0.2708809153108618,1.8158783213167382,1.0400009155273366,31.578907742076495,-32.275126901823405,1.0433796183137964,9,-0.22499847412110086,-1.1399993896484446,0.9700021743774343,1.565002441406243,-0.7199974060058665,2,0.036161745341360296,-1.6999771120492346,35.720001220703125,1.3177608077178253,35.220001220703125,4.18919922056227,35.29999923706055,0.036161745341360296
8904,2007-09-13,34.900001525878906,35.20000076293945,34.639999389648445,35.169998168945305,15022800.0,-0.006264163231683217,2.3939288851897658,-1.421045234605487,54.85123165933994,63.75095980663143,0.12701859478131183,-0.6536179517278597,1.0279363390368133,0.9232620942504468,16.631545717497225,0.5600013732910085,0.8415326425178051,0.4235012054443388,-1.4428692280022872,2.289871638890965,-0.5096840112789707,1.3566864221676482,1.2599983215332031,17.10539854790542,-42.337754674889425,0.9331852167233122,9,-0.005001068115234375,-0.9200019836425781,0.9949979782104492,1.5899982452392507,-0.9800033569336009,3,0.00945553014124445,-1.6909189271669245,35.11999893188477,-1.6999771120492346,35.720001220703125,1.3177608077178253,35.220001220703125,0.00945553014124445
8905,2007-09-14,34.68000030517578,34.959999084472656,34.389999389648445,34.639999389648445,14086000.0,-0.006303759629924133,-1.111106401616328,-0.1481533809940718,47.37589381613153,62.53777024532655,0.49291534100701995,-0.27856761479172576,1.1627689245432862,1.1510378683450853,14.027525520633521,0.5699996948242116,0.9999520818520935,0.09599990844726847,-1.5305739523237776,1.7225737692183145,-0.7172870219382546,0.9092868388327915,1.4191995239257835,16.38422827832163,-36.65772990622189,0.8132869303855217,9,0.5699996948242188,-0.7000007629394531,1.085000991821289,1.7450008392333984,-0.4099998474121094,4,0.020472868460923666,2.3939288851897658,34.900001525878906,-1.6909189271669245,35.11999893188477,-1.6999771120492346,35.720001220703125,0.020472868460923666
8906,2007-09-17,34.580001831054695,34.72999954223633,34.459999084472656,34.5,10333500.0,-0.0028834623195248543,-2.3749284760633227,2.000000000000533,50.91465542105905,60.89512276753153,0.7221573180566025,-0.06452680050968951,1.1675883977074406,1.251602104274049,12.174527898496557,0.2700004577636719,1.0098486365145973,-0.07849864959715802,-1.5456298280701475,1.3886325288758314,-0.8120642388336563,0.6550669396393403,1.416645971679685,10.734598433172815,-40.03927508276376,0.7335655892364955,9,0.6949977874755788,-0.6000022888183665,0.8899993896484304,1.5499992370605398,-3.1500015258789134,0,-0.00462705765289162,-1.111106401616328,34.68000030517578,2.3939288851897658,34.900001525878906,-1.6909189271669245,35.11999893188477,-0.00462705765289162
8907,2007-09-18,34.740001678466804,35.049999237060554,34.439998626708984,34.560001373291016,20511000.0,0.0046269473377651416,-1.9047247098145694,2.2499523173754374,61.619756383073906,59.6549766508725,0.5423786837069997,-0.13123130237641334,0.915207794546113,1.0959782453454991,10.756488147127774,0.6100006103515696,1.0559237861162671,0.01800117492676634,-1.3382877165737526,1.3742900664272852,-0.6601432708234896,0.6961456206770222,1.1602472194824216,31.818323686793406,-23.275257107136746,0.6781444457502585,9,0.5349979400634695,-0.7600021362304759,0.729999542236321,1.3899993896484304,-3.2100009918212926,1,-0.00949918869057631,-2.3749284760633227,34.580001831054695,-1.111106401616328,34.68000030517578,2.3939288851897658,34.900001525878906,-0.00949918869057631
8908,2007-09-19,35.220001220703125,35.439998626708984,34.810001373291016,34.939998626708984,14130400.0,0.013816911889611205,-1.3333356880973741,1.5555673292925254,58.79018417295244,57.91561433307476,0.038175522433860465,-0.5164193955990442,0.35101373139401915,0.6284594188191193,9.50935965460963,0.6999969482421804,1.1049118017648638,0.4210006713867216,-0.85891528446016,1.7009166272336032,-0.21895730653671563,1.0609586493101588,0.5896327067480556,79.04785087065973,23.072043777382397,0.6399579779234397,9,0.05499839782714844,-1.2400016784667969,-0.08500003814697266,0.9099998474121094,-3.890001296997074,2,-0.00539473125556178,-1.9047247098145694,34.740001678466804,-2.3749284760633227,34.580001831054695,-1.111106401616328,34.68000030517578,-0.00539473125556178
8909,2007-09-20,35.77000045776367,35.939998626708984,35.20000076293945,35.2400016784668,11911000.0,0.015616104997101532,-1.4262200765440127,1.8928352474761925,65.00888629004335,57.92186461624155,-0.6210259091432775,-0.9879047274132517,-0.2785248960279034,0.10161075759548055,8.825417342065425,0.7399978637695312,1.0221186070577772,0.8889999389648438,-0.4202528550166207,2.198252732946308,0.23437354197411508,1.5436263359555724,-1.3800010681152273,89.03237079860106,30.30731481329005,0.654626396990732,9,-0.49500083923339844,-1.7900009155273438,-0.8099994659423828,0.3600006103515625,-4.050001144409183,3,-0.0383002212567044,-1.3333356880973741,35.220001220703125,-1.9047247098145694,34.740001678466804,-2.3749284760633227,34.580001831054695,-0.0383002212567044
8910,2007-09-21,36.61999893188477,37.099998474121094,35.77000045776367,36.59000015258789,19556600.0,0.02376288686729988,1.6868704772620433,0.05660160073704341,68.82911583415225,58.64272946609003,-1.412646288304856,-1.7321790240708879,-1.2204578837298286,-0.7275639912005332,8.69947536962748,1.3299980163574219,0.8946915925498331,1.6154985427856516,0.14102163165759407,3.089975453913709,0.8782600872216264,2.352736998349677,-2.198999557495121,81.95490339206943,22.058250917513547,0.7372384555640287,9,-0.8750000000000071,-2.1700000762939524,-1.9399995803833079,-0.7199993133545064,-4.430000305175788,4,-0.07373022505985372,-1.4262200765440127,35.77000045776367,-1.3333356880973741,35.220001220703125,-1.9047247098145694,34.740001678466804,-0.07373022505985372
8911,2007-09-24,36.459999084472656,37.0099983215332,36.31999969482422,36.849998474121094,12640600.0,-0.004369193120669523,-1.059703022159466,-13.000508646995904,61.20219376598579,58.35173437809978,-1.182620340600991,-1.5400906038016657,-1.1545353811601942,-0.5517705406624813,9.451586603135254,0.6899986267089844,0.6806358804395529,1.3849987030029283,-0.22705403189716122,2.9970514379030178,0.5789723355528835,2.191025070452973,-1.9318397460937433,75.93987118942555,17.376552136893537,0.8060263674500435,9,-0.7150001525878906,-1.5599994659423828,-2.027499198913574,-0.7449989318847656,-4.299999237060547,0,-0.060065789404850745,1.6868704772620433,36.61999893188477,-1.4262200765440127,35.77000045776367,-1.3333356880973741,35.220001220703125,-0.060065789404850745
8912,2007-09-25,36.2400016784668,36.61000061035156,36.11000061035156,36.36999893188477,13316200.0,-0.0060339388790481285,-1.5641065769396298,0.3333268124731197,57.58124322184159,58.46368450717553,-0.9846503042364816,-1.2436658200397517,-1.0450393765021317,-0.31677911565232364,10.139415837985373,0.5,0.5923554168312961,1.0760011672973633,-0.5887714620607838,2.7407737966555104,0.2436148526182862,1.9083874819764404,-1.6089687746581944,62.445507230442985,6.364720934096972,0.8323863146790749,9,-0.49500274658203125,-1.1650028228759766,-1.8075017929077148,-0.5250015258789062,-3.6400032043457102,1,-0.1327263010627574,-1.059703022159466,36.459999084472656,1.6868704772620433,36.61999893188477,-1.4262200765440127,35.77000045776367,-0.1327263010627574
8913,2007-09-26,36.29999923706055,36.88000106811523,36.27999877929688,36.4900016784668,10488600.0,0.0016555616946729579,-4.217335058214947,1.461588121368545,52.52525797427578,58.205242986612845,-0.9606889703627317,-1.1350317773019185,-1.220665650088165,-0.3623992456609173,9.89560300314515,0.6399993896484304,0.5398522989413479,0.9919986724853516,-0.5296833046882696,2.5136806496589728,0.23115768389854452,1.7528396610721586,-1.5702077104394476,57.8947262750641,6.916497604665054,0.7608409885868095,9,-0.5550003051757812,-1.1200008392333984,-1.9124994277954102,-0.5849990844726562,-4.20000076293946,2,-0.131404921506034,-1.5641065769396298,36.2400016784668,-1.059703022159466,36.459999084472656,1.6868704772620433,36.61999893188477,-0.131404921506034
8914,2007-09-27,36.790000915527344,37.09000015258789,36.43000030517578,36.45000076293945,10487900.0,0.013498669111996264,-2.4736736435275812,-1.789451493735946,65.88490979321699,60.26180031740012,-1.2900643758721984,-1.5053148684189068,-1.8017091718462694,-0.8356668977592108,9.70317249545394,0.7900009155273438,0.4428503429331414,1.3570003509521484,-0.22222017250553705,2.936220874409834,0.5673900892233021,2.1466106126809947,-1.9654011110062442,76.69187812454288,26.73542795332861,0.7896102617288429,9,-1.0200023651123047,-1.6100025177001953,-2.4950008392333984,-1.0750007629394531,-4.680000305175788,3,-0.14840991725871044,-4.217335058214947,36.29999923706055,-1.5641065769396298,36.2400016784668,-1.059703022159466,36.459999084472656,-0.14840991725871044
8915,2007-09-28,36.59000015258789,37.16999816894531,36.43999862670898,36.84000015258789,9408300.0,-0.005436280455623499,-1.6545290608960594,-0.735293787656094,64.24117166080714,61.7425243440388,-0.883552894781424,-1.1674874768390282,-1.6930828480267763,-0.6194461601097316,9.677521442746126,0.7299995422363352,0.45221005298736117,1.0314996719360323,-0.49298407765687813,2.5559834215289428,0.26925779713957354,1.793741546732491,-1.6743844012827935,45.28307997927103,-4.405341128383434,0.762241874796456,9,-0.7850017547607422,-1.3750019073486328,-2.377500534057617,-0.875,-4.409999847412109,4,-0.13309649682767122,-2.4736736435275812,36.790000915527344,-4.217335058214947,36.29999923706055,-1.5641065769396298,36.2400016784668,-0.13309649682767122
8916,2007-10-01,36.810001373291016,37.16999816894531,36.54999923706055,36.72999954223633,9339500.0,0.006012605077498678,-1.8181613261201277,-0.32000732421875,62.03092013463454,61.78820920532331,-0.8425678568717672,-1.2491218740132979,-1.9912131249068281,-0.8482889667028459,9.58928218580596,0.6199989318847656,0.5057750697018548,1.1230009078979464,-0.36638690766957893,2.6123887234654717,0.3783070001141837,1.867694815681709,-1.759122676927504,66.03795992399378,18.264962636037723,0.7446939077837618,10,-0.8200016021728516,-1.5950031280517578,-2.557501792907715,-1.095001220703125,-3.5900001525878906,0,-0.1255094423857931,-1.6545290608960594,36.59000015258789,-2.4736736435275812,36.790000915527344,-4.217335058214947,36.29999923706055,-0.1255094423857931
8917,2007-10-02,36.63000106811523,37.13999938964844,36.47000122070313,37.04999923706055,10784500.0,-0.004889983658256436,1.23333290947698,-5.249856952126734,68.3698870439292,62.85262063543185,-0.4093217863095475,-1.010677148078834,-1.8985248576056577,-0.6749135544135285,10.782375597707937,0.6699981689453054,0.6533639424273971,0.8730005264282141,-0.656995097154109,2.4029961500105372,0.10800271463705258,1.6379983382193757,-1.451975203396806,39.3261268366267,-10.06176327744177,0.7649978117911601,10,-0.44500160217284446,-1.4150028228759695,-2.207501411437981,-0.9150009155273366,-4.360000610351555,1,-0.12203115179797397,-1.8181613261201277,36.810001373291016,-1.6545290608960594,36.59000015258789,-2.4736736435275812,36.790000915527344,-0.12203115179797397
8918,2007-10-03,36.11000061035156,36.599998474121094,35.84000015258789,36.41999816894531,10759700.0,-0.01419602627902461,1.2686579061240293,0.7380926430517586,63.71882282315532,62.709280250222065,0.2796050340741658,-0.458252918640099,-1.4182298099040551,-0.16590642518600873,11.685530839569322,0.7900009155273366,0.7808026849507286,0.31750011444091797,-1.2105648611031725,1.8455650899850085,-0.4465323733311308,1.0815326022129668,-0.8124564073795284,20.30081657588821,-31.800348685453354,0.7640324877720465,10,0.3599987030029297,-0.8950023651123047,-1.7375011444091797,-0.3950004577636719,-4.130001068115234,2,-0.09720304837724847,1.23333290947698,36.63000106811523,-1.8181613261201277,36.810001373291016,-1.6545290608960594,36.59000015258789,-0.09720304837724847
8919,2007-10-04,36.20000076293945,36.45000076293945,35.88999938964844,36.099998474121094,9789000.0,0.002492388564570902,-1.1538495396691486,-0.32259056900964755,67.75703558457184,62.59016022249091,0.28721907294359994,-0.5654289769079739,-1.5583467754526197,-0.2701606031528456,11.991983655982908,0.5600013732910156,0.8377456911618424,0.4000001907348647,-1.1348437442835362,1.9348441257532656,-0.36742177677433574,1.1674221582440651,-0.7901093220090232,27.06775543451761,-28.330625857161184,0.7674219675092016,10,0.30499839782714844,-0.81500244140625,-2.2125015258789062,-0.4850006103515625,-4.430000305175781,3,-0.11325972934828865,1.2686579061240293,36.11000061035156,1.23333290947698,36.63000106811523,-1.8181613261201277,36.810001373291016,-0.11325972934828865
8920,2007-10-05,36.540000915527344,36.75,36.2400016784668,36.54999923706055,8370700.0,0.009392269210556803,1.487797616278529,-0.09998092695021935,71.6814219041429,63.75451890450836,-0.07299876176131903,-0.8514209477765817,-1.9191111241762968,-0.6184309137225839,12.983743850688706,0.5499992370605469,0.9024698997095442,0.6780002593994112,-0.8719071750481575,2.22790769384698,-0.0969534578243767,1.4529539766231991,-1.024503070916019,52.631714809365235,-8.068664530085009,0.7749537172237847,10,-0.03500175476074219,-1.1400012969970703,-2.3275012969970703,-0.8250007629394531,-5.150001525878903,4,-0.12123700586152142,-1.1538495396691486,36.20000076293945,1.2686579061240293,36.11000061035156,1.23333290947698,36.63000106811523,-0.12123700586152142
8921,2007-10-08,36.40999984741211,36.79999923706055,36.33000183105469,36.5,7273300.0,-0.0035577740793102386,-2.760036621652552,9.001526135062953,68.5968704174758,64.97847748180106,0.05494176903161474,-0.6616186110652507,-1.784733130067579,-0.4933884818680454,13.622580343861726,0.4699974060058594,0.8831052094202008,0.4884992599487319,-1.0489522893040757,2.0259508092015395,-0.2802265146776719,1.2572250345751357,-0.7952319833407486,43.846156103372486,-19.660460857655515,0.768725774626403,10,0.09499931335449219,-1.010000228881836,-2.1100006103515625,-0.6949996948242188,-4.559999465942379,0,-0.11617686239943725,1.487797616278529,36.540000915527344,-1.1538495396691486,36.20000076293945,1.2686579061240293,36.11000061035156,-0.11617686239943725
8922,2007-10-09,36.59000015258789,36.75,36.0,36.560001373291016,11032400.0,0.004943705188962699,3.2857329700272477,-0.3333192048488959,66.34844129961948,66.51438674017258,-0.07843886358296714,-0.8148781166686447,-1.9846097327078667,-0.6698464919750933,13.93824323557196,0.75,0.760792621464077,0.6249996185302749,-0.9374742486443495,2.187473485704899,-0.15623731505704086,1.4062365521175906,-0.8819184702240932,78.12507450587702,15.899237997908173,0.7812369335873132,10,-0.08500099182128906,-0.8350009918212891,-2.3025007247924805,-0.875,-5.520000457763672,1,-0.09210163754662948,-2.760036621652552,36.40999984741211,1.487797616278529,36.540000915527344,-1.1538495396691486,36.20000076293945,-0.09210163754662948
8923,2007-10-10,36.38999938964844,36.72000122070313,36.09000015258789,36.56999969482422,10318100.0,-0.005465995138163704,1.624986092346769,-6.000254323499491,58.07290243812786,65.64638592294045,0.15161491938904703,-0.5426770453722227,-1.7827182108655535,-0.46631277102957824,14.986810207706498,0.6300010681152415,0.7129639772812411,0.3614988327026367,-1.1590442173160227,1.8820418827212961,-0.398772692306693,1.1217703577119664,-0.5942027180897469,54.945064158188394,-3.7292372142356385,0.7602715250093296,10,0.11499977111816406,-0.6100006103515625,-1.9174995422363281,-0.6749992370605469,-5.4999999999999964,2,-0.11321788955722678,3.2857329700272477,36.59000015258789,-2.760036621652552,36.40999984741211,1.487797616278529,36.540000915527344,-0.11321788955722678
8924,2007-10-11,35.22999954223633,36.63000106811523,35.040000915527344,36.349998474121094,21851500.0,-0.03187688559681823,-1.1200055949035421,6.222205738990379,33.25302555938143,62.2032585783376,1.1924569691982114,0.6780784673913303,-0.6316889510336239,0.6956200418713152,15.908960963951003,1.5900001525878835,0.6753518413316755,-0.8150009155273423,-2.290477068174411,0.6604752371197264,-1.5527389918508732,-0.0772628392038115,1.9399986267089844,10.79538681283907,-43.07789468868589,0.7377380763235335,10,0.875,0.5499992370605469,-0.7574996948242188,0.4850006103515625,-3.489999771118164,3,-0.09225092370789445,1.624986092346769,36.38999938964844,3.2857329700272477,36.59000015258789,-2.760036621652552,36.40999984741211,-0.09225092370789445
8925,2007-10-12,35.38999938964844,35.75,35.220001220703125,35.43000030517578,9609300.0,0.004541579605196633,-1.7894874214467846,0.035715137210023125,37.10844215174584,59.43409435801664,0.9435616930115529,0.6050167820936707,-0.7896361012696858,0.5394611650437042,16.59575554533848,0.529998779296875,0.6713049430371285,-0.6905010223388643,-2.057902550675543,0.6769005059978142,-1.3742017865072,-0.00680025817052865,1.7373988342285145,19.88629590374816,-29.907047790952166,0.683700764168338,10,0.7000007629394531,0.3899993896484375,-1.0849990844726562,0.3250007629394531,-4.479999542236328,4,-0.10228875372469248,-1.1200055949035421,35.22999954223633,1.624986092346769,36.38999938964844,3.2857329700272477,36.59000015258789,-0.10228875372469248
8926,2007-10-15,34.419998168945305,35.380001068115234,34.360000610351555,35.380001068115234,18860400.0,-0.027408907528460036,1.1249945362574107,23.999523173755662,31.428555858395427,55.32950200406844,1.7197370005644927,1.6468512342311286,0.20600553068427274,1.5153661258330189,17.6720657528645,1.029998779296882,0.5228263738404166,-1.6525020599365305,-3.058203204541698,-0.24680091533136306,-2.3553526322391107,-0.9496514876339504,2.665652108764654,2.51035874124534,-43.79547145683594,0.7028505723025835,10,1.1600017547607493,1.345001220703132,-0.11499786376952414,1.2950019836425852,-3.459999084472649,0,-0.0880301842093244,-1.7894874214467846,35.38999938964844,-1.1200055949035421,35.22999954223633,1.624986092346769,36.38999938964844,-0.0880301842093244
8927,2007-10-16,34.40999984741211,34.790000915527344,34.130001068115234,34.279998779296875,15136300.0,-0.0002904800135119512,-2.06979178680104,-0.1354173703304859,30.51549473021865,51.640243327075474,1.544088907486369,1.7189926738195993,0.23335260135829117,1.5376568065788732,19.167539437356538,0.6599998474121094,0.3834789456418335,-1.6460002899169908,-3.123472504195867,-0.16852807563811467,-2.384736397056429,-0.9072641827775527,2.5666244436035157,10.810763042508068,-32.62344066776015,0.7387361071394394,10,1.0550003051757812,1.239999771118164,-0.10499954223632812,1.3050003051757812,-3.7700004577636683,1,-0.07439696243227123,1.1249945362574107,34.419998168945305,-1.7894874214467846,35.38999938964844,-1.1200055949035421,35.22999954223633,-0.07439696243227123
8928,2007-10-17,35.029998779296875,35.29999923706055,34.65999984741211,35.06999969482422,14108600.0,0.018017987057079132,1.55999755859375,-0.30769682208985005,32.32930773249339,47.703829121288976,0.8434820230598135,1.1426116831703368,-0.3617354460031663,0.929209509756987,20.01269374677542,0.8899993896484375,0.24708249446582897,-1.0165012359619112,-2.5188411116951457,0.48583863977132324,-1.767671173828532,-0.26533129809529044,1.7758281183447266,35.999908447265724,-3.094101600798723,0.7511699378666189,10,0.4350013732910156,0.6200008392333984,-0.5999994277954102,0.6850013732910156,-4.119998931884766,2,-0.11304593840902621,-2.06979178680104,34.40999984741211,1.1249945362574107,34.419998168945305,-1.7894874214467846,35.38999938964844,-0.11304593840902621
8929,2007-10-18,34.400001525878906,34.990001678466804,34.02000045776367,34.93000030517578,16703700.0,-0.017984506861881577,1.9846121342300351,13.24966622162884,29.75971637266703,43.04586184001388,1.3312982806452496,1.7546725116454809,0.2953922558410369,1.5662542185728867,20.584564848378132,1.0099983215332031,0.06856565604656595,-1.577998542785643,-3.248896798033435,0.0928997124621489,-2.413447670409539,-0.7425494151617471,2.2452758219911146,21.965385471953148,-15.670522829624993,0.8354491276238968,10,1.0099983215332031,1.194997787475586,0.03749847412109375,1.3149986267089844,-3.990001678466797,3,-0.10203494129469481,1.55999755859375,35.029998779296875,-2.06979178680104,34.40999984741211,1.1249945362574107,34.419998168945305,-0.10203494129469481
8930,2007-10-19,33.919998168945305,34.34999847412109,33.68000030517578,34.34000015258789,16270500.0,-0.013953585338433716,2.0454557276991894,0.7924583981113741,24.51497184054702,38.14787310924401,1.565164321556317,2.1313000582546024,0.8168504547987467,2.049627392018465,20.233446254515574,0.720001220703125,-0.078232408005384,-1.9230018615722742,-3.7991815592267244,-0.0468221639178239,-2.8610917103994993,-0.984912012745049,2.51525702771621,14.117515062437173,-19.10261358952502,0.9380898488272256,10,1.2950019836425852,1.5050010681152415,0.5175018310546946,1.7950019836425852,-3.209999084472649,4,-0.06426882415999036,1.9846121342300351,34.400001525878906,1.55999755859375,35.029998779296875,-2.06979178680104,34.40999984741211,-0.06426882415999036
8931,2007-10-22,34.27000045776367,34.540000915527344,33.59999847412109,33.61999893188477,21866800.0,0.010318464260378413,-1.7246351172047412,-1.5476153713408167,29.79452904850811,34.08632730356497,0.9830590114506847,1.6957586531780322,0.5145143205787832,1.699475838391045,19.764300211926905,0.9400024414062571,-0.25608178844552754,-1.4634996414184585,-3.440955415042417,0.5139561322055002,-2.4522275282304378,-0.47477175460647913,1.8897292497492728,39.41186370317206,6.676422855048386,0.9887278868119783,10,0.8899993896484375,1.1149978637695312,0.3449993133544922,1.4449996948242188,-2.380001068115231,0,-0.09804495376335409,2.0454557276991894,33.919998168945305,1.9846121342300351,34.400001525878906,1.55999755859375,35.029998779296875,-0.09804495376335409
8932,2007-10-23,31.43000030517578,31.899999618530273,30.739999771118164,31.81999969482422,58654800.0,-0.08287131936540448,3.218187114628344,-0.5999976524995078,21.323540411463583,30.00306485615783,3.3683581567666963,4.381574748122944,3.367583380974267,4.513869184161479,20.275135549204343,3.530000686645508,-0.5773758705383756,-4.062999725341797,-6.803757777056113,-1.322241673627481,-5.433378751198958,-2.6926206994846353,4.4225616543301385,15.131592431338579,-18.38457321461257,1.3703790258571582,10,2.255000114440918,2.524998664855957,3.1974992752075195,4.284999847412109,0.4300003051757777,1,-0.014953904426966425,-1.7246351172047412,34.27000045776367,2.0454557276991894,33.919998168945305,1.9846121342300351,34.400001525878906,-0.014953904426966425
8933,2007-10-24,31.53000068664551,31.57999992370605,30.709999084472656,31.290000915527344,19316600.0,0.0031816856665209947,4.117678408141141,-0.6153849915880995,21.419841785856534,28.688266659099508,2.801026151525793,4.116974699046867,3.2888533069660717,4.392096259153998,20.577038113426045,0.8700008392333949,-0.8990893211750048,-3.7244994163513176,-6.955836326811816,-0.4931625058908189,-5.340167871581567,-2.1088309611210683,3.6068025664861203,19.15890432691584,-14.54616326633833,1.6156684552302487,10,1.6999988555908168,2.409997940063473,3.0974988937377894,4.184999465942379,0.039999008178707385,2,-0.028227125836189026,3.218187114628344,31.43000030517578,-1.7246351172047412,34.27000045776367,2.0454557276991894,33.919998168945305,-0.028227125836189026
8934,2007-10-25,31.32999992370605,31.79999923706055,30.899999618530273,31.649999618530273,16423400.0,-0.006343189298570806,1.9032295774907644,-1.3333333333333284,17.559165185087622,26.516124773915262,2.6704616121577835,4.097008384471071,3.528871148517357,4.576764374388194,20.60450993366437,0.899999618530277,-1.2537123611634726,-3.651500129699709,-7.239511306051842,-0.06348895334757643,-5.445505717875779,-1.8574945415236392,3.0985146624401416,16.188003729039004,-14.498255978024982,1.7940055881760666,10,1.7150001525878942,2.6099987030029332,3.2974996566772496,4.3850002288818395,0.23999977111816762,3,-0.013405683923291223,4.117678408141141,31.53000068664551,3.218187114628344,31.43000030517578,-1.7246351172047412,34.27000045776367,-0.013405683923291223
8935,2007-10-26,31.71999931335449,32.049999237060554,31.45000076293945,31.70000076293945,19529700.0,0.012448113329018629,-1.307692871998251,-0.06249552964737789,21.712913528112963,25.436608959439432,1.9055105815674587,3.503057413984056,3.177475796019454,4.176258890437783,20.442631716106536,0.7199993133545028,-1.5722185300634166,-3.0180006980896046,-6.802037363576563,0.7660359673973538,-4.910019030833087,-1.1259823653461218,2.1135527925239366,26.370750548798128,-2.541366032634116,1.89201833274348,10,1.284999847412113,2.2199993133544957,2.907500267028812,3.995000839233402,-0.019998550415039062,4,-0.041298849126735426,1.9032295774907644,31.32999992370605,4.117678408141141,31.53000068664551,3.218187114628344,31.43000030517578,-0.041298849126735426
8936,2007-10-29,32.189998626708984,32.299999237060554,31.71999931335449,31.85000038146973,13387800.0,0.014817128736715368,1.0714302744200317,17.001144492131438,24.358970938948943,24.752550760409463,1.2135363050510222,2.813438959139731,2.7342846044318634,3.7087585169490893,20.153336498617204,0.5799999237060653,-1.6941526995448086,-2.3170012474060044,-6.132394838236259,1.4983923434242463,-4.224698042821132,-0.4093044519908773,1.143784995744518,93.081723283326,67.48678184354098,1.9076967954151256,10,0.8150005340576172,1.75,2.9075002670288086,3.5250015258789062,0.19000244140625,0,-0.045976999235045946,-1.307692871998251,31.71999931335449,1.9032295774907644,31.32999992370605,4.117678408141141,31.53000068664551,-0.045976999235045946
8937,2007-10-30,32.15999984741211,32.650001525878906,32.009998321533196,32.029998779296875,10200900.0,-0.0009319285671538502,-6.529361606641438,0.38235805606512346,24.851369684994992,23.92166875513187,0.99549536706526,2.6260236484971102,2.7790451980049937,3.7158790401865645,19.823293661154466,0.6400032043457102,-1.869197084453674,-2.123499965667726,-5.938955066106843,1.6919551347713906,-4.031227515887281,-0.21577241544817127,0.753978248964458,74.74221330816422,50.67627850383513,1.9077275502195583,10,0.6900005340576172,1.779998779296875,3.16249942779541,3.5550003051757812,0.1100006103515625,1,-0.008395536661838454,1.0714302744200317,32.189998626708984,-1.307692871998251,31.71999931335449,1.9032295774907644,31.32999992370605,-0.008395536661838454
8938,2007-10-31,32.59999847412109,34.25,32.209999084472656,32.290000915527344,11736300.0,0.013681549402879911,-7.680832413479644,2.3845770122362198,32.89985996238876,24.270573598434282,0.19506503997768476,2.0127778229311204,2.352455630773129,3.258202555036256,19.868476119010676,2.0900001525878906,-1.9319172874445556,-1.5080012321472225,-5.2924883922172725,2.276485927922831,-3.400244812182251,0.3842423478878061,-1.8899993896484304,50.74622871669592,23.96886610420439,1.8922435800350268,10,0.025001525878913355,1.3400001525878977,2.8100004196167063,3.115001678466804,-0.11999893188475852,2,-0.02269932203699221,-6.529361606641438,32.15999984741211,1.0714302744200317,32.189998626708984,-1.307692871998251,31.71999931335449,-0.02269932203699221
8939,2007-11-01,32.09999847412109,32.40999984741211,31.959999084472656,32.22999954223633,11471800.0,-0.015337424030768432,-1.1951264898259195,-0.41936158692659287,29.5143124802852,24.826055891738523,0.3738095702676745,2.308209908966667,2.8458240232343073,3.749413113418406,19.989922879123068,0.6399993896484304,-2.0148225218166047,-1.8030011177063088,-5.5543862414416125,1.948384006028995,-3.6786936795739607,0.0726914441613431,-1.3191993713378842,23.214210296143047,-4.251627826107338,1.8756925618676514,11,0.5250015258789134,1.8400001525878977,3.3625001907348704,3.615001678466804,0.5699996948242188,3,-0.01651086618350317,-7.680832413479644,32.59999847412109,-6.529361606641438,32.15999984741211,1.0714302744200317,32.189998626708984,-0.01651086618350317
8940,2007-11-02,32.110000610351555,32.360000610351555,31.739999771118164,32.200000762939446,15045800.0,0.0003115930437982417,2.024395463299773,0.6923031779101121,33.66338289742191,25.255928541617834,0.08946722493537607,2.0546494525872916,2.8285250026009408,3.717816758561092,19.837942182049805,0.6200008392333913,-2.1708810979410202,-1.5714989662170495,-5.188012360647534,2.0450144282134346,-3.3797556634322916,0.23675773099819253,-1.259817489624016,15.415066843881508,-14.579266620161857,1.8082566972152412,11,0.36999893188477273,1.829998016357429,3.3649978637695384,3.6049995422363352,0.8199996948242259,4,-0.016817219098814062,-1.1951264898259195,32.09999847412109,-7.680832413479644,32.59999847412109,-6.529361606641438,32.15999984741211,-0.016817219098814062
8941,2007-11-05,32.18000030517578,32.59999847412109,31.649999618530273,32.06999969482422,14804400.0,0.0021799966830788886,1.0000040154837202,-1.2222269317170347,34.36185688520658,26.704630372033723,-0.34439300034342324,1.740749429360008,2.722877324791739,3.6137965990389844,19.533315829250856,0.9499988555908132,-2.2719037408401377,-1.289999294281003,-4.724842274070241,2.144843685508235,-3.007420784175622,0.42742219561361594,-1.2618208468627934,20.38463880324161,-11.539080689185855,1.7174214898946198,11,0.2999992370605469,1.7599983215332031,3.329998016357422,3.2150001525878906,1.1899986267089915,0,-0.01491608258807664,2.024395463299773,32.110000610351555,-1.1951264898259195,32.09999847412109,-7.680832413479644,32.59999847412109,-0.01491608258807664
8942,2007-11-06,33.220001220703125,33.31999969482422,32.18000030517578,32.200000762939446,17108400.0,0.03231823821207591,-1.1509394579538135,9.272679983354205,38.013266046479714,28.548344178769632,-1.2334953031577989,0.4588574881169194,1.677598721963406,2.5418049540281658,19.573000135504383,1.1399993896484375,-2.2822033385125664,-0.08149843215942099,-3.1867214007748785,3.0237245364560366,-1.6341099164671462,1.4711130521483078,-2.235185351556396,60.38466814706243,27.77956737514741,1.5526114843077286,11,-0.6450014114379883,0.7049980163574219,2.382497787475586,2.174999237060547,0.270000457763679,1,-0.025285975969934427,1.0000040154837202,32.18000030517578,2.024395463299773,32.110000610351555,-1.1951264898259195,32.09999847412109,-0.025285975969934427
8943,2007-11-07,32.27000045776367,32.970001220703125,32.18000030517578,32.639999389648445,17605000.0,-0.028597252499418913,-1.872734586867713,-0.36274388807234903,36.4676029712929,30.649281710570218,-0.1871695663499935,1.142973131065716,2.644701358714208,3.4437470377517627,19.614829030979244,1.0400009155273438,-2.3886084850910336,-0.8254992485046415,-3.5967002576932146,1.945701760683928,-2.211099753098928,0.560101256089645,-1.2198809059998759,37.12579706039899,3.0436943344688387,1.3856005045942847,11,0.5799999237060547,1.4849987030029297,3.4299983978271484,3.125,1.0200004577636719,2,0.0,-1.1509394579538135,33.220001220703125,1.0000040154837202,32.18000030517578,2.024395463299773,32.110000610351555,0.0
8944,2007-11-08,31.979999542236328,32.509998321533196,31.51000022888184,32.330001831054695,20261100.0,-0.008986703173646027,1.816914802735881,0.9459548627220531,37.36980738272676,32.38893658330509,0.2287898029726705,1.2406151057541166,2.9207398357677903,3.691977601015317,20.385111633327664,0.9999980926513565,-2.148430978563198,-0.9530001640319838,-3.574290022279328,1.6682896942153604,-2.2636450931556524,0.3576447650916883,-0.8658823815078094,25.96682055426921,-10.201113212285303,1.3106449291236713,11,0.9000005722045898,1.7749996185302734,3.862499237060547,3.315000534057617,1.2299995422363281,3,0.015634771956129834,-1.872734586867713,32.27000045776367,-1.1509394579538135,33.220001220703125,1.0000040154837202,32.18000030517578,0.015634771956129834
8945,2007-11-09,31.770000457763672,32.470001220703125,31.25,31.25,17233800.0,-0.006566575593452084,-3.6923082566115246,-1.4857058778650611,33.42175267610597,33.39591233187809,0.4991146783028526,1.2284930959850229,3.120818332738864,3.8620739301365887,21.278079507170617,1.220001220703125,-1.9084172470765424,-0.981999301910399,-3.379300972278621,1.415302368457823,-2.18065013709451,0.216651533273712,-0.5931656402497225,25.120798764553903,-10.197404458978816,1.1986508351841114,11,0.9799995422363281,1.9849987030029297,4.1749982833862305,2.7549991607666016,1.4399986267089844,4,0.028328539446454526,1.816914802735881,31.979999542236328,-1.872734586867713,32.27000045776367,-1.1509394579538135,33.220001220703125,0.028328539446454526
8946,2007-11-12,31.38999938964844,32.279998779296875,31.32999992370605,31.459999084472656,14914600.0,-0.01196100291595592,-9.000060232497104,-0.1346146792355872,49.60629034341277,36.14645907170228,0.8422762808579343,1.4438839423285366,3.4811205642602907,4.1879014433158055,21.20961350746495,0.9499988555908239,-1.6151294168958685,-1.2105004310607903,-3.5461416415009346,1.125140779379354,-2.3783210362808624,-0.042679825840718166,-0.1517012684847714,6.763256535664832,-29.823360564925416,1.167820605220072,11,1.360000610351559,2.3649997711181605,4.5624999999999964,3.1350002288818324,1.6500015258789027,0,0.04906024037818835,-3.6923082566115246,31.770000457763672,1.816914802735881,31.979999542236328,-1.872734586867713,32.27000045776367,0.04906024037818835
8947,2007-11-13,31.85000038146973,31.959999084472656,31.3799991607666,31.59000015258789,14571100.0,0.01465438040030631,1.4166782565158131,-3.7143051771119557,52.941172345701176,38.373271558736995,0.3728909391351998,0.8245349395502579,2.9744443672020786,3.6817596272283843,20.89858334444232,0.5799999237060547,-1.3580510816658915,-0.6224994659423793,-2.816921751836393,1.5719228199516309,-1.7197106088893825,0.4747116770046276,-0.6000003814697301,34.883718351342445,-3.7459770718192047,1.0972111429470055,11,0.43499946594237926,1.879999160766598,4.102499008178707,2.6749992370605433,1.600000381469716,1,0.04772365878210083,-9.000060232497104,31.38999938964844,-3.6923082566115246,31.770000457763672,1.816914802735881,31.979999542236328,0.04772365878210083
8948,2007-11-14,31.06999969482422,32.02000045776367,30.95000076293945,32.0,17895000.0,-0.02448981718377985,1.2061821613968926,-3.5769211018596145,47.840530508853206,40.40951800635566,1.0203370042651656,1.3625075365690478,3.692263320327612,4.4112540934727775,21.47316499828422,1.0699996948242223,-1.1640343641561444,-1.2045001983642578,-3.124790735915937,0.7157903391874214,-2.1646454671400974,-0.2443549295884182,3.1800003051757812,7.6922512617867005,-32.3809086038413,0.9601452687758405,11,1.0650005340576172,2.645000457763672,5.059999465942383,3.414999008178711,2.7299995422363352,2,0.07788870316743912,1.4166782565158131,31.85000038146973,-9.000060232497104,31.38999938964844,-3.6923082566115246,31.770000457763672,0.07788870316743912
8949,2007-11-15,30.88999938964844,31.34000015258789,30.65999984741211,31.01000022888184,15117000.0,-0.005793379689210676,-1.344828946978961,0.12903311812431806,42.85714754695742,41.43104741185961,1.1294193922431823,1.3344841748490914,3.7857536451404137,4.539667731099694,21.50528509222578,0.6800003051757812,-0.9779444681037504,-1.2090003967285092,-2.9440131228954165,0.526012329438398,-2.0765067598119593,-0.3414940336450556,3.294000625610348,12.707147388409847,-27.89721406369102,0.8675063630834534,11,1.100000381469723,2.755001068115231,5.252499580383297,3.5949993133544886,3.2299995422363317,3,0.07769509787310547,1.2061821613968926,31.06999969482422,1.4166782565158131,31.85000038146973,-9.000060232497104,31.38999938964844,0.07769509787310547
8950,2007-11-16,31.739999771118164,31.739999771118164,30.899999618530273,31.04999923706055,15222800.0,0.02751700868451845,1.4347811664671783,-5.749964237463215,46.36511680576332,42.76474295858813,0.24743541151946857,0.32969340710346273,2.8815151544373805,3.6306840188501113,21.04173260440902,0.850000381469723,-0.9019631197003122,-0.25000009536743306,-1.763031542546642,1.2630313518117795,-1.0065158189570411,0.5065156282221714,2.3030402374267567,66.66670591254919,31.349558925034557,0.7565157235896062,11,0.25,1.4650001525878906,4.2024993896484375,2.7449989318847656,2.3599987030029226,4,0.046313778322459864,-1.344828946978961,30.88999938964844,1.2061821613968926,31.06999969482422,1.4166782565158131,31.85000038146973,0.046313778322459864
8951,2007-11-19,30.90999984741211,31.729999542236328,30.71999931335449,31.60000038146973,12884600.0,-0.02614996627886912,1.1263188327815474,-1.0000000000000102,41.05866224838843,43.10312031435576,0.9815624171546276,0.9434342636046189,3.6490929947016895,4.396914031944519,20.897894107462424,1.0200004577636754,-0.7674709667086574,-0.9119999885559089,-2.0616014664712594,0.2376014893594416,-1.4868007275135824,-0.3371992495982319,2.997718554687502,18.38234469140235,-11.454245404576525,0.5748007389576759,11,0.9050006866455078,2.1100006103515625,5.024999618530273,3.5749988555908203,2.7299995422363352,0,0.07440955187365073,1.4347811664671783,31.739999771118164,-1.344828946978961,30.88999938964844,1.2061821613968926,31.06999969482422,0.07440955187365073
8952,2007-11-20,30.959999084472656,31.690000534057614,30.43000030517578,31.020000457763672,15822500.0,0.0016175748077440488,-1.250002554487206,0.08695844471042832,37.575773689248166,43.226250394128584,0.6451085351142645,0.902700230280999,3.519846701015439,4.284544618774206,18.824204619729475,1.2600002288818324,-0.6925096948123866,-0.8385006904602044,-2.039890982158127,0.36288960123771474,-1.4391958363091675,-0.2378055446112448,2.8178105754394522,33.333253360652,5.88788909729174,0.6006951458489598,11,0.5100002288818324,1.9050006866455078,4.71250057220459,3.5249996185302734,2.5300025939941477,1,0.06718352366159697,1.1263188327815474,30.90999984741211,1.4347811664671783,31.739999771118164,-1.344828946978961,30.88999938964844,0.06718352366159697
8953,2007-11-21,30.63999938964844,31.13999938964844,30.09000015258789,30.75,16732000.0,-0.01033590776120874,1.3595504654790984,1.833301544916973,38.629300889025764,43.36619411705069,0.7929660197570492,1.2148927211238423,3.7745898386110746,4.532814281704358,16.732835023892992,1.0499992370605504,-0.6373612130145716,-1.1140003204345668,-2.41875153878949,0.19075089792035627,-1.7663759296120283,-0.46162471125710525,2.936941708979486,33.33329480102903,5.131602757179053,0.6523756091774613,11,0.6400012969970668,2.0550003051757777,4.917500495910641,3.8449993133544886,2.760002136230465,2,0.09171022941470253,-1.250002554487206,30.959999084472656,1.1263188327815474,30.90999984741211,1.4347811664671783,31.739999771118164,0.09171022941470253
8954,2007-11-23,30.90999984741211,31.0,30.54999923706055,30.63999938964844,5629800.0,0.00881202555946814,-1.0000000000000158,-2.454535996670875,41.01796390087964,44.21021758646998,0.39697012195035697,0.9610891234091312,3.448217062697829,4.189690223010274,14.831509119034662,0.4500007629394496,-0.688596383147658,-0.8229998588561998,-2.1693418596459395,0.5233421419335436,-1.4961708592510732,-0.14982885846132987,2.387985975532615,49.69696269109615,19.056715135254905,0.6731710003948709,11,0.27499961853027344,1.6300010681152344,4.647500038146973,3.5749988555908203,1.4399986267089773,4,0.09349723079634398,1.3595504654790984,30.63999938964844,-1.250002554487206,30.959999084472656,1.1263188327815474,30.90999984741211,0.09349723079634398
8955,2007-11-26,30.40999984741211,31.309999465942386,30.3799991607666,30.96999931335449,10396200.0,-0.01617599490353483,-1.999996923635413,-2.0740685796634737,37.55274714367339,42.87093500872117,0.7641219212493837,1.4312986342846372,3.891964807775828,4.614194182367413,13.01621733736534,0.9300003051757848,-0.6721001267008013,-1.2574998855590813,-2.7282232597392095,0.2132234886210469,-1.9928615726491472,-0.522138198469019,2.6313471219040707,19.5121837754352,-11.912051777548225,0.7353616870900634,11,0.6450004577636719,1.9050006866455078,5.092499732971191,4.07499885559082,1.2299995422363317,0,0.12199931282763177,-1.0000000000000158,30.90999984741211,1.3595504654790984,30.63999938964844,-1.250002554487206,30.959999084472656,0.12199931282763177
8956,2007-11-27,30.709999084472656,30.95000076293945,30.26000022888184,30.51000022888184,11474600.0,0.009865150890031149,1.029406732357784,-0.35714115415137826,30.29826488240313,40.355056401688046,0.3995363027557559,1.069574110979417,3.5412632764184195,4.2361641426666665,11.486073433800973,0.6900005340576101,-0.6447672304213796,-0.8835006713867202,-2.3919792965079054,0.6249779537344651,-1.6377399839473128,-0.12926135882612755,2.0952401395052576,38.749924004096115,10.535044628186625,0.7542393125605927,11,0.345001220703125,1.605001449584961,4.6100006103515625,3.7749996185302734,-0.17999839782714488,1,0.11038747934585436,-1.999996923635413,30.40999984741211,-1.0000000000000158,30.90999984741211,1.3595504654790984,30.63999938964844,0.11038747934585436
8957,2007-11-28,31.88999938964844,32.259998321533196,31.04999923706055,31.07999992370605,15797600.0,0.03842397721764845,-1.7816044075057367,4.050020504115236,47.12120502776927,40.27513134823428,-0.865175955775964,-0.13880784171836424,2.3180689496572704,2.985639540761394,9.929516270599104,1.5499992370605398,-0.5402981419494424,0.30999965667724894,-1.1818735239336426,1.8018728372881405,-0.4359369336281951,1.055936246982693,0.6980207086182695,82.94934359024887,53.55404883719979,0.7459365903054451,11,-0.7150001525878977,0.28000068664550426,3.382499694824215,2.5949993133544886,-1.399999618530277,2,0.05487613777026468,1.029406732357784,30.709999084472656,-1.999996923635413,30.40999984741211,-1.0000000000000158,30.90999984741211,0.05487613777026468
8958,2007-11-29,31.86000061035156,32.139999389648445,31.670000076293945,31.71999931335449,9951900.0,-0.000940695511791656,-2.9166646798434543,0.17284122136325916,49.05363620665066,40.96363008820019,-0.7949257028344867,-0.17612013672851035,2.288160364407023,2.946458996376794,10.072130432056797,0.4699993133544993,-0.5597000876848206,0.3170007705688427,-1.1033497981541593,1.7373513392918483,-0.3931745137926619,1.0271760549303437,0.528177892260846,80.00009536752266,48.09860440191865,0.7101752843615022,11,-0.6850013732910156,0.30999946594238637,1.9599990844726598,2.0949983596801793,-1.360000610351559,3,0.05116136336750876,-1.7816044075057367,31.88999938964844,1.029406732357784,30.709999084472656,-1.999996923635413,30.40999984741211,0.05116136336750876
8959,2007-11-30,31.56999969482422,32.279998779296875,31.35000038146973,32.18000030517578,13214300.0,-0.009102351223217342,1.296299261547727,-4.357106851405295,48.442362140626805,41.194435125407246,-0.44513343103523084,0.07603720704387484,2.495918087321357,3.1648919248889342,9.97907021479853,0.9299983978271449,-0.6469075545080223,0.05349979400634908,-1.3426653548779228,1.449664942890621,-0.6445827804357833,0.751582368448485,-1.4799995422363281,64.85150524851726,30.766602417309016,0.6980825744421352,11,-0.38500022888183594,0.6000003814697266,2.0149993896484375,2.3699989318847656,-1.0900001525878906,4,0.057966482380255036,-2.9166646798434543,31.86000061035156,-1.7816044075057367,31.88999938964844,1.029406732357784,30.709999084472656,0.057966482380255036
8960,2007-12-03,31.56999969482422,32.15999984741211,31.3799991607666,31.57999992370605,8786000.0,0.0,-2.999990218757489,0.016393801435819776,51.490068525594445,42.35348026731903,-0.527227509081591,0.03531819464986086,2.3845770344945976,3.0823784000976246,9.695002526863535,0.7800006866455078,-0.6427655650544644,0.08049983978271413,-1.2879495647284855,1.4489492442939174,-0.6037248624728875,0.7647245420383157,-1.436199569702147,64.85150524851726,26.182425281731412,0.6842247022556013,12,-0.38500022888183594,0.6000003814697266,1.922499656677246,2.3699989318847656,-1.1399993896484375,0,0.024706961889034984,1.296299261547727,31.56999969482422,-2.9166646798434543,31.86000061035156,-1.7816044075057367,31.88999938964844,0.024706961889034984
8961,2007-12-04,31.70000076293945,32.040000915527344,31.18000030517578,31.35000038146973,10157100.0,0.004117867259167074,-1.4927534629407977,-34.9992370780205,48.68651845468037,43.58800746347816,-0.5960647498806608,-0.13964679919250145,2.147607988464447,2.8705804087137103,9.72940020546153,0.8600006103515625,-0.5832598261465058,0.23450088500976207,-1.0993581940238109,1.5683599640433314,-0.4324286545070244,0.9014304245265485,-1.5232766647338813,52.845672177820354,13.131928699358106,0.6669295395167851,12,-0.5150012969970668,0.46999931335449574,1.7724981307983434,2.239997863769535,-1.8000011444091761,1,-0.001892787755423564,-2.999990218757489,31.56999969482422,1.296299261547727,31.56999969482422,-2.9166646798434543,31.86000061035156,-0.001892787755423564
8962,2007-12-05,32.380001068115234,32.61999893188477,31.82999992370605,31.93000030517578,15144900.0,0.02145111321166837,-1.4307604727866068,1.2857150642231094,61.675590292038514,46.148706286035136,-1.1772560625420567,-0.9336744363319411,1.3734281793646517,2.1059991023776305,10.285980783942255,0.9199981689453232,-0.5926053251142065,0.9565011978149407,-0.18356922061596492,2.09657161624585,0.3864659885994861,1.5265364070303953,-2.161211476287839,83.33346578822541,37.93465528536616,0.5700352092154544,12,-0.9400014877319265,-0.21000099182128906,1.0924978256225586,1.55999755859375,-1.980001449584961,2,-0.05713404325027738,-1.4927534629407977,31.70000076293945,-2.999990218757489,31.56999969482422,1.296299261547727,31.56999969482422,-0.05713404325027738
8963,2007-12-06,32.27000045776367,32.490001678466804,32.029998779296875,32.36999893188477,11136800.0,-0.0033971774775474195,1.7058678335015556,-0.222218454626388,62.454881227974234,48.53058598904564,-0.9071174884426938,-0.868186183026701,1.3840950951765123,2.12816398425187,10.872639668486544,0.460002899169929,-0.4893468047691627,0.8465005874633782,-0.2935698309675274,1.9865710058942874,0.2764653782479236,1.4165357966788328,-1.955162492333983,75.69452722875187,25.079780365244858,0.5700352092154544,12,-0.830000877380364,-0.10000038146972656,1.1249990463256836,1.6699981689453125,-2.5500011444091832,3,-0.055159611447023305,-1.4307604727866068,32.380001068115234,-1.4927534629407977,31.70000076293945,-2.999990218757489,31.56999969482422,-0.055159611447023305
8964,2007-12-07,32.47999954223633,33.009998321533196,32.279998779296875,32.389999389648445,13252900.0,0.006507563727726318,-3.7096536024118167,-0.9000152590217617,57.55101866048841,50.75261615758064,-0.9733499169583517,-1.0949442561886364,1.0593578428265573,1.841196895790219,11.238137769898248,0.7399978637695241,-0.351006823536526,1.0314996719360359,-0.17966438988712952,2.2426637337592012,0.42591764102445495,1.6370817028476168,-2.072955138148437,71.03828667793734,21.52645290681499,0.6055820309115825,12,-0.8450002670288086,-0.7749996185302734,0.8024997711181641,1.4599990844726562,-2.979999542236328,4,-0.060960577898456436,1.7058678335015556,32.27000045776367,-1.4307604727866068,32.380001068115234,-1.4927534629407977,31.70000076293945,-0.060960577898456436
8965,2007-12-10,32.669998168945305,32.790000915527344,32.150001525878906,32.509998321533196,15505000.0,0.005849711495897969,2.199954224243871,1.7777730682831057,70.65726543408311,55.23694955221175,-0.9041337670616514,-1.2796695137160654,0.7609108052302815,1.5764697442514048,11.328352473257844,0.6399993896484375,-0.18236006761859258,1.1764984130859304,-0.14666032735651413,2.4996571535283714,0.5149190428647117,1.8380777833071527,-2.106776529810695,81.42073655005069,26.815769037173993,0.6615793702212206,12,-0.6399993896484304,-0.9649982452392507,0.6125011444091868,1.270000457763679,-3.3799972534179616,0,-0.06703393784670286,-3.7096536024118167,32.47999954223633,1.7058678335015556,32.27000045776367,-1.4307604727866068,32.380001068115234,-0.06703393784670286
8966,2007-12-11,32.93000030517578,34.59999847412109,32.84999847412109,34.06999969482422,21772800.0,0.007958437428919884,-1.692301372114012,-7.125002980235081,72.03580182013067,58.00523808469635,-0.9120207717018403,-1.495034295726029,0.3861531523530033,1.2487195633518553,12.008331129909676,1.9300003051757812,-0.029212312454330203,1.3595005035400405,-0.10949839369241943,2.828499400772497,0.6250010549238141,2.0939999521562704,-2.219972065097256,39.71122588872527,-16.858074070005145,0.7344994486162288,12,-0.04000091552734375,-0.5850009918212891,0.279998779296875,1.0099983215332031,-3.470001220703125,1,-0.0759186145408891,2.199954224243871,32.669998168945305,-3.7096536024118167,32.47999954223633,1.7058678335015556,32.27000045776367,-0.0759186145408891
8967,2007-12-12,33.36999893188477,33.990001678466804,33.060001373291016,33.299999237060554,15434300.0,0.013361634455856253,-2.3818474385828012,-0.061403273948949955,79.73855611635571,61.41467363021913,-1.2516254825765785,-1.913421878308604,-0.16005134304388235,0.7401292240370552,12.725056678102876,1.0600013732910227,0.22601770130523136,1.7234992027282772,0.05050276542689147,3.396495640029663,0.8870009840775879,2.55999742137897,-2.3487730730828424,52.140089949682036,-7.064027040145177,0.8364982186506925,12,-0.47999954223633523,-1.0249996185302805,-0.15999984741211648,0.5699996948242116,-4.389999389648445,2,-0.10398559857426137,-1.692301372114012,32.93000030517578,2.199954224243871,32.669998168945305,-3.7096536024118167,32.47999954223633,-0.10398559857426137
8968,2007-12-13,33.490001678466804,33.759998321533196,33.080001831054695,33.139999389648445,10686500.0,0.003596126773242725,-1.8936180574155084,5.000054495912806,79.0540586981923,64.81597324772642,-1.2472598707104652,-1.942417036377364,-0.370291517126887,0.5789997336463486,13.069680524589508,0.6799964904785014,0.5316576683432821,1.7225018501281824,-0.1167304149784627,3.561734115234831,0.8028857175748598,2.642117982681505,-2.1824740104393427,54.69395190672864,-5.476768098230856,0.9196161325533239,12,-0.6000022888183665,-1.1450023651123118,-0.24000215530396218,0.4499969482421804,-3.1900024414062536,3,-0.09226640504838557,-2.3818474385828012,33.36999893188477,-1.692301372114012,32.93000030517578,2.199954224243871,32.669998168945305,-0.09226640504838557
8969,2007-12-14,33.290000915527344,33.75,33.200000762939446,33.200000762939446,9187800.0,-0.005971954401783552,-11.22218454626195,0.2571416115355894,84.78259467398628,68.51514281976995,-0.8690040134231012,-1.6373425693251988,-0.2676141261221119,0.7310240429564345,13.167494795945705,0.549999237060554,0.6291090924232492,1.402501010894774,-0.5074830049200187,3.3124850267095667,0.44750900298738117,2.3574930188021703,-1.719075583012394,46.53064529187934,-18.007195363330126,0.9549920079073956,12,-0.40000152587890625,-0.9450016021728516,0.012498855590820312,0.6499977111816406,-2.8700008392333984,4,-0.10723945641310306,-1.8936180574155084,33.490001678466804,-2.3818474385828012,33.36999893188477,-1.692301372114012,32.93000030517578,-0.10723945641310306
8970,2007-12-17,33.209999084472656,33.450000762939446,32.97999954223633,33.25,9686600.0,-0.0024031789983331997,1.1363573311139221,-0.4444538634340343,81.88770793475302,72.20416387311136,-0.5944125417401196,-1.5194694241502944,-0.29883279046202915,0.7751902042836747,13.652183482838891,0.4700012207031179,0.7196140125511512,1.2489992141723647,-0.7482298062668136,3.2462282346115394,0.25038470395277557,2.247613724391954,-1.3967479006292152,20.57146344866112,-45.277419765235265,0.9986145102195875,12,0.005000114440910863,-0.8649997711181641,0.10750055313110352,0.7299995422363281,-3.4199981689453125,0,-0.11171331486748726,-11.22218454626195,33.290000915527344,-1.8936180574155084,33.490001678466804,-2.3818474385828012,33.36999893188477,-0.11171331486748726
8971,2007-12-18,33.209999084472656,33.669998168945305,32.81999969482422,33.5,10437300.0,0.0,1.6984196185286486,7.249856952126645,74.08753738117359,73.58326910523748,-0.3997298701285885,-1.4106490818584447,-0.4081554473613451,0.7524031311225698,14.059244129504284,0.8499984741210866,0.8477798836073589,1.1339992523193345,-0.8732657643936861,3.141264269032355,0.13036674396282422,2.137631760675845,-1.173808117407006,33.33322465268361,-29.09873216653692,1.00363250835651,12,0.10499954223632812,-0.8649997711181641,0.04250049591064453,0.7299995422363281,-2.8899993896484375,1,-0.11803668404128653,1.1363573311139221,33.209999084472656,-11.22218454626195,33.290000915527344,-1.8936180574155084,33.490001678466804,-0.11803668404128653
8972,2007-12-19,33.040000915527344,33.990001678466804,32.90999984741211,33.0,8099100.0,-0.00511888508376368,-8.818143986683378,-0.1379337560179948,70.48608167676852,74.47562471065905,-0.1411038014781596,-1.1350259489567378,-0.3575121608900105,0.8853012999006751,14.310270708328005,1.0800018310546946,0.9612607337792234,0.8600009918212876,-1.1191432179098229,2.8391452015524017,-0.12957111304427116,1.8495730966868429,-0.7987053478972612,18.803491257185033,-39.69576619170742,0.9895721048655564,12,0.33499908447265625,-0.6950016021728516,0.21249866485595703,0.8999977111816406,-2.6700000762939453,2,-0.10835356331277357,1.6984196185286486,33.209999084472656,1.1363573311139221,33.209999084472656,-11.22218454626195,33.290000915527344,-0.10835356331277357
8973,2007-12-20,33.450000762939446,33.52000045776367,33.0,33.209999084472656,8443100.0,0.012409196006390566,1.7368368217637906,5.999904634750919,81.33331129288808,77.11810166981458,-0.4091439000175967,-1.3952487422799535,-0.8781158870341343,0.4523440020419116,14.26016952013568,0.5200004577636719,1.1091898240294498,1.1295007705688391,-0.7873113397464664,3.046312880884148,0.17109471541118637,2.087906825726492,-1.0200089627900866,53.84615384615291,-3.690564510385691,0.9584060551576543,12,-0.07500076293944602,-1.1050014495849538,-0.44250106811522727,0.48999786376953836,-2.600000381469716,3,-0.1336323204409492,-8.818143986683378,33.040000915527344,1.6984196185286486,33.209999084472656,1.1363573311139221,33.209999084472656,-0.1336323204409492
8974,2007-12-21,33.799999237060554,33.970001220703125,33.59999847412109,33.84000015258789,11979600.0,0.010463332321023033,1.4666598850516723,-0.16666931574343874,83.28355251695821,78.52102245680071,-0.6171045684126355,-1.5996493440505404,-1.299535655864723,0.0824675731802742,14.345409915952553,0.520000457763679,1.1352330636803245,1.3349992752075295,-0.5697926707289582,3.2397912211440207,0.3826033022392821,2.2873952481757733,-1.1964069029934592,83.76050262626799,26.027556134003376,0.9523959729682455,12,-0.09000015258789773,-1.4549999237060618,-0.8749990463256907,0.1399993896484304,-2.8499984741211044,4,-0.10355029819534356,1.7368368217637906,33.450000762939446,-8.818143986683378,33.040000915527344,1.6984196185286486,33.209999084472656,-0.10355029819534356
8975,2007-12-24,34.11999893188477,34.25,33.779998779296875,33.779998779296875,4783800.0,0.009467446806133317,-1.7647118221903084,-8.499809269503881,84.18075625814924,79.87046183880278,-0.7932054106189383,-1.7154038110818277,-1.693868835822279,-0.2511206109446604,14.957692856192864,0.470001220703125,1.1812716494319027,1.4694990158081112,-0.3112101957916167,3.250208227407839,0.5791444100082472,2.359853621607975,-1.3566941066133609,90.90901815582151,31.21293254024831,0.8903546057998631,12,-0.5849990844726634,-1.7749996185302805,-1.3024988174438548,-0.2049999237060618,-2.599998474121101,0,-0.10844076704038863,1.4666598850516723,33.799999237060554,1.7368368217637906,33.450000762939446,-8.818143986683378,33.040000915527344,-0.10844076704038863
8976,2007-12-26,34.09999847412109,34.40999984741211,33.889999389648445,33.959999084472656,6109100.0,-0.0005861799059142525,-2.7143051771118545,0.41176272593653435,79.86105500182076,79.88407282607666,-0.6590986224265478,-1.5056043737604838,-1.7186960428766156,-0.22771840824800904,15.524337169833776,0.5200004577636648,1.2607868918408371,1.2799985885620018,-0.363027692198969,2.9230248693229726,0.45848544818151993,2.101511728942487,-1.1897581569417,79.33324178059848,21.69242256017253,0.8215131403804853,12,-0.4849987030029226,-1.7549991607665945,-1.5024986267089773,-0.1849994659423757,-2.9399986267089773,2,-0.12639289593706737,-1.7647118221903084,34.11999893188477,1.4666598850516723,33.799999237060554,1.7368368217637906,33.450000762939446,-0.12639289593706737
8977,2007-12-27,33.639999389648445,34.15999984741211,33.540000915527344,34.09999847412109,6684900.0,-0.013489709825698082,1.13792060193102,-3.285722070844752,71.2074168118338,79.01222372759237,-0.17519599376413453,-0.9568349081945584,-1.3094717770122912,0.2287310075540816,17.07009252032757,0.6199989318847656,1.2597290431743886,0.7324995040893612,-0.8882323787242967,2.353231386903019,-0.07786643731746778,1.54286544549619,-0.5945784199137236,45.39003254667644,-9.555382829853983,0.8103659414068292,12,-0.024999618530280543,-1.2950000762939524,-1.2224988937378,0.27499961853026633,-3.8999996185302805,3,-0.09869202601251659,-2.7143051771118545,34.09999847412109,-1.7647118221903084,34.11999893188477,1.4666598850516723,33.799999237060554,-0.09869202601251659
8978,2007-12-28,33.490001678466804,33.75,33.209999084472656,33.419998168945305,7299300.0,-0.004458909450152926,-1.2040778195576523,-0.15218184532204646,65.93064226542607,76.91756234886348,-0.028159561285477253,-0.7151251987508047,-1.2330262143634059,0.37427078375473855,18.50010987569889,0.5400009155273438,1.226378535696739,0.5010017395019588,-1.060803872361518,2.0628073513654357,-0.27990106642977963,1.2819045454336973,-0.32021450838117715,23.333534664450497,-28.354476727689246,0.7809028059317387,12,0.12499809265136008,-1.1450023651123118,-1.3225021362304759,0.3099975585937429,-4.00000190734864,4,-0.09316215834170838,1.13792060193102,33.639999389648445,-2.7143051771118545,34.09999847412109,-1.7647118221903084,34.11999893188477,-0.09316215834170838
8979,2007-12-31,33.400001525878906,33.81999969482422,33.18000030517578,33.36999893188477,6175700.0,-0.0026873737855249713,-2.1219494040696323,0.4285869979835726,61.889306669383735,74.69551776382245,0.08837911060066972,-0.506990040975225,-1.1988307041651822,0.4637151791796583,20.123453653686614,0.6399993896484375,1.1099446248584286,0.31950149536132955,-1.1002308686255589,1.739233859348218,-0.3903646866321111,1.0293676773547702,1.1999969482421804,17.886284762604788,-28.799785009443667,0.7098661819934438,12,0.2149982452392578,-0.9700021743774414,-1.412501335144043,0.2299976348876953,-4.19000244140625,0,-0.07634733616504152,-1.2040778195576523,33.490001678466804,1.13792060193102,33.639999389648445,-2.7143051771118545,34.09999847412109,-0.07634733616504152
8980,2008-01-02,32.34999847412109,33.240001678466804,31.920000076293945,33.0,16982100.0,-0.03143721568228852,1.3362759263260067,-21.664844246667798,42.48702410176738,71.18434962166621,1.121499769238909,0.6371096806326477,-0.20250968248637946,1.516631379965041,21.181029499852045,1.480001449584961,0.9620448868250904,-0.7695014953613324,-2.0506104956463744,0.5116075049237097,-1.4100559955038534,-0.12894699521881137,2.2216000366210906,17.26901354830428,-29.047693119662455,0.6405545001425215,1,0.8150014877319407,0.0800008773803782,-0.48749828338622336,1.280000686645515,-2.7499980926513565,2,-0.043276592804218805,-2.1219494040696323,33.400001525878906,-1.2040778195576523,33.490001678466804,1.13792060193102,33.639999389648445,-0.043276592804218805
8981,2008-01-03,31.63999938964844,32.34999847412109,31.5,32.259998321533196,15540900.0,-0.02194742250268178,1.1249982118589714,0.9538422714414558,29.055701031261165,66.58097399438759,1.7716857381194195,1.4149271847249132,0.4331669671718039,2.2260832788572777,22.01237153843481,0.8499984741210866,0.7838035172557127,-1.47650051116943,-2.771808257209319,-0.18119276512953775,-2.124154384189378,-0.8288466381494821,2.825535183715804,5.2631352511033125,-38.65150087235523,0.6476538730199457,1,1.3150005340576136,0.7899999618530238,0.045001029968258166,1.9899997711181605,-1.4799995422363317,3,-0.0037926338242607605,1.3362759263260067,32.34999847412109,-2.1219494040696323,33.400001525878906,-1.2040778195576523,33.490001678466804,-0.0037926338242607605
8982,2008-01-04,30.53000068664551,31.399999618530273,30.270000457763672,31.309999465942386,18535500.0,-0.03508213414713546,1.354167163372531,1.2580647146047998,21.093723515498965,59.88768646356658,2.7806089201170074,2.507798301716104,1.545968286688744,3.3277973126114055,23.37022042674308,1.3699989318847692,0.5963591484237298,-2.4939991950988762,-4.20747997559015,-0.7805184146076023,-3.3507395853445097,-1.6372588048532428,3.7576018123168815,7.323951683356518,-33.77197528949368,0.8567403902456368,1,1.8099994659423793,1.9049987792968714,1.1549997329711879,3.09999847412109,-0.220001220703125,4,0.02063541259735957,1.1249982118589714,31.63999938964844,1.3362759263260067,32.34999847412109,-2.1219494040696323,33.400001525878906,0.02063541259735957
8983,2008-01-07,30.489999771118164,30.82999992370605,30.020000457763672,30.65999984741211,13987000.0,-0.0013102166599310294,2.1764670683316996,0.21794915685277202,21.774165947885578,53.05331017811407,2.633520989751055,2.5377187566542645,1.5851409840704207,3.3625499345324243,24.87773623226348,0.8099994659423793,0.468424531790987,-2.445000076293944,-4.47842079473363,-0.4115793578542579,-3.461710435513787,-1.428289717074101,3.4761945645483294,12.368405466261507,-26.881759979510946,1.0167103592198439,1,1.7250003814697266,1.8199996948242188,1.182499885559082,3.1399993896484375,0.36000061035156605,0,-0.0245982291121708,1.354167163372531,30.53000068664551,1.1249982118589714,31.63999938964844,1.3362759263260067,32.34999847412109,-0.0245982291121708
8984,2008-01-08,30.5,31.61000061035156,30.25,30.59000015258789,23463000.0,0.0003279838949461489,-3.610170368215163,0.529412424687812,22.290372834338314,46.17660090880175,2.3537057010681934,2.499949983610996,1.5808592733276114,3.357525246610855,25.536186659093406,1.360000610351559,0.35100185525689653,-2.3359998703002915,-4.637783078628715,-0.034216661971868234,-3.4868914744645068,-1.18510826613608,3.071574947876215,14.906812430695709,-25.602882447039754,1.1508916041642119,1,1.7150001525878906,1.8099994659423828,1.172499656677246,3.1299991607666016,-0.28000068664551137,1,-0.03311476160268312,2.1764670683316996,30.489999771118164,1.354167163372531,30.53000068664551,1.1249982118589714,31.63999938964844,-0.03311476160268312
8985,2008-01-09,30.479999542236328,30.61000061035156,29.790000915527344,30.36000061035156,16788900.0,-0.0006557527135629959,3.3157757365859175,-1.3333192048489353,22.19957486679634,39.76976978268793,2.0149682961108226,2.474329033351772,1.5938909760676694,3.379082369709792,26.557144610781837,0.8199996948242152,0.14489994144624774,-2.246500396728514,-4.7783960663140235,0.28539527285699506,-3.512448231521269,-0.9805525619357596,2.7364179566286353,26.953097060296187,-13.86686470645735,1.2659478347927553,1,1.4950008392333984,1.7150001525878906,1.197500228881836,3.1499996185302734,-0.35000038146972656,2,-0.041666682310930625,-3.610170368215163,30.5,2.1764670683316996,30.489999771118164,1.354167163372531,30.53000068664551,-0.041666682310930625
8986,2008-01-10,30.43000030517578,30.60000038146973,29.899999618530273,30.29999923706055,14883200.0,-0.001640394941320844,1.9787189143561807,1.083351877165593,22.75571826651776,34.38624772209726,1.6646914911691795,2.453208692302212,1.6210449811886747,3.4214217073431,25.957464492965997,0.7000007629394567,-0.13121784507864476,-2.171499633789061,-4.900287784207627,0.5572885166295087,-3.535893708998344,-0.807105558579778,2.375247203688666,35.16480752543488,-8.09143829219714,1.3643940752092847,1,1.375,1.7649993896484375,1.2474994659423828,3.1999988555908203,-0.6300010681152308,3,-0.027275711974438566,3.3157757365859175,30.479999542236328,-3.610170368215163,30.5,2.1764670683316996,30.489999771118164,-0.027275711974438566
8987,2008-01-11,29.899999618530273,30.28000068664551,29.71999931335449,30.209999084472656,15917400.0,-0.017417045065075465,1.488880223455155,-2.3845916840283525,13.849260348536276,28.5994275091095,1.7973976340409195,2.856363846300148,2.1225378606965037,3.9345352680430423,25.384168946745156,0.7100009918212926,-0.4839254663937709,-2.5280003547668457,-5.482936320741935,0.4269356112082434,-4.005468337754394,-1.0505323717793011,2.5434182991337195,9.523819135033314,-31.054758305122952,1.477467982987545,1,1.869999885559082,2.2599992752075124,1.7775001525878906,3.729999542236328,0.4099998474121129,4,0.008695659939764733,1.9787189143561807,30.43000030517578,3.3157757365859175,30.479999542236328,-3.610170368215163,30.5,0.008695659939764733
8988,2008-01-14,30.399999618530273,30.60000038146973,30.11000061035156,30.20000076293945,12608800.0,0.016722408240103404,-1.5789518594180458,-0.6451587101378945,16.403162278821952,23.54541146571374,0.9085273463487269,2.227188261159796,1.5850676870042903,3.417031089654138,24.638655082105483,0.7000007629394567,-0.8115140702367327,-1.873500251770018,-4.916450805874497,1.169450302334461,-3.3949755288222576,-0.3520249747177786,1.6621396945303886,35.9788274355263,0.8268452409424327,1.5214752770522386,1,1.080000877380371,1.7599992752075124,1.4050002098083532,3.229999542236328,-0.4400005340576172,0,-0.002960531372277586,1.488880223455155,29.899999618530273,1.9787189143561807,30.43000030517578,3.3157757365859175,30.479999542236328,-0.002960531372277586
8989,2008-01-15,29.71999931335449,30.459999084472656,29.53000068664551,30.01000022888184,17655400.0,-0.022368431371995512,-1.7761222072923735,-1.4500128746769507,9.409598186400032,19.87014191956182,1.130508224134541,2.767933087923314,2.2350425622691823,4.068210112856409,24.045089956601366,0.9299983978271449,-1.1306084514674524,-2.3750004768371618,-5.581332977648021,0.8313320239736939,-3.9781667272425913,-0.7718342264317322,2.014240399747308,17.592466678793095,-10.072607595326033,1.6031662504054283,1,1.2200002670288121,2.345000267028812,2.085000514984138,3.909999847412113,0.4500007629394567,1,0.038021571138041166,-1.5789518594180458,30.399999618530273,1.488880223455155,29.899999618530273,1.9787189143561807,30.43000030517578,0.038021571138041166
8990,2008-01-16,29.5,30.309999465942386,28.5,29.01000022888184,23419000.0,-0.007402399678240634,-1.397349922632398,-1.689649048959458,9.074738893425362,17.650035015357844,1.009925043308698,2.841418533829284,2.421518527070255,4.25749690933209,24.055707064183828,1.8099994659423864,-1.453264579050085,-2.409499835968017,-5.769803529224852,0.9508038572888147,-4.089651682596433,-0.7293479893396011,1.8815614688687923,47.61903896894193,25.395380675198847,1.6801518466284162,1,0.5550003051757812,2.0499992370605433,2.169999599456787,4.129999160766602,0.8799991607666016,2,0.024406756384897976,-1.7761222072923735,29.71999931335449,-1.5789518594180458,30.399999618530273,1.488880223455155,29.899999618530273,0.024406756384897976
8991,2008-01-17,29.290000915527344,30.1299991607666,29.18000030517578,29.57999992370605,17070700.0,-0.007118613032971344,-2.7254840362470873,-0.5918349870183426,9.497212855177139,16.36153383087764,0.9515908823086079,2.8909015040476547,2.592606231815239,4.4208801456528235,23.863916327636048,0.9499988555908203,-1.7905034365454497,-2.423499011993407,-5.918983357423578,1.0719853334367642,-4.171241184708492,-0.6757568392783213,1.5728794889450661,37.61908438199639,17.56879604668021,1.747742172715085,1,0.7649993896484375,2.2599983215331996,2.577498435974121,4.339998245239258,1.8599987030029297,3,0.02867866913564865,-1.397349922632398,29.5,-1.7761222072923735,29.71999931335449,-1.5789518594180458,30.399999618530273,0.02867866913564865
8992,2008-01-18,29.459999084472656,30.059999465942386,28.959999084472656,29.5,25799800.0,0.005803965982643433,-1.1153834867769572,0.1379346632202749,12.615927176783984,15.343951745199684,0.6859905611511152,2.5707506026589044,2.351342340902864,4.2142020265000255,23.434404139842197,1.1000003814697301,-1.9929461292726778,-2.0745007514953606,-5.649716368588827,1.5007148655981055,-3.8621085600420955,-0.2868929429486258,0.9775628471947186,45.714233813651994,25.001946974006717,1.7876078085467333,1,0.595001220703125,1.9950008392333984,3.1575002670288086,4.170000076293945,1.960000991821289,4,0.01154107817902461,-2.7254840362470873,29.290000915527344,-1.397349922632398,29.5,-1.7761222072923735,29.71999931335449,0.01154107817902461
8993,2008-01-22,28.979999542236328,29.38999938964844,28.0,28.059999465942386,24510800.0,-0.01629326399026665,-1.673078298570044,-22.999475491130944,11.764680647733087,14.174430391132436,1.0384783603849357,2.8445394750054582,2.7836552293877084,4.670963911797749,23.2148419689925,1.4599990844726562,-2.102781209560675,-2.331000232696532,-5.960486908599876,1.2984864432068157,-4.145743570648207,-0.5162568947448598,1.1499996185302734,39.83739459181173,17.992365749699765,1.8147433379516735,1,0.3250007629394531,2.2250003814697266,3.6374998092651367,4.649999618530273,2.0400009155273438,1,0.04589371789905239,-1.1153834867769572,29.459999084472656,-2.7254840362470873,29.290000915527344,-1.397349922632398,29.5,0.04589371789905239
8994,2008-01-23,30.29999923706055,30.29999923706055,28.399999618530273,28.51000022888184,30201600.0,0.04554864443322071,1.1229057779908935,1.9456509344970998,33.05784472594067,15.380904819926249,-0.3496437089171849,1.316375423908955,1.4396732237283416,3.3212749173388794,22.17978789026332,1.899999618530277,-2.029885766492157,-0.8360005378723123,-4.293626070403814,2.6216249946591894,-2.5648133041380596,0.8928122283934385,-2.2999992370605504,99.56708955870879,73.9565184845743,1.7288127662657504,1,-0.9999990463256871,0.9050006866455043,2.3175001144409144,3.3150005340576136,-0.3400001525878942,2,-0.011221127430657951,-1.673078298570044,28.979999542236328,-1.1153834867769572,29.459999084472656,-2.7254840362470873,29.290000915527344,-0.011221127430657951
8995,2008-01-24,30.420000076293945,30.729999542236328,29.82999992370605,30.540000915527344,21660800.0,0.0039604238367974,2.6000122070778304,-0.06703961213671115,38.82783933967972,17.16669605027758,-0.5353480792562202,0.9538728753016237,1.3033599645149039,3.1753342524764534,20.68468934449315,0.899999618530277,-1.960521210232919,-0.5309997558593764,-3.700292655859471,2.6382931441407216,-2.115646205859427,1.0536466941406744,-2.4200000762939453,88.64470630319443,57.96276792943582,1.584646450000049,1,-1.0550003051757812,0.7849998474121094,2.1974992752075195,3.0249996185302734,-0.48999977111816406,3,-0.008218277428435061,1.1229057779908935,30.29999923706055,-1.673078298570044,28.979999542236328,-1.1153834867769572,29.459999084472656,-0.008218277428435061
8996,2008-01-25,29.790000915527344,30.96999931335449,29.68000030517578,30.76000022888184,17958500.0,-0.020710031531444795,-1.1680645869630315,8.08327108002864,42.57027989396971,20.357920444214628,-0.006347475051509122,1.311672148988002,1.921640177699441,3.7729120856358804,18.885139732633302,1.2899990081787074,-1.913426563272413,-0.9454990386962905,-3.781875717266267,1.8908776398736862,-2.363687377981279,0.47268930058869785,-1.6808009338378902,60.269405029108015,25.53266334758419,1.418188339284989,1,-0.30500125885009766,1.414999008178711,2.9899983406066895,3.654998779296875,-0.5200004577636719,4,0.019805244280195256,2.6000122070778304,30.420000076293945,1.1229057779908935,30.29999923706055,-1.673078298570044,28.979999542236328,0.019805244280195256
8997,2008-01-28,30.31999969482422,30.31999969482422,29.40999984741211,29.770000457763672,11939300.0,0.017791163578670055,2.3090949444787383,-0.56700992411893,48.4460674936965,23.918243245867355,-0.5257971102125722,0.5483063086981943,1.3710099879489164,3.1974373049309435,17.70937908245126,0.9099998474121094,-1.8521504622819265,-0.24950027465820312,-2.7373363136155078,2.2383357642991015,-1.4934182941368555,0.9944177448204492,-2.0391517532348615,78.11448589878215,38.8732916704355,1.243918019478653,1,-0.8350000381469727,0.8850002288818359,2.5099992752075195,3.125,-0.5699996948242188,0,0.02737466794393595,-1.1680645869630315,29.790000915527344,2.6000122070778304,30.420000076293945,1.1229057779908935,30.29999923706055,0.02737466794393595
8998,2008-01-29,30.3700008392334,30.709999084472656,30.06999969482422,30.440000534057614,10918300.0,0.0016491142781149826,1.0983696773749743,-0.12727234895511183,48.82033352660683,28.297213839223666,-0.6487210327969777,0.2662274315262856,1.325678676355615,3.0990747850251665,16.88499038576041,0.6399993896484375,-1.7938092415029736,-0.04349908828735494,-2.1170446484807,2.0300464719059903,-1.0802718683840276,0.9932736918093177,-1.9278038153381338,76.6537530985143,32.91610362422834,1.0367727800966735,1,-0.8850011825561523,0.8349990844726562,2.4899988174438477,3.0749988555908203,-1.1700000762939489,1,0.034573566284005874,2.3090949444787383,30.31999969482422,-1.1680645869630315,29.790000915527344,2.6000122070778304,30.420000076293945,0.034573566284005874
8999,2008-01-30,30.85000038146973,31.239999771118164,30.170000076293945,30.190000534057614,15077700.0,0.0158050552839053,-2.0571386531953504,-9.428610354224013,53.098836835945875,33.1887802772815,-1.0634012246916633,-0.4370128790512311,0.8618257210256957,2.5626354568545757,15.745366060134339,1.0699996948242188,-1.6217987273852827,0.5640005111694357,-0.9831036571272982,2.1111046794661696,-0.20955157297893123,1.3375525953178027,-2.256135220206911,78.68855705421997,31.471693076947602,0.7735520841483673,1,-1.230000495910648,0.3549995422363246,2.009999275207516,2.569999694824215,-1.5500011444091797,2,0.005510537250950964,1.0983696773749743,30.3700008392334,2.3090949444787383,30.31999969482422,-1.1680645869630315,29.790000915527344,0.005510537250950964
9000,2008-01-31,30.95000076293945,31.290000915527344,30.38999938964844,30.5,15432300.0,0.003241503411124169,-1.6865637650381362,0.6818194954194596,54.31894308747319,38.168972525314395,-1.0460970065427126,-0.6822548865511635,0.7520646020441824,2.418179160478193,16.398036398756588,0.9000015258789027,-1.487584943263748,0.7340007781982401,-0.5185403004600602,1.9865418568565403,0.10773023886908817,1.360271317527392,-2.144444832888201,81.91489577563081,31.80316350151932,0.6262705393291503,1,-1.3050003051757777,0.2549991607666051,2.0774984359741246,2.4549999237060582,-1.3000011444091761,3,-0.03198712937197257,-2.0571386531953504,30.85000038146973,1.0983696773749743,30.3700008392334,2.3090949444787383,30.31999969482422,-0.03198712937197257
9001,2008-02-01,31.520000457763672,31.59000015258789,30.5,30.88999938964844,13278900.0,0.018416790978136532,1.8311675443767927,1.4000000000000032,63.36635314994446,43.80790874455445,-1.4153439701376023,-1.3298896822231754,0.20548384275195275,1.8078640861619704,17.10016910868654,1.0900001525878906,-1.216788451942108,1.3100004196166992,0.08534116118602597,2.5346596780473725,0.6976707904013644,1.922330048832034,-2.466000029164814,96.78900527408071,39.82706925299506,0.6123296292153364,2,-1.7250003814697266,-0.3150005340576172,1.419999122619629,1.8400001525878906,-2.7600002288818324,4,-0.050444166544936,-1.6865637650381362,30.95000076293945,-2.0571386531953504,30.85000038146973,1.0983696773749743,30.3700008392334,-0.050444166544936
9002,2008-02-04,31.15999984741211,31.53000068664551,30.95000076293945,31.5,9163000.0,-0.011421338995028174,1.8999885559518428,-0.5396818668975695,56.418924905510465,48.769491439863046,-0.8815422109786795,-0.970003723693388,0.583591126349841,2.117063066978311,16.593308922550985,0.5799999237060618,-0.9085703496643021,0.9184998512268052,-0.3714824576621609,2.2084821601157714,0.27350869678232215,1.5634910056712883,-1.801679451934568,71.7105147581056,11.594751224330736,0.6449911544444827,2,-1.1649999618530273,-0.07999992370605469,1.8199996948242188,1.760000228881836,-2.780000686645508,0,-0.06065466620358173,1.8311675443767927,31.520000457763672,-1.6865637650381362,30.95000076293945,-2.0571386531953504,30.85000038146973,-0.06065466620358173
9003,2008-02-05,29.739999771118164,30.57999992370605,29.739999771118164,30.020000457763672,15453900.0,-0.04557124785775246,-4.999986376114578,0.8235310617195302,50.15015367625919,50.668636878787325,0.7348818122043212,0.41205349029102933,2.015886796231243,3.487068860169501,16.251355324754673,1.4200000762939453,-0.6167018314964032,-0.46400022506713867,-1.76710449722259,0.8391040470883127,-1.1155523611448643,0.187551911010587,-0.11387780478738208,0.0,-62.78915715119223,0.651552136077726,2,0.7600002288818359,1.1700000762939453,3.239999771118164,2.9950008392333984,-0.7199993133544922,1,0.00033625517682578376,1.8999885559518428,31.15999984741211,1.8311675443767927,31.520000457763672,-1.6865637650381362,30.95000076293945,0.00033625517682578376
9004,2008-02-06,29.489999771118164,30.36000061035156,29.3700008392334,29.940000534057614,13565000.0,-0.008406187018292655,-1.8695702652049058,1.6071416407245056,49.92525983717678,51.90168360073144,0.9587199303137481,0.6139865490886471,2.266826623026521,3.688626018726765,16.942279694742236,0.9899997711181605,-0.3479633788414134,-0.6635002136230455,-1.9962503446277395,0.6692499173816486,-1.3298752791253925,0.0028748518793015876,2.1000003814697266,5.405358963982889,-56.8529820815797,0.6663750655023479,2,0.9900007247924805,1.4200000762939453,3.489999771118164,3.2049999237060547,-1.2800006866455078,2,-0.009833808424194457,-4.999986376114578,29.739999771118164,1.8999885559518428,31.15999984741211,1.8311675443767927,31.520000457763672,-0.009833808424194457
9005,2008-02-07,29.209999084472656,29.68000030517578,28.43000030517578,29.04999923706055,21202700.0,-0.00949476733871435,1.27272254377356,-0.35555461365658797,49.40827033344187,52.66146031622834,1.172313136166764,0.8368703722203819,2.560651841767182,3.9215766645122585,17.497667212900502,1.25,-0.008615894171981608,-0.8800008773803718,-2.2671604712926587,0.5071587165319151,-1.5735806743365153,-0.18642108042422834,2.335601081848143,24.683506865851818,-39.010609125317174,0.693579796956144,2,0.8000011444091797,1.4100017547607457,3.812500476837158,3.4850006103515625,-0.529998779296875,3,0.0030811419174516796,-1.8695702652049058,29.489999771118164,-4.999986376114578,29.739999771118164,1.8999885559518428,31.15999984741211,0.0030811419174516796
9006,2008-02-08,29.60000038146973,29.85000038146973,29.0,29.0,11750100.0,0.013351636741556483,-1.8333328035146172,3.7500059604702676,51.00287441204899,52.94554997382306,0.8409620944371454,0.4021160200262379,2.179620606180457,3.487912194372125,18.01127620550097,0.8500003814697301,0.10634085719593855,-0.4484995841979931,-1.8424761090941395,0.9454769406981534,-1.1454878466460663,0.24848867825008014,1.8209757904052672,37.74193330064186,-27.06050856868437,0.6969882624480723,2,0.4099998474121058,0.5749988555908132,3.197499275207516,2.9400005340576136,-0.12000083923340199,4,0.0016891633924385197,1.27272254377356,29.209999084472656,-1.8695702652049058,29.489999771118164,-4.999986376114578,29.739999771118164,0.0016891633924385197
9007,2008-02-11,30.15999984741211,30.489999771118164,29.5,29.649999618530273,11492300.0,0.018918900632614477,-1.4444454910013116,0.8499998410543766,58.356941045648306,54.00517303149434,0.285950629067635,-0.14483175340402,1.5972426308689407,2.8845079063453625,18.12530972594458,0.9899997711181641,0.17698770281480591,0.09849987030029439,-1.294494631248945,1.4914943718495337,-0.5979973804743253,0.794997121074914,1.1413372897949188,80.46510926448201,11.988198209398263,0.6964972507746193,2,-0.14999961853027344,-0.3549995422363281,2.5324997901916504,2.184999465942383,-2.0499992370605504,0,-0.046419085729882625,-1.8333328035146172,29.60000038146973,1.27272254377356,29.209999084472656,-1.8695702652049058,29.489999771118164,-0.046419085729882625
9008,2008-02-12,30.309999465942386,30.979999542236328,30.18000030517578,30.28000068664551,10865900.0,0.004973462178022858,-5.9565289502925225,0.05882110947802249,50.084891567739845,53.670290223915885,0.14141617137343943,-0.3182357852196489,1.4271132135369378,2.683870827790738,18.46714559253615,0.8199996948242188,0.2735518052181689,0.2529994964599638,-1.1359664175419297,1.6419654104618573,-0.441483460540983,0.9474824534609105,0.8764841979833911,73.72547934303427,8.801998114979142,0.694482957000946,2,-0.2999992370605504,-0.5049991607666051,2.0775003433227504,2.034999847412106,-2.029998779296875,1,-0.06367536585886169,-1.4444454910013116,30.15999984741211,-1.8333328035146172,29.60000038146973,1.27272254377356,29.209999084472656,-0.06367536585886169
9009,2008-02-13,30.85000038146973,31.0,30.40999984741211,30.649999618530273,14531700.0,0.017815932861830364,1.3600006103515625,6.666963377416192,53.40729169248592,53.56899562447286,-0.4454260521015847,-0.8108098784458306,0.8821913508144199,2.0870765301086145,18.269244468042846,0.6900005340576136,0.3136656839270664,0.7365003585815479,-0.6862664096123474,2.1592671267754433,0.025116974484600263,1.4478837426784956,0.22622394810604618,94.16343827462869,30.908709343742814,0.711383384096947,2,-0.8400001525878942,-1.0450000762939489,1.4124994277954066,1.4599990844726527,-1.7800006866455114,2,-0.059319283665398626,-5.9565289502925225,30.309999465942386,-1.4444454910013116,30.15999984741211,-1.8333328035146172,29.60000038146973,-0.059319283665398626
9010,2008-02-14,30.21999931335449,31.020000457763672,30.10000038146973,30.920000076293945,9848100.0,-0.02042142821151005,1.0444411477980677,-3.4999904632931713,53.40727554886117,52.462431446574726,0.07837672351699254,-0.13080922472304835,1.4998493450092703,2.6424721609092465,17.32154697485358,0.9200000762939418,0.3344284726614326,0.07049932479857901,-1.3230421639755114,1.4640408135726695,-0.6262714195884662,0.7672700691856242,-1.7899990081787074,60.39599192492962,-3.102669692200763,0.6967707443870447,2,-0.2399988174438441,-0.4249992370605433,2.042500495910648,2.090000152587894,-0.9299983978271449,3,-0.06651225263243454,1.3600006103515625,30.85000038146973,-5.9565289502925225,30.309999465942386,-1.4444454910013116,30.15999984741211,-0.06651225263243454
9011,2008-02-15,30.1299991607666,30.28000068664551,29.88999938964844,30.11000061035156,9414300.0,-0.0029781652757389088,1.4374959022011344,-0.028569326597680147,48.38159809694198,51.56939513451156,-0.0553507619978717,0.026717980515972073,1.5720151624179621,2.659140861910309,16.38790843805358,0.3900012969970703,0.28361668994657663,-0.06150074005126882,-1.3953248196365493,1.2723233395340117,-0.7284127798439108,0.6054112997413732,-1.648198852539064,41.4473007260471,-19.36801060920545,0.6669120397926409,2,-0.404998779296875,-0.33499908447265625,1.955000877380371,2.065000534057617,-1.179998397827152,4,-0.048124755923621754,1.0444411477980677,30.21999931335449,1.3600006103515625,30.85000038146973,-5.9565289502925225,30.309999465942386,-0.048124755923621754
9012,2008-02-19,29.79999923706055,30.43000030517578,29.65999984741211,30.239999771118164,11758400.0,-0.01095253677058694,-1.138892200261201,-22.001621363849036,45.36584321975159,51.03780508378849,0.06866638130101066,0.4042204840671815,1.8580566214565515,2.9166586564922348,15.30608473596563,0.7700004577636719,0.20069478982548716,-0.4085006713867152,-1.7113769249772481,0.8943755822038177,-1.0599387981819817,0.24293745540855127,-1.2674349258422914,10.294068148414357,-46.513567097094,0.6514381267952672,2,-0.07499885559082387,-0.004999160766605115,2.2000007629394496,2.3950004577636683,-1.2099990844726598,1,-0.01073824506767962,1.4374959022011344,30.1299991607666,1.0444411477980677,30.21999931335449,1.3600006103515625,30.85000038146973,-0.01073824506767962
9013,2008-02-20,30.309999465942386,30.479999542236328,29.5,29.57999992370605,10577000.0,0.017114102078485294,-1.2022476726044542,-1.6590878549723513,45.6310634665205,50.560672153715565,-0.3933404138898098,-0.0010863154569307198,1.3126640378069645,2.335448082105696,13.547359433452494,0.9799995422363281,0.006369306865138924,0.034999561309817295,-1.1326075326938572,1.2026066553134918,-0.5488039856920182,0.6188031083116527,-1.7276864317932201,53.289422500182184,-0.7194240822592519,0.5838035470018368,2,-0.5849990844726598,-0.514999389648441,1.6549997329711843,1.8499994277953995,-1.9699993133544957,2,-0.07258326936174453,-1.138892200261201,29.79999923706055,1.4374959022011344,30.1299991607666,1.0444411477980677,30.21999931335449,-0.07258326936174453
9014,2008-02-21,29.959999084472656,30.979999542236328,29.82999992370605,30.45000076293945,12647000.0,-0.011547356899923589,-2.066665649414043,-0.6712355968959727,42.3017026116125,49.771053517956744,0.03390613908183582,0.3395447146516304,1.6157053818950295,2.603656011760563,12.645006136445671,1.149999618530277,-0.13150861935991998,-0.2980008125305176,-1.4739461740645012,0.8779445490034661,-0.8859734932975094,0.28997186823647425,-1.3289323018512,30.26308854863361,-19.380735385724925,0.5879726807669914,2,0.05000114440917969,-0.16499900817871094,1.860000610351559,2.1999998092651296,-1.6899986267089844,3,-0.05607471459162483,-1.2022476726044542,30.309999465942386,-1.138892200261201,29.79999923706055,1.4374959022011344,30.1299991607666,-0.05607471459162483
9015,2008-02-22,30.170000076293945,30.57999992370605,29.60000038146973,30.15999984741211,13829600.0,0.007009379113436909,1.3614448971525381,-0.020408560462744696,38.87974319003304,48.42403893773275,-0.02860622641951238,0.11579068512678248,1.3540922282030152,2.3154467824482126,12.267477087968057,0.979999542236321,-0.11778569395411509,-0.07549982070922923,-1.2495078457506352,1.0985082043321768,-0.6625038332299304,0.511504191811472,-1.4911546201696453,45.270289427357056,1.524332029752344,0.5870040125207028,2,0.09000015258789062,-0.375,1.3324995040893555,1.8949995040893555,-0.8500003814697266,4,-0.036460072213723715,-2.066665649414043,29.959999084472656,-1.2022476726044542,30.309999465942386,-1.138892200261201,29.79999923706055,-0.036460072213723715
9016,2008-02-25,30.3799991607666,30.57999992370605,29.75,30.1299991607666,11767200.0,0.006960526481326168,1.5538399239410008,24.99942780850658,43.41216069272795,46.76350778740827,-0.12999754720185308,-0.05032085414605447,1.085475130243374,2.02415381723236,12.139583904274739,0.8299999237060511,-0.07413322031506908,0.10499935150146555,-1.050318452754908,1.2603171557578392,-0.47265955062672305,0.6826582536296542,-1.6543306046095125,59.45942114528589,18.455561813559058,0.577658902128187,2,-0.11999893188476562,-0.5849990844726562,0.4225006103515625,1.1700000762939418,-0.8399982452392578,0,-0.03587881090684508,1.3614448971525381,30.170000076293945,-2.066665649414043,29.959999084472656,-1.2022476726044542,30.309999465942386,-0.03587881090684508
9017,2008-02-26,31.149999618530273,31.53000068664551,30.290000915527344,30.290000915527344,17739700.0,0.02534563788790578,-1.883724746998702,3.4399948120117188,63.37759681505608,48.24047503711007,-0.8323262994456009,-0.7957500796318762,0.2504109141190298,1.1793857739330207,11.383804749000323,1.2399997711181676,0.022752566714775213,0.8334998130798326,-0.3864450536465398,2.053444679806205,0.22352737971664638,1.4434722464430187,-2.378444424341051,81.28074189259642,33.64063139125375,0.609972433363186,2,-0.6349992752075195,-1.3549995422363281,-0.3474998474121094,0.3999996185302699,-1.0200004577636719,1,-0.0706259673365166,1.5538399239410008,30.3799991607666,1.3614448971525381,30.170000076293945,-2.066665649414043,29.959999084472656,-0.0706259673365166
9018,2008-02-27,31.420000076293945,31.670000076293945,30.95000076293945,30.95000076293945,12677300.0,0.008667751559234604,-2.0638313414361638,0.5465116536959412,68.2419525463622,49.88877068754078,-1.0374095217486783,-1.0361793699524995,-0.08672598592410097,0.8437316394732193,11.08539882600124,0.7199993133544957,0.09474186704596832,1.0510003089904778,-0.26521328646084186,2.3672139044417975,0.3928935112648162,1.7091071067161394,-2.538107062406471,87.92270353347902,33.49683817235355,0.6581067977256605,2,-0.8350000381469727,-1.5850000381469727,-0.6649999618530273,0.129999160766598,-1.5300006866455043,2,-0.09007001644921253,-1.883724746998702,31.149999618530273,1.5538399239410008,30.3799991607666,1.3614448971525381,30.170000076293945,-0.09007001644921253
9019,2008-02-28,31.020000457763672,32.060001373291016,30.63999938964844,31.13999938964844,9010500.0,-0.012730732576670789,-2.227273318392472,-0.2553172493557673,66.72828232971369,51.36888255207995,-0.6825353096862337,-0.656447145177701,0.2465525606230301,1.1736480281249726,11.48802285416167,1.4200019836425746,0.056679716286712534,0.6425006866455085,-0.6888999920143846,1.9739013653054016,-0.023199652684439798,1.3082010259754568,-1.9708210201318082,57.7235570642039,-0.4453279150125127,0.6657003393299467,2,-0.23999977111816406,-0.7899999618530273,-0.7650003433227539,0.27999877929687145,-0.9600009918212855,3,-0.08639588219300076,-2.0638313414361638,31.420000076293945,-1.883724746998702,31.149999618530273,1.5538399239410008,30.3799991607666,-0.08639588219300076
9020,2008-02-29,29.959999084472656,30.940000534057614,29.8700008392334,30.75,14705800.0,-0.0341715460234856,-1.2061908376232333,6.583399561305715,52.96051382936703,51.877650966793844,0.37627593329035847,0.3431778445529652,1.2287190021107364,2.151261983469425,11.867675853867416,1.1499996185302734,0.05474475611129037,-0.3680006027221694,-1.683297340539852,0.9472961350955131,-1.0256489716310107,0.2896477661866719,-0.6699538919880617,9.090864053187747,-49.52779342719471,0.6576483689088408,2,0.8200016021728516,0.2850017547607422,0.29250097274780273,1.340000152587887,-0.75,4,-0.05640850061256708,-2.227273318392472,31.020000457763672,-2.0638313414361638,31.420000076293945,-1.883724746998702,31.149999618530273,-0.05640850061256708
9021,2008-03-03,29.93000030517578,30.209999084472656,29.649999618530273,29.96999931335449,11494700.0,-0.0010012943996524637,1.1538501039874702,0.0506315972456907,47.92793319128462,52.16232763029752,0.4189818231897249,0.2613497439862371,1.1789294734856064,2.0999382364312,12.66646955028497,0.5599994659423828,-0.018255731183522528,-0.31849937438964915,-1.5175041206363282,0.8805053718570299,-0.9180017475129887,0.2810029987336904,-0.418358618226673,11.618277293466345,-42.409568149462615,0.5995023731233395,3,0.8500003814697266,0.3150005340576172,0.3549995422363281,1.369998931884762,-0.4099998474121094,0,-0.020380908925218932,-1.2061908376232333,29.959999084472656,-2.227273318392472,31.020000457763672,-2.0638313414361638,31.420000076293945,-0.020380908925218932
9022,2008-03-04,29.270000457763672,29.79999923706055,28.53000068664551,29.709999084472656,26459800.0,-0.022051448068243995,3.0967765752572918,11.000238424491942,41.41915474285899,51.69433777211291,1.1129317988020517,0.8142422334453698,1.7553070825762802,2.6710779966011238,13.862764622656915,1.3999996185302699,-0.06548704096499591,-0.8839992523193345,-2.0784321367917364,0.3104336321530674,-1.4812156945555373,-0.2867828100831318,2.7900009155273438,20.96316224293341,-29.31012320829549,0.5972164422362011,3,1.0250005722045898,0.9750003814697266,1.0749993324279785,2.0299987792968714,0.7999992370605469,1,0.009224477401470477,1.1538501039874702,29.93000030517578,-1.2061908376232333,29.959999084472656,-2.227273318392472,31.020000457763672,0.009224477401470477
9023,2008-03-05,29.75,30.04999923706055,29.209999084472656,29.209999084472656,14315700.0,0.016399027493319007,-2.1111064016163117,-1.2272786384956174,40.83333306842386,51.5311856006475,0.609207235357168,0.35313575022803434,1.1823212864991248,2.1073008578146712,13.844646579865033,0.8400001525878942,-0.05788809351077262,-0.4044997215270989,-1.5982110429482965,0.7892115998940987,-1.0013553822376977,0.1923559391834999,2.239401359558105,34.56088034118293,-9.74087221862127,0.5968556607105988,3,0.5450010299682617,0.49500083923339844,0.5949997901916504,1.5499992370605433,-0.3299999237060547,2,0.012773081034171518,3.0967765752572918,29.270000457763672,1.1538501039874702,29.93000030517578,-1.2061908376232333,29.959999084472656,0.012773081034171518
9024,2008-03-06,29.20000076293945,29.75,29.040000915527344,29.65999984741211,12655000.0,-0.01848736931295969,1.2187492549412298,-0.8518487121886501,41.385147489275184,51.80956385611884,1.1622907916848142,0.9278672664776764,1.6197428322168825,2.5879956429676163,13.566074374557862,0.7099990844726562,-0.013960866907630987,-0.9399990081787131,-2.1740594879162387,0.29406147155881257,-1.5570292480474777,-0.3229687683099485,2.7202125831604036,27.800834801437656,-13.867566164004696,0.6170302398687636,3,1.0950002670288121,1.0450000762939489,1.1449990272522008,2.0999984741210938,-0.48000144958496094,3,0.023630089338378957,-2.1111064016163117,29.75,3.0967765752572918,29.270000457763672,1.1538501039874702,29.93000030517578,0.023630089338378957
9025,2008-03-07,29.29999923706055,30.170000076293945,29.01000022888184,29.03000068664551,17623300.0,0.0034246051886415163,-6.48388287628667,-0.5869545386694928,43.00168509311761,51.76395545616213,1.0347159708570182,0.880079210189475,1.3956914247237897,2.4160158693445446,12.387325774977091,1.1599998474121058,-0.007561177545419184,-0.8445005416870082,-2.0648624069177792,0.3758613235437629,-1.4546814743023937,-0.23431960907162264,2.5524098558502146,45.83329075854656,3.9660301151889428,0.6101809326153858,3,0.9950017929077113,0.945001602172848,1.112500667572018,1.999999999999993,-0.5799999237060618,4,0.025938575039979428,1.2187492549412298,29.20000076293945,-2.1111064016163117,29.75,3.0967765752572918,29.270000457763672,0.025938575039979428
9026,2008-03-10,29.649999618530273,30.11000061035156,29.3799991607666,29.3799991607666,18363600.0,0.011945405821957245,-4.407408977238985,1.0000070642921226,48.739498761505374,50.137500116878726,0.6372936854630424,0.5628756322510426,0.9237922153193523,2.010826808899189,11.350574245261738,0.8100013732910085,0.06186879239958287,-0.4970001220703111,-1.7128619960340927,0.7188617518934706,-1.104931059052202,0.11093081491157974,2.1359613062551865,68.29264321402314,21.50496038082855,0.6079309369818917,3,0.6450014114379883,0.595001220703125,0.7750005722045898,1.6499996185302699,-0.03999900817871449,0,-0.014839815842109916,-6.48388287628667,29.29999923706055,1.2187492549412298,29.20000076293945,-2.1111064016163117,29.75,-0.014839815842109916
9027,2008-03-11,28.76000022888184,29.78000068664551,27.670000076293945,28.899999618530273,36458100.0,-0.030016843207384514,1.221051490340788,-0.5185153788552971,37.756716249711495,46.75025163947309,1.288073758544595,1.4151692729316458,1.6938670307915054,2.8400615748568434,11.486647692218318,2.110000610351566,0.11766994667738118,-1.3169995307922342,-2.6817913332904766,0.047792271706008194,-1.9993954320413536,-0.6346036295431148,2.9608414911408225,43.60000610351577,-2.267544334858222,0.6823959012491211,3,1.105000495910641,1.105000495910641,1.7399997711181605,2.539999008178704,0.03000068664550426,1,0.026425598846783416,-4.407408977238985,29.649999618530273,-6.48388287628667,29.29999923706055,1.2187492549412298,29.20000076293945,0.026425598846783416
9028,2008-03-12,28.3799991607666,28.979999542236328,28.270000457763672,28.5,19354500.0,-0.013212832583138434,-3.1764867578832807,0.8571525885558801,37.57861441889885,43.51139964938256,1.3315259068787206,1.7319646675720897,1.951890908566206,3.1465718219939873,12.154485788963889,0.7099990844726562,0.10985206259019265,-1.6005005836486816,-3.1555870605443097,-0.045414106753053574,-2.378043822096494,-0.8229573452008694,3.178808893506911,28.39996337890625,-18.638340439878732,0.7775432384478138,3,0.9250011444091797,1.485001564025879,2.157500743865967,2.9200000762939418,1.2200012207031286,2,0.05954899873266828,1.221051490340788,28.76000022888184,-4.407408977238985,29.649999618530273,-6.48388287628667,29.29999923706055,0.05954899873266828
9029,2008-03-13,29.020000457763672,29.21999931335449,28.03000068664551,28.13999938964844,20270600.0,0.022551138686495387,-1.1636368680598432,-7.333290948104556,41.53166578415497,42.24152764435899,0.42241078040877156,0.9990570468665183,1.1977358046048252,2.446114446849485,12.879662077697185,1.1899986267089773,-0.08793846230150137,-0.8689992904663093,-2.4240236633498675,0.6860250824172489,-1.6465114769080884,-0.0914871040245302,2.38325527739066,54.000015258789055,6.459726809093588,0.7775121864417789,3,-0.0800008773803711,0.8450002670288086,1.6849994659423828,2.2799987792968714,1.5699996948242188,3,0.013783584156466189,-3.1764867578832807,28.3799991607666,1.221051490340788,28.76000022888184,-4.407408977238985,29.649999618530273,0.013783584156466189
9030,2008-03-14,28.209999084472656,29.25,27.8700008392334,29.18000030517578,19791600.0,-0.027911831857821978,1.4864836071207643,-1.102272776532709,35.31799935423744,40.840423884687084,1.0706605693752635,1.7399620848029471,1.9156673955294607,3.1980001464641923,13.406835403077322,1.3799991607666016,-0.38031366925369525,-1.578500652313231,-3.294889534271565,0.13788822964510317,-2.4366950932924,-0.7203062113340621,3.0439264243272603,22.131102048601452,-22.914150119779503,0.8581944409791677,3,0.7100009918212891,1.6550016403198242,2.4850010871887207,3.090000152587887,0.6100006103515625,4,0.01807870419827662,-1.1636368680598432,29.020000457763672,-3.1764867578832807,28.3799991607666,1.221051490340788,28.76000022888184,0.01807870419827662
9031,2008-03-17,28.68000030517578,29.03000068664551,27.51000022888184,27.59000015258789,19531300.0,0.01666080240895229,-1.4320007324218889,-1.12371008337266,32.58111004429945,39.85841891818046,0.452260052435264,1.2182195218012026,1.3800484627093752,2.66643774585841,13.869165434064183,1.5200004577636719,-0.6492314795046781,-1.0359994888305657,-2.813074588464687,0.7410756108035557,-1.9245370386476246,-0.1474619390135068,2.430568186323896,51.54184318740563,10.622427750363684,0.8885375498170601,3,0.15999984741210938,1.1050004959106445,1.635000228881836,2.619998931884762,0.3799991607666051,0,0.0013946655422973908,1.4864836071207643,28.209999084472656,-1.1636368680598432,29.020000457763672,-3.1764867578832807,28.3799991607666,0.0013946655422973908
9032,2008-03-18,29.479999542236328,29.5,28.63999938964844,29.170000076293945,12732800.0,0.027893975890794342,3.91428384586458,0.2844031399503739,37.27033910502307,39.46253070002482,-0.35181530860724664,0.414256664876536,0.5581587300910407,1.8542510089823416,13.927277076886362,0.860000610351559,-0.7455509984447559,-0.2200002670288086,-1.9996513737839834,1.5596508397263662,-1.109825820406396,0.6698252863487788,1.4145348535062787,98.99495175557564,61.376489051766,0.8898255533775871,3,-0.6399993896484375,0.30500125885009766,0.6125001907348633,1.8199996948242152,0.12000083923340199,1,0.004409805635477548,-1.4320007324218889,28.68000030517578,1.4864836071207643,28.209999084472656,-1.1636368680598432,29.020000457763672,0.004409805635477548
9033,2008-03-19,28.11000061035156,29.29999923706055,28.09000015258789,29.15999984741211,17274600.0,-0.04647214902164287,-1.2201814955711086,-3.3871001482812413,33.0617008398107,38.53770329452877,0.8505271721577863,1.698046156508294,1.8911858708948799,3.2023755132284286,13.99445144457722,1.3899993896484375,-0.8460978597805138,-1.479999256134036,-3.3694714139267,0.4094729016586278,-2.424735335030366,-0.5352631772377059,2.5814617353794027,30.15077640599855,-4.72109994226809,0.9447360788963319,3,0.7299995422363317,1.6750001907348668,1.7974996566772496,3.1899986267089844,1.4499988555908274,2,0.024190689804729937,3.91428384586458,29.479999542236328,-1.4320007324218889,28.68000030517578,1.4864836071207643,28.209999084472656,0.024190689804729937
9034,2008-03-20,28.28000068664551,29.11000061035156,27.729999542236328,28.13999938964844,22544400.0,0.006047672451182651,-1.8749992549426813,-0.13333466545080627,39.09091787327133,38.10317360343474,0.5993266605437846,1.4711585795514992,1.6851047544284228,3.0144609198628523,14.78029753716159,1.3800010681152308,-0.8506495056364791,-1.2259992599487255,-3.193957197862261,0.74195867796481,-2.2099782289054914,-0.24202029099195954,2.2205739320745046,38.69349479025399,0.5373403546265578,0.983978968956767,3,0.5299997329711879,1.5050001144409144,1.6274995803832972,3.019998550415032,1.0799999237060476,3,0.046676084256516814,-1.2201814955711086,28.11000061035156,3.91428384586458,29.479999542236328,-1.4320007324218889,28.68000030517578,0.046676084256516814
9035,2008-03-24,29.06999969482422,29.45000076293945,28.20000076293945,28.3700008392334,13952200.0,0.027934900601037205,-1.4038484463346612,4.999945504829634,44.917253525889905,37.67847968836635,-0.2533737372963287,0.6266537869421533,0.8681054238660373,2.204732150333953,15.225845153297222,1.25,-0.8732365143278003,-0.3810002326965325,-2.332236149856712,1.570235684463647,-1.356618191276624,0.594617725883559,1.251140460505507,78.39194197825618,35.355494229730155,0.97561795858009,3,-0.4249992370605433,0.715001106262207,0.8375005722045898,2.2299995422363246,0.5900001525878906,0,0.052287597995203994,-1.8749992549426813,28.28000068664551,-1.2201814955711086,28.11000061035156,3.91428384586458,29.479999542236328,0.052287597995203994
9036,2008-03-25,29.290000915527344,29.53000068664551,28.8799991607666,29.1299991607666,9945100.0,0.007567981527784262,1.0312506519244695,0.22857430906182816,50.12469112607288,39.05269911907318,-0.5920739233824861,0.3381424091481122,0.6247154974869318,1.9585756152767217,15.65728615453239,0.6500015258789098,-0.8575716843884038,-0.10649909973144389,-2.0087555946251854,1.7957573951622976,-1.0576273471783146,0.8446291477154269,0.8624708442155082,86.6666878594156,39.15113741914686,0.95112824744687,3,-0.7700004577636683,0.49499988555908203,0.5974993705749512,2.0099983215331996,-0.13000106811523438,1,-0.016046473404306538,-1.4038484463346612,29.06999969482422,-1.8749992549426813,28.28000068664551,-1.2201814955711086,28.11000061035156,-0.016046473404306538
9037,2008-03-26,28.95000076293945,29.63999938964844,28.75,29.190000534057614,9713900.0,-0.01160806220417876,-1.7812424563024754,-1.499982118802675,44.9238633970649,39.868837894424956,-0.24841094205511993,0.5321573986232373,0.9539800087939803,2.2706568302631744,17.28202306307032,0.889999389648441,-0.8712913806015692,-0.3364993095397999,-2.0576283694520683,1.3846297503724685,-1.1970638394959323,0.5240652204163325,1.0439227049517434,63.874414563756076,14.112109803246135,0.8605645299561336,3,-0.3750009536743093,0.8350000381469762,0.8099994659423864,2.3499984741210938,0.6499996185302805,2,0.0037996096754426834,1.0312506519244695,29.290000915527344,-1.4038484463346612,29.06999969482422,-1.8749992549426813,28.28000068664551,0.0037996096754426834
9038,2008-03-27,28.59000015258789,29.06999969482422,28.520000457763672,29.06999969482422,11258700.0,-0.01243525391586231,1.291665673254973,2.0,46.033807433746354,40.369075855490664,0.16149377750560845,0.7054389894277975,1.2827214331030348,2.593336154947405,18.914638782972197,0.5499992370605469,-0.96887363214951,-0.5549999237060561,-1.9769111495882008,0.8669113021760886,-1.2659555366471267,0.15595568923501446,1.2548879209627408,45.026213563147145,-7.203670989561445,0.710955612941072,3,-0.015000343322750354,1.1950006484985352,1.1700000762939453,2.7099990844726527,1.110000610351559,3,0.035327045242789845,-1.7812424563024754,28.95000076293945,1.0312506519244695,29.290000915527344,-1.4038484463346612,29.06999969482422,0.035327045242789845
9039,2008-03-28,28.34000015258789,29.399999618530273,28.26000022888184,28.75,12506600.0,-0.008744316147804243,-3.0000000000000373,0.8541671633725135,43.8775599573766,41.320138144728354,0.3407224959702084,0.7845919659023792,1.519834524703473,2.812165812774012,20.050934533181522,1.139999389648434,-0.9241313379421605,-0.6709999084472642,-1.8296723023391053,0.48767248544457686,-1.2503361053931847,-0.09166371150134367,1.3647946502826116,9.722189108499299,-41.52744832395044,0.5793361969459205,3,0.23499965667724965,1.4450006484985352,1.4200000762939453,2.9599990844726527,0.9300003051757812,4,0.04304866996421275,1.291665673254973,28.59000015258789,-1.7812424563024754,28.95000076293945,1.0312506519244695,29.290000915527344,0.04304866996421275
9040,2008-03-31,28.270000457763672,28.459999084472656,28.04999923706055,28.29999923706055,17441500.0,-0.00246999627548794,1.3428664850136036,0.073167781613161,40.87302538412497,42.24146207137563,0.46950155548500305,0.760479677746865,1.5829605289295436,2.8501119675474875,21.59413107616683,0.4099998474121058,-0.8483629248783942,-0.6564996719360359,-1.769357978554151,0.45635863468207916,-1.2129288252450934,-0.10007051862697836,1.3031066706675105,13.836553433346946,-33.8008174133427,0.5564291533090583,3,0.41499900817871094,1.515000343322754,1.6324996948242188,3.0299987792968714,1.3699989318847692,0,0.03855677873852126,-3.0000000000000373,28.34000015258789,1.291665673254973,28.59000015258789,-1.7812424563024754,28.95000076293945,0.03855677873852126
9041,2008-04-01,29.31999969482422,29.399999618530273,28.459999084472656,28.479999542236328,14292600.0,0.0371418188913466,-1.1363622570842744,-28.001144455744395,53.62693807666697,44.05886195711384,-0.5365953650047111,-0.355804735872816,0.5449168974492693,1.7727217753692415,22.55246550065424,1.1299991607666016,-0.8195533372232404,0.42399959564209055,-0.6031967847759425,1.4511959760601236,-0.08959859456692598,0.9375977858511071,0.129321019634002,79.87423496133698,30.41558949298397,0.5135981902090173,4,-0.6350002288818359,0.46500110626220703,0.7075004577636719,1.9799995422363246,0.20000076293945312,1,0.011596185406779203,1.3428664850136036,28.270000457763672,-3.0000000000000373,28.34000015258789,1.291665673254973,28.59000015258789,0.011596185406779203
9042,2008-04-02,29.540000915527344,30.01000022888184,29.29999923706055,29.29999923706055,11678100.0,0.007503452353103679,-4.916633553206883,0.2857162319880431,57.671965948291195,46.79333585805612,-0.8349994365567,-0.584509147188129,0.33419382686285104,1.5097249682383378,22.301459394656998,0.7100009918212891,-0.6553743593666432,0.6305007934570312,-0.4241225805349096,1.685124167448972,0.10318910646106261,1.157812480453,-2.0300006866455043,76.02045533059864,22.910825312130257,0.5273116869959698,4,-0.6700010299682617,0.24499988555908203,0.4874992370605469,1.7599983215331996,0.22999954223632812,2,-0.012863949097425054,-1.1363622570842744,29.31999969482422,1.3428664850136036,28.270000457763672,-3.0000000000000373,28.34000015258789,-0.012863949097425054
9043,2008-04-03,30.1299991607666,30.40999984741211,29.29999923706055,29.420000076293945,14872800.0,0.019972858055300025,-1.3368415135100506,2.9583088293730073,57.39013761100908,48.826582495582535,-1.238577367058923,-1.2064336140043252,-0.22400495437575074,0.8948942513677238,22.370842474860293,1.110000610351559,-0.48202477124677046,1.2014990806579604,0.07207886794909868,2.330919293366822,0.6367889743035313,1.7662091870123895,-2.5699989318847614,88.13556719361199,33.687027049190746,0.5647101063544306,4,-0.8999996185302734,-0.3449983596801758,0.025001049041748047,1.1700000762939418,-0.3199996948242152,3,-0.01759040139592849,-4.916633553206883,29.540000915527344,-1.1363622570842744,29.31999969482422,1.3428664850136036,28.270000457763672,-0.01759040139592849
9044,2008-04-04,29.88999938964844,30.20000076293945,29.45000076293945,30.190000534057614,17797000.0,-0.007965475532793032,3.687476530788729,-0.422537367962939,62.10375099146422,50.736193325090795,-0.8338729004050798,-0.9613809162256395,0.0031070524830489887,1.1130443474849407,22.296809672863265,0.75,-0.400967854714672,0.92699937820435,-0.27703034484044764,2.1310291012491476,0.32498451668195116,1.5290142397267488,-2.2159991760253916,77.96608799663801,18.626992163463257,0.6020148615223991,4,-0.6599998474121129,-0.10499858856201527,0.3200006484985316,1.3150005340576136,0.0400009155273402,4,-0.006356595202032467,-1.3368415135100506,30.1299991607666,-4.916633553206883,29.540000915527344,-1.1363622570842744,29.31999969482422,-0.006356595202032467
9045,2008-04-07,30.059999465942386,30.270000457763672,29.71999931335449,29.979999542236328,12435500.0,0.0056875235786328915,1.1999961853173005,-0.26666539510578025,60.39156388571877,51.87695696505145,-0.9484085611228217,-1.1294308341754196,-0.18193966769863223,0.9253144027376727,22.742993314164895,0.5500011444091832,-0.14313110591557887,1.0589994430542014,-0.23446390324895816,2.352462789357361,0.4122677699026198,1.7057311162057829,-2.276559266967773,82.05126951119094,20.828400227862907,0.64673167315158,4,-0.8299999237060582,-0.8349990844726598,0.4450011253356898,1.1450004577636683,-0.1800003051757848,0,-0.026280739261947517,3.687476530788729,29.88999938964844,-1.3368415135100506,30.1299991607666,-4.916633553206883,29.540000915527344,-0.026280739261947517
9046,2008-04-08,29.209999084472656,29.790000915527344,29.1200008392334,29.729999542236328,11971900.0,-0.028276792966439368,1.0937397555029713,-6.500011920940035,47.98205894478268,52.21675647035343,-0.1239885843715669,-0.33105785088396544,0.6631366252222719,1.7585297414453365,23.210699239779753,0.9399986267089879,0.020926994824066014,0.23099908828735494,-1.0305601301898086,1.4925583067645185,-0.39978052095122507,0.861778697525935,-1.321496499560542,6.976613522077208,-47.42485520691206,0.6307796092385813,4,0.020000457763671875,-0.2499990463256836,1.3025016784667969,1.9950008392333984,1.2400016784667933,1,0.014720996872757963,1.1999961853173005,30.059999465942386,3.687476530788729,29.88999938964844,-1.3368415135100506,30.1299991607666,0.014720996872757963
9047,2008-04-09,29.520000457763672,29.59000015258789,29.170000076293945,29.170000076293945,10130600.0,0.010612851181354799,-1.399997820175367,-0.6730770641528812,62.522198755853346,54.04879995058754,-0.38513347686742705,-0.6126114681996668,0.33462582355608816,1.42603065893665,22.30802423495306,0.4200000762939453,0.09080500165918082,0.5030004501342766,-0.7764415316149638,1.782442431883517,-0.1367205407403418,1.142721441008895,-1.530637982351557,31.00774620710865,-25.368184153968915,0.6397209908746202,4,-0.29000091552734375,-0.5600004196166992,0.9925003051757812,1.6849994659423828,1.840000152587887,2,0.0,1.0937397555029713,29.209999084472656,1.1999961853173005,30.059999465942386,3.687476530788729,29.88999938964844,0.0
9048,2008-04-10,30.06999969482422,30.440000534057614,29.3700008392334,29.5,14081500.0,0.018631410180615315,-1.57831867965198,1.6285687816415169,64.89183810323863,56.383719744572204,-0.7857466631624099,-1.0851442958505402,-0.22948535995702102,0.8689579171705226,21.454444696545817,1.0699996948242152,0.10602647185160308,0.9684996604919434,-0.35623261825799446,2.293231939241881,0.3061335211169727,1.630865799866914,-1.983811724532103,71.96962691096167,12.80522400132429,0.6623661393749696,4,-0.8249998092651367,-1.0949993133544922,0.20000123977661133,1.135000228881836,1.720001220703125,3,-0.009976695713508232,-1.399997820175367,29.520000457763672,1.0937397555029713,29.209999084472656,1.1999961853173005,30.059999465942386,-0.009976695713508232
9049,2008-04-11,29.420000076293945,29.989999771118164,29.36000061035156,29.95000076293945,9576600.0,-0.02161621633279076,1.0655754107843713,-0.9298262638701066,52.98126347044471,57.72907953194107,0.0375059008569103,-0.4254544817291084,0.38308411462769953,1.5109065949491196,20.55042212248565,0.7099990844726598,0.18544364315527773,0.29850006103515625,-1.0331114881572319,1.6301116102275444,-0.3673057135610378,0.9643058356313503,-1.1925833521758982,22.72722018322117,-32.60031570302305,0.6658057745961934,4,0.029999732971191406,-0.44499969482421875,0.8500008583068848,1.7849998474121094,3.1099987030029297,4,0.013256267458771953,-1.57831867965198,30.06999969482422,-1.399997820175367,29.520000457763672,1.0937397555029713,29.209999084472656,0.013256267458771953
9050,2008-04-14,28.71999931335449,29.45000076293945,28.6299991607666,29.35000038146973,9153400.0,-0.023793363736375528,-1.024691881301884,1.1886797205918025,45.511798677711845,56.82739737650161,0.9030133200955355,0.33172075496529985,1.0335251307057298,2.185132129603687,19.34843623368256,0.820001602172848,0.2693115637829493,-0.4270007133483915,-1.7035101905317447,0.8495087638349617,-1.065255451940068,0.21125402524328507,-0.35982756064006693,4.97238034821186,-44.47460072946997,0.6382547385916773,4,0.8150005340576207,0.2550010681152379,1.5500016212463414,2.485000610351566,3.4499988555908168,0,0.042130954761501416,1.0655754107843713,29.420000076293945,-1.57831867965198,30.06999969482422,-1.399997820175367,29.520000457763672,0.042130954761501416
9051,2008-04-15,28.71999931335449,28.920000076293945,28.11000061035156,28.920000076293945,11906600.0,0.0,7.099963760514255,0.31746099024529273,48.08651047565972,55.76234676843145,0.9040201904132807,0.3529678730539523,0.9645679640355951,2.1723479583318657,18.002202570952313,0.8099994659423864,0.40235893137778334,-0.4290006637573285,-1.7025513561231342,0.8445500286084773,-1.0657760099402331,0.20777468242557617,1.720001220703125,26.180202702868637,-20.55606621936366,0.6367753461829031,4,0.5550012588500977,0.2550010681152379,1.5500016212463414,2.485000610351566,3.4100017547607457,1,0.04038996779755233,-1.024691881301884,28.71999931335449,1.0655754107843713,29.420000076293945,-1.57831867965198,30.06999969482422,0.04038996779755233
9052,2008-04-16,29.61000061035156,29.70000076293945,29.03000068664551,29.290000915527344,11731000.0,0.030988903839674897,1.680000305175791,-1.5999923706345263,57.798167545680094,55.807683427839336,0.027929667768695765,-0.5552633432600409,0.02613531707338268,1.2738096715012155,16.98331008718174,0.9800014495849609,0.6018567319825259,0.4545005798339794,-0.8274625402916023,1.736463699959561,-0.18648098022881143,1.0954821398967702,0.783399925231933,64.37768451142813,16.705291970299875,0.6409815600627912,4,-0.33500003814697266,-0.6350002288818324,0.6600003242492711,1.5949993133544957,2.219999313354492,2,0.028368798894729874,7.099963760514255,28.71999931335449,-1.024691881301884,28.71999931335449,1.0655754107843713,29.420000076293945,0.028368798894729874
9053,2008-04-17,28.790000915527344,30.5,28.290000915527344,28.940000534057614,17394300.0,-0.027693335964928845,-2.84347794357895,-0.4687492549412239,53.16456205562269,54.81444021274583,0.7128221634436258,0.3354932350544395,0.8329544947352332,2.0855269317808975,15.754455322670099,2.2099990844726562,0.5910115776433429,-0.3994991302490227,-1.5980676089557448,0.7990693484576994,-0.998783369602382,0.19978510910433656,-0.6800003051757848,28.45190288001747,-23.02865511148039,0.5992842393533605,4,0.5149993896484375,0.21499919891357422,1.0749998092651367,2.2499990463256836,2.9599990844726562,3,0.08926709319547577,1.680000305175791,29.61000061035156,7.099963760514255,28.71999931335449,-1.024691881301884,28.71999931335449,0.08926709319547577
9054,2008-04-18,29.60000038146973,30.06999969482422,29.20000076293945,29.57999992370605,20450300.0,0.028134749572221285,-1.2307699831761694,-0.13333672418402112,58.471336682005656,54.601081634555484,-0.15940258269105811,-0.39056940767296666,0.026974502757120433,1.2675599162977456,14.198759997693907,1.279998779296875,0.5450408138250218,0.3445003509521527,-0.7866743410186814,1.4756750429229868,-0.22108699503326434,0.9100876969375697,-1.4421997833252007,62.34310257867237,5.848812138585728,0.5655873459854168,4,-0.29500007629394887,-0.5950002670288121,-0.014999866485599256,1.3149995803832972,2.7399997711181605,4,0.07398650357547298,-2.84347794357895,28.790000915527344,1.680000305175791,29.61000061035156,7.099963760514255,28.71999931335449,0.07398650357547298
9055,2008-04-21,30.59000015258789,30.65999984741211,29.56999969482422,29.899999618530273,24603700.0,0.03344593778241722,1.6265066332076321,34.49923707799652,58.15147823174357,55.731017110884466,-1.1916279209706246,-1.3289940666476028,-0.9383923976713078,0.28325208223621345,13.210296236184718,1.0900001525878906,0.4789174878855853,1.258500099182129,-0.015437187923538431,2.5324373862877962,0.6215314556292952,1.8954687427349626,-2.3853555664062505,97.25491310715414,41.912081752011275,0.6369686435528339,4,-1.2049999237060547,-1.505000114440918,-1.1875,0.1549997329711914,1.9000015258789134,0,0.06341937290068511,-1.2307699831761694,29.60000038146973,-2.84347794357895,28.790000915527344,1.680000305175791,29.61000061035156,0.06341937290068511
9056,2008-04-22,28.81999969482422,29.63999938964844,28.3799991607666,29.43000030517578,29711900.0,-0.05786206109626091,1.4466052857693006,-0.884058171324003,46.14560380652869,53.9113954498484,0.5780181198912189,0.4258217892103531,0.8236084162105186,2.043919663977004,11.83330476024703,2.210000991821289,0.3459763089695791,-0.4880002975463853,-1.7823375500698475,0.8063369549770769,-1.1351689238081164,0.1591683287153458,-0.517140898193361,22.36282777036478,-29.110100215627277,0.6471686262617302,4,0.5650005340576172,0.2650003433227539,0.5725007057189941,1.9250001907348633,3.8800010681152273,1,0.11623867139466748,1.6265066332076321,30.59000015258789,-1.2307699831761694,29.60000038146973,-2.84347794357895,28.790000915527344,0.11623867139466748
9057,2008-04-23,29.059999465942386,29.79999923706055,28.75,28.96999931335449,20526300.0,0.008327542458693049,-2.9622703978810523,-0.14754108612453326,44.0489460786914,51.595518558232044,0.29715411032397654,0.20499560942096196,0.5601796655934592,1.7770466142309154,10.326452906184668,1.0499992370605504,0.2145234511410976,-0.2535004615783656,-1.5423557850205256,1.0353548618637944,-0.8979281232994474,0.3909272001427162,-0.6800003051757848,32.489404955245845,-13.7533295214497,0.6444276617210802,4,0.3250007629394496,0.13500022888183238,0.25250101089477184,1.3150014877319371,3.4200000762939418,2,0.10564355328949038,1.4466052857693006,28.81999969482422,1.6265066332076321,30.59000015258789,-1.2307699831761694,29.60000038146973,0.10564355328949038
9058,2008-04-24,29.60000038146973,29.739999771118164,28.809999465942386,29.09000015258789,13255900.0,0.01858227548008773,1.3544341082650984,5.66665960242404,48.43918772842238,51.09084347578511,-0.35372538734896963,-0.2692642746432732,-0.0022941022857665416,1.2135186711942119,8.547405591177831,0.9300003051757777,0.25823947688692783,0.23600044250488494,-1.0119940560746592,1.483994941084429,-0.3879968067848871,0.859997691794657,-1.2200012207031286,53.508809354705825,10.812947436462942,0.6239972492897722,4,-0.21500015258789418,-0.40500068664551137,-0.2874999046325719,0.32999897003173473,2.5199985504150426,3,0.07533782140193312,-2.9622703978810523,29.059999465942386,1.4466052857693006,28.81999969482422,1.6265066332076321,30.59000015258789,0.07533782140193312
9059,2008-04-25,29.559999465942386,29.809999465942386,29.1200008392334,29.65999984741211,9452400.0,-0.0013513822639132922,2.4499964237178595,-0.19607909135447038,47.27074344921791,51.28628178373023,-0.32606650548479976,-0.14037483462341172,-0.0031027016849911604,1.2341515925576552,7.183605305265478,0.6899986267089879,0.17357175026782556,0.13499956130981872,-1.0178914602574167,1.2878905828770542,-0.441445949473799,0.7114450720934364,-1.0888002777099643,51.75438376344884,13.456873956779162,0.5764455107836176,4,-0.17499923706055043,-0.3649997711181676,-0.24749898910522816,0.22500133514403942,2.0100002288818324,4,0.0740866229236854,1.3544341082650984,29.60000038146973,-2.9622703978810523,29.059999465942386,1.4466052857693006,28.81999969482422,0.0740866229236854
9060,2008-04-28,29.36000061035156,29.670000076293945,29.25,29.46999931335449,8155400.0,-0.0067658612721308575,-1.5454555963356327,1.099982833927827,50.88132484268298,51.59681671339948,-0.02876080504207934,0.15333250256091446,0.17323115573643477,1.413422842694029,5.5585689604134405,0.4200000762939453,0.011609986748556622,-0.11949930191040536,-1.137680888497293,0.8986822846764824,-0.6285900952038475,0.3895914913830367,-0.8012493957519489,68.53155527575146,25.186886792368405,0.5090907932934433,4,0.11499977111816762,-0.005001068115230822,-0.06249999999999645,0.42500019073486683,2.6099987030029297,0,0.10149861990076614,2.4499964237178595,29.559999465942386,1.3544341082650984,29.60000038146973,-2.9622703978810523,29.059999465942386,0.10149861990076614
9061,2008-04-29,29.65999984741211,29.93000030517578,29.26000022888184,29.26000022888184,11161500.0,0.010217957453133586,-2.350003576282139,-3.6364030448578686,50.823525821461395,50.82185652181962,-0.20271637843821821,-0.12636768603261928,-0.1445335653276416,1.0921543039742545,5.215276083900119,0.6700000762939418,-0.011644735354888525,0.16349992752075337,-0.8548222407691277,1.1818220958106345,-0.34566115662418895,0.6726610116656957,-1.0171986874999988,77.11861119193095,30.882702479135617,0.5091610841449411,4,-0.1849994659423828,-0.30500030517578125,-0.44499921798706055,0.1250009536743164,2.3699989318847656,1,0.09541476215825462,-1.5454555963356327,29.36000061035156,2.4499964237178595,29.559999465942386,1.3544341082650984,29.60000038146973,0.09541476215825462
9062,2008-04-30,29.15999984741211,29.76000022888184,28.8700008392334,29.68000030517578,15252800.0,-0.016857720922868635,1.617644088904829,-1.3000023841880763,44.615386004441305,49.871948071688365,0.2533842217915172,0.36227809280505596,0.3421631326920682,1.5569039305518118,5.395684900576063,0.889999389648441,0.06532238278991542,-0.3175000190734849,-1.3465286979346516,0.7115286597876818,-0.8320143585040682,0.19701432035709843,-0.43651073999999923,31.250010643678372,-11.246170365579594,0.5145143394305836,4,0.3599996566772461,0.19499969482421875,-0.007499217987060547,0.6250009536743164,2.0799999237060547,2,0.12139920898667311,-2.350003576282139,29.65999984741211,-1.5454555963356327,29.36000061035156,2.4499964237178595,29.559999465942386,0.12139920898667311
9063,2008-05-01,29.60000038146973,29.989999771118164,29.15999984741211,29.239999771118164,19120600.0,0.015089181631003035,-2.1923045886366137,-0.6923082566115316,51.09223463901815,49.05204784468975,-0.06664301221402269,-0.12592048910368803,-0.12274349110509775,1.0856101320641223,5.554262477500224,0.8299999237060547,0.13934965512057573,0.14900045394897887,-0.8356160854574597,1.1336169933554174,-0.3433078157542404,0.6413087236521982,-0.7990508444576214,65.17859271596518,19.348082969494712,0.49230826970321956,5,-0.08000087738037465,-0.245000839233402,-0.42000007629394887,0.18500041961669567,1.729999542236321,3,0.09729726769089986,1.617644088904829,29.15999984741211,-2.350003576282139,29.65999984741211,-1.5454555963356327,29.36000061035156,0.09729726769089986
9064,2008-05-02,29.70000076293945,29.959999084472656,29.21999931335449,29.959999084472656,16996500.0,0.0033783912223299684,4.692342679401996,-0.7222163353537093,56.41362096345555,48.85895259265776,-0.16870804540962325,-0.253902644648921,-0.23571817407939122,0.951227201489683,5.7214097837285625,0.7399997711181676,0.07426205083488924,0.2585007667541461,-0.7118444925089875,1.2288460260172798,-0.2266718628774207,0.743673396385713,-0.8299999237060511,74.10720671932285,22.153833464323924,0.48517262963156754,5,-0.5150012969970668,-0.34500122070312145,-0.5200004577636683,0.08500003814697621,0.7199993133544957,4,0.08148141773669826,-2.1923045886366137,29.60000038146973,1.617644088904829,29.15999984741211,-2.350003576282139,29.65999984741211,0.08148141773669826
9065,2008-05-05,29.270000457763672,29.82999992370605,28.96999931335449,29.489999771118164,14922500.0,-0.014478124381476332,-1.097558365917124,0.8461566676936956,53.40768918968427,49.66585096856393,0.060747572225999136,0.12003245625655978,0.16927369108067225,1.3409617320043346,5.709263347288345,0.8600006103515625,0.09655046932962108,-0.13199958801269673,-1.05971582256214,0.7957166465367465,-0.5958577052874183,0.33185852926202486,-0.328399658203125,35.714285714285715,-18.693727604744346,0.46385811727472187,5,0.09999942779541016,0.08499908447265625,-0.09000015258789062,0.5150003433227539,0.4899997711181676,0,0.0785787222784442,4.692342679401996,29.70000076293945,-2.1923045886366137,29.60000038146973,1.617644088904829,29.15999984741211,0.0785787222784442
9066,2008-05-06,29.63999938964844,29.86000061035156,28.8799991607666,29.11000061035156,13026300.0,0.012640892589621755,1.0206190026742248,-2.4090928794985715,50.19866743263779,50.34915334122464,-0.20193807028525512,-0.22777851394021198,-0.22871981467901037,0.9282882723228276,5.68380581609497,0.9800014495849574,0.013419030873414783,0.2164993286132848,-0.7124114100241599,1.1454100672507295,-0.2479560407054393,0.6809546979320089,1.0200004577636683,68.74993613782001,14.95847454734708,0.46445536931872294,5,-0.23999977111816762,-0.2549991607666051,-0.40499925613403676,0.14500141143798473,-0.09000015258789062,1,0.07860998554945264,-1.097558365917124,29.270000457763672,4.692342679401996,29.70000076293945,-2.1923045886366137,29.60000038146973,0.07860998554945264
9067,2008-05-07,29.520000457763672,30.10000038146973,29.40999984741211,29.649999618530273,12716300.0,-0.00404854704304336,-2.942855897243087,-0.24528200034547953,55.32846499889178,51.11462859349902,-0.01098070962428821,-0.1136041245957422,-0.16351025621496262,0.9974561247309879,5.744178722888727,0.6900005340576207,-0.1520928922003968,0.09650039672851562,-0.832410341908929,1.0254111353659603,-0.3679549725902085,0.5609557660472397,1.104399375915527,52.459070215373686,-4.35022845425528,0.46445536931872294,5,-0.034999847412109375,-0.13500022888183594,-0.2850003242492676,0.2650003433227539,0.6499996185302734,2,0.08502704209386569,1.0206190026742248,29.63999938964844,-1.097558365917124,29.270000457763672,4.692342679401996,29.70000076293945,0.08502704209386569
9068,2008-05-08,29.770000457763672,29.989999771118164,29.309999465942386,29.56999969482422,11843200.0,0.00846883455702141,1.1250029802350698,-1.5384773390847601,51.351352170905706,51.56802956257544,-0.2618685078136913,-0.4081581697113421,-0.47522849943884893,0.6956466341982583,5.479823411557467,0.6800003051757777,-0.058704399954525144,0.3615003585815444,-0.5324863106965019,1.2554870278595907,-0.08549297605748052,0.8084936932205693,0.8195113624572734,72.9508529904693,16.145836517049673,0.4469933346390236,5,-0.2849998474121094,-0.38500022888183594,-0.44250011444091797,0.015000343322753906,0.4099998474121094,3,0.04937854520493068,-2.942855897243087,29.520000457763672,1.0206190026742248,29.63999938964844,-1.097558365917124,29.270000457763672,0.04937854520493068
9069,2008-05-09,29.809999465942386,30.0,29.25,29.399999618530273,11316300.0,0.0013436011946141857,-1.1126787805847778,2.0499914169639117,42.69662038427736,50.65861795608592,-0.2935450606504659,-0.44000036265774867,-0.5648582992067936,0.6067381895138979,5.184280021232933,0.75,0.047679964483940296,0.38199939727783416,-0.5298780528057137,1.293876847361382,-0.07393932776393797,0.8379381223196063,0.7453221010894708,76.22945693773927,23.527313632276744,0.4559387250417736,5,-0.32499885559082387,-0.4249992370605504,-0.3024992942810094,-0.024998664855960584,0.13000106811522727,4,0.050989617074641336,1.1250029802350698,29.770000457763672,-2.942855897243087,29.520000457763672,1.0206190026742248,29.63999938964844,0.050989617074641336
9070,2008-05-12,29.93000030517578,30.04999923706055,29.60000038146973,29.85000038146973,7299400.0,0.004025523025268596,1.8125122935429216,0.19512183775434166,65.04066427446803,52.23830000641998,-0.36228685245724535,-0.48981617171467917,-0.6999465485649949,0.43930657567604214,5.264162982463805,0.4499988555908203,0.07301353612368544,0.441500186920166,-0.43236073743421954,1.3153611112745516,0.004569724742971459,0.8784306490973606,0.591814813730771,86.06558145933887,28.30604179621733,0.43693046217719334,5,-0.44499969482421875,-0.5450000762939453,-0.4225001335144043,-0.14499950408935547,-0.5500011444091797,0,0.016371525764182104,-1.1126787805847778,29.809999465942386,1.1250029802350698,29.770000457763672,-2.942855897243087,29.520000457763672,0.016371525764182104
9071,2008-05-13,29.8799991607666,30.149999618530273,29.78000068664551,29.95000076293945,8538900.0,-0.0016706028700084197,-1.7407475433924602,-0.875020861645561,61.7142813546316,54.138177267552244,-0.3104434265928866,-0.3672858302062174,-0.6649578033805383,0.44110466467360965,4.8573612566032685,0.3699989318847621,0.11508870982142838,0.3334990501403823,-0.4773035902160885,1.144301690496853,-0.0719022700378531,0.7389003703186177,0.60897963897715,69.99993642168529,8.670300709944584,0.40540132017823594,5,-0.36499977111816406,-0.4949989318847656,-0.6524991989135742,-0.09499835968017578,0.1100006103515625,1,-0.004016028622996881,1.8125122935429216,29.93000030517578,-1.1126787805847778,29.809999465942386,1.1250029802350698,29.770000457763672,-0.004016028622996881
9072,2008-05-14,30.45000076293945,30.989999771118164,29.809999465942386,29.959999084472656,16959400.0,0.01907635937691987,-1.987339082735394,-6.999863763930443,62.039663117990166,55.35455820966024,-0.7579181015562462,-0.9182070259336932,-1.2223808365051632,-0.1715604422941226,5.512520471279054,1.1800003051757777,0.1493794094041796,0.8615006446838329,-0.044578877803971295,1.7675801671716371,0.4084608834399326,1.3145404059277332,-1.570001602172848,68.96557016029384,6.3720861534440445,0.45303976124390144,5,-0.5150012969970668,-0.9000005722045863,-1.3550009727477992,-0.6649999618530238,-1.0500011444091761,2,-0.029556699616713478,-1.7407475433924602,29.8799991607666,1.8125122935429216,29.93000030517578,-1.1126787805847778,29.809999465942386,-0.029556699616713478
9073,2008-05-15,31.36000061035156,31.46999931335449,30.399999618530273,30.40999984741211,20177100.0,0.029885051711383337,-1.206182161396878,1.9387704260768766,70.45456023255772,56.91466257289382,-1.5555946542493473,-1.713657007670161,-2.124442681661211,-1.1259118466487585,5.61476942721634,1.0699996948242152,0.18903910907199162,1.6430005073547314,0.5125582487432219,2.773442765966241,1.0777793780489766,2.208221636660486,-2.4378014373779244,95.04510193578763,29.79663940637745,0.5652211293057555,5,-1.185001373291012,-1.5700006484985352,-2.2650008201599086,-1.5749998092651332,-2.340000152587887,3,-0.03794644486278509,-1.987339082735394,30.45000076293945,-1.7407475433924602,29.8799991607666,1.8125122935429216,29.93000030517578,-0.03794644486278509
9074,2008-05-16,31.790000915527344,31.85000038146973,31.0,31.35000038146973,18492400.0,0.013711744158380057,2.0357185431929468,0.4631580849431992,76.24189788972316,59.45179687289814,-1.8527918934913714,-2.077700398240122,-2.523613847046473,-1.6038020214243787,5.855393074826432,0.8500003814697301,0.35209932169774305,1.9635007858276374,0.5043112564751766,3.4226903151800983,1.2339060211514088,2.693095550503866,-2.765889736938476,97.33335706922728,31.15763462843148,0.7295947646762297,5,-1.4250011444091797,-1.8100004196166992,-2.6800007820129395,-2.005000114440918,-2.7600002288818324,4,-0.050644874614180435,-1.206182161396878,31.36000061035156,-1.987339082735394,30.45000076293945,-1.7407475433924602,29.8799991607666,-0.050644874614180435
9075,2008-05-19,32.529998779296875,32.919998168945305,32.189998626708984,32.22999954223633,24858500.0,0.023277692433411934,-2.8420920544094392,0.6818156202993721,78.30373870450767,62.57458256977257,-2.326371002078858,-2.8089212576481515,-3.226771844036005,-2.392982373449197,5.893272088022888,1.1299972534179616,0.44657745079172173,2.6064987182617188,0.734170877982141,4.4788265585412965,1.670334798121928,3.5426626384015094,-3.336334248535156,87.57962731349748,21.84675352287671,0.936163920139789,5,-1.4449996948242223,-2.0149993896484446,-3.3174986839294434,-2.744997978210449,-2.8399982452392614,0,-0.07961876244789834,2.0357185431929468,31.790000915527344,-1.206182161396878,31.36000061035156,-1.987339082735394,30.45000076293945,-0.07961876244789834
9076,2008-05-20,32.169998168945305,32.439998626708984,31.709999084472656,32.400001525878906,23526900.0,-0.011066726832485663,3.7097115573931876,-0.7666798062129098,80.52736445445179,65.37446028705702,-1.7542244584079434,-2.3031633532552505,-2.844638331884223,-2.084437597390796,6.942236609876263,0.8199996948242188,0.48626745084780865,2.078998184204096,0.031171555859607736,4.126824812548584,1.0550848700318518,3.10291149837634,-2.6782269471288984,75.88423431573065,5.550351551726578,1.0239133141722438,5,-1.0849990844726527,-1.654998779296875,-2.9149980545043874,-2.3849973678588796,-3.459999084472649,1,-0.08672673817159171,-2.8420920544094392,32.529998779296875,2.0357185431929468,31.790000915527344,-1.206182161396878,31.36000061035156,-0.08672673817159171
9077,2008-05-21,32.130001068115234,32.65999984741211,32.0,32.169998168945305,26879500.0,-0.0012433044173648655,-3.400010172551912,0.17389790028854965,77.92497167395851,68.3270846762851,-1.4584342426064794,-2.1306144908229143,-2.7538250364691343,-2.089306428042665,7.9617371311270695,0.6599998474121094,0.5964886262651135,1.8855010032653823,-0.293001083766697,4.0640030902974615,0.7962499597493427,2.974752046781422,-2.3639716905285155,68.65089066420447,-2.2386409802949316,1.0892510435160405,5,-1.0450019836425817,-1.5250015258789098,-3.005000591278076,-2.3450002670288086,-3.620000839233395,2,-0.06660445769859424,3.7097115573931876,32.169998168945305,-2.8420920544094392,32.529998779296875,2.0357185431929468,31.790000915527344,-0.06660445769859424
9078,2008-05-22,31.82999992370605,32.450000762939446,31.709999084472656,32.22999954223633,22770500.0,-0.009337103468287644,-1.3125005587923901,10.000715307584127,72.51585862386135,71.64033336957222,-0.9336785782916515,-1.7444186305792044,-2.39319557268162,-1.833976159170124,8.87999932206554,0.7400016784667898,0.7189725248303027,1.4739998817443798,-0.792120101275632,3.740119864764395,0.3409398902343739,2.6070598732543857,-1.8116530428106437,43.229203919605155,-26.12750720109132,1.1330599915100072,5,-0.5700006484985316,-1.2250003814697266,-2.704999446868893,-2.0449991226196254,-3.6700000762939418,3,-0.07634308234371012,-3.400010172551912,32.130001068115234,3.7097115573931876,32.169998168945305,-2.8420920544094392,32.529998779296875,-0.07634308234371012
9079,2008-05-23,31.75,31.979999542236328,31.3799991607666,31.739999771118164,23270900.0,-0.0025133497925794446,1.5531968427246718,-0.025000596047015967,78.31051481026655,73.11476120688316,-0.6141323586063336,-1.5725631425025952,-2.2728792224078376,-1.7981287683841636,9.606201529362357,0.6000003814697266,0.8196939778375452,1.28449993133545,-1.0307805582941256,3.599780420965029,0.12685968652066038,2.4421401761502395,-1.4995210160606014,24.026043995377883,-47.5378525904162,1.1576402448147893,5,-0.40000057220458984,-1.1000013351440465,-2.5949997901916504,-1.9649991989135742,-4.110000610351559,4,-0.08598423755075046,-1.3125005587923901,31.82999992370605,-3.400010172551912,32.130001068115234,3.7097115573931876,32.169998168945305,-0.08598423755075046
9080,2008-05-27,32.34000015258789,32.439998626708984,31.61000061035156,31.6200008392334,15737000.0,0.01858268197127222,-1.2432385758802684,71.99828342551974,79.34784411483231,75.07404595801658,-0.9234317743294262,-2.032046342594896,-2.788763097365287,-2.412533322135726,10.520826991656259,0.8299980163574254,0.9665981192072088,1.7255001068115234,-0.67230983432421,4.123310047947257,0.5265951362436567,2.92440507737939,-1.8759596338480193,75.000037252883,2.952953975288338,1.1989049705678672,5,-0.975001335144043,-1.6900014877319371,-3.184999942779541,-2.554999351501465,-5.139999389648441,1,-0.10235001392470644,1.5531968427246718,31.75,-1.3125005587923901,31.82999992370605,-3.400010172551912,32.130001068115234,-0.10235001392470644
9081,2008-05-28,32.490001678466804,32.650001525878906,32.189998626708984,32.52000045776367,17604200.0,0.004638266084451725,2.1724237720659807,-0.04166501098050072,82.07343990864506,77.30002115697823,-0.7423343302100527,-2.065035941402222,-2.8765290599581625,-2.574978094949124,11.272206004083493,0.4600028991699219,1.1923559131791706,1.734001541137701,-0.7587703114478543,4.226773393723253,0.4876156148449269,2.9803874674304787,-1.8294845477104964,86.71890017568515,11.690340736937031,1.2463859262927763,5,-0.8300027847290146,-1.8400030136108505,-3.2550015449523997,-2.705000877380378,-5.05000114440919,2,-0.08618039395993415,-1.2432385758802684,32.34000015258789,1.5531968427246718,31.75,-1.3125005587923901,31.82999992370605,-0.08618039395993415
9082,2008-05-29,32.700000762939446,33.0,32.31999969482422,32.360000610351555,17996000.0,0.006463498726496653,-2.2380813979892284,-11.333799593085086,81.91721359228947,78.57364930805954,-0.6700719483649209,-2.104107690603783,-3.0463595232234866,-2.7786021038526485,12.634369600696118,0.6800003051757812,1.3172998638797786,1.7670005798339758,-0.7512034941176253,4.2852046537855735,0.5078985428581788,3.0261026168097764,-1.85872514912802,81.48153816991127,5.934453597275038,1.2591020369757993,5,-0.700000762939446,-1.825000762939446,-3.4650006294250417,-2.9149999618530202,-5.270000457763665,3,-0.12201839710624285,2.1724237720659807,32.490001678466804,-1.2432385758802684,32.34000015258789,1.5531968427246718,31.75,-0.12201839710624285
9083,2008-05-30,32.47999954223633,32.959999084472656,32.43000030517578,32.75,18057300.0,-0.006727865919576859,-1.8648665367603847,-0.794118637031718,77.98740830635928,78.76759490990798,-0.3067493592908974,-1.7468428928134614,-2.743752007293857,-2.55280168235268,13.814338636784795,0.529998779296875,1.4783427023240598,1.4029994010925293,-1.1236176272887874,3.929616429473846,0.13969088690187448,2.6663079152831877,-1.422851489806046,67.90122293950529,-7.247269065864586,1.2633085141906584,5,-0.28999996185302734,-1.5749998092651367,-3.189999580383301,-2.6949987411499023,-4.85999870300293,4,-0.12222904462150574,-2.2380813979892284,32.700000762939446,2.1724237720659807,32.490001678466804,-1.2432385758802684,32.34000015258789,-0.12222904462150574
9084,2008-06-02,32.11999893188477,32.59999847412109,31.76000022888184,32.36999893188477,17485000.0,-0.011083762790187746,1.3661952912606357,0.9259243560943218,71.85626440028585,78.05120887610556,0.11732183198946444,-1.260892897402833,-2.3091056264473835,-2.189196057701089,14.693837107887258,0.8399982452392472,1.6046078107734694,0.9219988822937069,-1.5583202513125443,3.402318015899958,-0.31816068450941515,2.1621584490968324,-0.8685656846975185,36.69054283989309,-35.54539770211006,1.2401595668031256,6,0.07000064849852805,-1.1849985122680735,-2.8299989700317454,-2.334998130798347,-5.379999160766609,0,-0.12328764682932991,-1.8648665367603847,32.47999954223633,-2.2380813979892284,32.700000762939446,2.1724237720659807,32.490001678466804,-0.12328764682932991
9085,2008-06-03,31.56999969482422,32.240001678466804,31.3700008392334,32.110000610351555,21487900.0,-0.017123264487863388,1.1749938011405499,2.1600036621093466,65.33575738526403,76.3632525350847,0.5775612243620003,-0.55837687904463,-1.714780549688804,-1.6384340759719578,15.747179183247583,0.8700008392334055,1.6005308964644058,0.25699968338012624,-2.054464685323083,2.568464052083332,-0.8987325009714766,1.412731867731729,1.4300003051757812,12.269874758509648,-57.76008513816083,1.1557321843516035,6,0.6150007247924805,-0.6349992752075195,-2.2799997329711914,-1.784998893737793,-4.270000457763668,1,-0.12448528169672701,1.3661952912606357,32.11999893188477,-1.8648665367603847,32.47999954223633,-2.2380813979892284,32.700000762939446,-0.12448528169672701
9086,2008-06-04,31.96999931335449,32.200000762939446,31.40999984741211,31.540000915527344,14158600.0,0.012670244611875825,-1.2898559538255925,-0.7962919792593888,64.23220084173397,74.84183355372642,0.16339056511927552,-0.8167434903449582,-2.071984777207991,-2.034538882776854,16.914965412919603,0.7900009155273366,1.5365982603967083,0.5404993057250955,-1.6475011165271205,2.7284997279773116,-0.5535009054010125,1.6344995168512035,0.9974007034301771,36.80974129084251,-31.97700202297949,1.094000211126109,6,0.21500110626221058,-1.0349988937377894,-2.5549993515014613,-2.184998512268063,-4.469999313354489,2,-0.14920233509115277,1.1749938011405499,31.56999969482422,1.3661952912606357,32.11999893188477,-1.8648665367603847,32.47999954223633,-0.14920233509115277
9087,2008-06-05,32.029998779296875,32.189998626708984,31.56999969482422,32.029998779296875,20691900.0,0.0018767427973425121,2.874997019764919,0.0,57.461007658284586,73.169072335329,0.0980220660070259,-0.7157558102055788,-2.076648406753879,-2.0817925023419086,17.895998716036686,0.6199989318847656,1.3868200122294922,0.4749988555908189,-1.5323192526829317,2.482316963864573,-0.5286601985460564,1.4786579097276942,0.9054532539367628,41.50935021718607,-22.966294334376272,1.0036590541368764,6,0.15500164031982422,-1.0949983596801758,-2.6149988174438477,-2.244997978210449,-4.909997940063477,3,-0.1433031039703343,-1.2898559538255925,31.96999931335449,1.1749938011405499,31.56999969482422,1.3661952912606357,32.11999893188477,-0.1433031039703343
9088,2008-06-06,31.239999771118164,32.470001220703125,31.21999931335449,31.8799991607666,18626500.0,-0.02466434712102894,-2.676474548126844,-100.0,44.32988109540877,69.39344636701149,0.8890180156119456,0.20028733540078036,-1.227746843328994,-1.2914956294903917,18.888246384593796,1.2500019073486364,1.2274942751401383,-0.3885001182556138,-2.220626035884216,1.4436257993729846,-1.3045630770699148,0.5275628405586872,1.664143238235468,1.4493094149829084,-56.4381942180201,0.9160629588142997,6,0.869999885559082,-0.3000001907348633,-1.8025002479553223,-1.4549989700317383,-4.159999847412113,4,-0.12195901068683046,2.874997019764919,32.029998779296875,-1.2898559538255925,31.96999931335449,1.1749938011405499,31.56999969482422,-0.12195901068683046
9089,2008-06-09,31.32999992370605,31.59000015258789,30.65999984741211,31.399999618530273,18231400.0,0.0028809268004890143,3.133327681939558,0.10937462747062043,35.71429544565885,64.54527429265887,0.8193376417247471,0.24243002526338486,-1.2485247076693007,-1.369813880923747,19.943302567093905,0.9300003051757812,1.0948810611487474,-0.37449998855591105,-2.0038940584077274,1.2548940812959017,-1.189197023481821,0.44019704636999535,1.5067773378076161,37.01655071541307,-16.40809187982935,0.814697034925907,6,0.5000000000000036,-0.39000034332275035,-1.8925004005432093,-1.5449991226196254,-3.2700004577636648,0,-0.11841682392298558,-2.676474548126844,31.239999771118164,2.874997019764919,32.029998779296875,-1.2898559538255925,31.96999931335449,-0.11841682392298558
9090,2008-06-10,30.420000076293945,30.95000076293945,30.38999938964844,30.75,18654800.0,-0.029045638353913605,-1.8717923637839873,4.714305177111477,31.57896004886024,58.93477653046056,1.5962016957019003,1.255385929246522,-0.2761929914742609,-0.4497923783533224,21.099739762778203,0.9400005340576101,0.9803399123674552,-1.3089998245239265,-2.8376717558622175,0.2196721068143681,-2.0733357901930702,-0.5446638588547792,2.286170540373625,1.4423394343981004,-47.11133879016976,0.7643359656691472,6,1.2749996185302734,0.5199995040893555,-1.1500005722045898,-0.6349992752075195,-1.2900009155273438,1,-0.12097305377864132,3.133327681939558,31.32999992370605,-2.676474548126844,31.239999771118164,2.874997019764919,32.029998779296875,-0.12097305377864132
9091,2008-06-11,29.76000022888184,30.45000076293945,29.739999771118164,30.38999938964844,15865400.0,-0.021696247395030066,-1.119405704395124,1.9090888073288443,27.932956528441267,52.93652574558854,2.043077713224868,2.0089338968429367,0.40590482437845665,0.21984608573777464,22.42696784773258,0.7100009918212855,0.8258183897299602,-1.962999725341792,-3.5228523421370106,-0.4031471085465732,-2.7429260337393977,-1.1830734169441826,2.760876689624201,0.7326171114933319,-43.40847429379697,0.7799263083976091,6,1.5899991989135707,1.1799993515014613,-0.3975005149841344,0.02500057220458629,-0.9400005340576207,2,-0.08266132301416707,-1.8717923637839873,30.420000076293945,3.133327681939558,31.32999992370605,-2.676474548126844,31.239999771118164,-0.08266132301416707
9092,2008-06-12,29.54999923706055,30.06999969482422,28.96999931335449,29.86000061035156,18289400.0,-0.007056484885960668,2.0137015650719925,0.4920663273801662,28.409087214588567,47.42782340205846,1.966007825665443,2.2641352913681523,0.6289267850121405,0.4356480158094591,22.98826306490442,1.1000003814697301,0.5944384551165207,-2.1280006408691357,-3.8822928761736115,-0.37370840556466334,-3.0051467585213736,-1.2508545232168977,2.6927899667067017,16.571417360895964,-26.541381990678374,0.8771461176522368,6,1.2349996566772354,1.4350004196166957,-0.15749931335449574,0.23500156402587535,-1.0299987792968786,3,-0.06937391844293228,-1.119405704395124,29.76000022888184,-1.8717923637839873,30.420000076293945,3.133327681939558,31.32999992370605,-0.06937391844293228
9093,2008-06-13,30.170000076293945,30.3799991607666,29.54999923706055,29.690000534057614,13016300.0,0.020981416421013366,-1.1842041861165598,-1.5483787608441988,36.4261212306524,43.49114082765474,1.0994983304872576,1.634197667254206,0.010399525803354237,-0.16722349419119453,22.899767623040866,0.8299999237060511,0.33110735216042997,-1.4484997749328627,-3.3246916474311234,0.4276920975654015,-2.3865957111819966,-0.5104038386837288,1.6800543406237765,45.80154116632155,0.26306062789523565,0.9380959362491321,6,0.5500001907348633,0.8149995803833008,-0.7349996566772461,-0.38499927520751953,-5.819999694824215,4,-0.10109377624619498,2.0137015650719925,29.54999923706055,-1.119405704395124,29.76000022888184,-1.8717923637839873,30.420000076293945,-0.10109377624619498
9094,2008-06-16,30.18000030517578,30.60000038146973,29.81999969482422,30.03000068664551,10877800.0,0.0003314626734023385,-1.736836821763803,0.31249950329414344,29.389321035063787,39.497092344299155,0.8776654215806552,1.578316940516121,0.009756556192478172,-0.1809389741044427,22.318669402724538,0.7800006866455114,0.03307694271217798,-1.3579995155334466,-3.3384683041208163,0.6224692730539232,-2.3482339098271297,-0.3677651212397599,1.3244474993143527,61.1111164628151,18.502089511991926,0.9902343942936858,6,0.5399999618530273,0.8049993515014648,-0.744999885559082,-0.39499950408935547,-5.159999847412109,0,-0.10271704274761351,-1.1842041861165598,30.170000076293945,2.0137015650719925,29.54999923706055,-1.119405704395124,29.76000022888184,-0.10271704274761351
9095,2008-06-17,29.940000534057614,30.34000015258789,29.8700008392334,30.28000068664551,9948100.0,-0.00795227861800285,1.0434793425439106,-2.266673448368042,26.078788171575255,35.25782426983707,0.9634516688605856,1.701572190351154,0.2510372456420562,0.05199616981233035,20.80389561361754,0.4699993133544922,-0.26171047851832796,-1.4684993743896513,-3.5135114936683216,0.576512744889019,-2.491005434028988,-0.4459933147503179,1.2603134514962413,59.5092383482135,21.551195788098298,1.022506059639335,6,0.779999732971195,1.0449991226196325,-0.5050001144409144,-0.15499973297118785,-6.060001373291012,1,-0.06279228572413253,-1.736836821763803,30.18000030517578,-1.1842041861165598,30.170000076293945,2.0137015650719925,29.54999923706055,-0.06279228572413253
9096,2008-06-18,29.3799991607666,29.88999938964844,29.15999984741211,29.85000038146973,12514700.0,-0.018704120350765963,1.6545474722393478,1.3823559110951358,20.7746451678113,31.181561770895605,1.2487441990637045,2.152180136929246,0.8332409273731578,0.6116641040397326,20.208592535844122,0.7800006866455043,-0.5363736599547302,-1.889000797271727,-4.089985512649491,0.31198391810604065,-2.9894931549606127,-0.788508439582845,1.5526770641233298,25.1533483892862,-6.997739594149316,1.1004923576888836,6,1.340001106262207,1.6050004959106445,0.055001258850097656,0.4050016403198242,-5.379999160766602,2,-0.008509190168182301,1.0434793425439106,29.940000534057614,-1.736836821763803,30.18000030517578,-1.1842041861165598,30.170000076293945,-0.008509190168182301
9097,2008-06-19,29.989999771118164,30.65999984741211,29.09000015258789,29.31999969482422,16827600.0,0.020762444784754974,-1.778762585556465,-1.4255283747808476,29.489298897163096,29.53260819331275,0.356419533389154,1.4478686899662208,0.24299484954028117,-0.0035887760555510795,19.031931435780713,1.5699996948242188,-0.7432295874876793,-1.1720001220703118,-3.4045876436096023,1.0605873994689752,-2.288293882839959,-0.055706361300668306,0.7071552243875132,57.32482760966649,28.46918462803826,1.116293760769644,6,0.28999996185302734,0.994999885559082,-0.5399999618530273,-0.7649993896484375,-6.020000457763675,3,-0.03901300717650269,1.6545474722393478,29.3799991607666,1.0434793425439106,29.940000534057614,-1.736836821763803,30.18000030517578,-0.03901300717650269
9098,2008-06-20,29.399999618530273,29.989999771118164,29.11000061035156,29.81999969482422,13137200.0,-0.019673229646239965,1.3157865677522749,-0.6268657141311743,28.41270778364607,28.72132067531133,0.7352913543528778,1.9462714147653735,0.8285701449839777,0.5768765868950965,18.23960563471869,0.8799991607666051,-1.0028118399338695,-1.6405002593994134,-3.98185835828572,0.700857839486897,-2.8111793088425685,-0.4698212099562582,1.260000228881836,19.745192751587837,-7.783984544097194,1.170679049443155,6,0.5600004196166957,1.5850000381469727,0.3425002098083496,-0.14999961853027344,-5.10999870300293,4,-0.029931944632133778,-1.778762585556465,29.989999771118164,1.6545474722393478,29.3799991607666,1.0434793425439106,29.940000534057614,-0.029931944632133778
9099,2008-06-23,29.020000457763672,29.75,28.809999465942386,29.46999931335449,10482900.0,-0.012925141690379283,-1.1609186834484049,1.0714256520179206,29.200662375703374,28.4570653782939,0.8416682743226254,2.225354309348056,1.220592230605778,0.9373702582973849,18.00316227716465,0.9400005340576136,-1.2470551613130887,-1.8839994430542006,-4.365326842820188,0.5973279567117906,-3.1246631429371945,-0.6433357431712068,1.6399993896484375,11.35140262265521,-17.35995209936589,1.2406636998829954,6,0.7149991989135742,1.8849992752075195,0.9624991416931152,0.4699993133544922,-4.520000457763672,0,-0.16092350112436282,1.3157865677522749,29.399999618530273,-1.778762585556465,29.989999771118164,1.6545474722393478,29.3799991607666,-0.16092350112436282
9100,2008-06-24,29.03000068664551,29.70000076293945,28.93000030517578,28.93000030517578,14279900.0,0.0003445978195759647,-14.39995040912465,-0.22222363507666407,24.390263353596453,28.06343280331114,0.6858901020126069,2.060295075222303,1.2455455861429883,0.9061279463506118,17.3265181281744,0.7700004577636683,-1.3764548909165484,-1.7084992408752413,-4.227799620631803,0.8108011388813239,-2.968149430753524,-0.4488490509969587,1.3709991073608379,11.891955423725168,-15.142532380329548,1.2596501898782824,6,0.7049989700317347,1.87499904632568,1.142499446868893,0.6499996185302734,-4.65000152587891,1,-0.13813297051441453,-1.1609186834484049,29.020000457763672,1.3157865677522749,29.399999618530273,-1.778762585556465,29.989999771118164,-0.13813297051441453
9101,2008-06-25,29.690000534057614,30.15999984741211,29.26000022888184,29.26000022888184,13702900.0,0.02273509582504829,-3.1860417664697747,4.299986648610278,31.54576115971564,28.411952130547483,0.016669566157226257,1.2435269226142118,0.6288892462322941,0.21940695906704732,16.20333547040281,1.129999160766598,-1.471403104658151,-0.9084993362426808,-3.327165592910763,1.5101669204254051,-2.117832464576722,0.3008337920913604,0.4882592140197808,47.56761549509061,21.4402625170507,1.2093331283340427,6,0.04499912261963246,1.2149991989135778,1.1099987030029261,0.5249986648559606,-5.550001144409173,2,-0.19568882683670952,-14.39995040912465,29.03000068664551,-1.1609186834484049,29.020000457763672,1.3157865677522749,29.399999618530273,-0.19568882683670952
9102,2008-06-26,28.709999084472656,29.29999923706055,28.459999084472656,29.170000076293945,16340200.0,-0.033007794946341984,1.33333598243117,-1.0697689891946736,30.627879459154514,27.767703044825495,0.966638752414184,2.0124607554068135,1.6130483584928967,1.1724655131557995,15.010765716338017,1.2300014495849574,-1.499010231804295,-1.6890007019042983,-4.034943189512575,0.6569417857039817,-2.86197194570844,-0.5160294581001565,1.4500007629394531,14.70587575312188,-13.942323977061648,1.17297124380414,6,0.8500003814697266,2.020000457763672,2.0900001525878835,1.505000114440918,-4.559999465942383,3,-0.1640543098108277,-3.1860417664697747,29.690000534057614,-14.39995040912465,29.03000068664551,-1.1609186834484049,29.020000457763672,-0.1640543098108277
9103,2008-06-27,28.51000022888184,28.70000076293945,28.059999465942386,28.34000015258789,14090700.0,-0.00696617422391288,1.327272601167299,-0.3695645864172269,28.765072786571793,27.698342128326384,1.0129234391491977,2.0024543202521308,1.8414016800444024,1.3667583124694467,13.883498128482263,0.6499996185302699,-1.4485474057645469,-1.6904995918273897,-3.9658172147198947,0.5848180310651152,-2.828158403273644,-0.5528407803811355,1.6499996185302699,21.42860386646749,-5.906548887044334,1.1376588114462531,6,0.8499994277954066,2.019999504089352,2.334999084472649,1.7049989700317347,-3.569999694824226,4,-0.15924240193194172,1.33333598243117,28.709999084472656,-3.1860417664697747,29.690000534057614,-14.39995040912465,29.03000068664551,-0.15924240193194172
9104,2008-06-30,28.15999984741211,28.5,28.01000022888184,28.489999771118164,16473700.0,-0.012276407529283828,1.7999956403507136,-1.9411751506243353,31.41448322961604,28.291197134775363,1.1692083093736407,2.1508450882946804,2.190161401254265,1.7129512606885129,13.754947778638247,0.5,-1.397717550945714,-1.842500019073487,-4.103667277941291,0.4186672397943134,-2.9730836485073873,-0.7119163896395868,1.6219999313354485,6.9767276811336805,-22.65740838738792,1.1305836294339007,6,1.1750001907348633,2.3450002670288086,2.7724995613098145,2.054999351501465,-3.14999961853027,0,-0.13742894008717177,1.327272601167299,28.51000022888184,1.33333598243117,28.709999084472656,-3.1860417664697747,29.690000534057614,-0.13742894008717177
9105,2008-07-01,27.63999938964844,27.90999984741211,26.899999618530273,27.899999618530273,36933600.0,-0.018465925446780718,6.214269657563641,0.7878796636129708,32.15488815527729,29.555668577827138,1.4847844765881781,2.488932517126969,2.6709376337705244,2.2305526666990865,14.48446603425419,1.260000228881836,-1.4555984885647995,-2.166000461578367,-4.534134312303518,0.20213338914678758,-3.3500673869409425,-0.9819335362157915,1.7876004791259739,22.699377888448304,-10.153118946343788,1.1840669253625766,7,1.1400003433227504,2.3100004196166957,3.3599996566772425,2.574999809265133,-2.539999008178711,1,-0.11360345365363556,1.7999956403507136,28.15999984741211,1.327272601167299,28.51000022888184,1.33333598243117,28.709999084472656,-0.11360345365363556
9106,2008-07-02,27.20000076293945,27.95000076293945,27.1200008392334,27.79999923706055,18245800.0,-0.015918908698448697,-1.1842151494009312,2.307684407438712,30.956258358172065,29.7186640734948,1.7690666399866153,2.691232955685198,3.1228516292957735,2.659342106747321,15.23261513640381,0.8299999237060511,-1.5013703085051588,-2.367499160766606,-4.778394100892015,0.043395779358803566,-3.5729466308293105,-1.1620516907039011,1.7220790557861356,12.50004967054504,-21.486081989005164,1.205447470062704,7,1.3299989700317418,2.749999046325687,3.8074979782104528,3.0149984359741246,-1.4600009918212855,2,-0.1036765265836006,6.214269657563641,27.63999938964844,1.7999956403507136,28.15999984741211,1.327272601167299,28.51000022888184,-0.1036765265836006
9107,2008-07-03,27.440000534057614,27.6200008392334,26.729999542236328,27.459999084472656,10075200.0,0.008823520749498215,4.235270028441762,0.03333100212352574,26.4248781471247,29.49779411388132,1.2620255410129246,2.202662324295762,2.8900646207108203,2.400473343295232,16.122690620165038,0.8900012969970703,-1.5111002160352562,-1.8979994773864775,-4.192978771095774,0.3969798163228191,-3.0454891242411257,-0.7505098305318292,1.0776632446289085,36.040637150868164,3.402466689610492,1.1474896468546485,7,1.0049991607666051,2.4249992370605504,3.714998245239258,2.7749986648559606,-1.3000011444091726,3,-0.12026243003579107,-1.1842151494009312,27.20000076293945,6.214269657563641,27.63999938964844,1.7999956403507136,28.15999984741211,-0.12026243003579107
9108,2008-07-07,27.43000030517578,28.18000030517578,27.07999992370605,27.51000022888184,13536600.0,-0.0003644398209621258,-1.820511315702584,4.000286123032371,26.252162649705397,29.17018303321488,1.076387733808584,2.0159506115439783,2.889901613223003,2.3889598010457505,17.28179218806417,1.1000003814697301,-1.4387871778984085,-1.7174997329711914,-3.9800075311515783,0.5450080652091955,-2.848753632061385,-0.5862458338809979,-0.7000007629394531,39.54805547473572,10.077301093193636,1.1312538990901932,7,1.0149993896484375,2.414999008178711,4.007499694824219,2.8249998092651367,-1.0300006866455078,0,-0.11957712906137308,4.235270028441762,27.440000534057614,-1.1842151494009312,27.20000076293945,6.214269657563641,27.63999938964844,-0.11957712906137308
9109,2008-07-08,27.6200008392334,27.709999084472656,27.0,27.21999931335449,16118700.0,0.006926741959305316,1.4482810783791427,-5.00002384188047,29.79094933432222,29.770259253295517,0.745287854493526,1.6166412413904432,2.6930256680427043,2.169709652711255,18.7406393784853,0.7099990844726562,-1.4674229021913412,-1.3419992446899407,-3.4544543238413468,0.7704558344614654,-2.398226784265642,-0.28577170511423944,-0.8900012969970703,61.379367497217906,34.23320713192339,1.0562275395757028,7,0.8249988555908203,2.044998168945309,3.9274988174438477,2.7449989318847656,-1.470001220703125,1,-0.09703114495814658,-1.820511315702584,27.43000030517578,4.235270028441762,27.440000534057614,-1.1842151494009312,27.20000076293945,-0.09703114495814658
9110,2008-07-09,26.739999771118164,27.739999771118164,26.690000534057614,27.670000076293945,21605500.0,-0.03186100801507652,-1.0388358863441012,-2.3249918937992127,28.21783175426303,29.40048931935634,1.4151047773426342,2.3260688626627584,3.562231426981903,3.0251063161573555,20.03683840942688,1.0499992370605504,-1.4705991821527746,-2.038000297546386,-4.25426158709417,0.17826099200139822,-3.1461309423202763,-0.9298696527724957,1.4400005340576172,3.3556540094652894,-23.049409337437606,1.1081306447738914,7,1.255000114440918,2.840001106262207,4.822500228881836,3.625,-0.9699993133544922,2,-0.06469706645640638,1.4482810783791427,27.6200008392334,-1.820511315702584,27.43000030517578,4.235270028441762,27.440000534057614,-0.06469706645640638
9111,2008-07-10,27.29999923706055,27.45000076293945,26.70000076293945,26.729999542236328,16310500.0,0.02094238858398345,-1.380962761126222,-0.612902696538885,27.620628688743906,29.066350344866272,0.5368907806728487,1.6572930831665325,2.98804996696062,2.444946072166875,20.674703771956786,0.75,-1.4510655630840645,-1.3550007820129366,-3.6144231064797268,0.9044215424538535,-2.4847119442463317,-0.22528961977954154,0.8502010726928688,40.93951655745319,17.68362692132388,1.1297111622333948,7,0.3950014114379812,2.2800016403198207,4.260001182556149,3.0650005340576136,-1.7799987792968786,3,-0.08058604091842825,-1.0388358863441012,26.739999771118164,1.4482810783791427,27.6200008392334,-1.820511315702584,27.43000030517578,-0.08058604091842825
9112,2008-07-11,27.5,27.96999931335449,26.8799991607666,26.940000534057614,16551900.0,0.007326035477244419,-2.2058723707424788,0.9824557294106625,33.0960913273685,29.547574627177013,0.16450057890648395,1.3658655914337423,2.792017794835168,2.2310120075185225,20.334836935746903,1.090000152587887,-1.409774344534842,-1.0525000572204597,-3.326914984494554,1.2219148700536344,-2.1897075208575068,0.08470740641658736,0.6209963142395019,54.36238861530319,29.395786516239248,1.1372074636370477,7,0.0950002670288086,2.080000877380371,4.060000419616699,3.0249996185302734,-2.260000228881836,4,-0.06400000832297581,-1.380962761126222,27.29999923706055,-1.0388358863441012,26.739999771118164,1.4482810783791427,27.6200008392334,-0.06400000832297581
9113,2008-07-14,27.1200008392334,27.96999931335449,26.95000076293945,27.88999938964844,12375500.0,-0.01381815130060371,1.1935490486826108,-1.3749987227563916,33.0960913273685,29.73441997137173,0.36497404437889713,1.587017870387463,3.157467044212517,2.5865834868604125,20.41978901844079,1.019998550415039,-1.475747423342483,-1.2799992561340332,-3.506263458651979,0.9462649463839128,-2.393131357393006,-0.1668671548750602,0.9723755594024652,33.593805879408045,6.619735318174225,1.1131321012589734,7,0.3149995803833008,2.4600000381469727,4.439999580383301,3.404998779296875,-2.310001373291012,0,-0.03613574554788468,-2.2058723707424788,27.5,-1.380962761126222,27.29999923706055,-1.0388358863441012,26.739999771118164,-0.03613574554788468
9114,2008-07-15,27.07999992370605,27.54999923706055,26.479999542236328,26.899999618530273,21840100.0,-0.001474959966427436,-1.0980376757284456,-0.2337670701831249,32.74336074063163,29.79980581418888,0.26336142829952536,1.4575984771126862,3.1789294421558374,2.6072646310880465,20.973197701870827,1.0699996948242223,-1.4701374005870846,-1.1650001525878935,-3.2992175247470534,0.9692172195712665,-2.2321088386674752,-0.09789146650831171,0.9843289576382475,40.268488163555666,10.916261470184892,1.0671086860795802,7,0.25000000000000355,1.9549999237060582,4.444999694824222,3.4449996948242223,-2.6800003051757777,1,-0.025110794205745135,1.1935490486826108,27.1200008392334,-2.2058723707424788,27.5,-1.380962761126222,27.29999923706055,-0.025110794205745135
9115,2008-07-16,28.059999465942386,28.3700008392334,27.059999465942386,27.290000915527344,20297900.0,0.036189052621762974,-1.1300810234541643,4.277762471919742,36.34840255591062,30.398932947270943,-0.727276701241582,0.3473407503643351,2.2052591544756552,1.6100947118793876,21.148860531994053,1.310001373291012,-1.413835617035982,-0.09100055694579723,-2.070908927150345,1.8889078132587507,-1.0809547420480712,0.8989536281564767,-1.5799999237060582,83.5978221928441,54.213709089500036,0.989954185102274,7,-0.6349992752075231,0.6550006866455043,3.3250002861022914,2.465000152587887,-3.6700000762939453,2,-0.06806842066160268,-1.0980376757284456,27.07999992370605,1.1935490486826108,27.1200008392334,-2.2058723707424788,27.5,-0.06806842066160268
9116,2008-07-17,29.1299991607666,29.29999923706055,28.03000068664551,28.71999931335449,23432800.0,0.0381325629076692,2.3866628011067386,0.5324683367145508,53.46534746953672,33.40342953865006,-1.6703731079678512,-0.782466073243846,1.1422247032916424,0.525619232437613,20.3150471742928,1.269998550415039,-1.340825891494518,0.9914991378784173,-0.9586723479409791,2.9416706236978136,0.016413394968719075,1.9665848807881154,-2.6499996185302734,93.97162784783403,60.13947111788535,0.9750857429096977,7,-1.239999771118164,-0.5599994659423828,2.187500476837158,1.3950004577636719,-4.479999542236328,3,-0.1153449639479669,-1.1300810234541643,28.059999465942386,-1.0980376757284456,27.07999992370605,1.1935490486826108,27.1200008392334,-0.1153449639479669
9117,2008-07-18,28.81999969482422,29.13999938964844,27.96999931335449,28.940000534057614,14912900.0,-0.010641931852847453,3.5000128379592437,-0.29268508266730053,52.51215123265105,36.32120604786624,-1.2784806338326646,-0.5951268061874195,1.4595993163289265,0.8068986091411148,20.46620523823226,1.1700000762939524,-1.2409658568591482,0.739999675750731,-1.0390004805000252,2.5189998320014872,-0.1495004023746489,1.629499753876111,-2.2272001647949224,82.97873779499642,45.61223284642319,0.8895000781253787,7,-0.9300003051757812,-0.25,2.3249998092651367,1.7049999237060547,-4.5,4,-0.11450379153380741,2.3866628011067386,29.1299991607666,-1.1300810234541643,28.059999465942386,-1.0980376757284456,27.07999992370605,-0.11450379153380741
9118,2008-07-21,28.520000457763672,28.899999618530273,28.229999542236328,28.85000038146973,15856900.0,-0.010409411528010004,2.116291035871595,2.7499801319241355,52.94118197044107,38.8934541185461,-0.9025138616572015,-0.3841297299392359,1.7555802624208283,1.0718305665518848,20.62553207177478,0.6700000762939453,-1.0928157603315682,0.4840003967285149,-1.1984463746544058,2.1664471681114357,-0.35722298896294546,1.3252237824199753,-1.8189129394531243,72.34046582599018,29.843916095599,0.8412233856914605,7,-0.6300010681152344,0.049999237060546875,2.364998817443844,2.0349998474121094,-4.270000457763672,0,-0.11500703485271613,3.5000128379592437,28.81999969482422,2.3866628011067386,29.1299991607666,-1.1300810234541643,28.059999465942386,-0.11500703485271613
9119,2008-07-22,24.35000038146973,25.68000030517578,23.28000068664551,24.88999938964844,74086000.0,-0.14621318405900618,1.264149687221943,1.6363610091610379,33.16274566878545,39.442888997937494,3.0786048787732945,3.602783587445007,5.871733949205488,5.1885458596312155,21.688682746433237,5.2399997711181605,-1.0365705373389282,-3.4524996757507296,-5.745434854186502,-1.1595644973149568,-4.598967264968614,-2.306032086532845,4.94999885559082,17.77408558928057,-26.101967448766114,1.1464675892178862,7,1.9399995803833008,2.6199998855590785,6.502499580383297,6.204999923706051,0.0,1,0.01889113253660213,2.116291035871595,28.520000457763672,3.5000128379592437,28.81999969482422,2.3866628011067386,29.1299991607666,0.01889113253660213
9120,2008-07-23,25.020000457763672,25.04999923706055,24.35000038146973,24.51000022888184,34903600.0,0.02751540311283973,1.456145869235655,-0.9444466029705177,39.09999847412111,40.71837452964606,2.3903341205588298,2.758384744403113,5.150694169333246,4.485541259810933,22.80928740461255,0.6999988555908203,-0.9659534156646856,-2.581999588012696,-5.112026085205763,-0.05197309081962942,-3.847012836609231,-1.316986339416161,4.159598808288578,28.903657642877654,-18.158805355153945,1.2650132485965337,7,1.269999504089359,1.9499998092651367,5.8324995040893555,5.534999847412109,-0.32999992370605824,2,-0.02478020894843802,1.264149687221943,24.35000038146973,2.116291035871595,28.520000457763672,3.5000128379592437,28.81999969482422,-0.02478020894843802
9121,2008-07-24,23.8799991607666,24.93000030517578,23.84000015258789,24.6200008392334,34817400.0,-0.04556360016545602,-1.658537946947776,-1.4509830320845916,33.669720757199826,40.78211113296066,3.3460653552460826,3.6267426017555806,6.2269684529062985,5.586052907882674,24.708056172445016,1.1800003051757812,-0.9704321328303394,-3.4315008163452134,-6.267756710614346,-0.5952449220760805,-4.849628763479782,-2.013372869210645,5.181608133697512,10.238884077118032,-36.63902928310883,1.418127947134567,7,2.4100008010864293,3.090001106262207,6.972500801086426,6.67500114440918,0.6300010681152379,3,0.021356794254822953,1.456145869235655,25.020000457763672,1.264149687221943,24.35000038146973,2.116291035871595,28.520000457763672,0.021356794254822953
9122,2008-07-25,24.0,24.21999931335449,23.920000076293945,24.03000068664551,31876800.0,0.0050251609485210125,-2.1578778296440926,0.04054137648399599,34.42325322586122,40.92957356612652,2.9920215877687113,3.3052500318024514,6.024945440841087,5.43739762775499,25.870928073707223,0.3400001525878871,-0.8924356045978037,-3.0760000228881843,-6.191721731654631,0.03972168587826275,-4.63386087727141,-1.518139168504959,4.945975162307743,12.81137811734467,-33.54815878317844,1.557860854383224,7,2.289999961853031,2.9700002670288086,6.852499961853027,6.555000305175781,0.43000030517578125,4,0.027083317438761467,-1.658537946947776,23.8799991607666,1.456145869235655,25.020000457763672,1.264149687221943,24.35000038146973,0.027083317438761467
9123,2008-07-28,23.96999931335449,24.15999984741211,23.809999465942386,23.989999771118164,21383100.0,-0.0012500286102296032,-1.0588248493756462,0.6666666666667062,33.179720018859,40.97805793037401,2.8253169272206904,3.1386037907977418,5.94154772125221,5.430614291355962,26.742268498404847,0.350000381469723,-0.8588812627123161,-2.8790006637573278,-6.208991395274591,0.45099006775993544,-4.543996029515959,-1.2140052979986962,4.86265635944001,28.749947349221827,-15.060731236840795,1.664995365758632,7,2.3200006484985423,2.75000095367432,6.66250038146973,6.585000991821293,-0.4799995422363246,0,0.014601601647720175,-2.1578778296440926,24.0,-1.658537946947776,23.8799991607666,1.456145869235655,25.020000457763672,0.014601601647720175
9124,2008-07-29,24.290000915527344,24.479999542236328,23.86000061035156,24.09000015258789,15657300.0,0.013350088082587863,1.1379346632202854,-9.999809269500417,38.09524692187566,41.172151748814564,2.310956107804543,2.649655124211968,5.495665814024672,5.0840979407925175,27.480060947173207,0.6199989318847692,-0.8916241418710449,-2.365499114990236,-5.822083761645139,1.0910855316646675,-4.093791438317687,-0.6372067916627842,4.431601657544174,38.70980146650497,-9.796063769434994,1.7282923233274512,7,1.9999990463256871,2.429999351501465,6.182498931884766,6.2649993896484375,-1.8900012969970703,1,-0.0016468058468360747,-1.0588248493756462,23.96999931335449,-2.1578778296440926,24.0,-1.658537946947776,23.8799991607666,-0.0016468058468360747
9125,2008-07-30,24.5,24.79999923706055,24.18000030517578,24.440000534057614,16116000.0,0.008645495123815072,-1.1379276325525383,0.299996185317304,35.91550025482478,39.22216872495768,1.724181169146295,2.31083114161342,5.135775260261198,4.846939368890055,27.21095827973552,0.6199989318847692,-0.9015117907253796,-1.9985000610351555,-5.550722621857172,1.5537224997868613,-3.774611341446164,-0.22238878062414713,4.1127705353429995,61.60714437766824,11.642523085919407,1.7761112804110089,7,1.7100000381469762,2.2200002670288086,5.819999694824219,6.055000305175781,-1.860000610351559,2,-0.006122433409398775,1.1379346632202854,24.290000915527344,-1.0588248493756462,23.96999931335449,-2.1578778296440926,24.0,-0.006122433409398775
9126,2008-07-31,24.3799991607666,24.8799991607666,24.149999618530273,24.420000076293945,13704400.0,-0.004897993438097936,-1.9199981689453125,-0.6666878596178516,34.178498769992586,37.18509622910675,1.2287533112041196,2.3280948250037987,5.113005443848266,4.933218685043258,26.953375932682285,0.7299995422363281,-0.9178461772433018,-1.9775008201599107,-5.63479854865361,1.6797969083337883,-3.806149684406762,-0.14885195591305944,4.126115977602449,53.27101470976191,3.7031180231847998,1.8286488642468497,7,1.710000991821289,2.340001106262207,5.940000534057617,6.17500114440918,-2.0,3,0.012715397209277945,-1.1379276325525383,24.5,1.1379346632202854,24.290000915527344,-1.0588248493756462,23.96999931335449,0.012715397209277945
9127,2008-08-01,24.13999938964844,24.81999969482422,23.96999931335449,24.28000068664551,15614800.0,-0.009844125487271538,-2.541657560428903,3.4999523173755485,34.67077936948023,35.15505149566665,0.8214676144310822,2.4329281369769014,5.205791542752259,5.1519697511751765,26.428457840469516,0.8500003814697301,-1.0500236331263118,-2.0525005340576143,-5.8007963644499405,1.6957952963347118,-3.926648449253779,-0.17835261886144949,4.261593459686139,30.841123161279842,-19.890335359378806,1.874147915196163,8,0.3400011062622035,2.15000057220459,6.180000305175778,6.41500091552734,-2.430000305175785,4,0.015327292816422311,-1.9199981689453125,24.3799991607666,-1.1379276325525383,24.5,1.1379346632202854,24.290000915527344,0.015327292816422311
9128,2008-08-04,24.149999618530273,24.420000076293945,24.03000068664551,24.13999938964844,11387500.0,0.0004142596990337477,-2.3913339138367866,-0.07142954455658829,34.88132318390538,35.3460045529022,0.14124730054801304,2.2815767980637602,5.055330031396185,5.126630780669686,26.70388881754424,0.38999938964843395,-1.4219640703378644,-1.8785002708435066,-5.685382067908936,1.9283815262219228,-3.7819411693762213,0.024940627689208128,4.149161387550524,28.431315717136307,-22.647770060858413,1.9034408985327147,8,0.27999973297119496,2.1400003433227575,5.994999885559082,6.405000686645508,-2.299999237060547,0,0.011594231514217679,-2.541657560428903,24.13999938964844,-1.9199981689453125,24.3799991607666,-1.1379276325525383,24.5,0.011594231514217679
9129,2008-08-05,24.940000534057614,25.0,24.26000022888184,24.26000022888184,12548400.0,0.03271225374766362,-1.1764689382804823,67.998474156041,33.57895958390097,34.732555787322184,-0.621632067419366,1.3497023629138987,4.133730736915549,4.315510222476821,26.6680222377804,0.8500003814697266,-1.7864644191409589,-0.954499340057378,-4.713880401132688,2.8048817210179315,-2.834189870595033,0.9251911904802768,3.2587772656344782,94.1748130151455,45.258968283074395,1.8796905305376541,8,-0.5350008010864222,1.3499994277954173,5.004999160766605,5.589999198913578,-2.75,1,-0.05813956422973432,-2.3913339138367866,24.149999618530273,-2.541657560428903,24.13999938964844,-1.9199981689453125,24.3799991607666,-0.05813956422973432
9130,2008-08-06,25.01000022888184,25.1200008392334,24.270000457763672,24.90999984741211,16165600.0,0.0028067238702995656,4.3124757857342955,0.1470593185158658,25.764723041883116,33.854222707842546,-0.7746636287408855,1.2052435375519828,3.911212413843767,4.2375169314066845,26.321436500878054,0.8500003814697266,-2.1710524260269644,-0.797999668121335,-4.555079103479088,2.9590797672364175,-2.6765393858002113,1.0805400495575412,3.0904020285493203,90.43474222632105,45.26761792729115,1.8785397176788767,8,-0.5450000762939489,1.2799997329711914,4.909999847412106,5.4949998855590785,-2.860000610351566,2,-0.10435828014657544,-1.1764689382804823,24.940000534057614,-2.3913339138367866,24.149999618530273,-2.541657560428903,24.13999938964844,-0.10435828014657544
9131,2008-08-07,25.10000038146973,25.86000061035156,24.60000038146973,24.79999923706055,17162400.0,0.0035985666439122266,-2.6000065394916976,2.9999999999998934,27.536248242671746,33.088999931932605,-0.7525455436703297,0.9928796934764677,3.6617591015706843,4.132460797111037,25.650822336521095,1.2600002288818288,-2.032295803377991,-0.5979995727539027,-4.299564518673176,3.1035653731653703,-2.448782045713539,1.2527829002057338,2.9039938445457167,59.78837527310931,18.60259971040569,1.8507824729596367,8,-0.26500034332275746,1.1899995803833008,4.264999389648434,4.849999427795407,-3.1900005340576207,3,-0.09800800615275707,4.3124757857342955,25.01000022888184,-1.1764689382804823,24.940000534057614,-2.3913339138367866,24.149999618530273,-0.09800800615275707
9132,2008-08-08,25.739999771118164,25.940000534057614,25.0,25.190000534057614,12847400.0,0.025497983263813806,-1.021505861506018,1.8333237966265608,33.87471469996336,33.16622156316643,-1.2513639500162448,0.22584403508728812,2.8596858884107696,3.46820043288794,25.704689597076282,0.9400005340576136,-1.9931432356093381,0.12999982833862234,-3.473571478060361,3.7335711347376055,-1.6717858248608692,1.931785481538114,2.1695145841098835,89.52875503050774,50.12404683180145,1.8017856531994916,8,-0.8399991989135778,0.5500001907348668,3.5,4.210000038146973,-3.1499996185302734,4,-0.13053615540904884,-2.6000065394916976,25.10000038146973,4.3124757857342955,25.01000022888184,-1.1764689382804823,24.940000534057614,-0.13053615540904884
9133,2008-08-11,26.13999938964844,26.420000076293945,25.649999618530273,25.65999984741211,14247500.0,0.015540000858084824,-2.0800018310546875,0.8727276510448825,68.45358205662343,36.53936991147173,-1.4652667078728498,-0.26492195441849375,2.306011247733551,3.0678944925404608,25.575440046820585,0.7700004577636719,-1.7649028512847131,0.5789995193481481,-2.9642661710556446,4.122265209751941,-1.1926333258537483,2.3506323645500444,1.6769246922079546,87.03700433215434,43.04155346550584,1.7716328452018961,8,-0.9449996948242223,0.15000057220458984,3.0150003433227504,3.725000381469723,-4.04999923706055,0,-0.1694720890823771,-1.021505861506018,25.739999771118164,-2.6000065394916976,25.10000038146973,4.3124757857342955,25.01000022888184,-0.1694720890823771
9134,2008-08-12,26.399999618530273,26.70000076293945,26.059999465942386,26.059999465942386,14123800.0,0.009946451222366592,-2.7647118221903453,0.7083343267450143,65.54051586856663,39.8310383129986,-1.5583668064065286,-0.6097398324423935,1.903794447297436,2.8063823041478955,24.885888271668428,0.6400012969970632,-1.5300250674888076,0.872999763488771,-2.6216100775542905,4.3676096045318324,-0.8743051570327616,2.6203046840103035,1.3261859954219055,87.6542754430858,40.025172471881596,1.7473049205215314,8,-1.0649995803833043,-0.10999965667724254,2.744999885559082,3.4650001525878906,-3.6499996185302734,1,-0.1723484584396313,-2.0800018310546875,26.13999938964844,-1.021505861506018,25.739999771118164,-2.6000065394916976,25.10000038146973,-0.1723484584396313
9135,2008-08-13,26.149999618530273,26.899999618530273,25.899999618530273,26.45000076293945,10186300.0,-0.00946969710653045,-1.4999964237264294,-0.882355911095153,81.97180994872191,45.14140622174631,-1.173060466846529,-0.5377391920486048,2.0234714882838176,3.040787225467483,25.25324513132808,1.0,-1.2667423152729462,0.7184997558593764,-2.583749937461299,4.020749449180052,-0.9326250908009612,2.369624602519714,1.4872622968757732,67.39129353110053,14.411598988114868,1.651124846660338,8,-0.7150001525878906,0.14000034332275746,2.9049997329711914,3.7150001525878906,-2.5499992370605433,2,-0.15143400161530196,-2.7647118221903453,26.399999618530273,-2.0800018310546875,26.13999938964844,-1.021505861506018,25.739999771118164,-0.15143400161530196
9136,2008-08-14,25.770000457763672,26.36000061035156,25.540000915527344,25.959999084472656,16875700.0,-0.014531516876096995,-1.5230848685098457,0.6333263397483656,73.22834409157673,49.425580079757026,-0.6427460004453884,-0.445194676067743,2.253149933346535,3.399310514442778,26.690623584784767,0.8199996948242152,-1.094516596744846,0.5065005302429206,-2.309590749549262,3.322591810035103,-0.9015451096531706,1.9145461701390118,1.7801162330671652,40.526348018916885,-16.810041732226665,1.4080456398960919,8,-0.30500030517578125,0.519999504089359,3.0174999237060547,4.074999809265137,-3.0600013732910156,3,-0.14047344877492263,-1.4999964237264294,26.149999618530273,-2.7647118221903453,26.399999618530273,-2.0800018310546875,26.13999938964844,-0.14047344877492263
9137,2008-08-15,25.520000457763672,25.85000038146973,24.809999465942386,25.85000038146973,18504000.0,-0.009701202776839057,5.303037308903717,1.7368542574337127,69.2307801527867,53.24218640963273,-0.19713795877570206,-0.47969256278404515,2.3448906502287876,3.6315917105574655,28.509798312137846,1.0400009155273438,-0.90963823415224,0.421500492095948,-1.8515387501861014,2.6945397343779973,-0.7150191290450785,1.5580201132369744,1.9447139129834596,33.971336841394276,-25.866486455364964,1.136519621141025,8,0.05999946594238281,0.769999504089359,3.1175003051757812,4.324999809265137,-3.489999771118164,4,-0.14145770162999083,-1.5230848685098457,25.770000457763672,-1.4999964237264294,26.149999618530273,-2.7647118221903453,26.399999618530273,-0.14145770162999083
9138,2008-08-18,25.239999771118164,25.770000457763672,25.04999923706055,25.53000068664551,11881700.0,-0.01097181354322141,-1.1492510120305068,0.8787908562841386,61.904748246697174,56.38949626105453,0.28355843612729004,-0.48277261815567485,2.485583383422764,3.897813701473421,30.427283502248688,0.7200012207031214,-0.6894378964779868,0.30549983978271555,-1.304815362304108,1.9158150418695392,-0.4996577612606963,1.1106574408261274,2.1410203259469363,20.574175779046776,-40.20385901329394,0.8051576010434116,8,0.3450002670288086,1.0500001907348668,3.347500801086426,4.6050004959106445,-3.129999160766605,0,-0.10499206190812393,5.303037308903717,25.520000457763672,-1.5230848685098457,25.770000457763672,-1.4999964237264294,26.149999618530273,-0.10499206190812393
9139,2008-08-19,24.809999465942386,25.190000534057614,24.709999084472656,25.1200008392334,9418200.0,-0.017036462324687585,1.1333361590302387,1.068966878008972,53.68170300368835,59.49138292347734,0.7746405377034051,-0.0174373860725332,2.765505447992556,4.3153867832624115,29.10127497884105,0.5300006866455078,-0.45506600171040645,-0.14750041961669424,-1.7356524189738955,1.440651579740507,-0.9415764192952949,0.6465755800619064,2.4890002429143223,4.566226350842487,-53.78921218387972,0.7940759996786003,8,0.9400005340576136,1.4800004959106445,3.697501182556149,5.035000801086422,-2.1199989318847727,1,-0.10963318709814329,-1.1492510120305068,25.239999771118164,5.303037308903717,25.520000457763672,-1.5230848685098457,25.770000457763672,-0.10963318709814329
9140,2008-08-20,24.399999618530273,24.8799991607666,24.229999542236328,24.82999992370605,17215600.0,-0.01652558872381016,1.4528343985720045,1.387091613855908,50.22222730848524,62.012047264123275,1.2169918599607854,0.36230767606724257,3.046905035820153,4.7115668100880335,27.847007661234567,0.6499996185302734,-0.21848924748046272,-0.5265002250671387,-2.1336066373055402,1.0806061871712629,-1.3300534311863395,0.2770529810520621,2.818620109882211,7.981220236869313,-48.90988904728348,0.8035532061192006,8,1.1649999618530273,1.8900003433227575,3.7825002670288086,5.340000152587891,-1.139999389648434,2,-0.06762293624288429,1.1333361590302387,24.809999465942386,-1.1492510120305068,25.239999771118164,5.303037308903717,25.520000457763672,-0.06762293624288429
9141,2008-08-21,24.38999938964844,24.61000061035156,24.149999618530273,24.190000534057614,10530300.0,-0.00040984545238431647,-2.285713312579589,-0.46511328755701903,52.9274001545533,64.12901231463327,1.2468015717577074,0.43476553832866216,2.9468143658206607,4.690783272015622,26.327588819349124,0.4600009918212855,-0.017149871344312118,-0.5620004653930621,-2.11444650767762,0.9904455768914957,-1.338223486535341,0.21422255574921678,2.7498479579287043,14.117627259365817,-44.1655824852262,0.7762230211422789,8,1.1350002288818324,1.9000005722045898,3.680000782012936,5.350000381469723,-2.8799991607666016,3,-0.03239028404871547,1.4528343985720045,24.399999618530273,1.1333361590302387,24.809999465942386,-1.1492510120305068,25.239999771118164,-0.03239028404871547
9142,2008-08-22,24.649999618530273,24.690000534057614,24.40999984741211,24.459999084472656,6417500.0,0.010660116252080742,1.074060992236481,0.9500081062780402,55.53097289117734,62.69316685180593,0.9118115600790588,0.23816954004730917,2.5842446229898535,4.3976858497344224,24.6874352720743,0.3000011444091726,0.2578100692631402,-0.3345002174377427,-1.829171231134005,1.1601707962585195,-1.0818357242858738,0.4128352894103884,2.412650795828238,30.864181541819775,-29.906454957908338,0.7473355068481313,8,0.875,1.5600004196167028,3.5799999237060547,5.090000152587891,-3.1499996185302734,4,-0.07870184844137884,-2.285713312579589,24.38999938964844,1.4528343985720045,24.399999618530273,1.1333361590302387,24.809999465942386,-0.07870184844137884
9143,2008-08-25,24.31999969482422,24.71999931335449,24.270000457763672,24.5,8232600.0,-0.013387421047178494,-2.2142915531334895,-0.9473673643527581,42.36452067993703,60.11805627529153,1.0689012129255957,0.6279293172824012,2.7857381054807533,4.682913047611525,22.953152436796127,0.44999885559081676,0.5044302000360901,-0.6820001602172852,-2.1342522008311384,0.7702518803965681,-1.4081261805242136,0.044125860089643254,2.666997724980032,16.346146792355995,-38.53850325674968,0.7261260203069267,8,1.2049999237060547,1.7700004577636719,3.9099998474121094,5.420000076293945,-2.6800003051757777,0,-0.0941611446099676,1.074060992236481,24.649999618530273,-2.285713312579589,24.38999938964844,1.4528343985720045,24.399999618530273,-0.0941611446099676
9144,2008-08-26,24.25,24.38999938964844,24.03000068664551,24.20000076293945,12253700.0,-0.0028782769614555948,1.1818234362536666,-0.27777306828298504,40.64039003875294,55.52567628529498,0.8960838041866133,0.7323252885264147,2.723446045492288,4.711110542279528,21.58683792767559,0.3599987030029297,0.6486523318581554,-0.7499998092651374,-2.206484563619714,0.7064849450894393,-1.4782421864424258,-0.021757432087849082,2.6628574851410747,25.88231862203881,-23.493187595111685,0.7282423771772883,8,0.9450006484985352,0.8400001525878906,3.979999542236328,5.489999771118164,-3.5900001525878906,1,-0.08824739751127597,-2.2142915531334895,24.31999969482422,1.074060992236481,24.649999618530273,-2.285713312579589,24.38999938964844,-0.08824739751127597
9145,2008-08-27,24.35000038146973,24.489999771118164,24.059999465942386,24.229999542236328,8240800.0,0.004123727070916683,1.1500035762820793,2.400053406576539,40.7862400953768,51.920998063494984,0.5742954969807776,0.654044317550305,2.4973254466600316,4.566750657300197,20.473373561252938,0.4300003051757777,0.4756339262229936,-0.6424994468688929,-2.111317567601265,0.8263186738634793,-1.376908507235079,0.09190961349729321,2.4901999677014324,46.37685966861873,-1.612028082284688,0.7344090603661856,8,0.5900001525878906,1.004999160766598,2.279999732971188,3.789999961853024,-3.2900009155273438,2,-0.06817247726514908,1.1818234362536666,24.25,-2.2142915531334895,24.31999969482422,1.074060992236481,24.649999618530273,-0.06817247726514908
9146,2008-08-28,24.690000534057614,24.75,24.28000068664551,24.479999542236328,7915600.0,0.013963045062070023,1.8484813455480524,1.7499960263847234,36.07428236648805,48.236942753906234,0.07262370331782009,0.35675025527394766,2.050608862604168,4.197489821567498,19.25645785621291,0.46999931335448863,0.3008506773549975,-0.3179993629455602,-1.765997647598745,1.1299989217076245,-1.0419985052721543,0.40599977938103393,2.0789958218630353,91.66673289411239,46.911013707090255,0.7239991423265929,8,0.2100000381469762,0.6649990081787145,1.9399995803833043,3.4499998092651403,-4.050001144409173,3,-0.057918196607700256,1.1500035762820793,24.35000038146973,1.1818234362536666,24.25,-2.2142915531334895,24.31999969482422,-0.057918196607700256
9147,2008-08-29,24.51000022888184,24.690000534057614,24.32999992370605,24.60000038146973,12459000.0,-0.007290413174656729,1.666666666666807,-0.42857013106148717,27.042272742169928,44.36333436451432,0.10536962200833244,0.5964728347210162,2.099935703852207,4.341935852339073,17.866657281953284,0.3600006103515625,0.06769122613895107,-0.5164997100830035,-1.926766886063831,0.8937674658978239,-1.2216332980734173,0.18863387790741015,2.1892162136533067,66.666666666667,26.133194370909138,0.7051335879904145,8,0.10000038146972301,0.8449993133544886,2.1199998855590785,3.6300001144409144,-5.0100002288818395,4,-0.12239901966483424,1.8484813455480524,24.690000534057614,1.1500035762820793,24.35000038146973,1.1818234362536666,24.25,-0.12239901966483424
9148,2008-09-02,24.43000030517578,25.15999984741211,23.8700008392334,25.15999984741211,19803700.0,-0.0032639707449609867,2.534246074256003,8.111092273131861,20.771530819520024,40.7066485662734,0.0652497268182266,0.7362744343037448,2.0646587321429237,4.376773432356011,16.15286302545416,1.289999008178711,-0.1250002953724021,-0.6104996681213386,-1.9893392369346437,0.7683399006919664,-1.2999194525279911,0.07892011628531392,2.2008318222415717,43.410844689952114,8.472755152472573,0.6894197844066532,9,0.08500003814697266,0.9249992370605469,2.1999998092651367,3.7100000381469727,-5.090000152587891,1,-0.11993451774763286,1.666666666666807,24.51000022888184,1.8484813455480524,24.690000534057614,1.1500035762820793,24.35000038146973,-0.11993451774763286
9149,2008-09-03,23.489999771118164,24.540000915527344,23.25,24.32999992370605,22326500.0,-0.03847730341036737,1.047617029264128,1.1506858620959897,17.24139227007285,37.04211133978314,0.8921348248091547,1.646491186801132,2.8883331055523307,5.276065709021651,15.325931862315134,1.2900009155273438,-0.3240820707775214,-1.4780001640319824,-3.0217153526896006,0.06571502462563572,-2.2498577583607897,-0.7061425697031751,3.073815727483751,12.565434046675122,-17.51293006998247,0.7718575943288085,9,0.7150001525878906,1.5850000381469727,3.015000343322754,4.65000057220459,-4.969999313354492,2,-0.07875693484443402,2.534246074256003,24.43000030517578,1.666666666666807,24.51000022888184,1.8484813455480524,24.690000534057614,-0.07875693484443402
9150,2008-09-04,22.399999618530273,23.56999969482422,22.34000015258789,23.21999931335449,19908700.0,-0.046402731511648865,-1.6170241259663576,0.9761899355588757,14.675061129093748,32.79185144806541,1.8646924764231585,2.667705620249876,3.8466204204582155,6.329783044523445,14.893330459500783,1.2299995422363281,-0.5085880243661371,-2.4375002861022956,-4.360862211959262,-0.5141383602453296,-3.3991812490307787,-1.4758193231738126,4.031263260127567,2.1276408665045197,-25.529101927909387,0.9616809629284838,9,1.3500003814697266,2.2200002670288086,4.1050004959106445,5.7400007247924805,-3.239999771118164,3,-0.07767856253349037,1.047617029264128,23.489999771118164,2.534246074256003,24.43000030517578,1.666666666666807,24.51000022888184,-0.07767856253349037
9151,2008-09-05,22.63999938964844,22.84000015258789,21.809999465942386,21.86000061035156,23255700.0,0.010714275678809893,-1.340907810149694,-0.9512183775435329,19.74790151674216,28.815954628683727,1.509041566090655,2.354685191610212,3.453703973573333,6.054527692954899,15.456919048750043,1.0300006866455043,-0.6305914773583261,-2.0745004653930614,-4.228043298359452,0.07904236757332939,-3.1512718818762586,-0.9977290489098642,3.5457877254452015,24.776114304259107,-1.9958747104230277,1.076771416483196,9,0.845000267028805,1.715000152587887,3.8250007629394496,5.500000953674313,-2.439998626708988,4,-0.06978798437726408,-1.6170241259663576,22.399999618530273,1.047617029264128,23.489999771118164,2.534246074256003,24.43000030517578,-0.06978798437726408
9152,2008-09-08,22.3799991607666,23.20000076293945,21.96999931335449,22.979999542236328,18686100.0,-0.011484109359151229,1.3653809826853724,-0.7692324621463994,19.831227873355274,26.31225542795242,1.5792552451677935,2.4770559337748352,3.586206700126038,6.2631917480510815,15.955967464960253,1.230001449584961,-0.7212254078203131,-2.1665006637573256,-4.499921923911717,0.16692059639706613,-3.3332112938345233,-0.999790033680128,3.4557249423949408,17.014914325894587,-10.105616214576433,1.1667106300771959,9,1.1050004959106445,1.9750003814697266,4.025001049041748,5.760001182556152,-3.529998779296875,0,-0.07774798196456045,-1.340907810149694,22.63999938964844,-1.6170241259663576,22.399999618530273,1.047617029264128,23.489999771118164,-0.07774798196456045
9153,2008-09-09,21.709999084472656,22.229999542236328,21.489999771118164,21.8799991607666,22380300.0,-0.029937448678215017,-1.4262339164829667,0.28333328035146055,18.875507237773093,23.893935116732436,2.0563381945568366,2.949370503437187,4.124742639689416,6.89053151490517,17.14722478828156,0.8899993896484375,-0.8529559455631848,-2.6150007247924805,-5.144336424617041,-0.08566502496791983,-3.879668574704759,-1.350332874880202,3.803667047711354,7.21308953466339,-21.82019978943686,1.2646678499122797,9,1.6150007247924805,2.4850006103515625,3.6750011444091797,6.430001258850098,-4.35999870300293,1,-0.10179636930769309,1.3653809826853724,22.3799991607666,-1.340907810149694,22.63999938964844,-1.6170241259663576,22.399999618530273,-0.10179636930769309
9154,2008-09-10,21.850000381469727,22.739999771118164,21.76000022888184,22.70000076293945,21295600.0,0.00644870119304608,1.107529528063702,4.999999999999979,22.929961067434206,21.909904113627704,1.7210857028206519,2.583472978104588,3.8634768122345804,6.695317531355549,18.45010310575922,1.0300006866455078,-1.0317344945725253,-2.247499465942383,-4.809290942221892,0.3142920103371267,-3.5283952040821376,-0.966603727802628,3.2612991146076986,17.3077222863609,-13.794137597025248,1.2808957381397545,9,1.4749994277954102,2.344999313354492,3.509999275207523,6.289999961853027,-4.220001220703125,2,-0.11487415034603321,-1.4262339164829667,21.709999084472656,1.3653809826853724,22.3799991607666,-1.340907810149694,22.63999938964844,-0.11487415034603321
9155,2008-09-11,22.190000534057614,22.21999931335449,21.549999237060547,21.65999984741211,15838200.0,0.015560647444026188,1.2711934542186627,-0.6235299397502481,28.17462675213895,21.032164600922247,1.1649778144316052,2.035973696079406,3.4204264824700594,6.28571377283647,20.096443398039266,0.6700000762939418,-1.1230120856172157,-1.709499359130863,-4.214857937532596,0.79585921927087,-2.9621786483317294,-0.45682006992999646,2.5591689895238865,40.93569338775024,7.367964609337953,1.2526792892008674,9,1.134999275207523,2.004999160766605,3.1574993133544957,5.94999980926514,-4.54000091552734,3,-0.16538981468978153,1.107529528063702,21.850000381469727,-1.4262339164829667,21.709999084472656,1.3653809826853724,22.3799991607666,-0.16538981468978153
9156,2008-09-12,22.149999618530273,22.280000686645508,21.649999618530273,22.06999969482422,11616400.0,-0.001802655005165299,2.7058661834746074,0.15094305672015734,24.066408924169053,20.701513065588816,0.9016024775651239,1.887648613265629,3.3689723762801584,6.28343371005348,21.435997167074923,0.6300010681152344,-1.213340084340448,-1.5685002326965325,-4.027497083164878,0.890496617771813,-2.7979986579307052,-0.33900180746235975,2.273252929804894,38.596459918374535,4.49314576429277,1.2294984252341725,9,1.1750001907348633,2.0450000762939453,3.2275004386901855,5.9900007247924805,-4.170000076293945,4,-0.134988705309809,1.2711934542186627,22.190000534057614,1.107529528063702,21.850000381469727,-1.4262339164829667,21.709999084472656,-0.134988705309809
9157,2008-09-15,21.90999984741211,22.350000381469727,21.6200008392334,21.63999938964844,17625700.0,-0.010835204300291945,-3.7097115573931876,3.3750089407051984,24.52433258975013,21.118491040058828,0.8202667100625227,1.9429450695917794,3.5051056092554873,6.475495559019077,22.130570302773865,0.7299995422363281,-1.3313366853349322,-1.6279999732971184,-4.060037186634311,0.8040372400400742,-2.844018579965713,-0.4119813666285239,2.2199274232013586,33.600006103515625,-2.6358925159071376,1.216018606668596,9,1.1050004959106445,2.2849998474121094,3.6525001525878906,6.2300004959106445,-5.059999465942383,0,-0.0780465128426111,2.7058661834746074,22.149999618530273,1.2711934542186627,22.190000534057614,1.107529528063702,21.850000381469727,-0.0780465128426111
9158,2008-09-16,22.59000015258789,22.81999969482422,21.56999969482422,21.690000534057614,30285300.0,0.031036070739913768,-1.1929799611503642,3.3333262690911716,34.456941815194455,23.031329878405675,-0.16560030959435323,1.1112062410515833,2.7273213124701954,5.742402550109897,22.626301246164086,1.25,-1.4563225741269434,-0.8154996871948228,-3.143638696617341,1.5126393222276953,-1.9795691919060836,0.348569817516438,1.2759343680760473,81.88980635161884,42.5124342899199,1.1640695047112593,9,-0.06000041961669922,1.6049995422363281,3.005000114440918,5.550000190734863,-6.309999465942383,1,-0.16555997104274978,-3.7097115573931876,21.90999984741211,2.7058661834746074,22.149999618530273,1.2711934542186627,22.190000534057614,-0.16555997104274978
9159,2008-09-17,22.09000015258789,22.75,22.049999237060547,22.489999771118164,25710900.0,-0.022133687322827278,-1.9166610373561048,-0.444444208969203,30.313599154652906,24.768945214578913,0.1284312870928055,1.4724771783580906,3.115585960869936,6.18650206372137,22.841554640683288,0.7000007629394531,-1.5616442077439352,-1.179499721527101,-3.4798017080209007,1.1208022649666987,-2.329650714774001,-0.029348728280201186,1.5383408931214717,42.51974180215846,3.8613753263825927,1.150150993246899,9,0.25500011444091797,2.104999542236328,3.6524996757507324,6.050000190734863,-5.010000228881836,2,-0.21457671970920578,-1.1929799611503642,22.59000015258789,-3.7097115573931876,21.90999984741211,2.7058661834746074,22.149999618530273,-0.21457671970920578
9160,2008-09-18,22.75,23.20000076293945,21.399999618530273,22.459999084472656,26142800.0,0.029877765633912423,2.025205800892457,-0.7250029802350809,33.99340359884391,26.351778779256886,-0.5327212330838869,0.7194099535508229,2.377585681848039,5.477065495528912,22.88461954279399,1.8000011444091761,-1.6408841638708864,-0.436999893188478,-2.6843292719046765,1.8103294855277205,-1.5606645825465755,0.6866647961696195,0.6645069182502432,74.99997350906375,41.268589611497816,1.1236646893580988,9,-0.4499998092651367,1.3999996185302734,3.0625,5.369999885559082,-5.799999237060547,3,-0.22505498194432516,-1.9166610373561048,22.09000015258789,-1.1929799611503642,22.59000015258789,-3.7097115573931876,21.90999984741211,-0.22505498194432516
9161,2008-09-19,23.60000038146973,25.29999923706055,22.979999542236328,23.739999771118164,23381700.0,0.03736265413053763,-2.3623157958751597,-0.4827549919759947,43.239231846187856,28.95266810957162,-1.3770346416010923,-0.20322943757691192,1.4398005289366616,4.577279080242356,22.390059489388413,2.5499992370605504,-1.596051099297899,0.4525004386901905,-1.7327121146850146,2.6377129920653957,-0.6401058379974103,1.5451067153777913,-2.2000007629394567,56.41028149045131,25.736050540935558,1.092606276687602,9,-0.25000095367431996,0.27999973297118785,2.262499332427975,4.339999198913571,-5.940000534057621,4,-0.25211867232050067,2.025205800892457,22.75,-1.9166610373561048,22.09000015258789,-1.1929799611503642,22.59000015258789,-0.25211867232050067
9162,2008-09-22,22.709999084472656,23.60000038146973,22.3799991607666,23.51000022888184,16606600.0,-0.03771191875470836,1.4897947267727016,5.714318801090089,38.59416351684512,31.143629918357398,-0.4864561720637859,0.5628367860525643,2.2234176210253374,5.419797166011335,21.809752882809857,1.2200012207031286,-1.4454775105122515,-0.3405008316040039,-2.414282156068616,1.733280492860608,-1.3773914938363099,0.6963898306283021,-1.3099994659423828,33.58973318146269,4.33960910846433,1.0368906622323057,9,0.6400003433227539,0.9150009155273438,3.1675009727478027,5.16500186920166,-3.229999542236328,0,-0.2082782797411179,-2.3623157958751597,23.60000038146973,2.025205800892457,22.75,-1.9166610373561048,22.09000015258789,-0.2082782797411179
9163,2008-09-23,22.030000686645508,22.96999931335449,21.93000030517578,22.709999084472656,15847400.0,-0.029942687152818004,-1.3636363636363555,0.8499967813537826,39.97253733345421,33.03724950347073,0.27234839380501086,1.1198953521590305,2.7991871442646676,6.040850582196292,21.21568336225325,1.0399990081787074,-1.356162536773411,-0.9059992790222182,-2.9370885319898328,1.1250899739453963,-1.9215439055060237,0.10954534746158728,-0.5520010757446272,16.153875121471206,-14.578574871047397,1.015544626483807,9,1.3199987411499023,1.5549993515014648,3.904999256134033,5.845000267028809,-3.9000015258789062,1,-0.2351339148307824,1.4897947267727016,22.709999084472656,-2.3623157958751597,23.60000038146973,2.025205800892457,22.75,-0.2351339148307824
9164,2008-09-24,22.11000061035156,22.3799991607666,21.940000534057614,22.100000381469727,11579200.0,0.0036314081349324567,-1.6666589602057267,-0.014706253593812708,47.6874091005744,35.20533643107467,0.26050267376982816,0.9184406933832321,2.6150285248263394,5.900175730442797,20.37253929429797,0.4399986267089879,-1.2448335090037297,-0.7189993858337438,-2.682990266646261,1.2449914949787733,-1.7009948262400023,0.26299605457251474,-0.5555610069274834,18.205155417139522,-15.47865203371552,0.9819954404062581,9,1.2399988174438512,1.2399988174438512,3.827499389648441,5.7650003433227575,-2.9800014495849574,2,-0.26368158131015773,-1.3636363636363555,22.030000686645508,1.4897947267727016,22.709999084472656,-2.3623157958751597,23.60000038146973,-0.26368158131015773
9165,2008-09-25,22.690000534057614,22.96999931335449,22.01000022888184,22.01000022888184,16248000.0,0.026232469818861404,-1.8235254518731363,67.998474156041,50.37822333860902,38.12887136601244,-0.26944897980475346,0.2189256988182784,1.9038688805857156,5.269123444921039,19.519817404738625,0.9599990844726491,-1.0464673960249975,-0.05599946975708292,-1.8850103936322995,1.7730114541181337,-0.9705049316946912,0.8585059921805254,-1.0606497379608086,22.55194272292485,-11.752236725401033,0.9145054619376086,9,0.6599988937377965,0.6599988937377965,3.3299994468689,5.185000419616703,-3.1300010681152273,3,-0.24724550367158282,-1.6666589602057267,22.11000061035156,-1.3636363636363555,22.030000686645508,1.4897947267727016,22.709999084472656,-0.24724550367158282
9166,2008-09-26,23.26000022888184,23.290000915527344,22.15999984741211,22.15999984741211,15527500.0,0.025121184724903767,-1.0545466840755517,1.617646893828069,56.358387397831486,41.66598856691037,-0.7436382517108875,-0.48875789745013165,1.1721341164333836,4.6449597870667105,19.12671378982169,1.1300010681152344,-0.865980350640065,0.5855002403259313,-1.0219100786592108,2.1929105593110734,-0.21820491916664153,1.389205399818504,-1.5572364639657579,79.64071035598894,41.367091533471665,0.8037051594925715,9,0.08999919891357067,0.08999919891357067,2.6674995422363246,4.17500019073486,-4.35000038146973,4,-0.2712811437597188,-1.8235254518731363,22.690000534057614,-1.6666589602057267,22.11000061035156,-1.3636363636363555,22.030000686645508,-0.2712811437597188
9167,2008-09-29,21.51000022888184,22.989999771118164,21.299999237060547,22.95000076293945,23202800.0,-0.07523645669732337,1.2236870339069188,-1.3090909406173112,48.75000745057884,43.25410697084196,1.0545522790677317,1.080356295517408,2.7467230057653715,6.331985816950368,18.700610311697197,1.9600009918212926,-0.7665364464540971,-1.0144997596740701,-2.4515945074971697,0.4225949881490294,-1.7330471335856217,-0.2959523857625186,3.789999008178711,10.552804758591387,-30.342343098405244,0.7185473739115502,9,1.7899990081787074,1.7899990081787074,4.397499561309811,5.605000495910641,-2.420000076293949,0,-0.17898653372863615,-1.0545466840755517,23.26000022888184,-1.8235254518731363,22.690000534057614,-1.6666589602057267,22.11000061035156,-0.17898653372863615
9168,2008-09-30,21.5,22.0,21.3700008392334,22.0,20644800.0,-0.000464910682260844,1.5199966430664062,0.3472220934468046,47.77636376018596,45.194414149234525,0.9986999696658003,0.9060468706558211,2.587250675065878,6.2743228135097695,18.96458639348638,0.6299991607666016,-0.6416447882844167,-0.8779999732971184,-2.074426223958838,0.31842627736460116,-1.4762130986279764,-0.2797868479662604,3.7199992370605486,10.050281118031235,-32.431096278222576,0.5982131253308589,9,1.7999992370605469,1.7999992370605469,4.367499828338623,5.470000267028809,-3.219999313354492,1,-0.09395350966342664,1.2236870339069188,21.51000022888184,-1.0545466840755517,23.26000022888184,-1.8235254518731363,22.690000534057614,-0.09395350966342664
9169,2008-10-01,21.63999938964844,21.76000022888184,21.09000015258789,21.34000015258789,17970900.0,0.006511599518532085,1.4814775569024516,-0.5999984741211009,46.4145949221755,46.5745465184936,0.8807783783806933,0.653867920328576,2.4103435073627963,6.066148680549144,18.66060764231932,0.6700000762939489,-0.4947344778596019,-0.6455005645751903,-1.7634212061032315,0.4724200769528508,-1.2044608853392091,-0.08654024381117154,3.501599847412109,24.999956651182632,-16.94672324528946,0.5589603207640204,10,1.5550003051757777,1.5550003051757777,4.167500495910641,5.3300008773803675,-4.5000000000000036,2,-0.16219964546583387,1.5199966430664062,21.5,1.2236870339069188,21.51000022888184,-1.0545466840755517,23.26000022888184,-0.16219964546583387
9170,2008-10-02,20.65999984741211,21.450000762939453,20.57999992370605,21.450000762939453,22349700.0,-0.04528648659320744,1.2025312177079097,-2.633343082028884,41.347270641292376,46.36432860683854,1.7133064725194096,1.5777176689441035,3.3196872232147925,6.969666635237701,17.67010675693856,1.05999946594239,-0.46705525889897714,-1.538500118255616,-2.8694322512500925,-0.2075679852611394,-2.203966184752854,-0.8730340517583777,4.319535426269535,2.9520256246213847,-37.79009969648625,0.6654660664972377,10,1.4300003051757812,2.2799997329711914,4.4825005531311035,6.310000419616699,-3.440000534057617,3,-0.07405618092669819,1.4814775569024516,21.63999938964844,1.5199966430664062,21.5,1.2236870339069188,21.51000022888184,-0.07405618092669819
9171,2008-10-03,21.059999465942386,21.61000061035156,20.63999938964844,20.940000534057614,21456800.0,0.01936106589954223,-1.694443267070748,-0.15189720609965457,45.153930889592374,47.0931916482549,1.0226612218498943,1.1101997576171563,2.888974310600087,6.4955333269544475,16.147114106630596,0.9700012207031179,-0.3556713685076893,-1.0595005035400362,-2.465539979371318,0.34653897229124553,-1.7625202414556753,-0.3564807656243971,3.6555636867407237,19.916994714823925,-20.830976226571668,0.7030197379156408,10,0.8750009536743129,1.8800001144409144,4.087500572204586,5.910000801086422,-4.139999389648441,4,-0.07122507303125791,1.2025312177079097,20.65999984741211,1.4814775569024516,21.63999938964844,1.5199966430664062,21.5,-0.07122507303125791
9172,2008-10-06,20.63999938964844,21.09000015258789,19.65999984741211,20.61000061035156,30513400.0,-0.01994302407144677,2.075268464359254,0.24999205264333524,38.54288397445816,46.93434127503312,1.249557065719955,1.4684477128212983,3.2688788360502663,6.829103513326945,15.3591006932216,1.4300003051757812,-0.3250372989242756,-1.392500591278072,-2.938985941862974,0.1539847593068302,-2.165743266570523,-0.6192579159856209,3.8274299692960447,41.88031958683912,6.074759267094564,0.7732426752924503,10,0.8350009918212855,1.840000152587887,4.487500667572018,6.3300008773803675,-3.7500000000000036,0,-0.08381780975749331,-1.694443267070748,21.059999465942386,1.2025312177079097,20.65999984741211,1.4814775569024516,21.63999938964844,-0.08381780975749331
9173,2008-10-07,19.5,21.1299991607666,19.46999931335449,20.90999984741211,26658500.0,-0.055232530201535956,-1.2585013182752331,-47.00190742623505,35.846990161413885,45.618739170681955,2.2271426200031783,2.565947826659986,4.355676258714844,7.860636416003075,14.200395007940608,1.659999847412113,-0.46346322549259966,-2.4220000267028823,-4.337341139127588,-0.5066589142781766,-3.379670582915235,-1.4643294704905294,4.5828349980218945,1.3100731288835612,-32.25629905331088,0.9576705562123531,10,1.880000114440918,2.8849992752075195,5.482500076293945,7.470000267028809,-3.1399993896484375,1,-0.021025633200621008,2.075268464359254,20.63999938964844,-1.694443267070748,21.059999465942386,1.2025312177079097,20.65999984741211,-0.021025633200621008
9174,2008-10-08,19.34000015258789,20.32999992370605,18.920000076293945,19.1200008392334,34664300.0,-0.008205120380108122,-3.548380447857147,-0.15602789869678024,30.289013007459673,43.38660468944314,2.182399243615219,2.6648936904075597,4.44920183122532,7.903272333113634,13.840443486639497,1.4099998474121058,-0.5072048266487101,-2.456499862670899,-4.693606044846145,-0.2193936804956529,-3.5750529537585223,-1.337946771583276,4.281551276967264,15.613382636040393,-12.186801430927153,1.1185530910876227,10,1.765000343322754,2.7699995040893555,5.59499979019165,7.630000114440918,-1.9500007629394531,2,-0.054808658613197836,-1.2585013182752331,19.5,2.075268464359254,20.63999938964844,-1.694443267070748,21.059999465942386,-0.054808658613197836
9175,2008-10-09,18.520000457763672,20.040000915527344,18.520000457763672,19.649999618530273,25306700.0,-0.042399156585037234,-1.6902682949472103,-5.136375852890943,20.533632962713156,39.406076418874434,2.6246933386346463,3.3685564231726133,5.185058293588035,8.588132681668242,13.381618161778919,1.5200004577636719,-0.5490254478144152,-3.0929995536804213,-5.755772979147384,-0.43022612821345874,-4.424386266413904,-1.7616128409469383,4.537364809400138,0.0,-23.182298763485967,1.331386712733482,10,2.234999656677246,3.3899993896484375,6.119999408721924,8.184999465942383,-2.4099998474121094,3,-0.07451409470871428,-3.548380447857147,19.34000015258789,-1.2585013182752331,19.5,2.075268464359254,20.63999938964844,-0.07451409470871428
9176,2008-10-10,19.15999984741211,20.149999618530273,17.229999542236328,17.68000030517578,41776900.0,0.034557201610659005,-1.453780475490581,-1.309735080893585,28.793301624688326,37.18866466044216,1.4996518936203493,2.627796917293896,4.470486246712653,7.82109173293059,13.254956691381233,2.9200000762939453,-0.6676272193471462,-2.303500175476074,-5.1674708197385755,0.560470468786427,-3.735485497607325,-0.8715148533448236,3.26213434643568,49.48719215267789,26.48035380033637,1.43198532213125,10,0.4549999237060547,2.104999542236328,5.025000095367432,7.090000152587891,-3.25,4,-0.10125263828327469,-1.6902682949472103,18.520000457763672,-3.548380447857147,19.34000015258789,-1.2585013182752331,19.5,-0.10125263828327469
9177,2008-10-13,20.200000762939453,20.399999618530273,19.049999237060547,20.040000915527344,22068100.0,0.054279797693621346,3.821450953678474,0.10810803844597433,39.518897941089804,36.27116845832036,0.28416916829359096,1.5316469551326755,3.3741971424983674,6.659445701560276,13.115261654340319,1.3500003814697266,-0.8435425725594925,-1.1779993057250984,-4.087581324407267,1.7315827129570707,-2.6327903150661847,0.2767917036159879,1.3913918866505028,76.15388490274722,50.120551954577934,1.4547910093410847,10,-0.7050008773803711,1.0649986267089844,3.719998836517334,5.784998893737793,-4.370000839233398,0,-0.16237626548327966,-1.453780475490581,19.15999984741211,-1.6902682949472103,18.520000457763672,-3.548380447857147,19.34000015258789,-0.16237626548327966
9178,2008-10-14,18.850000381469727,20.86000061035156,18.31999969482422,20.86000061035156,27264800.0,-0.06683169952877155,1.5273638072572289,-12.562513411057843,33.69999574661179,34.858435216591054,1.3619606663770156,2.7268991862133873,4.650739285795133,7.88350597847532,13.785611454630015,2.54000091552734,-1.1738461275064118,-2.3409996986389174,-5.399529756206526,0.7175303589286912,-3.8702647274227218,-0.8117346698551131,2.0435693709436507,44.6281091612608,16.87733800703728,1.529265028783805,10,0.5699996948242188,2.414999008178711,5.0699992179870605,7.1349992752075195,-4.220000267028809,1,-0.10397883035313071,3.821450953678474,20.200000762939453,-1.453780475490581,19.15999984741211,-1.6902682949472103,18.520000457763672,-0.10397883035313071
9179,2008-10-15,17.350000381469727,18.86000061035156,17.229999542236328,18.420000076293945,21511400.0,-0.07957559520659518,-1.4885486402511237,0.532338096010796,25.54944575094362,33.10312133988564,2.4467282092891764,4.061835151555151,6.032868379644768,9.248842248961004,14.673980235124844,1.6300010681152308,-1.3714459297950832,-3.6039997100830092,-7.075873971087688,-0.13212544907833035,-5.339936840585349,-1.8680625795806698,3.5100002288818324,3.305807270621693,-24.065619000433607,1.7359371305023394,10,2.0699996948242188,3.914999008178711,6.409999370574951,8.044999122619629,-3.3299999237060547,2,-0.05706050428537801,1.5273638072572289,18.850000381469727,3.821450953678474,20.200000762939453,-1.453780475490581,19.15999984741211,-0.05706050428537801
9180,2008-10-16,17.6299991607666,17.719999313354492,16.25,17.360000610351562,28675200.0,0.016138257817903012,5.533346896735883,-0.2523351658145985,23.518332442160528,30.699165956837657,1.8905338807047976,3.5611748144209265,5.63356541709291,8.825020166430324,15.099221927111461,1.4699993133544922,-1.5757157940321953,-3.0680008888244643,-6.732014299139884,0.5960125214909553,-4.900007593982174,-1.2359941836667545,3.2300014495849574,29.934901910161845,8.796170969656483,1.8320067051577094,10,1.0600004196166992,3.145000457763672,6.130000591278076,7.765000343322754,-2.9599990844726562,3,-0.01361314705290817,-1.4885486402511237,17.350000381469727,1.5273638072572289,18.850000381469727,3.821450953678474,20.200000762939453,-0.01361314705290817
9181,2008-10-17,17.649999618530273,18.299999237060547,17.059999465942386,17.430000305175778,18348000.0,0.001134455967994663,-1.5833301875358987,0.8148166462979709,28.314597735783735,29.562689708096055,1.4929569218144252,3.2386047091541883,5.489131971509231,8.657457487866274,16.66187049622424,1.2399997711181605,-1.8032376344946428,-2.7505003929138176,-6.388524669754382,0.8875238839267467,-4.569512531334098,-0.9314882544935372,2.380200881958004,30.36875126191164,7.5650039464009105,1.8190121384202815,10,1.0399999618530273,3.125,6.110000133514404,7.744999885559082,-2.3899993896484375,4,-0.087252070337832,5.533346896735883,17.6299991607666,-1.4885486402511237,17.350000381469727,1.5273638072572289,18.850000381469727,-0.087252070337832
9182,2008-10-20,17.979999542236328,18.030000686645508,17.559999465942386,17.700000762939453,20818000.0,0.018696879934184008,1.4736836821763604,1.2727256964011482,30.911055053709916,29.014252473906726,0.833619708585978,2.6731286519295594,5.015335899448132,8.176963109394013,18.79513912020061,0.47000122070312145,-1.913074682546462,-2.1840004920959473,-5.804808479979396,1.4368074957875017,-3.9944044860376735,-0.373596498154221,1.369764868164058,37.52710006917761,12.568559309330663,1.810403993941725,10,0.5750007629394531,2.7950000762939453,5.78000020980835,7.414999961853027,-3.3999996185302734,0,-0.11512790586905408,-1.5833301875358987,17.649999618530273,5.533346896735883,17.6299991607666,-1.4885486402511237,17.350000381469727,-0.11512790586905408
9183,2008-10-21,16.850000381469727,17.260000228881836,15.850000381469727,16.049999237060547,36651900.0,-0.06284756337797182,-1.3500019868233872,2.857159400544959,26.542603660503815,28.597984768689408,1.7301265632020524,3.578636017142152,5.9725483016649115,9.151881868182237,20.872557241679974,2.1299991607666016,-2.1418780952613474,-3.0549996376037605,-6.85063993199639,0.7406406567888695,-4.952819784800077,-1.1571794904074437,1.9418064350585915,33.222588835864784,7.927691195521476,1.897820147196315,10,1.505000114440918,3.72499942779541,6.75499963760376,8.544999122619629,-1.3299999237060547,1,-0.06053415042562171,1.4736836821763604,17.979999542236328,-1.5833301875358987,17.649999618530273,5.533346896735883,17.6299991607666,-0.06053415042562171
9184,2008-10-22,16.280000686645508,17.280000686645508,16.0,16.709999084472653,25830700.0,-0.03382787429791745,-1.5858605708560916,-0.5374972283879783,27.653059417234786,29.389032152525143,2.0343518762335577,3.888855896498182,6.351193436162127,9.567660417024975,23.054038208182615,1.2800006866455078,-2.3117483807047066,-3.3334993362426744,-7.307410375641773,0.6404117031564258,-5.320454855942224,-1.3465438165431252,1.923444842871092,17.55104106251046,-10.133440537104065,1.98695551969955,10,2.0749998092651367,4.294999122619629,7.082499027252197,9.114998817443848,-0.7100009918212873,2,-0.1013513822243316,-1.3500019868233872,16.850000381469727,1.4736836821763604,17.979999542236328,-1.5833301875358987,17.649999618530273,-0.1013513822243316
9185,2008-10-23,17.079999923706055,17.270000457763672,16.15999984741211,16.270000457763672,31129300.0,0.04914000020385667,-1.1553395541251479,-1.8837267069725097,30.490192485193717,29.577575581470185,1.1271380847662655,2.7900683025768167,5.373249863570955,8.625308226600854,25.69147990296384,1.1100006103515625,-2.3563314355231846,-2.2530000686645515,-6.102593745731689,1.5965936084025856,-4.177796907198122,-0.3282032301309812,0.6527565762011704,50.20408639904087,20.647395804355742,1.9247968385335688,10,1.2750005722045898,3.494999885559082,6.190000057220459,8.3149995803833,-3.0699996948242188,3,-0.17915687819736348,-1.5858605708560916,16.280000686645508,-1.3500019868233872,16.850000381469727,1.4736836821763604,17.979999542236328,-0.17915687819736348
9186,2008-10-24,16.950000762939453,17.530000686645508,15.600000381469727,15.869999885559082,24947100.0,-0.0076111921163518614,-1.382716594464097,1.3333352956274593,31.382441453419474,28.673524860617928,1.0177038251101003,2.554047147517906,5.332375643440255,8.604366446529756,28.240939893850726,1.9300003051757812,-2.3527092732620396,-2.0674992561340346,-5.58163804648688,1.4466395342188108,-3.8245686513104573,-0.31042986095761194,-1.1000003814697266,55.55556427685594,26.41934847387087,1.7570693951764225,10,1.2799997329711914,3.4999990463256836,6.274999141693115,8.399998664855957,-2.3100004196166974,4,-0.13451330879174028,-1.1553395541251479,17.079999923706055,-1.5858605708560916,16.280000686645508,-1.3500019868233872,16.850000381469727,-0.13451330879174028
9187,2008-10-27,17.65999984741211,18.030000686645508,16.579999923706055,16.700000762939453,28860900.0,0.04188784970588566,-1.4166664017573027,0.8888873190558985,40.2953534712956,29.406342385582796,-0.10111831538774041,1.6240950616922163,4.46428987078243,7.745064628619744,30.743425304833348,1.4500007629394531,-2.17080270115148,-1.16500015258789,-4.5225584321509515,2.19255812697517,-2.843779292369419,0.5137789871936391,-2.059999465942383,84.77362992731669,49.96467016126786,1.6787791397815301,10,-0.42999935150146484,1.9400005340576172,5.954999923706055,7.689999580383301,-2.3999996185302734,0,-0.13590031932429314,-1.382716594464097,16.950000762939453,-1.1553395541251479,17.079999923706055,-1.5858605708560916,16.280000686645508,-0.13590031932429314
9188,2008-10-28,19.479999542236328,19.479999542236328,17.389999389648438,18.06999969482422,27031600.0,0.10305774125422329,1.9645395443465368,1.4687512417646171,50.62836375789606,32.19288883079973,-2.03651609208503,-0.3741818318958394,2.513119278230562,5.797443690612468,32.82875191964332,2.0900001525878906,-2.086563526337244,0.7559995651245117,-2.376749955697761,3.8887490859467846,-0.8103751952866247,2.322374325535648,-3.8799991607666016,100.0,60.17025697648731,1.5663747604111367,10,-1.9399995803833008,-0.03499889373779297,4.007500171661377,5.869999885559082,-5.009999275207521,1,-0.2515400273961068,-1.4166664017573027,17.65999984741211,-1.382716594464097,16.950000762939453,-1.1553395541251479,17.079999923706055,-0.2515400273961068
9189,2008-10-29,18.1299991607666,19.200000762939453,18.07999992370605,19.13999938964844,25164900.0,-0.06930186926045201,-1.0180218881398797,-0.7163122965832779,48.329042750936964,34.949634420663784,-0.630545959980239,0.7371704475042442,3.7274194957428506,7.009239960651264,34.76337268169569,1.399999618530277,-2.2305443737022657,-0.4185008049011216,-3.241371580569215,2.4043699707669717,-1.8299361927351683,0.992934582932925,-2.2971988296508794,65.20616820950558,19.498079239175574,1.4114353878340462,10,-0.5899991989135742,1.3150014877319336,5.33750057220459,7.220000267028809,-3.5699987411499023,2,-0.14396022194258995,1.9645395443465368,19.479999542236328,-1.4166664017573027,17.65999984741211,-1.382716594464097,16.950000762939453,-0.14396022194258995
9190,2008-10-30,19.1299991607666,19.290000915527344,18.399999618530273,18.71999931335449,23070900.0,0.05515720056755469,1.4383485049590836,-0.40594035098984027,49.87530883438772,37.34526898717534,-1.5593803345092248,-0.40404614281064255,2.6137591184684545,5.8899778279017205,36.31090564358698,1.1600017547607422,-2.1729771916805234,0.6579992294311516,-2.0021753467479826,3.318173805610286,-0.6720880586584137,1.988086517520717,-3.078366876983644,90.97936966046728,43.85945494655678,1.3300872880895669,10,-1.5899991989135742,0.3150014877319336,4.220000267028809,6.220000267028809,-4.309999465942381,3,-0.18609511877258855,-1.0180218881398797,18.1299991607666,1.9645395443465368,19.479999542236328,-1.4166664017573027,17.65999984741211,-0.18609511877258855
9191,2008-10-31,19.559999465942386,19.86000061035156,18.75,18.8700008392334,17201900.0,0.022477800524825176,-1.3870973034611112,1.6829241061044424,47.19789182791035,39.154917517642055,-1.8885568210213144,-1.003641803146568,2.07307403296252,5.352543363767463,37.920764374201774,1.110000610351559,-1.855778904519827,1.1629995346069357,-1.2643452604093746,3.590344329623246,-0.05067286290121942,2.376671932115091,-3.3026651466522274,90.85362556079258,45.44800692912277,1.213672397508155,10,-1.8299989700317418,-0.11499881744385121,3.789999961853024,5.789999961853024,-4.009999275207521,4,-0.2837423000304339,1.4383485049590836,19.1299991607666,-1.0180218881398797,18.1299991607666,1.9645395443465368,19.479999542236328,-0.2837423000304339
9192,2008-11-03,18.90999984741211,19.780000686645508,18.75,19.6299991607666,14420300.0,-0.03323106524936503,1.019604506568183,-1.0434793425439053,50.279848372837,41.792389152345734,-1.2211839997455982,-0.5163693005751355,2.5941718715437077,5.893591531534753,38.797137713663055,1.0300006866455078,-1.5396714482063416,0.5994998931884759,-1.6043001982366576,2.8032999846136093,-0.5024001525240891,1.7013999389010408,-2.364452224837038,61.53844965837636,15.372113424849296,1.1019000457125667,11,-1.1799993515014648,0.38500022888183594,4.439999580383301,6.439999580383301,-3.1800003051757812,0,-0.2258064272101893,-1.3870973034611112,19.559999465942386,1.4383485049590836,19.1299991607666,-1.0180218881398797,18.1299991607666,-0.2258064272101893
9193,2008-11-04,19.09000015258789,19.40999984741211,18.84000015258789,19.3799991607666,17137600.0,0.009518789351043555,2.2571375632830337,0.4027767843660841,59.25532206306225,45.30375166854879,-1.1734233231145481,-0.7680384078684384,2.295342241728104,5.594680726334602,39.575395911511606,0.5699996948242188,-1.3156687966347569,0.8000001907348633,-1.3644881144548648,2.9644884959245914,-0.2822439618600008,1.8822443433297273,-2.2792962909907004,56.7415640038449,4.940766768959335,1.0822441525948645,11,-1.359999656677246,-0.28999996185302734,4.209999084472656,6.209999084472656,-3.949999809265135,1,-0.20062859576178949,1.019604506568183,18.90999984741211,-1.3870973034611112,19.559999465942386,1.4383485049590836,19.1299991607666,-0.20062859576178949
9194,2008-11-05,18.280000686645508,18.96999931335449,18.239999771118164,18.82999992370605,16273700.0,-0.04243056361801956,-1.3174549351805205,1.896555579671528,53.2729192125202,47.835165749362844,-0.05575193278735213,-0.043767133642884204,2.976906759848493,6.2796927068496196,40.1371060734181,0.8500003814697266,-1.1470294200845004,0.04300069808959961,-2.0643905728653387,2.150391969044538,-1.0106949373878713,1.0966963335670705,-1.2253530851479688,2.4691910373498756,-49.945401124615294,1.0536956354774694,11,-0.5500001907348633,0.39999961853027344,5.019998550415039,6.939998626708984,-2.690000534057617,2,-0.20842452278462464,2.2571375632830337,19.09000015258789,1.019604506568183,18.90999984741211,-1.3870973034611112,19.559999465942386,-0.20842452278462464
9195,2008-11-06,17.139999389648438,18.700000762939453,17.010000228881836,18.170000076293945,20715600.0,-0.06236330712120275,-1.6201578812741098,1.8727311189563094,47.69230609897744,49.64737293220262,1.2221806809428841,1.0409152782107398,3.9693543395445303,7.29064068089215,40.71323567326971,1.6900005340576172,-0.830115393774328,-1.0280005455017083,-3.18613405940928,1.1301329684058636,-2.1070673024554942,0.05106621145207768,2.7200012207031214,4.561373451450628,-48.54990593394867,1.0790667569537855,11,1.080000877380371,1.465001106262207,6.055000305175781,7.8550004959106445,-1.6699991226196307,3,-0.15052503278325124,-1.3174549351805205,18.280000686645508,2.2571375632830337,19.09000015258789,1.019604506568183,18.90999984741211,-0.15052503278325124
9196,2008-11-07,17.219999313354492,17.549999237060547,16.860000610351562,17.290000915527347,22507400.0,0.004667440289080282,1.3389853521654937,0.06796267524911598,46.48147955189305,50.33472027449123,1.3237099784897168,0.8517953362599116,3.7287271685380965,7.089684080273752,40.57316907096898,0.6899986267089844,-0.47248779356770143,-0.8510005950927741,-2.9957507340272365,1.2937495438416882,-1.9233756645600053,0.221374474374457,2.5830012893676724,12.328722383454142,-40.987733397448785,1.0723750694672314,11,1.1400012969970703,1.3850011825561523,5.2950005531311035,6.520000457763672,-0.9299983978271449,4,-0.13937280570441246,-1.6201578812741098,17.139999389648438,-1.3174549351805205,18.280000686645508,2.2571375632830337,19.09000015258789,-0.13937280570441246
9197,2008-11-10,16.920000076293945,17.559999465942386,16.75,17.489999771118164,12280100.0,-0.017421559176712065,1.2816915786419532,8.142666412358922,50.351051720344735,50.30390782587441,1.6848850222410974,0.9417498383780725,3.8671041907116788,7.256014212953669,40.76212368830639,0.8099994659423864,-0.18631470808822925,-0.9869997978210456,-2.9392731421773846,0.9652735465352951,-1.9631364699992169,-0.010863125642874394,2.7652805267333953,6.390980678413831,-47.4237745424517,0.97613667217817,11,1.385000228881836,1.4449996948242188,5.517499923706055,6.819999694824219,-0.6700000762939453,0,-0.08096926001073379,1.3389853521654937,17.219999313354492,-1.6201578812741098,17.139999389648438,-1.3174549351805205,18.280000686645508,-0.08096926001073379
9198,2008-11-11,16.889999389648438,17.379999160766598,16.620000839233402,16.75,17077600.0,-0.0017730902192808484,-2.8000133515168595,-0.24561309579579982,53.23435210308988,50.84894219833584,1.4626738545201867,0.8615557155396871,3.7343807831450313,7.160234927723671,40.585687898824844,0.759998321533196,0.10801739289234646,-0.919000434875489,-2.8687358062197497,1.03073493646877,-1.8938681205476193,0.05586725079664134,2.6191643771972615,11.489307477785344,-44.97465408115507,0.9748676856721297,11,1.350001335144043,1.4750003814697266,5.08750057220459,6.390000343322754,-1.8299989700317383,1,-0.06867968557317128,1.2816915786419532,16.920000076293945,1.3389853521654937,17.219999313354492,-1.6201578812741098,17.139999389648438,-0.06867968557317128
9199,2008-11-12,16.360000610351562,16.950000762939453,16.329999923706055,16.690000534057614,14610500.0,-0.031379443365859516,-2.1794809094599286,-2.357152588555833,46.069871859875654,50.4261158678345,1.9167625954944079,1.3845710317094486,4.122445480840476,7.566162378096472,39.93811718999396,0.6200008392333984,0.23352439211303277,-1.3994992256164558,-3.4461594752809326,0.6471610240480228,-2.422829350448694,-0.3761691007842174,2.9180301222851526,1.2658513089477152,-53.67705559358964,1.023330124832239,11,1.734999656677246,1.869999885559082,5.522499084472656,6.82499885559082,-1.2800006866455078,2,-0.07457214067931439,-2.8000133515168595,16.889999389648438,1.2816915786419532,16.920000076293945,1.3389853521654937,17.219999313354492,-0.07457214067931439
9200,2008-11-13,17.389999389648438,17.450000762939453,15.789999961853027,16.329999923706055,20927000.0,0.06295835824389617,1.813555404332906,-3.212120336387053,52.18687243285221,50.98044704616137,0.6861439070236983,0.35381020472507174,2.994694261369723,6.416662390751576,38.961823531096144,1.6600008010864258,0.12010147819299277,-0.35750045776367045,-2.410163247196998,1.6951623316696587,-1.3838318524803341,0.6688309369529932,1.593228262095213,90.39547322464298,34.062353092227724,1.0263313947166646,11,0.3950009346008301,0.840001106262207,4.217500686645508,5.520000457763672,-2.679999351501465,3,-0.1035077228428204,-2.1794809094599286,16.360000610351562,-2.8000133515168595,16.889999389648438,1.2816915786419532,16.920000076293945,-0.1035077228428204
9201,2008-11-14,16.110000610351562,17.139999389648438,16.069999694824222,17.110000610351562,16729200.0,-0.07360545280172959,1.018871998618062,-0.9433967017247119,42.70931496919174,50.13927666797857,1.5927946473943067,1.5942590866476323,4.152314365601601,7.557965315955691,38.621831473194604,1.3199996948242152,0.09950419687277545,-1.5604992866516127,-3.7401701509081526,0.6191715776049289,-2.6503347187798845,-0.47066385452334103,2.490039718605214,18.07913774886458,-33.22482700202826,1.0898354321282706,11,1.4899992942810059,2.119999885559082,5.222499370574951,6.59999942779541,-1.8500003814697266,4,-0.039726897521749294,1.813555404332906,17.389999389648438,-2.1794809094599286,16.360000610351562,-2.8000133515168595,16.889999389648438,-0.039726897521749294
9202,2008-11-17,15.90999984741211,16.389999389648438,15.81999969482422,15.960000038146973,14264500.0,-0.012414696173936979,-3.956508398535552,0.05000019073486328,30.188677248184433,46.90964946632548,1.477911320943484,1.7193829274757917,4.233471110826656,7.63234699131236,38.31290507730333,0.569999694824217,-0.03510011454545392,-1.6570000648498535,-3.9674527236527197,0.6534525939530109,-2.8122263942512866,-0.5017737354484204,2.352835637492216,7.2289052800785,-36.34909498866743,1.1552263294014322,11,1.4699997901916504,2.320000648498535,4.529999732971191,6.154999732971191,-1.4600000381469744,0,0.02388441682964859,1.018871998618062,16.110000610351562,1.813555404332906,17.389999389648438,-2.1794809094599286,16.360000610351562,0.02388441682964859
9203,2008-11-18,15.829999923706055,16.270000457763672,15.31999969482422,16.139999389648438,16724100.0,-0.005028279350930864,2.333326640900795,6.199965667855576,35.14211969084188,44.89511618613899,1.169874196254927,1.811948433219321,4.212846514114219,7.588180733465801,37.38590207568117,0.9500007629394513,-0.18712829924415075,-1.685999965667726,-4.1055462544581935,0.7335463231227415,-2.895773110062958,-0.47622682127249405,2.1360952984321138,23.943660710607833,-16.20046126851103,1.2097731443952335,11,1.1800003051757812,2.260000228881836,4.549999713897705,6.234999656677246,-1.4799995422363281,1,0.026531906400389715,-3.956508398535552,15.90999984741211,1.018871998618062,16.110000610351562,1.813555404332906,17.389999389648438,0.026531906400389715
9204,2008-11-19,14.630000114440918,16.079999923706055,14.630000114440918,15.989999771118164,16386900.0,-0.07580542103907972,-1.1323531989820927,4.387103224655292,21.66246621451603,42.00291175453218,2.0089336787496563,3.0377429270241194,5.291689689936746,8.66136436937348,36.551927865977476,1.4499998092651367,-0.38718695852923446,-2.8034997463226325,-5.497455778255958,-0.10954371438930721,-4.150477762289295,-1.4565217303559699,2.965641733873298,0.0,-32.32112252532889,1.3469780159666627,11,1.4649996757507324,2.6150002479553223,5.712499618530273,7.434999465942383,0.039999961853027344,2,0.029391681600285047,2.333326640900795,15.829999923706055,-3.956508398535552,15.90999984741211,1.018871998618062,16.110000610351562,0.029391681600285047
9205,2008-11-20,14.020000457763672,15.289999961853027,13.970000267028807,14.470000267028807,22951600.0,-0.041695123165114034,-3.7999972256756536,0.33088229622393833,15.886693114304492,38.60349103924456,2.3801135233113406,3.5908453745017717,5.75998557844926,9.148016196253863,35.77564188607484,1.3199996948242205,-0.7502743545121469,-3.260499429702758,-6.356557428161757,-0.16444143124375898,-4.808528428932259,-1.7124704304732585,3.1011387131308155,1.5772935196759863,-22.375715442740212,1.5480289992294998,11,1.7449994087219238,2.89499998092651,6.3224992752075195,8.044999122619629,1.1399993896484375,3,0.07560623618634765,-1.1323531989820927,14.630000114440918,2.333326640900795,15.829999923706055,-3.956508398535552,15.90999984741211,0.07560623618634765
9206,2008-11-21,14.670000076293945,14.68000030517578,13.630000114440918,14.3100004196167,23327900.0,0.046362310792246175,4.526315129034648,-0.7999995761445717,23.891617458071792,35.66355389899201,1.4866994373593094,2.91049853582102,4.974203165739226,8.384221735979033,34.79255609778828,1.0500001907348615,-1.001040795190633,-2.49649977684021,-5.8044500502180405,0.8114504965376188,-4.1504749135291235,-0.8425246401512947,1.8839340919047203,37.68116793345286,17.718972900912554,1.6539751366889146,11,0.8700003623962402,2.075000286102295,5.062499523162842,6.904999732971191,0.8500003814697266,4,0.002726650418882093,-3.7999972256756536,14.020000457763672,-1.1323531989820927,14.630000114440918,2.333326640900795,15.829999923706055,0.002726650418882093
9207,2008-11-24,15.260000228881836,15.510000228881836,14.479999542236328,14.670000076293945,17628700.0,0.04021814243486643,-1.12371008337266,1.6388908757122762,27.54981636452061,32.809716594706536,0.711262215551459,2.246665112992332,4.260213618903769,7.678870184003831,33.97321870844135,1.0300006866455078,-1.0997879298527273,-1.7864996433258042,-5.191766151711754,1.6187668650601452,-3.489132897518779,-0.08386638913282951,0.7091471285652808,61.74242054792195,44.51448683258208,1.7026332541929743,11,0.2800002098083496,1.4850001335144043,4.472499370574951,6.314999580383301,0.7800006866455114,0,-0.06553079849286958,4.526315129034648,14.670000076293945,-3.7999972256756536,14.020000457763672,-1.1323531989820927,14.630000114440918,-0.06553079849286958
9208,2008-11-25,14.579999923706055,15.600000381469727,14.380000114440918,15.380000114440918,18984900.0,-0.04456096297356393,-1.0333341015710993,-1.3559321759932759,27.976179933869474,30.79930638070585,1.1500722530282417,2.678052753160589,4.783844677974351,8.238553526143512,34.71092287979809,1.2200002670288086,-1.2196346546336514,-2.221499967575074,-5.594502425365597,1.1515024902154494,-3.9080011964703374,-0.5349987386798123,-0.9499998092651367,38.77550543769567,18.867701027868343,1.6865012288952619,11,0.9600005149841309,2.1650004386901855,5.085000038146973,6.994999885559082,1.2799997329711896,1,-0.008916331626967255,-1.12371008337266,15.260000228881836,4.526315129034648,14.670000076293945,-3.7999972256756536,14.020000457763672,-0.008916331626967255
9209,2008-11-26,15.520000457763672,15.579999923706055,14.140000343322756,14.3100004196167,15029200.0,0.06447191625352766,1.1654145797555553,-1.5124996870756895,40.1219540561412,29.458759894404626,0.08759903881302478,1.6153097675897818,3.711292751577176,7.179446837941466,35.53367870258495,1.439999580383299,-1.3605471191387082,-1.1509994983673089,-4.509513183845556,2.2075141871109363,-2.8302563411064305,0.5282573443718146,-1.8506003379821774,95.93909071765194,71.02948180140496,1.6792568427391228,11,-0.13500070571899414,1.2249999046325684,3.9449996948242188,5.854999542236328,0.9300003051757812,2,-0.07538660063045732,-1.0333341015710993,14.579999923706055,-1.12371008337266,15.260000228881836,4.526315129034648,14.670000076293945,-0.07538660063045732
9210,2008-11-28,15.56999969482422,15.890000343322756,15.350000381469727,15.390000343322756,5333300.0,0.0032216002310450076,-3.1538574399641575,0.14875978993944564,39.90207849735412,29.146844730867116,-0.2768283045475872,1.3543686226526592,3.505313172105927,7.02347410859017,36.34229417768013,0.5399999618530291,-1.5460739510642156,-0.9230002880096411,-4.105518721774752,2.25951814575547,-2.5142595048921965,0.6682589288729144,-1.8619875698089619,85.8406807039635,56.88841351957426,1.591259216882556,11,-0.5599999427795428,1.1750006675720197,3.89500045776367,5.8050003051757795,0.010000228881834161,4,-0.05780344484075062,1.1654145797555553,15.520000457763672,-1.0333341015710993,14.579999923706055,-1.12371008337266,15.260000228881836,-0.05780344484075062
9211,2008-12-01,14.010000228881836,15.279999732971193,14.010000228881836,15.25,15318700.0,-0.10019264589073562,-1.048386675013885,-6.888912436487711,34.57051468497184,29.63371555717682,1.0660679589682545,2.611131164500801,4.860586743550606,8.458411302869223,38.027430027896145,1.5599994659423846,-1.6619315171791502,-2.2054997920989976,-5.225736429155187,0.8147368449571921,-3.7156181106270942,-0.6953814735709027,-0.21470857513427788,0.0,-30.492240259827877,1.5101183185280953,12,0.940000057220459,2.7350001335144043,5.454999923706055,7.364999771118164,1.2699995040893572,0,0.08208419698377534,-3.1538574399641575,15.56999969482422,1.1654145797555553,15.520000457763672,-1.0333341015710993,14.579999923706055,0.08208419698377534
9212,2008-12-02,14.640000343322756,14.6899995803833,13.84000015258789,14.229999542236328,17494600.0,0.04496788751952807,2.3333358266030633,-0.33064586835908144,38.78364924243715,30.03832995179852,0.2648221833030391,1.733719970854148,4.057652178122035,7.702549237887441,39.83135949169543,0.8499994277954102,-1.931777905461594,-1.3619997024536108,-4.176956541032473,1.4529571361252493,-2.76947812174304,0.04547871683581839,1.25,39.02439591715786,5.8752540654798295,1.40747841928943,12,0.21499967575073065,2.1050000190734846,4.699999809265135,6.609999656677244,0.319999694824217,1,0.060109296024865255,-1.048386675013885,14.010000228881836,-3.1538574399641575,15.56999969482422,1.1654145797555553,15.520000457763672,0.060109296024865255
9213,2008-12-03,15.260000228881836,15.289999961853027,14.199999809265135,14.199999809265135,17477600.0,0.04234971796581011,-1.0566032473497275,2.5853618256547124,44.56521390864664,32.583079695590804,-0.4967764315260297,0.8559595898425165,3.290278495354354,6.965082398609766,41.453525762426025,1.0900001525878924,-1.985392475903776,-0.5504998207092289,-2.974949345310744,1.8739497038922863,-1.7627245830099874,0.6617249415915296,0.5890001106262233,69.26828995976419,30.76068150311813,1.2122247623007578,12,-0.5,1.4850001335144043,3.1550002098083496,5.720000267028809,-0.5300006866455078,2,0.051114067820867026,2.3333358266030633,14.640000343322756,-1.048386675013885,14.010000228881836,-3.1538574399641575,15.56999969482422,0.051114067820867026
9214,2008-12-04,14.470000267028807,15.229999542236328,14.329999923706055,15.010000228881836,16746600.0,-0.0517693283095656,-1.195119284791349,-0.5094337246095568,35.22267382334377,34.73152199659518,0.2996524206651294,1.4186221965120893,3.9181072317450703,7.6324677483581045,42.741301880338945,0.9300003051757812,-1.9251026050119222,-1.149999761581423,-3.3453532146310305,1.0453536914681845,-2.2476764881062277,-0.052323035056618394,1.3388200687408496,30.731710040235633,-1.1623481543981917,1.0976767265248037,12,0.2899999618530291,2.2750000953674334,4.022500038146974,6.25500011444092,0.3699998855590838,3,0.09606077152712134,-1.0566032473497275,15.260000228881836,2.3333358266030633,14.640000343322756,-1.048386675013885,14.010000228881836,0.09606077152712134
9215,2008-12-05,14.5600004196167,14.649999618530273,13.380000114440918,14.010000228881836,19828900.0,0.006219775461439703,2.479457423585065,-1.0185189436819921,41.081701578940155,36.64153134335833,0.3288933132606342,1.1862439037970152,3.6449400521909325,7.403483723964197,43.52657380514566,1.2699995040893555,-1.9420022153714456,-0.9309996604919437,-3.0522391741215102,1.1902398531376228,-1.991619417306726,0.12962009632284044,1.2094435124893224,61.78012562538072,26.97619748404938,1.0606197568147837,12,0.07499980926513672,2.059999942779541,3.932499885559082,6.125,-0.46000003814697266,4,0.12980771214651576,-1.195119284791349,14.470000267028807,-1.0566032473497275,15.260000228881836,2.3333358266030633,14.640000343322756,0.12980771214651576
9216,2008-12-08,14.81999969482422,15.239999771118164,14.600000381469727,14.890000343322756,18263300.0,0.017857092562801213,-1.5098050948720123,-0.12727386222358628,43.77142634177647,38.44393245194232,0.10326892123995002,0.7770641529594648,3.1826428518159755,6.9875166240751785,44.00755956704291,0.6799993515014648,-1.7259344888480008,-0.5510004043579091,-2.5269704852314785,1.4249696765156585,-1.538985444794692,0.4369846360788756,0.8538664845751978,75.3926542106473,35.5680806761661,0.9879850404367839,12,-0.1849994659423846,1.8000006675720197,3.6725006103515607,5.630000114440916,-0.2799997329711932,0,0.05128206778217814,2.479457423585065,14.5600004196167,-1.195119284791349,14.470000267028807,-1.0566032473497275,15.260000228881836,0.05128206778217814
9217,2008-12-09,15.550000190734865,16.139999389648438,14.300000190734865,14.380000114440918,34561000.0,0.04925779426065646,-1.766916247312866,-16.714131960055067,48.51063950669465,40.72553907114511,-0.6495792245025598,-0.0641234581179706,2.3110725172182125,6.109159612170044,44.09141126713516,1.8399991989135724,-1.366530696627546,0.2475000858306906,-1.5926926661884107,2.087692837849792,-0.6725962901788609,1.1675964618402404,-2.170000076293947,78.62321181699544,35.2700605300344,0.9200963760095504,12,-0.7900004386901873,1.0300002098083478,3.037500381469725,4.899999618530272,-0.5299997329711932,1,-0.01736337327664772,-1.5098050948720123,14.81999969482422,2.479457423585065,14.5600004196167,-1.195119284791349,14.470000267028807,-0.01736337327664772
9218,2008-12-10,15.729999542236328,16.370000839233402,15.199999809265135,15.380000114440918,17628800.0,0.011575520854894439,-2.295777372130413,0.2991447905747635,56.56324381349175,42.55234904418406,-0.7256007788921224,-0.35361285728168923,1.9889984584149119,5.785134419904953,44.017901335170976,1.170001029968267,-1.114118899665149,0.4854994297027595,-1.211574912825892,2.182573772231411,-0.3630377415615662,1.3340366009670852,-2.294799442291259,78.59527953654619,28.528963725680583,0.8485371712643258,12,-0.8549990653991681,0.6650004386901855,2.782500743865967,4.720000267028809,-1.3199996948242188,2,-0.048951018849164196,-1.766916247312866,15.550000190734865,-1.5098050948720123,14.81999969482422,2.479457423585065,14.5600004196167,-0.048951018849164196
9219,2008-12-11,15.140000343322756,15.81999969482422,14.90999984741211,15.649999618530273,15936700.0,-0.03750789676308486,1.1411775529598096,-1.4571431685472196,56.69856571222779,44.41862540139224,-0.2181097913777954,0.14788267279624812,2.422624545817781,6.292797794104937,43.84060281099204,0.9099998474121112,-0.93580767438071,-0.043499755859373934,-1.657416214786684,1.5704167030679361,-0.850457985323029,0.7634584736042811,-1.5874082138061532,58.862869640407446,2.553012065638697,0.8069582294636547,12,-0.2649998664855957,1.0349993705749494,3.1249999999999982,5.309999465942381,-0.5799999237060565,3,-0.027080633539566024,-2.295777372130413,15.729999542236328,-1.766916247312866,15.550000190734865,-1.5098050948720123,14.81999969482422,-0.027080633539566024
9220,2008-12-12,15.59000015258789,15.68000030517578,14.5600004196167,14.8100004196167,16684700.0,0.02972257589568672,1.333333002196436,-1.5294134146637972,55.63725679253534,46.759374524454856,-0.7431213269557162,-0.46787079707456236,1.8498497352484549,5.751545006647678,43.433930614091885,1.1199998855590803,-0.6940049896051406,0.49650001525878906,-0.7606524404125707,1.7536524709301506,-0.13207621257689084,1.125076243094469,-1.9247116746826158,62.318819213352405,3.501674294098194,0.6285762278356808,12,-0.7149996757507306,0.4500002861022949,2.6150002479553223,4.859999656677246,-1.2300004959106463,4,-0.048107760914646414,1.1411775529598096,15.140000343322756,-2.295777372130413,15.729999542236328,-1.766916247312866,15.550000190734865,-0.048107760914646414
9221,2008-12-15,15.470000267028807,15.90999984741211,15.0600004196167,15.59000015258789,11404600.0,-0.007697234405681819,1.2368427326810696,-0.1538460597954024,51.36541028408464,48.157347973526804,-0.4405718411437345,-0.4197998944617609,1.830253699643956,5.79687027252942,42.91232032755006,0.8499994277954102,-0.6475213144212031,0.40850014686584224,-0.7698173444249594,1.586817638156644,-0.1806585987795586,0.9976588925112431,-1.6965232946704063,56.52172510876239,-1.8458561548393817,0.5891587456454005,12,-0.5949997901916468,-4.768371546504113e-07,2.9425001144409197,4.97999954223633,-0.48000049591064275,0,-0.08855849139698846,1.333333002196436,15.59000015258789,1.1411775529598096,15.140000343322756,-2.295777372130413,15.729999542236328,-0.08855849139698846
9222,2008-12-16,16.290000915527347,16.379999160766598,15.359999656677244,15.630000114440918,17939700.0,0.05300585871651253,1.4285780783627895,-5.500011920940272,60.91954932969955,49.97449635364379,-1.119649239410231,-1.2752551291862915,0.8908473729893771,4.9042890853869885,42.03604332657457,1.0199995040893537,-0.5826973084660416,1.209500741958621,-0.03672259701139069,2.4557240809286345,0.5863890724736152,1.8326124114436269,-2.4126629884939472,95.05503805005993,32.796044568024186,0.6231116694850064,12,-1.4100012779235893,-0.8200011253356951,2.192499637603756,4.159998893737789,-1.5200004577636754,1,-0.10742792236470955,1.2368427326810696,15.470000267028807,1.333333002196436,15.59000015258789,1.1411775529598096,15.140000343322756,-0.10742792236470955
9223,2008-12-17,16.25,16.5,15.640000343322756,15.949999809265135,14059600.0,-0.002455550231996506,1.1499986290934925,0.4545451918255763,55.26695318187384,52.20163850459158,-1.0330889565413184,-1.2671425943034258,0.8452671201852269,4.871219032360063,40.79370206280477,0.8599996566772443,-0.3127499222183978,1.1484998226165768,-0.16332934354653972,2.4603289887796933,0.49258523953501765,1.804414405698136,-2.2225023989426074,87.11339927451914,27.912012877713337,0.6559145830815583,12,-1.309999942779541,-0.8349995613098145,2.0850000381469727,4.199999809265137,-0.9399995803833008,2,-0.07569227952223556,1.4285780783627895,16.290000915527347,1.2368427326810696,15.470000267028807,1.333333002196436,15.59000015258789,-0.07569227952223556
9224,2008-12-18,15.0600004196167,16.0,14.890000343322756,15.90999984741211,16590700.0,-0.07323074340820312,1.15533969795367,-2.833329624602222,46.84015269663568,52.84146640655774,0.27871308246684556,-0.045615457612406374,1.9392511973014024,5.97537651060421,39.34394863246714,1.3599996566772443,-0.14387096291887502,-0.0629997730255134,-1.3562551329276786,1.23025558687665,-0.709627452976596,0.5836279069255692,-0.8347026266438977,25.773201450961714,-28.81680802052076,0.6466276799510818,12,0.3399996757507324,0.35500001907348633,3.242499828338623,5.3899993896484375,0.5,3,-0.043160727363454665,1.1499986290934925,16.25,1.4285780783627895,16.290000915527347,1.2368427326810696,15.470000267028807,-0.043160727363454665
9225,2008-12-19,15.079999923706055,15.399999618530273,14.949999809265135,15.109999656677244,16725900.0,0.0013279882823444833,-2.103447368680648,0.03529382725468186,58.192954784437426,54.44385845574229,0.38021637128636065,0.018834943670873017,1.8479240397109038,5.8654266279276825,37.52143063941702,0.4499998092651385,-0.08605144285504096,-0.09600024223327708,-1.2813032625792573,1.0893027781127032,-0.6886517524062672,0.49665126793971304,-0.6727259541710779,11.801218689414176,-47.64124948903311,0.5926515101729897,12,0.32000017166137695,0.33500051498413086,3.082500457763672,5.369999885559082,-0.13000011444091975,4,-0.03448272590982615,1.15533969795367,15.0600004196167,1.1499986290934925,16.25,1.4285780783627895,16.290000915527347,-0.03448272590982615
9226,2008-12-22,14.710000038146973,15.0600004196167,14.369999885559082,14.960000038146973,8122500.0,-0.024535801553780878,2.0666638409697793,8.333407508663113,50.558211411544775,54.67136644517008,0.8191100691817326,0.4131685420305864,2.1201939692449194,6.144327480852841,35.606827713746114,0.7100000381469727,0.14222456662430716,-0.46800012588500906,-1.649838165036435,0.7138379132664188,-1.058919145460722,0.12291889369070397,1.7899999618530273,15.962447620672254,-44.15996389080598,0.5909190195757137,12,0.7249999046325684,0.5499997138977051,3.2975003719329834,5.739999771118164,0.2399997711181623,0,-0.023793363736375528,-2.103447368680648,15.079999923706055,1.15533969795367,15.0600004196167,1.1499986290934925,16.25,-0.023793363736375528
9227,2008-12-23,14.260000228881836,14.9399995803833,14.149999618530273,14.920000076293945,9444400.0,-0.030591421352696546,1.2571464382930837,2.6399993896484375,41.803276638162764,53.03137009235574,1.19225864949936,0.8268000757445453,2.4316923379437725,6.503518787212862,34.81453775303816,0.7899999618530273,0.2790571623770042,-0.8679999351501468,-2.1178858530204856,0.3818859827201919,-1.492942894085317,-0.24305697621497657,2.197399768829346,4.680876276401556,-52.042200509500894,0.6249429589351695,12,1.0649995803833008,0.679999828338623,3.6549999713897705,6.189999580383301,1.4299993515014648,1,0.051192112939648204,2.0666638409697793,14.710000038146973,-2.103447368680648,15.079999923706055,1.15533969795367,15.0600004196167,0.051192112939648204
9228,2008-12-24,14.449999809265135,14.5,14.229999542236328,14.5,3520200.0,0.013323953529711607,9.799977111903717,0.07575788226454623,49.81817759363958,52.26688252362372,0.8957997274491145,0.6604220303565871,2.1460647348268953,6.222733961216827,33.926126657901776,0.2700004577636719,0.37960811204222544,-0.6715003490448019,-1.9346672591068188,0.5916665610172132,-1.3030838040758095,-0.03991689401379439,1.9151041732788112,16.216223182425907,-41.9854774931706,0.6315834550310078,12,0.8750000000000018,0.49000024795532404,3.355000257492067,6.000000000000002,1.570000648498537,2,0.022145373890825715,1.2571464382930837,14.260000228881836,2.0666638409697793,14.710000038146973,-2.103447368680648,15.079999923706055,0.022145373890825715
9229,2008-12-26,14.350000381469727,14.460000038146973,14.210000038146973,14.460000038146973,3387400.0,-0.006920375717326288,3.545468732389482,2.1999847412690667,48.094372609214375,51.428784281032506,0.9744239940386699,0.7043880622997527,2.19565937677681,6.217830919752068,32.8655253771308,0.25,0.37389396185631796,-0.712999773025512,-2.006466755151042,0.580467209100016,-1.3597332640882769,-0.06626628196274709,1.9264994265136721,16.00006103515625,-40.02438511682172,0.6467334910627642,12,0.9749994277954102,0.5899996757507324,3.1999998092651367,5.95999908447266,2.1000003814697266,4,0.06689895558376624,9.799977111903717,14.449999809265135,1.2571464382930837,14.260000228881836,2.0666638409697793,14.710000038146973,0.06689895558376624
9230,2008-12-29,14.670000076293945,14.699999809265135,14.25,14.3100004196167,10322400.0,0.02229962970854249,1.1428607110338176,-3.272734366194741,48.65350378713294,51.12746133692677,0.5701562875406019,0.330447754920435,1.818907504470495,5.792606852157533,32.06592303793825,0.44999980926513494,0.270780090226312,-0.348000097274781,-1.6297686553051065,0.9337684607555445,-0.9888843762899437,0.2928841817403818,1.5214397241113282,57.14285714285714,3.4209538197811398,0.6408842790151631,12,0.6549997329711914,0.26999998092651367,2.0,5.294999599456787,2.1700000762939453,0,0.0606680530807191,3.545468732389482,14.350000381469727,9.799977111903717,14.449999809265135,1.2571464382930837,14.260000228881836,0.0606680530807191
9231,2008-12-30,15.15999984741211,15.220000267028807,14.579999923706055,14.710000038146973,14589800.0,0.03340148388342423,1.245612684857852,1.2500006622744624,46.34145817777964,49.50767343115788,0.03526728263917178,-0.07270722638449101,1.2760345158830262,5.197726728597619,30.272297529414484,0.6400003433227521,0.21733596268862954,0.08449969291686976,-1.1068635762163481,1.2758629620500876,-0.5111819416497383,0.6801813274834778,0.9497823457181624,94.39248754653632,42.01025542104508,0.5956816345666085,12,0.16499996185302734,-0.2199997901916504,1.1800003051757812,4.474999904632568,2.2199993133544886,1,-0.013852245399779695,1.1428607110338176,14.670000076293945,3.545468732389482,14.350000381469727,9.799977111903717,14.449999809265135,-0.013852245399779695
9232,2008-12-31,15.520000457763672,15.720000267028807,15.039999961853027,15.140000343322756,13453400.0,0.02374674234663776,-1.3448250914621553,0.8444450566800636,48.09438159307622,48.71072103240259,-0.4977925118612099,-0.3830387264895858,0.8556152838977127,4.723655420301874,28.08603916702035,0.6800003051757795,0.14814238527633172,0.4005002975463867,-0.7881385533151466,1.5891391484079218,-0.19381912788437994,0.9948197229771534,0.5113904323826013,86.75498152651035,36.13164957167265,0.5943194254307673,12,-0.44500064849853516,-0.5800004005432129,0.622499942779541,3.9449992179870605,1.779998779296875,2,-0.03672684482514954,1.245612684857852,15.15999984741211,1.1428607110338176,14.670000076293945,3.545468732389482,14.350000381469727,-0.03672684482514954
9233,2009-01-02,16.040000915527347,16.170000076293945,15.399999618530273,15.5,15194500.0,0.03350518314601936,-1.08107759798336,1.4210546128961985,58.272064720831985,49.980933479535516,-1.174192912747472,-0.8870888135370709,0.316421777943237,4.085063120234931,26.400840399695515,0.7700004577636719,0.14208053669390353,0.8815007209777868,-0.37575253635626993,2.1387539783118434,0.2528740923107584,1.510127349644815,-1.8900012969970739,93.36738988589501,41.97753698095694,0.6286266286670282,1,-0.8800010681152379,-1.1000008583068883,0.10249948501586559,3.424998760223385,0.4799995422363246,4,-0.021820530870745203,-1.3448250914621553,15.520000457763672,1.245612684857852,15.15999984741211,1.1428607110338176,14.670000076293945,-0.021820530870745203
9234,2009-01-05,15.859999656677244,16.049999237060547,15.579999923706055,15.899999618530273,11656300.0,-0.01122202297855579,1.7647083572921196,-0.07407387784512635,52.61121325241796,49.3607399759778,-0.9708758018188206,-0.6299086929404094,0.49311824436000684,4.140070408114612,24.624571396970275,0.4699993133544922,-0.029113492802760987,0.6319994926452619,-0.6186611123424957,1.8826600976330194,0.00666919015138312,1.2573297951391407,-1.669600028991697,83.85414545320877,32.448559646257706,0.6253303024938791,1,-0.6999998092651349,-0.9199995994567853,0.2825007438659686,3.605000019073488,0.3699998855590838,0,0.01008832311160024,-1.08107759798336,16.040000915527347,-1.3448250914621553,15.520000457763672,1.245612684857852,15.15999984741211,0.01008832311160024
9235,2009-01-06,16.450000762939453,16.700000762939453,15.869999885559082,15.960000038146973,14433000.0,0.037200574970618794,-1.477610750597469,-12.250029802350266,58.68794419181291,50.26404361822981,-1.504298468731399,-1.1289369266986036,-0.11919023987744026,3.4312289822323834,22.29826616534422,0.8400011062622088,-0.13362901258710025,1.1275005817413337,-0.194234999540722,2.4492361630233876,0.46663279110030587,1.7883683723823616,-2.220009126281738,88.20755183802657,35.90213859300664,0.6608677906410273,1,-1.0250005722045898,-1.4100003242492676,-0.38500070571899414,3.0149989128112793,-0.060001373291015625,1,0.0,1.7647083572921196,15.859999656677244,-1.08107759798336,16.040000915527347,-1.3448250914621553,15.520000457763672,0.0
9236,2009-01-07,15.579999923706055,16.010000228881836,15.390000343322756,16.0,13510100.0,-0.05288758655825965,1.818177877383633,-0.857141744987865,43.76097814427459,50.481566007797795,-0.5564239126981061,-0.20983792235901433,0.7221247084952971,4.18219150212569,20.48240748454613,1.0600004196166974,-0.09660435659886701,0.21949973106384313,-1.0849943518437257,1.5239938139714102,-0.4327473103899422,0.8717467725176267,-1.2512079219970698,32.5301024854694,-13.774252941846235,0.6522470414537835,1,-0.1249995231628418,-0.5399994850158691,0.2975001335144043,3.8849997520446777,1.3700008392333984,2,0.08087292907907262,-1.477610750597469,16.450000762939453,1.7647083572921196,15.859999656677244,-1.08107759798336,16.040000915527347,0.08087292907907262
9237,2009-01-08,15.279999732971193,15.600000381469727,14.90999984741211,15.520000457763672,11072500.0,-0.01925546804903322,2.449997735026739,0.5714301933233685,41.848739603550506,49.59607289778789,-0.1078640954550476,0.0726206706208341,0.9664726445486149,4.364192173698397,19.774200318322706,0.6900005340576172,-0.16609099501888558,-0.06700043678283585,-1.3688228776620601,1.2348220040963884,-0.717911657222448,0.5839107836567763,-0.8563593808129895,20.67037409587469,-19.626238185071433,0.6509112204396117,1,0.1750006675720197,-0.23999929428100764,0.5675005912780744,4.184999942779539,0.4900007247924787,3,0.13743451992764277,1.818177877383633,15.579999923706055,-1.477610750597469,16.450000762939453,1.7647083572921196,15.859999656677244,0.13743451992764277
9238,2009-01-09,14.960000038146973,15.390000343322756,14.630000114440918,15.270000457763672,14448900.0,-0.02094238877070953,1.7636362375307013,1.2916645142832262,49.015744631641546,49.69844756694647,0.3264128127497319,0.34991657534629894,1.1672812247835864,4.567604424927797,19.37040881976,0.7600002288818377,-0.15366636590722926,-0.34850015640258825,-1.6481728716186765,0.9511725588135018,-0.9983365140106333,0.3013362012054568,-0.4453052695575188,15.942020305424471,-25.10975342172349,0.6498363576080449,1,0.5150003433227539,0.08000040054321289,0.8400001525878906,4.50499963760376,0.8900003433227539,4,0.15641705835205455,2.449997735026739,15.279999732971193,1.818177877383633,15.579999923706055,-1.477610750597469,16.450000762939453,0.15641705835205455
9239,2009-01-12,14.729999542236328,15.09000015258789,14.5600004196167,14.81999969482422,13139200.0,-0.015374364660705853,-1.4651242220871794,0.2903226798827347,46.69186961530349,49.48048821452098,0.6883747554552055,0.5772203078990472,1.3164817234463762,4.685362295649547,18.76839864284901,0.5299997329711914,-0.04076360984804239,-0.5580006122589118,-1.8815782451388472,0.7655770206210235,-1.2197894286988795,0.10378820418105583,1.970001220703125,7.9438829601154755,-35.28739332051589,0.661788816439968,1,0.900001049041748,0.3100008964538574,1.02250075340271,3.885000705718994,0.23000049591064453,0,0.12152077197251443,1.7636362375307013,14.960000038146973,2.449997735026739,15.279999732971193,1.818177877383633,15.579999923706055,0.12152077197251443
9240,2009-01-13,14.84000015258789,15.1899995803833,14.520000457763672,14.56999969482422,13456700.0,0.007467794553295937,-2.6216273339313148,-2.999999999999921,51.29224674703437,50.03057583332706,0.6761265477858309,0.4302076062004758,1.0930554905422216,4.469165727532214,17.851657016941534,0.6699991226196289,0.007902691471223022,-0.4105000019073479,-1.7405335841186087,0.9195335803039111,-1.0755167930129783,0.25451678919828247,1.8172006034851087,21.476492884564426,-24.1629511732915,0.6650167911056298,1,0.7700004577636719,0.20000028610229492,0.9125001430511475,3.6200003623962402,0.19999980926513672,1,0.0936657261021685,-1.4651242220871794,14.729999542236328,1.7636362375307013,14.960000038146973,2.449997735026739,15.279999732971193,0.0936657261021685
9241,2009-01-14,14.100000381469727,14.68000030517578,13.960000038146973,14.649999618530273,15888500.0,-0.04986521317448356,1.3606542511944448,-2.037030757710634,48.49624302760562,50.07522710383033,1.39684624513602,1.119716344404413,1.6948298705769318,5.097748031119984,17.348562079259978,0.880000114440918,0.06418544678292193,-1.0819997787475586,-2.5024758857811946,0.33847632828607743,-1.7922378322643766,-0.3717617252307406,2.4717123626708997,8.536604513088305,-40.537121798775544,0.7102380535168183,1,1.2300000190734863,1.2300000190734863,1.5274999141693115,4.235000133514404,0.5899991989135742,2,0.16241127278182454,-2.6216273339313148,14.84000015258789,-1.4651242220871794,14.729999542236328,1.7636362375307013,14.960000038146973,0.16241127278182454
9242,2009-01-15,14.539999961853027,14.710000038146973,13.899999618530273,14.029999732971193,17708800.0,0.03120564315455976,-1.1038959430470991,-0.9272744297019645,50.80790032209175,49.245875503970304,0.8976075396015961,0.5711732332030905,1.1398224609625984,4.543606964842759,17.36819499032929,0.8100004196166992,0.10870699246729743,-0.5545001506805427,-1.9012855768473358,0.7922852754862504,-1.2278928637639392,0.11889256240285384,1.8750100199279807,42.953022282045474,-9.852426694981055,0.673392713083397,1,0.7600002288818359,0.7600002288818359,1.0875003337860107,3.7950005531311035,0.75,3,0.16574971165125696,1.3606542511944448,14.100000381469727,-2.6216273339313148,14.84000015258789,-1.4651242220871794,14.729999542236328,0.16574971165125696
9243,2009-01-16,15.020000457763672,15.0600004196167,14.329999923706055,14.800000190734865,21501200.0,0.03301241383562359,3.866666878594158,0.4313728790105707,55.63024841033032,49.58132385484945,0.28798936397416064,-0.006008544652514658,0.5422177355838507,3.9563665334572136,17.355080547185338,0.7300004959106445,0.14636674134088423,-0.01299967765808141,-1.2450644776946227,1.2190651223784599,-0.6290320776763529,0.6030327223601901,1.1938086949572764,86.82177305064158,28.147830210970113,0.616032400018271,1,0.2799997329711914,0.2799997329711914,0.6499996185302734,3.315000057220459,0.33999919891357244,4,0.04993342058204364,-1.1038959430470991,14.539999961853027,1.3606542511944448,14.100000381469727,-2.6216273339313148,14.84000015258789,0.04993342058204364
9244,2009-01-20,14.40999984741211,15.09000015258789,14.34000015258789,14.880000114440918,25107600.0,-0.04061255604265046,-1.4590177774373037,-2.1363622570842917,47.91666666666667,48.38451524094432,0.7494946139752265,0.5826727721597429,1.0512138105040094,4.455609059075286,16.74691184513437,0.75,0.1303756763608792,-0.5905002593994144,-1.8534706716788563,0.6724701528800292,-1.2219854655391362,0.04098494674030739,1.6187045425735853,39.53490263280655,-18.53409784939305,0.6314852061397218,1,0.5450000762939453,0.8900003433227539,1.2250003814697266,3.7750000953674316,0.2300004959106463,1,0.09993064186716327,3.866666878594158,15.020000457763672,-1.1038959430470991,14.539999961853027,1.3606542511944448,14.100000381469727,0.09993064186716327
9245,2009-01-21,14.5600004196167,14.720000267028807,13.920000076293945,14.56999969482422,14159300.0,0.010409477709434345,4.161284566801767,0.02127504154568577,44.91526451098786,48.51276928169023,0.33883576916075064,0.41288660221668216,0.8366204997703619,4.193001489232039,16.263422057449304,0.8000001907348615,0.002316390209948338,-0.41449971199035573,-1.6919064209303194,0.8629069969496079,-1.0532030664603376,0.2242036424796261,1.2984075886525623,55.46222730135935,1.905785393897716,0.6387033544699816,1,0.18999958038330078,0.7399997711181641,0.9649996757507324,3.1299996376037598,-0.21000003814697266,2,0.02747250048093086,-1.4590177774373037,14.40999984741211,3.866666878594158,15.020000457763672,-1.1038959430470991,14.539999961853027,0.02747250048093086
9246,2009-01-22,14.359999656677244,14.600000381469727,13.920000076293945,14.079999923706055,16011200.0,-0.01373631574007328,-1.2666698455840864,-28.002002861225176,39.895474753993014,48.29573985396163,0.38842754661644996,0.6169532902329014,0.9657937042699931,4.272660218370559,15.327990283709813,0.6800003051757812,-0.0894566133518957,-0.5970004558563247,-1.8990169523247022,0.7050160406120529,-1.2480087040905143,0.054007792377865016,1.3417356804128975,38.655448042403876,-10.25952974211225,0.6510082482341888,1,0.28500032424926935,0.940000534057619,1.0975008010864276,3.2100005149841326,-0.5899991989135724,3,0.04735378282962488,4.161284566801767,14.5600004196167,-1.4590177774373037,14.40999984741211,3.866666878594158,15.020000457763672,0.04735378282962488
9247,2009-01-23,14.989999771118164,15.31999969482422,13.920000076293945,14.149999618530273,18915200.0,0.043871875313588715,-1.1538468310117491,3.0000034059829686,41.025640607638245,47.40795051796126,-0.32076721220334115,0.04684899624808381,0.28049772867234424,3.5276338456074967,13.836650006371173,1.3999996185302752,-0.26818877032010313,-0.0035003185272213244,-1.2634968280614878,1.2564961910070451,-0.6334985732943537,0.626497936239911,0.5675967084871889,76.42857045543401,31.76768822263083,0.6299982547671329,1,-0.38000011444091797,0.3100004196166992,0.182500362396242,2.505000591278076,-0.7899999618530291,4,-0.02001335525787573,-1.2666698455840864,14.359999656677244,4.161284566801767,14.5600004196167,-1.4590177774373037,14.40999984741211,-0.02001335525787573
9248,2009-01-26,14.770000457763672,15.40999984741211,14.449999809265135,14.760000228881836,20003300.0,-0.014676405384499991,-2.047614001731737,0.011905032220562124,40.747042194958446,46.74741413792292,-0.14589618494338197,0.30783396673486685,0.4424718485254928,3.631437216751838,12.223929585453309,0.9600000381469744,-0.29446654781065007,-0.23949966430664027,-1.4783869179261266,0.9993875893128461,-0.8589432911163843,0.3799439625031038,0.6549882729556753,57.04701423087115,16.627361048161845,0.6194436268097434,1,-0.11500072479248047,0.5299997329711914,0.4049992561340332,2.7249999046325684,0.07999992370605469,0,0.03520646499479452,-1.1538468310117491,14.989999771118164,-1.2666698455840864,14.359999656677244,4.161284566801767,14.5600004196167,0.03520646499479452
9249,2009-01-27,15.3100004196167,15.880000114440918,15.140000343322756,15.699999809265135,27095100.0,0.03656059208645335,-1.0273979045280013,-38.99904634751079,40.23972812457593,45.519356513205324,-0.6648913337976854,-0.16501816362686483,-0.13338875505500525,2.992210870295061,10.54635995771142,1.109999656677246,-0.2732547521494677,0.2525002956390381,-0.9527320031246518,1.4577325944027297,-0.35011585374280685,0.855116445020883,-1.4100008010864258,70.91838348313966,35.034000572277996,0.6026161493818455,1,-0.4200005531311035,-0.010000228881835938,-0.13250017166137695,1.9449992179870605,-0.4100008010864258,1,0.0032657893984431308,-2.047614001731737,14.770000457763672,-1.1538468310117491,14.989999771118164,-1.2666698455840864,14.359999656677244,0.0032657893984431308
9250,2009-01-28,15.5600004196167,15.729999542236328,15.15999984741211,15.460000038146973,15213200.0,0.016329196155976167,1.590915790295033,-0.2564116358229989,49.80843394867225,45.665155504434935,-0.8962712478148873,-0.3635629128057065,-0.4502887630678636,2.6608350521847264,9.118438487747925,0.5699996948242188,-0.2766357577915457,0.45800027847290004,-0.7526996909686261,1.6687002479144244,-0.14734970624786214,1.0633502631936622,-1.6204007911682137,83.67348527570675,45.408217070659305,0.6053499847207623,1,-0.6700005531311035,-0.26000022888183594,-0.15250015258789062,1.6949992179870605,-0.8500003814697266,2,-0.05912596731900388,-1.0273979045280013,15.3100004196167,-2.047614001731737,14.770000457763672,-1.1538468310117491,14.989999771118164,-0.05912596731900388
9251,2009-01-29,14.949999809265135,15.510000228881836,14.8100004196167,15.510000228881836,12144800.0,-0.039203123001367524,1.499997445517138,-5.599982833927806,47.01627695378973,45.24386401906804,-0.1710010044347463,0.2423223509534953,0.1256087452954393,3.1812544652186165,8.233791707723142,0.75,-0.26145262981776973,-0.1415003299713149,-1.3537239162778594,1.0707232563352278,-0.7476121231245862,0.46461146318195645,-0.9715921710968001,52.551005761457745,11.56191141984516,0.6061117931532713,1,-0.0499997138977033,0.35000038146972834,0.45750045776367365,2.1700005531311053,-0.26000022888183416,3,-0.04013374150169313,1.590915790295033,15.5600004196167,-1.0273979045280013,15.3100004196167,-2.047614001731737,14.770000457763672,-0.04013374150169313
9252,2009-01-30,14.949999809265135,15.25,14.510000228881836,15.210000038146973,22446700.0,0.0,3.3529378765609397,0.4642857751067365,49.90402856701451,44.60761736981074,-0.11926877264595959,0.20809916755366764,0.09725012003609912,3.0949152842153165,8.053452382840927,0.7399997711181641,-0.2843169413831035,-0.11300029754638885,-1.309506034100215,1.083505439007439,-0.7112531658233028,0.4852525707305251,-0.933560321571349,34.96502750316108,-8.812626621687912,0.5982528682769136,1,-0.0499997138977033,0.35000038146972834,0.39750003814697443,2.1700005531311053,0.7100000381469744,4,-0.07892972351545913,1.499997445517138,14.949999809265135,1.590915790295033,15.5600004196167,-1.0273979045280013,15.3100004196167,-0.07892972351545913
9253,2009-02-02,15.6899995803833,15.899999618530273,14.65999984741211,14.81999969482422,25470700.0,0.04949831308088437,-1.0840339636401521,-3.3461504603308216,58.39160553511028,45.77149946630447,-0.8428714487264184,-0.5897005219907836,-0.6605150765399088,2.2827008531067605,8.328311812722427,1.239999771118164,-0.21172003858208654,0.6444995403289795,-0.5009901142478661,1.789989194905825,0.0717547130405567,1.2172443676174023,-1.6362888801545719,84.89207695263187,35.07053981959166,0.5727448272884224,2,-0.7799997329711914,-0.3899993896484375,-0.5574996471405029,1.4300007820129395,0.020000457763671875,0,-0.09496493377737658,3.3529378765609397,14.949999809265135,1.499997445517138,14.949999809265135,1.590915790295033,15.5600004196167,-0.09496493377737658
9254,2009-02-03,16.020000457763672,16.25,15.460000038146973,15.850000381469727,19034200.0,0.02103256126233166,1.5079397277029134,0.19540241224824953,59.93265841904624,47.440098789422066,-1.0286502507973232,-0.9561207447730489,-0.9661275257693376,1.8794356957175857,8.760871089696133,0.7899999618530273,-0.17139514213238272,0.9665003776550289,-0.20488274833853737,2.1378835036485953,0.3808088146582467,1.5521919406518112,-1.8924382008028804,86.78163376489843,31.99596724888748,0.5856915629967829,2,-0.9350004196166992,-0.7200002670288086,-0.887500524520874,1.0999999046325684,-0.0800008773803711,1,-0.07303371054068453,-1.0840339636401521,15.6899995803833,3.3529378765609397,14.949999809265135,1.499997445517138,14.949999809265135,-0.07303371054068453
9255,2009-02-04,16.450000762939453,17.120000839233402,15.920000076293945,15.920000076293945,25157200.0,0.026841466472455222,-3.528298899137389,3.117649698751248,70.87032983562591,50.88174935404795,-1.2989595568158023,-1.4610287538707212,-1.3465748043203245,1.3724989148875721,9.37352119086707,1.2000007629394567,-0.18798297769782302,1.3965006828308102,0.22511755683724388,2.5678838088243765,0.8108091198340279,1.9821922458275925,-2.19509224139631,74.32950499564443,13.127972905239353,0.5856915629967829,2,-0.9300003051757795,-0.9400005340576154,-1.3175008296966553,0.6699995994567871,-0.24000167846680043,2,-0.0942249892110163,1.5079397277029134,16.020000457763672,-1.0840339636401521,15.6899995803833,3.3529378765609397,14.949999809265135,-0.0942249892110163
9256,2009-02-05,16.84000015258789,17.129999160766598,16.110000610351562,16.200000762939453,24018600.0,0.02370816848392332,-1.4878022683500876,1.2075444537612507,70.60931042032232,54.168823777679506,-1.4529711066456414,-1.846461128532102,-1.7024223007151633,0.9076885032808804,10.362500087943523,1.0199985504150355,-0.08421902988909125,1.723500061035157,0.3202963636890068,3.1267037583813053,1.021898212362082,2.425101909708232,-2.355884245629527,88.93133105325012,24.371349869785064,0.7016018486730744,2,-1.050000667572025,-1.325000762939455,-1.7075002193450928,-0.2199997901916504,-1.130000114440918,3,-0.12648456621976867,-3.528298899137389,16.450000762939453,1.5079397277029134,16.020000457763672,-1.0840339636401521,15.6899995803833,-0.12648456621976867
9257,2009-02-06,17.379999160766598,17.540000915527347,16.729999542236328,16.84000015258789,19352100.0,0.03206644912623258,-1.131581919344283,0.8437492549412242,70.9219695061016,57.52159347891764,-1.8084767302989952,-2.341096027171659,-2.2203108202968753,0.2990911568012926,11.045090107835442,0.8100013732910192,0.05658898574733051,2.1584990978240928,0.42773389127712846,3.889264304371057,1.2931164945506097,3.023881701097576,-2.631294928427412,94.44438557568108,31.349552734872717,0.8653826032734826,2,-1.3549985885620082,-1.6599988937377876,-2.2474992275238,-0.7599987983703578,-0.9299983978271449,4,-0.15477558747273534,-1.4878022683500876,16.84000015258789,-3.528298899137389,16.450000762939453,1.5079397277029134,16.020000457763672,-0.15477558747273534
9258,2009-02-09,17.299999237060547,17.510000228881836,17.040000915527347,17.350000381469727,18485500.0,-0.004602987777274636,1.5405310665147474,-0.09259488193843553,78.27787714735331,61.74805448144845,-1.4883738406889453,-2.1890335929971183,-2.0967523475336556,0.2984734566697753,11.489217650990327,0.46999931335448863,0.26303360602551074,1.9614992141723633,0.0036889071300478804,3.919309521214677,0.9825940606512056,2.940404367693521,-2.2163394027387806,88.46146263317605,21.461695621517336,0.978905153521157,2,-1.274998664855957,-1.5799989700317365,-2.292499303817749,-0.6799988746643066,-0.42000007629394887,0,-0.09479765676146301,-1.131581919344283,17.379999160766598,-1.4878022683500876,16.84000015258789,-3.528298899137389,16.450000762939453,-0.09479765676146301
9259,2009-02-10,16.520000457763672,17.489999771118164,16.370000839233402,17.100000381469727,21405200.0,-0.04508663662978318,-1.5454545454545578,11.59973297730307,67.07317458141748,63.66635899619792,-0.5796420318726927,-1.3365839410654363,-1.311664253270898,1.000484085600526,11.543576177647818,1.119998931884762,0.41322185006244716,1.0920003890991214,-0.9118020999067262,3.095802878104969,0.0900991445961985,2.0939016336020444,-1.1415796936972367,37.037041397685435,-30.124130321364937,1.0019012445029234,2,-0.49499988555908203,-0.8000001907348615,-1.4700005054473877,0.09999990463256836,0.07999992370605469,1,-0.04903150103945875,1.5405310665147474,17.299999237060547,-1.131581919344283,17.379999160766598,-1.4878022683500876,16.84000015258789,-0.04903150103945875
9260,2009-02-11,16.229999542236328,16.790000915527347,15.869999885559082,16.559999465942386,19878400.0,-0.017554534351786666,1.3291082090543087,0.5689654605425483,66.03773770091166,65.77985463476702,-0.20630193650756468,-0.987750920890619,-1.0214507995628352,1.1994804427593238,11.500652466044123,0.9200010299682653,0.5894219134520018,0.7324995040893558,-1.2818265715438812,2.746825579722593,-0.2746635337272636,1.7396625419059735,-0.5921891599945841,21.556852374162137,-47.17728313856189,1.007163037816618,2,-0.20499897003173828,-0.5099992752075178,-1.179999589920044,0.3900008201599121,-0.44999980926513494,2,-0.017868143563303462,-1.5454545454545578,16.520000457763672,1.5405310665147474,17.299999237060547,-1.131581919344283,17.379999160766598,-0.017868143563303462
9261,2009-02-12,16.389999389648438,16.559999465942386,15.739999771118164,15.960000038146973,23169700.0,0.00985827799906791,1.129870708927254,-1.303028639135321,63.05970109419921,67.24159602667643,-0.15707486845774454,-1.0196724566131525,-1.1290833748137743,0.9349104495303422,10.834527785401454,0.8199996948242223,0.7456483072214368,0.7779994010925293,-1.1607747824021502,2.716773584587207,-0.19138769065481043,1.747386492839869,1.1500015258789098,36.111066959550385,-30.342354752942782,0.9693870917473391,2,-0.28999900817871094,-0.6699991226196271,-1.157499074935913,0.23000097274780273,0.6200008392333984,3,-0.010982325312926422,1.3291082090543087,16.229999542236328,-1.5454545454545578,16.520000457763672,1.5405310665147474,17.299999237060547,-0.010982325312926422
9262,2009-02-13,16.950000762939453,17.319999694824222,16.489999771118164,16.5,28325400.0,0.034167260167483615,-2.5319053957535376,1.0465149804718255,69.12280713495528,68.43395175999257,-0.450965049182976,-1.4649752324308842,-1.649440405330564,0.28674447738761444,10.364691114755576,0.9300003051757848,0.8378735285487036,1.2175007343292243,-0.7402193231393177,3.1752207917977646,0.23864070559495332,2.1963607630634954,0.554000129699709,68.36162027608056,0.6886769286739849,0.9788600287342702,2,-0.4500002861022949,-1.2300004959106428,-1.702500343322754,-0.3300004005432129,-0.3000011444091797,4,-0.0731563816506543,1.129870708927254,16.389999389648438,1.3291082090543087,16.229999542236328,-1.5454545454545578,16.520000457763672,-0.0731563816506543
9263,2009-02-17,15.770000457763672,16.5,15.720000267028807,16.399999618530273,22021200.0,-0.06961653404499002,-1.136986909831991,-1.3999957614546688,53.62775992020424,67.73340748234344,0.8287262003713707,-0.2381141020656372,-0.4626775909467362,1.3816811106308506,10.02291751352339,1.2300004959106463,0.9778482715506662,4.2915344167226976e-07,-1.928773263879723,1.9287741221866064,-0.9643864173631407,0.964387275670024,1.6987204124450699,2.8248703245026916,-61.775698088280684,0.9643868465165824,2,0.8600001335144043,-0.050000190734861505,-0.5225000381469727,0.8499999046325684,0.6599998474121058,1,0.04311986591230643,-2.5319053957535376,16.950000762939453,1.129870708927254,16.389999389648438,1.3291082090543087,16.229999542236328,0.04311986591230643
9264,2009-02-18,15.850000381469727,16.149999618530273,15.470000267028807,15.899999618530273,16093900.0,0.005072918286864736,1.4727283446271713,0.0793639740721342,52.35008033584168,65.67560198236741,0.8069334796763528,-0.21576370789308896,-0.509378014612837,1.214941756768198,9.69925344321187,0.6799993515014666,1.1136177797186946,0.0080003261566155,-1.8114222133290028,1.8274228656422355,-0.9017109435861954,0.9177115958994246,1.5487716646118166,20.540553079724656,-39.92700767847823,0.9097112697428099,2,0.6550002098083496,-0.1300001144409162,-0.5924999713897705,0.7699999809265137,1.510000228881836,2,0.06498414854936185,-1.136986909831991,15.770000457763672,-2.5319053957535376,16.950000762939453,1.129870708927254,16.389999389648438,0.06498414854936185
9265,2009-02-19,14.960000038146973,15.989999771118164,14.800000190734865,15.949999809265135,22447500.0,-0.0561514398676769,1.2242989154848198,19.80029755092695,50.07752114495317,63.39429206288195,1.635321816177214,0.7438791756699494,0.40136509273897225,2.00288582048848,9.14823560569017,1.189999580383299,1.1205809027906106,-0.9019999980926521,-2.6701580209936537,0.8661580248083514,-1.7860790095431547,-0.01792098664215125,2.3230457011914076,6.34920154359023,-52.8428101569812,0.8840790114505014,2,1.2100005149841344,0.7600002288818377,0.3750004768371582,1.6600003242492676,2.1600008010864293,3,0.10962569111904186,1.4727283446271713,15.850000381469727,-1.136986909831991,15.770000457763672,-2.5319053957535376,16.950000762939453,0.10962569111904186
9266,2009-02-20,15.039999961853027,15.34000015258789,14.5,14.720000267028807,23155500.0,0.005347588469388986,-1.2105260516138423,-0.3232320897032073,50.68912820156322,61.14619858459991,1.422758797578819,0.7562063137634603,0.3350833739048653,1.8111574474272913,8.667636560662004,0.8400001525878906,1.091534522459039,-0.8560000896453861,-2.525975017449163,0.8139748381583889,-1.6909875535472736,-0.021012625743498603,2.044402133597071,19.148936889749802,-41.32689383780527,0.8349874639018877,2,0.9650001525878906,0.680000305175783,0.2850005626678467,1.580000400543213,1.380000114440918,4,0.04920211256616214,1.2242989154848198,14.960000038146973,1.4727283446271713,15.850000381469727,-1.136986909831991,15.770000457763672,0.04920211256616214
9267,2009-02-23,14.6899995803833,15.279999732971193,14.600000381469727,15.210000038146973,17635500.0,-0.023271302018447848,1.0606045718579258,-1.6250029802350718,41.856679244603114,57.099398817627666,1.509829603363361,1.1410829740267765,0.6714840665123187,2.074202365377346,9.16580332353433,0.6799993515014666,0.943746887954541,-1.1910004615783691,-2.900169410460066,0.5181684873033294,-2.0455849360192175,-0.33641598713752074,2.1359623055217867,9.499979019165039,-45.90918329337306,0.8545844744408492,2,1.3050003051757812,1.0300006866455096,0.6400008201599121,1.9300007820129395,1.8200006484985352,0,0.15793061366704264,-1.2105260516138423,15.039999961853027,1.2242989154848198,14.960000038146973,1.4727283446271713,15.850000381469727,0.15793061366704264
9268,2009-02-24,15.289999961853027,15.4399995803833,14.739999771118164,14.760000228881836,17631900.0,0.04084413877526272,-1.456136887244035,-1.019229358471188,44.30576907426504,54.56968709461073,0.6646185683150758,0.6134911092626041,0.058772852019188804,1.3900123794375858,9.734862883651497,0.75,0.7728414628129148,-0.6170000553131096,-2.269903013558597,1.0359029029323779,-1.4434515344358516,0.2094514238096341,1.3033657354615507,47.87879663612982,-3.4148181768085735,0.8264514791227433,2,0.6199998855590838,0.44000053405761896,0.010000228881835938,1.330000400543213,0.9600000381469727,1,0.08894700196666472,1.0606045718579258,14.6899995803833,-1.2105260516138423,15.039999961853027,1.2242989154848198,14.960000038146973,0.08894700196666472
9269,2009-02-25,15.359999656677244,15.720000267028807,14.859999656677244,15.1899995803833,19345600.0,0.004578135709539577,-1.0722908178389878,0.3207550225373114,40.99172667852583,51.7867969810123,0.46127671798685377,0.5770130507682758,-0.004365995477526141,1.2331400243857207,10.10125289289652,0.8600006103515625,0.5433213551422433,-0.5495003223419204,-2.1987486218155876,1.099747977131745,-1.374124472078753,0.27512382739491237,1.0240294709058748,57.71810662976553,8.952618278255123,0.824624149736833,2,0.5500001907348668,0.370000839233402,-0.059999465942381036,1.2200007438659686,1.1099996566772479,2,0.06966150211034594,-1.456136887244035,15.289999961853027,1.0606045718579258,14.6899995803833,-1.2105260516138423,15.039999961853027,0.06966150211034594
9270,2009-02-26,14.640000343322756,15.899999618530273,14.529999732971193,15.470000267028807,26612300.0,-0.046874956344253094,-1.6095207473892112,-4.882350301248782,32.7586224937088,48.4200104698467,1.0415456104920384,1.2907307490479205,0.6997621077413303,1.8768457666641734,10.61324790895775,1.3699998855590803,0.24781010879289944,-1.2234996318817117,-2.9626618109508396,0.5156625471874179,-2.0930807214162765,-0.3539185423471469,1.5556258715020501,10.000027247845162,-32.29326976917351,0.8695810895345647,2,1.2699995040893555,1.0900001525878906,0.4874997138977033,1.754999637603758,2.319998741149897,3,0.1857923636094303,-1.0722908178389878,15.359999656677244,-1.456136887244035,15.289999961853027,1.0606045718579258,14.6899995803833,0.1857923636094303
9271,2009-02-27,14.350000381469727,14.739999771118164,14.170000076293945,14.489999771118164,18487200.0,-0.01980874009919653,-1.279998779296875,0.16867397893643546,25.28549550295189,43.54919806629077,1.1306389609611358,1.6163464307299353,0.9740623514358298,2.0817044210103717,11.514602637886272,0.5699996948242188,0.04070196401379356,-1.4834996223449703,-3.3076333117924754,0.34063406710253474,-2.395566467068722,-0.5714327776212187,1.6760632118725987,10.404644670778309,-24.24710847801031,0.9120668447237522,2,0.9849996566772461,1.3800001144409197,0.6749997138977051,1.8249993324279785,2.1599998474121094,4,0.1930313856535224,-1.6095207473892112,14.640000343322756,-1.0722908178389878,15.359999656677244,-1.456136887244035,15.289999961853027,0.1930313856535224
9272,2009-03-02,13.770000457763672,14.539999961853027,13.699999809265135,14.100000381469727,17135600.0,-0.040418112075802703,-2.574459450685001,2.3571525885558584,23.37859569681504,40.18817981924754,1.354565479238147,2.2170820347578495,1.5048640968097278,2.5790321982598705,12.244588242739587,0.8400001525878924,-0.1701466884216849,-2.0044995784759525,-4.015694065914946,0.006694908963041257,-3.0100968221954503,-0.9989023347564547,2.1299991607666016,3.1818479348831903,-23.64452176857519,1.0055972437194973,3,1.1549992561340332,1.8499999046325684,1.2024996280670166,2.2699999809265137,2.5900001525878906,0,0.19244731520950498,-1.279998779296875,14.350000381469727,-1.6095207473892112,14.640000343322756,-1.0722908178389878,15.359999656677244,0.19244731520950498
9273,2009-03-03,14.199999809265135,14.579999923706055,13.75,13.90999984741211,27213900.0,0.03122725760397671,-1.7213127568863924,-0.8787879663612927,31.528662081843123,37.874688902136576,0.7581709557017025,1.7599665720010051,1.0309383835072286,2.086224361392526,13.146579301538797,0.8299999237060547,-0.37103829380210485,-1.5000002384185809,-3.631182079397144,0.6311816025599821,-2.5655911589078624,-0.4344093179292994,1.3919998359680186,22.72727469767436,-2.691538212077326,1.065590920489281,3,0.6449999809265154,1.4200005531311053,0.7550001144409197,1.2699999809265172,2.5900011062622124,1,0.1626760880735707,-2.574459450685001,13.770000457763672,-1.279998779296875,14.350000381469727,-1.6095207473892112,14.640000343322756,0.1626760880735707
9274,2009-03-04,14.850000381469727,15.119999885559082,14.300000190734865,14.399999618530273,25781000.0,0.04577468879826907,-1.5230774648094054,1.5517269728729044,39.608442084260545,36.711457895392954,-0.05430811258798762,1.0728224253158167,0.3820219590969298,1.3791121226503762,13.423106387891886,0.9200000762939471,-0.6678748369421257,-0.7914996623992927,-2.9497567734639567,1.3667574486653695,-1.8706282179316247,0.2876288931330393,0.4771192867279037,52.2727578139529,25.276304034340974,1.0791285555323313,3,-0.050000667572021484,0.7699999809265137,0.12749958038330078,0.6199994087219256,2.3899993896484375,2,0.09427606616611506,-1.7213127568863924,14.199999809265135,-2.574459450685001,13.770000457763672,-1.279998779296875,14.350000381469727,0.09427606616611506
9275,2009-03-05,14.899999618530273,15.31999969482422,14.40999984741211,14.539999961853027,24419200.0,0.003366951904118398,-1.935483920586608,0.7999978807273344,38.591120869517205,35.36723485849895,-0.12707696048419947,0.9494245322744703,0.33306547567781664,1.2848052103375736,12.726580264022585,0.9099998474121112,-0.7863910372167133,-0.6640003681182858,-2.811305883536793,1.4833051473002197,-1.7376531258275385,0.40965238959096695,-1.1999998092651385,74.07406753309745,46.23819670948339,1.073652757709253,3,-0.09999990463256836,0.7200007438659668,0.19500041007995605,0.5150008201599121,2.270000457763672,3,0.10536910973284197,-1.5230774648094054,14.850000381469727,-1.7213127568863924,14.199999809265135,-2.574459450685001,13.770000457763672,0.10536910973284197
9276,2009-03-06,14.710000038146973,15.31999969482422,14.15999984741211,15.039999961853027,25806900.0,-0.01275165001662204,1.6067430178133562,-0.9166673289411291,31.818172669887588,34.251845239086116,0.012504349948107674,1.0241781208455674,0.5338495244169081,1.4187234914706792,12.080398444718426,1.1599998474121112,-0.9163955507565085,-0.747499942779541,-2.838894295222012,1.3438944096629282,-1.7931971190007765,0.29819723344169446,-0.9776002311706566,62.3456975451126,37.99873666125828,1.0456971762212346,3,0.08999967575073242,0.9100003242492676,0.38499999046325684,0.7050004005432129,2.619999885559082,4,0.15295710676348273,-1.935483920586608,14.899999618530273,-1.5230774648094054,14.850000381469727,-1.7213127568863924,14.199999809265135,0.15295710676348273
9277,2009-03-09,14.6899995803833,15.18000030517578,14.539999961853027,14.5600004196167,19836600.0,-0.0013596504222844752,-6.529412424687791,-0.3939369418836517,39.199989166257694,33.68453636041863,0.036324742443699876,0.8772970632606825,0.5791314541908363,1.365351150581894,11.012350744636917,0.6400003433227521,-0.9709388378800448,-0.6330004215240486,-2.541839582899847,1.2758387398517481,-1.587420002211946,0.3214191591638489,-0.925847775650027,59.872596375793854,31.448167947983507,0.9544195806878983,3,0.1100001335144043,0.9300007820129395,0.4100005626678467,0.7250008583068848,2.320000648498535,0,0.12389385299431344,1.6067430178133562,14.710000038146973,-1.935483920586608,14.899999618530273,-1.5230774648094054,14.850000381469727,0.12389385299431344
9278,2009-03-10,15.65999984741211,15.789999961853027,14.81999969482422,15.0,25254300.0,0.06603133388268612,1.1086960578009477,5.07695467816952,48.38709207345981,34.50624362652241,-0.9785797086273131,-0.23385749337031747,-0.3599197952716473,0.3484293508554721,9.597042873420229,1.1000003814697266,-1.0157336733745463,0.418999814987183,-1.2592186015222993,2.097218231496665,-0.42010939326755903,1.258109023241925,-1.8647310848770164,92.02453341633615,60.016788713627804,0.8391092082547411,3,-0.8600001335144043,-0.03999948501586914,-0.5599997043609619,-0.40000009536743164,2.1399993896484375,1,0.04469992144062074,-6.529412424687791,14.6899995803833,1.6067430178133562,14.710000038146973,-1.935483920586608,14.899999618530273,0.04469992144062074
9279,2009-03-11,15.710000038146973,15.899999618530273,15.359999656677244,15.729999542236328,18154900.0,0.003192860231293393,2.0000026490978597,-0.030302285928965698,57.425743696117394,37.247034871234476,-1.0881408818452218,-0.3664398632230288,-0.3745280864938678,0.2752727425092445,9.071410550236667,0.5399999618530291,-0.9640505064179266,0.5095000267028809,-1.0752493233964735,2.094249376802235,-0.2828746483467963,1.301874701752558,-1.834942027639162,89.08048244964982,51.603562434012495,0.7923746750496776,3,-0.9100003242492676,-0.08999967575073242,-0.6050000190734863,-0.6699995994567871,2.2599992752075195,2,0.06874607732386506,1.1086960578009477,15.65999984741211,-6.529412424687791,14.6899995803833,1.6067430178133562,14.710000038146973,0.06874607732386506
9280,2009-03-12,15.9399995803833,15.979999542236328,15.34000015258789,15.68000030517578,16567300.0,0.01464032728694109,2.7647111622231884,-13.000286109389245,58.653844390394745,40.95462919206146,-1.2452994403855548,-0.6527460689824522,-0.5760495350558266,0.01874834810306858,9.206512108862427,0.6399993896484375,-0.9664541815416818,0.75399956703186,-0.7960143695579553,2.3040135036216753,-0.021007401263046788,1.5290065353267668,-1.9434450733941429,97.80219952966033,55.61070717461081,0.7750069682949076,3,-1.0999999046325684,-0.31999921798706055,-0.7474994659423828,-0.8999991416931152,1.3800001144409215,3,0.08155584849165987,2.0000026490978597,15.710000038146973,1.1086960578009477,15.65999984741211,-6.529412424687791,14.6899995803833,0.08155584849165987
9281,2009-03-13,16.209999084472653,16.299999237060547,15.81999969482422,16.020000457763672,17751600.0,0.016938488782749284,1.5945996102811446,0.7307659860102738,64.84375101863446,45.56186867226362,-1.3675212159132162,-0.9875546096186483,-0.8296429450032043,-0.27679461003323347,9.65620241713974,0.47999954223632635,-0.9456382468810567,1.032999086380002,-0.4894241766587868,2.5554223494187926,0.2717874548606076,1.7942107178993965,-2.0547689746637214,94.88635286072589,46.553656784024554,0.761211631519395,3,-1.1849994659423793,-0.5899987220764125,-0.694998741149897,-0.9599986076354927,0.9000015258789098,4,0.059222766566400686,2.7647111622231884,15.9399995803833,2.0000026490978597,15.710000038146973,1.1086960578009477,15.65999984741211,0.059222766566400686
9282,2009-03-16,15.710000038146973,16.479999542236328,15.640000343322756,16.299999237060547,13918600.0,-0.030845100219939137,-1.3013721179057336,-3.1052813861505992,54.18327048957342,48.079047384233654,-0.6296029176741662,-0.6168422895526753,-0.330315250289285,0.1892250321324589,9.376263312641187,0.8399991989135724,-0.8097661053589675,0.595000076293946,-0.7086867646891264,1.8986869172770202,-0.056843344197590184,1.2468434967854822,-1.340293015612879,53.61448344168448,5.008558714420367,0.6518434204915368,3,-0.3900003433227539,-0.08999967575073242,-0.05750060081482289,-0.45500040054321467,1.9399995803833008,0,0.10311902492841529,1.5945996102811446,16.209999084472653,2.7647111622231884,15.9399995803833,2.0000026490978597,15.710000038146973,0.10311902492841529
9283,2009-03-17,16.450000762939453,16.459999084472653,15.56999969482422,15.760000228881836,16366900.0,0.047103801591063865,1.507050501957065,-1.169494018514238,59.578221019560424,50.29791171037808,-1.1363792176569945,-1.3737182947498567,-1.0791660291629697,-0.5627541296716796,9.974524598169744,0.8899993896484322,-0.5700335274838064,1.301000785827636,-0.10598767560938782,2.70798924726466,0.5975065551091241,2.004495016546148,-1.8270586380410911,97.36852672297253,47.853284989447324,0.7034942307185119,3,-1.1300010681152344,-0.8450007438659668,-0.5775003433227539,-0.9900002479553205,0.8899993896484375,1,0.03404251914711254,-1.3013721179057336,15.710000038146973,1.5945996102811446,16.209999084472653,2.7647111622231884,15.9399995803833,0.03404251914711254
9284,2009-03-18,16.879999160766598,17.100000381469727,16.280000686645508,16.379999160766598,20669000.0,0.026139719020311425,-1.3428664850136478,0.7246371202927916,70.74074224516613,53.87009186322796,-1.3948201930067903,-1.8156864704683144,-1.5073974646829829,-0.9932508823636006,10.8884065018374,0.8199996948242188,-0.22325037130548253,1.6794992446899375,0.09968644744787625,3.2593120419319987,0.8895928460689078,2.4694056433109672,-2.0342101457876804,87.49993226745772,31.623652387919236,0.7899063986210306,3,-1.24999904632568,-1.2849993705749476,-1.0074987411498988,-1.4199986457824654,1.0000000000000036,2,0.05450237689775861,1.507050501957065,16.450000762939453,-1.3013721179057336,15.710000038146973,1.5945996102811446,16.209999084472653,0.05450237689775861
9285,2009-03-19,16.600000381469727,17.170000076293945,16.420000076293945,17.010000228881836,13561200.0,-0.016587606233278707,1.0547958090559926,-0.8199996948242188,70.87200229306671,58.209406265803416,-0.9480100704102732,-1.4825335897877228,-1.2478693115346395,-0.7281574033665859,11.187343670536874,0.75,0.034101604035411626,1.3175004482269284,-0.37591538083841414,3.010916277292271,0.470792533694258,2.1642083627595987,-1.4386217751820958,64.3750275671416,2.6334203881043905,0.8467079145326711,3,-0.7450003623962402,-1.0900006294250488,-0.7274999618530273,-1.139999866485594,0.8699989318847656,3,0.08253005424108717,-1.3428664850136478,16.879999160766598,1.507050501957065,16.450000762939453,-1.3013721179057336,15.710000038146973,0.08253005424108717
9286,2009-03-20,15.779999732971193,16.670000076293945,15.640000343322756,16.600000381469727,21513200.0,-0.04939762829245986,1.1458326917555814,2.0000023260357795,67.85080458488976,61.392830201206976,0.04440089590755214,-0.6369059889874471,-0.43024280991790675,0.07409407544530744,10.80456646933706,1.0299997329711896,0.18112466492595836,0.46049981117248784,-1.2429141842871037,2.163913806632081,-0.3912071865573079,1.3122068089022836,-0.29724169148255264,13.124999254942132,-53.70972900447121,0.8517069977297965,3,0.21500015258788885,-0.26999998092651545,0.09250068664550604,-0.31999921798706055,1.2200002670288068,4,0.09759188770043559,1.0547958090559926,16.600000381469727,-1.3428664850136478,16.879999160766598,1.507050501957065,16.450000762939453,0.09759188770043559
9287,2009-03-23,17.010000228881836,17.010000228881836,15.899999618530273,16.299999237060547,18965800.0,0.07794680080638039,2.126757914814168,-0.8658541833123428,71.85071179283287,63.9998990589151,-0.9184879044249641,-1.7752016566045974,-1.6387023067708313,-1.17802005132355,10.545463618531372,1.2300004959106428,0.37456805446758246,1.5745002746582024,-0.2593964593690927,3.4083970086854993,0.6575519076445531,2.49144864167185,-1.3699998855590803,90.0000119209261,16.85952842596781,0.9169483670136483,3,-0.755000114440918,-1.5000004768371582,-1.0999999046325684,-1.5499997138977033,0.3699989318847621,0,0.005878917114882309,1.1458326917555814,15.779999732971193,1.0547958090559926,16.600000381469727,-1.3428664850136478,16.879999160766598,0.005878917114882309
9288,2009-03-24,16.649999618530273,17.09000015258789,16.5,16.889999389648438,12410100.0,-0.021164056761169614,-1.1851897638768698,-0.3380273744442504,64.65798025365267,64.80348089864124,-0.4506815678440752,-1.3787799442939743,-1.2505836822563694,-0.8715111655671084,10.51466019442766,0.5900001525878906,0.6382748508559182,1.146499681472779,-0.7639398425565744,3.0569392055021325,0.19127991945810052,2.1017194434874558,-1.0099992752075178,66.01303604453219,-9.363606636535096,0.955219762014677,3,-0.39499950408935547,-1.2149996757507324,-0.53999924659729,-1.1899991035461408,1.409999847412113,1,0.060060061436101764,2.126757914814168,17.010000228881836,1.1458326917555814,15.779999732971193,1.0547958090559926,16.600000381469727,0.060060061436101764
9289,2009-03-25,16.430000305175778,17.149999618530273,16.120000839233402,16.729999542236328,14638800.0,-0.013213172275971186,-1.239132237573194,1.2499980131766275,62.123623443893095,65.1890119045855,-0.13165455468176646,-1.13257650886308,-0.9970282956005718,-0.6852702637692509,10.652152468865603,1.0299987792968714,0.8459383354084,0.8730003356933551,-1.0799740012382628,2.8259746726249713,-0.10348683277245385,1.849487504159164,-0.545200004577632,51.6339934464484,-22.91982552702818,0.9764871684658083,3,-0.060000419616695666,-0.9950003623962367,-0.2549998760223353,-0.9699997901916451,1.5200004577636754,2,0.05538647781555084,-1.1851897638768698,16.649999618530273,2.126757914814168,17.010000228881836,1.1458326917555814,15.779999732971193,0.05538647781555084
9290,2009-03-26,17.360000610351562,17.40999984741211,16.510000228881836,16.670000076293945,18412900.0,0.05660379110783187,1.278482907478989,-2.3000076294139067,68.79433487558066,65.62796566646841,-0.9376487479493854,-1.9482402988097363,-1.8855201801329855,-1.6599309448803652,10.551758137550596,0.9799995422363317,0.9632102362849722,1.6670006275176998,-0.39299526094806225,3.726996515983462,0.6370026832848197,2.69699857175058,-1.2695683456420888,97.17518355541738,20.206445267906176,1.0299979442328808,3,-0.8700008392333984,-1.8050007820129395,-1.2475001811981201,-1.9000000953674299,0.9999999999999964,3,0.02995383249612149,-1.239132237573194,16.430000305175778,-1.1851897638768698,16.649999618530273,2.126757914814168,17.010000228881836,0.02995383249612149
9291,2009-03-27,17.120000839233402,17.6299991607666,16.989999771118164,17.180000305175778,13932000.0,-0.013824871122127269,-2.9999761582614606,-0.08695568043917712,66.71253137648574,67.02010576501422,-0.6202123007541829,-1.5706044751279684,-1.5820889387305908,-1.4733064164390335,10.166057258953632,0.6399993896484375,1.0227294369529911,1.2885008335113568,-0.7637666121489417,3.3407682791716553,0.26236711068120755,2.314634556341506,-1.0,70.5203204346553,-8.255254751715214,1.0261337228301488,3,-0.5200014114379918,-1.4550013542175328,-1.1750004291534424,-1.6600003242492694,0.7399997711181605,4,0.020443835103033825,1.278482907478989,17.360000610351562,-1.239132237573194,16.430000305175778,-1.1851897638768698,16.649999618530273,0.020443835103033825
9292,2009-03-30,16.420000076293945,16.920000076293945,16.270000457763672,16.75,9464600.0,-0.04088789302715956,-1.0634936012909437,5.500047684140906,55.42857454261087,66.55903393424205,0.21355044560220193,-0.6976625908419472,-0.8396676277791677,-0.8209146018910083,9.011964068957242,0.8500003814697301,1.0453392316383958,0.45600008964538574,-1.3650166866799154,2.277016865970687,-0.4545082985172648,1.3665084778080363,1.2099990844726562,19.867521227171604,-54.86794877363431,0.910508388162651,3,0.21499967575073242,-0.7550005912780762,-0.557499885559082,-0.9599995613098127,1.889999389648441,0,0.035322772290568905,-2.9999761582614606,17.120000839233402,1.278482907478989,17.360000610351562,-1.239132237573194,16.430000305175778,0.035322772290568905
9293,2009-03-31,16.510000228881836,16.809999465942386,16.360000610351562,16.639999389648438,13422900.0,0.005481129851992339,-1.093025731559657,0.3939369418836517,55.68182110663369,64.88582047440511,0.14858114955942625,-0.6384644109468027,-0.9008010210278101,-0.9613577834635763,7.853653831738919,0.44999885559082387,1.0140728784019792,0.4305002212524407,-1.202778658157765,2.0637791006626447,-0.3861392184526622,1.2471396609575436,1.1199989318847656,25.827802858247033,-45.14775135293747,0.8166394397051022,3,0.1249995231628418,-0.8450007438659668,-0.6525001525878906,-0.7899999618530256,1.0699996948242188,1,0.05269527073432889,-1.0634936012909437,16.420000076293945,-2.9999761582614606,17.120000839233402,1.278482907478989,17.360000610351562,0.05269527073432889
9294,2009-04-01,16.25,16.540000915527347,16.0,16.229999542236328,25568200.0,-0.015748045140968725,-1.2500059604701768,-0.1538506683099315,52.19236545130049,62.81030526976443,0.34622756391068066,-0.28269593625837963,-0.5946949365910719,-0.7408911978687929,7.555036175427085,0.5400009155273473,1.0864848889684744,0.10050001144409038,-1.427519035367002,1.628519058255181,-0.663509511961454,0.8645095348496366,1.3527991867065445,15.337431209622403,-50.08655676875609,0.7640095234055456,4,0.38499975204467773,-0.5850005149841309,-0.42999982833862127,-0.5299997329711896,1.0499992370605469,2,0.11138458251953143,-1.093025731559657,16.510000228881836,-1.0634936012909437,16.420000076293945,-2.9999761582614606,17.120000839233402,0.11138458251953143
9295,2009-04-02,16.469999313354492,16.889999389648438,16.059999465942386,16.110000610351562,27660800.0,0.01353841928335342,-2.6086875396500013,17.999523173755485,51.851853864460324,61.03264407860559,0.11828751464025089,-0.3995280545419462,-0.769917086896065,-0.9813436523375838,7.335685978218775,0.8299999237060511,1.071466097264416,0.24199934005737234,-1.1728634336975503,1.6568621138122968,-0.46543204682009076,0.9494307269348337,1.0686879058837917,28.834328548577155,-31.50533722276375,0.7074313868774621,4,0.2950000762939453,-0.804999828338623,-0.6499991416931135,-0.7499990463256818,0.7900009155273438,3,0.08986044391543602,-1.2500059604701768,16.25,-1.093025731559657,16.510000228881836,-1.0634936012909437,16.420000076293945,0.08986044391543602
9296,2009-04-03,16.959999084472653,16.979999542236328,16.25,16.520000457763672,21634200.0,0.02975104988139554,2.0416676600783603,1.2222228109121829,58.915828641713205,59.5954348395923,-0.2086707653033919,-0.750815420750488,-1.2020750378954332,-1.4904322548130224,6.821677916044658,0.7299995422363281,0.9623225102434372,0.6194991588592487,-0.6359813141382844,1.8749796318567817,-0.008241077639517869,1.2472393953580152,0.5171406459961005,97.95913600959089,35.249899533077325,0.6277402364987661,4,-0.14499950408935192,-1.2949995994567836,-1.139998912811274,-1.2399988174438423,-0.129999160766598,4,0.0825472642366265,-2.6086875396500013,16.469999313354492,-1.2500059604701768,16.25,-1.093025731559657,16.510000228881836,0.0825472642366265
9297,2009-04-06,16.510000228881836,16.780000686645508,16.229999542236328,16.770000457763672,19203300.0,-0.026532952823258293,2.928569968869422,-0.5909114553982517,50.446424770110475,58.01637311919872,0.18209345330969384,-0.16598577450357865,-0.718580709155697,-1.057542613123296,6.269907996822763,0.7299995422363246,0.8578431620618083,0.07850027084350586,-0.9083668754488166,1.0653674171358283,-0.4149333023026536,0.5719338439896671,0.9080539123681675,52.04086399040876,-6.024611326079665,0.49343357314616104,4,0.30499935150146484,-0.8450007438659668,-0.9774999618530273,-0.7899999618530256,0.5599994659423864,0,0.08176864704750875,2.0416676600783603,16.959999084472653,-2.6086875396500013,16.469999313354492,-1.2500059604701768,16.25,0.08176864704750875
9298,2009-04-07,16.360000610351562,16.780000686645508,16.100000381469727,16.309999465942386,12218100.0,-0.009085379554863438,-1.8936225473286934,-0.19231192458642216,45.96274331287575,56.220719771307905,0.32031524627842245,0.041260471703807866,-0.5290457015473073,-0.9252191196515263,6.564916306480814,0.6800003051757812,0.8259493307811141,-0.10649938583373952,-1.0254755682942047,0.8124767966267274,-0.5659874770639739,0.35298870539649485,1.00133136524844,36.73477331734793,-16.880095921748776,0.45948809123023326,4,0.4549989700317383,-0.6700010299682617,-1.0875005722045898,-0.7400002479553223,1.1800003051757848,1,0.11919307963576653,2.928569968869422,16.510000228881836,2.0416676600783603,16.959999084472653,-2.6086875396500013,16.469999313354492,0.11919307963576653
9299,2009-04-08,16.790000915527347,16.989999771118164,16.25,16.690000534057614,18854700.0,0.026283636255105547,1.9600103760161438,1.999961853900723,51.44158216736162,54.29263613706136,-0.05950642957114738,-0.32009158119522496,-0.9311073186153216,-1.3621120012694323,6.933236106287863,0.7399997711181641,0.6605323709686246,0.2695008754730246,-0.5871139279936735,1.1261156789397226,-0.15880652626032443,0.6978082772063736,0.516877781048656,78.49475376752534,25.156984697490145,0.42830740173334897,4,0.02499866485595348,-0.8950014114379918,-1.557500839233402,-1.170000553131107,0.8399982452392543,2,0.04705175491968672,-1.8936225473286934,16.360000610351562,2.928569968869422,16.510000228881836,2.0416676600783603,16.959999084472653,0.04705175491968672
9300,2009-04-09,17.239999771118164,17.379999160766598,16.950000762939453,17.100000381469727,16652300.0,0.02680159803771409,1.0476203451407988,1.3999885559517593,61.73633780686432,53.73972574043674,-0.5904048882773374,-0.7037876094967217,-1.3554219051291128,-1.832902830400208,7.410713168430226,0.5899982452392507,0.590502053040499,0.6544997215270989,-0.21385582434703565,1.5228552674012334,0.22032194859002985,1.088677494464168,-1.239999771118164,89.06253725293875,29.372493980752523,0.43417777293706766,4,-0.5500001907348633,-1.3450002670288086,-2.0299997329711914,-1.6199994087219238,0.6599998474121094,3,0.003480247490658339,1.9600103760161438,16.790000915527347,-1.8936225473286934,16.360000610351562,2.928569968869422,16.510000228881836,0.003480247490658339
9301,2009-04-13,17.170000076293945,17.280000686645508,16.75,17.139999389648438,11580800.0,-0.004060307178280098,3.2399731447361395,0.21429155313351497,51.58102692303053,53.312220449372255,-0.5728033318750043,-0.588344151596786,-1.240356638261348,-1.7638753072748816,7.3889869832685955,0.5300006866455078,0.5521659101588448,0.5364999771118164,-0.3503935539023679,1.4233935081260007,0.09305321160472602,0.9799467426189068,-1.1424000930786136,83.593805879408,26.59195113651107,0.443446765507092,4,-0.48000049591064453,-1.2750005722045898,-1.9600000381469727,-1.549999713897705,0.9099998474121058,0,0.0052417095042505135,1.0476203451407988,17.239999771118164,1.9600103760161438,16.790000915527347,-1.8936225473286934,16.360000610351562,0.0052417095042505135
9302,2009-04-14,17.329999923706055,17.600000381469727,16.940000534057614,16.969999313354492,17589000.0,0.00931856998841929,-2.1428701180744416,11.999745692669592,56.995892525935645,53.45822838485025,-0.6594981264945687,-0.6543012034715474,-1.3525025469526,-1.9207333628312888,7.2963863285180235,0.6599998474121129,0.37449460259367484,0.6154998302459731,-0.21005201763390957,1.4410516781258558,0.20272390630603354,1.0282757541859127,-1.2753519569396978,81.99996948242188,25.058236050614752,0.4127759239399412,4,-0.5299997329711914,-1.2450003623962402,-2.119999885559082,-1.7099995613098145,1.0699996948242188,1,-0.02885170237745005,3.2399731447361395,17.170000076293945,1.0476203451407988,17.239999771118164,1.9600103760161438,16.790000915527347,-0.02885170237745005
9303,2009-04-15,17.010000228881836,17.190000534057614,16.569999694824222,16.770000457763672,16308700.0,-0.0184650719118864,1.0666681501591053,0.6666649006061119,55.84677675202189,53.86427408493042,-0.2918006817900043,-0.30587924104989384,-1.011236747502231,-1.5981433919948227,7.10082868691933,0.7600002288818324,0.21129974912719973,0.2675001621246338,-0.5582659279110231,1.0932662521602925,-0.14538288289319468,0.6803832071424623,-0.893538165527346,56.29629734285218,-1.2624326321033124,0.412883045017829,4,-0.18000030517578125,-0.7850008010864258,-1.8000001907348633,-1.3899998664855957,0.9499988555908203,2,0.003527305416522575,-2.1428701180744416,17.329999923706055,3.2399731447361395,17.170000076293945,1.0476203451407988,17.239999771118164,0.003527305416522575
9304,2009-04-16,17.799999237060547,17.8700008392334,17.25,17.399999618530273,20099800.0,0.0464432097324341,1.2962874006152934,1.6666666666666667,54.56430500825859,54.165657545352445,-0.937386518589232,-1.0787270966572784,-1.780989874796557,-2.361771446053087,6.42892332545418,0.8600006103515625,0.22098709047720888,1.0114991664886475,0.06048261832107471,1.9625157146562202,0.5359908924048611,1.4870074405724338,-1.6241956409814478,94.61526611157977,40.32997567480648,0.47550827408378593,4,-0.8149986267089844,-1.1949987411499023,-2.589999198913574,-2.1799988746643066,0.7000007629394531,3,-0.014606647903212755,1.0666681501591053,17.010000228881836,-2.1428701180744416,17.329999923706055,3.2399731447361395,17.170000076293945,-0.014606647903212755
9305,2009-04-17,17.969999313354492,18.1200008392334,17.459999084472653,17.799999237060547,18948200.0,0.009550566493283563,1.808499413595668,0.4250005960470162,58.94735954474159,54.16916097902226,-0.9747397680223777,-1.2024795265302757,-1.9422135441718567,-2.4944043477027975,5.743928343706493,0.6600017547607457,0.2306046565391071,1.112999296188356,0.03083599204566667,2.195162600331047,0.5719176441170113,1.6540809482597005,-1.6925438826861345,90.32248934654282,36.517328492698084,0.5410816520713454,4,-0.8599987030029297,-1.2399988174438477,-2.7599992752075195,-2.349998950958252,1.0300006866455078,4,-0.01892043214132,1.2962874006152934,17.799999237060547,1.0666681501591053,17.010000228881836,-2.1428701180744416,17.329999923706055,-0.01892043214132
9306,2009-04-20,17.319999694824222,17.790000915527344,17.079999923706055,17.739999771118164,26619100.0,-0.0361713769263875,1.7307606251673509,-2.470587575312167,59.57447412922347,55.18338868559037,-0.2998345941407834,-0.45449356453757517,-1.3033823901337378,-1.8208165522417037,5.989510403464627,0.8899993896484375,0.28069885454116417,0.38599967956543324,-0.587164105555555,1.3591634646864215,-0.10058221299506087,0.8725815721259274,-0.8951406314706603,48.38706104864731,-9.30983228420952,0.4865818925604937,4,-0.2099990844726598,-0.4749994277954137,-2.089999675750736,-1.699999332427982,1.6599998474121058,0,0.03348729410655671,1.808499413595668,17.969999313354492,1.2962874006152934,17.799999237060547,1.0666681501591053,17.010000228881836,0.03348729410655671
9307,2009-04-21,17.110000610351562,17.850000381469727,16.610000610351562,17.649999618530273,44089800.0,-0.012124658670485733,1.6382958864194825,1.2857116906826145,56.224078130162866,56.323536998622274,0.004721519017110154,-0.24940573732465054,-1.124630692825388,-1.597631573621392,5.597935349420522,1.239999771118164,0.3188323425244164,0.17100057601928853,-0.8048312686811947,1.1468324207197718,-0.31691534633095486,0.6589164983695319,-0.5495302049276134,34.83874302126247,-25.7786035417869,0.487915922350242,4,0.07499980926513672,-0.2650003433227539,-1.7875006198883057,-1.4900002479553223,2.1599998474121094,1,0.05669195083299061,1.7307606251673509,17.319999694824222,1.808499413595668,17.969999313354492,1.2962874006152934,17.799999237060547,0.05669195083299061
9308,2009-04-22,17.649999618530273,18.270000457763672,16.729999542236328,16.930000305175778,30991300.0,0.03156043184779378,-1.7499995742528562,-1.3333345107112016,63.72550596234293,57.68841742028687,-0.37218712828742895,-0.7490501930371103,-1.6876674747188005,-2.1103130879575716,5.274990331672521,1.5400009155273438,0.2748901171463025,0.6609995841979988,-0.3541671033616076,1.6761662717576051,0.15341624041819557,1.168582927977802,-1.039999008178711,62.65054842023261,-3.5417909361462137,0.5075833437798035,4,-0.22999954223632812,-0.7299995422363281,-2.179999589920044,-2.029999256134033,1.75,2,0.04249291876542571,1.6382958864194825,17.110000610351562,1.7307606251673509,17.319999694824222,1.808499413595668,17.969999313354492,0.04249291876542571
9309,2009-04-23,17.34000015258789,17.790000915527344,16.799999237060547,17.790000915527344,20384200.0,-0.017563709498153335,3.4,-0.625001655686153,58.3815224337949,57.31566015661249,0.026858786179651872,-0.38723396771762,-1.3796374532533946,-1.789530555677615,5.48310336788813,0.9900016784667969,0.3345444025966131,0.3055001258850112,-0.6854581096229637,1.296458361392986,-0.18997899186897627,0.8009792436389986,-0.7299995422363281,43.97588008061421,-25.829050315537536,0.4954791177539873,4,0.07999992370605469,-0.38499975204467773,-1.877500295639038,-1.7199997901916504,3.0200004577636683,3,0.03575541674907279,-1.7499995742528562,17.649999618530273,1.6382958864194825,17.110000610351562,1.7307606251673509,17.319999694824222,0.03575541674907279
9310,2009-04-24,17.8799991607666,18.0,17.190000534057614,17.489999771118164,16676400.0,0.031141811039610667,1.5714225163638238,-0.8666638409697792,58.77863984726632,58.11539492597202,-0.46132211950598645,-0.934174136196134,-1.906022649300139,-2.316295303064548,5.465362994868207,0.8099994659423864,0.46432047717089375,0.819499206542968,-0.23280551194281784,1.871803925028754,0.2933468473000751,1.345651565785861,-1.1499996185302734,76.50594380444848,9.838404759409897,0.5261523592428937,4,-0.45999908447265625,-0.9249987602233887,-2.2674992084503174,-2.2599987983703613,2.210000991821289,4,0.03467566377709019,3.4,17.34000015258789,-1.7499995742528562,17.649999618530273,1.6382958864194825,17.110000610351562,0.03467566377709019
9311,2009-04-27,17.469999313354492,18.020000457763672,17.209999084472653,17.6299991607666,19288000.0,-0.022930641311871836,-1.3823559110951398,-0.4102566610587269,59.23077261659967,58.363714936045795,-0.004796577730125762,-0.5234462073179778,-1.49205059894609,-1.8704022236628965,5.183921369417442,0.8100013732910192,0.5176755765082923,0.391999435424804,-0.6759956582774826,1.4599945291270906,-0.14199811142633934,0.9259969822759473,-0.6700000762939453,51.8071555454443,-16.020263547137475,0.5339975468511435,4,-0.049999237060546875,-0.5149989128112793,-1.7874994277954102,-1.849998950958252,2.5799999237060547,0,0.08757874910023244,1.5714225163638238,17.8799991607666,3.4,17.34000015258789,-1.7499995742528562,17.649999618530273,0.08757874910023244
9312,2009-04-28,17.0,17.450000762939453,16.959999084472653,17.15999984741211,12316600.0,-0.02690322448926563,-3.08331876341086,1.0,55.79710345237462,58.35819568052943,0.46206005024676955,-0.008186556683234869,-1.0415118976019908,-1.3769376117396064,5.577428601600809,0.5100002288818395,0.449344475438604,-0.10699987411499023,-1.1303292667038427,0.9163295184738622,-0.6186645704094147,0.4046648221794342,-0.053000640869139914,17.532486834348106,-51.9878424569535,0.5116646962944256,4,0.4400005340576172,0.08500003814697266,-1.2475001811981201,-1.3799996376037598,3.079999923706051,1,0.11647056130801925,-1.3823559110951398,17.469999313354492,1.5714225163638238,17.8799991607666,3.4,17.34000015258789,0.11647056130801925
9313,2009-04-29,17.379999160766598,17.68000030517578,17.010000228881836,17.149999618530273,11803800.0,0.022352891809799935,-1.6274599268473293,-1.4374985098824373,55.393045175638434,58.45027792134941,0.15652493583136362,-0.33694082438238837,-1.3989165258582759,-1.7409232033904534,6.102178189821457,0.6800003051757812,0.47592901219065453,0.2294993400573695,-0.7603958797328936,1.2193945598476326,-0.26544826983776204,0.724446949952501,0.8900012969970739,47.54092978462587,-19.983142965911945,0.49494760989513215,4,0.06000137329101918,-0.24499893188476207,-1.4974992275238002,-1.7599987983703578,2.3000011444091832,2,0.10874576457193053,-3.08331876341086,17.0,-1.3823559110951398,17.469999313354492,1.5714225163638238,17.8799991607666,0.10874576457193053
9314,2009-04-30,18.059999465942386,18.56999969482422,17.5,17.559999465942386,18908600.0,0.03912545097877862,-2.4516178651194163,2.1739173701756758,57.19298844413037,58.25534779905928,-0.5394441166681716,-0.921640848040763,-2.0505338164804314,-2.3881791510510766,6.556142404433535,1.1900005340576207,0.47728802494552625,0.8189996719360373,-0.1550828241406066,1.7930821680126812,0.3319584238977136,1.306040919974361,-1.0499992370605504,68.32297915896648,3.377830230823733,0.48704124803832194,4,-0.46999931335449574,-0.774999618530277,-2.214999437332157,-2.439999103546146,1.7100009918212855,3,0.07419713135179573,-1.6274599268473293,17.379999160766598,-3.08331876341086,17.0,-1.3823559110951398,17.469999313354492,0.07419713135179573
9315,2009-05-01,17.950000762939453,18.1200008392334,17.549999237060547,18.07999992370605,16325400.0,-0.0060907367804948764,4.428561048491839,-0.259998321533196,56.79444037018563,57.946455159166185,-0.4834169963773931,-0.732642025343047,-1.8841533363422691,-2.247180346261441,7.522109892183379,0.5700016021728516,0.5103149945486507,0.6350008964538567,-0.31708211482836646,1.5870839077360799,0.15895939081274335,1.11104240209497,-0.9400005340576172,61.49076417123964,-1.0502029531969796,0.4760415056411119,5,-0.3600006103515625,-0.6650009155273438,-2.0475008487701416,-2.330000400543213,3.0699996948242188,4,0.13426182423278354,-2.4516178651194163,18.059999465942386,-1.6274599268473293,17.379999160766598,-3.08331876341086,17.0,0.13426182423278354
9316,2009-05-04,18.36000061035156,18.65999984741211,17.969999313354492,18.059999465942386,16309000.0,0.02284121615518897,-1.8749935428496498,-2.307716008627149,58.59767978217345,58.210188676056255,-0.8162119969062758,-1.088170580575916,-2.2344237336928714,-2.627632690714522,8.74391987692398,0.7099990844726562,0.5056916195128522,0.9750006675720186,-0.06864633592816105,2.0186476710721983,0.45317716582193057,1.4968241693221067,-1.3188003921508766,82.35299397502479,21.353366131366286,0.5218235017500895,5,-0.6650009155273402,-1.0300006866455043,-2.3375008106231654,-2.7400002479553187,2.5999984741210973,0,0.09422655145561043,4.428561048491839,17.950000762939453,-2.4516178651194163,18.059999465942386,-1.6274599268473293,17.379999160766598,0.09422655145561043
9317,2009-05-05,17.860000610351562,18.32999992370605,17.739999771118164,18.32999992370605,17431400.0,-0.02723311456308397,1.5106426151005645,-1.566658401520812,56.88818008113506,57.45048580036649,-0.22198000219336222,-0.5078858140799731,-1.6679895507633447,-2.112348717763199,9.918285896257185,0.6200008392333949,0.4487639022317538,0.40750064849853374,-0.5704210635731144,1.3854223605701819,-0.08146020753729033,0.8964615045343578,-0.7540484069824238,51.51518654451927,-9.66301214470284,0.48896085603582357,5,-0.13000106811523438,-0.5300006866455078,-1.7275011539459229,-2.1950011253356934,2.979999542236328,1,0.12262029965663457,-1.8749935428496498,18.36000061035156,4.428561048491839,17.950000762939453,-2.4516178651194163,18.059999465942386,0.12262029965663457
9318,2009-05-06,18.309999465942386,18.6299991607666,17.649999618530273,17.950000762939453,23624200.0,0.025195903707304845,-1.0416636036533635,-0.7659558062618075,54.373935702963614,57.00519838582969,-0.6353234320765431,-0.8477708591313551,-2.0642982334262534,-2.547165789513514,11.128092252270575,0.9799995422363281,0.44780780410515675,0.7599995613098187,-0.14544565579702606,1.6654447784166635,0.3072769527563963,1.212722169863241,-1.1418853568115281,69.82754935265267,12.346900128585588,0.4527226085534217,5,-0.5000000000000036,-0.9799995422363317,-2.159999847412113,-2.6449999809265172,2.4800014495849574,2,0.09666851498581219,1.5106426151005645,17.860000610351562,-1.8749935428496498,18.36000061035156,4.428561048491839,17.950000762939453,0.09666851498581219
9319,2009-05-07,17.579999923706055,18.59000015258789,17.299999237060547,18.59000015258789,21294200.0,-0.039868900247330474,1.5544566795900523,-2.8055662991474906,46.94835764832864,55.690722585947725,0.14784805727651928,-0.058554084539029105,-1.2902408463025665,-1.7966546417391775,12.198787004717317,1.2900009155273438,0.4674632075456735,-0.009499931335447798,-0.8412759717479368,0.8222761090770412,-0.4253879515416905,0.4063880888707949,-0.3522103850439464,20.588276542988254,-31.38572360692457,0.41588802020624366,5,0.22999954223632812,-0.25,-1.4300003051757812,-1.9150004386901855,3.549999237060547,3,0.11945394713215807,-1.0416636036533635,18.309999465942386,1.5106426151005645,17.860000610351562,-1.8749935428496498,18.36000061035156,0.11945394713215807
9320,2009-05-08,17.299999237060547,17.780000686645508,16.829999923706055,17.649999618530273,19658400.0,-0.015927229116078467,2.114743744078645,0.34653495262789147,49.83388304327023,54.64662374446667,0.3765186075210032,0.23839470526653628,-0.945316288836274,-1.5047475158979111,12.509077141470486,0.9500007629394531,0.3907012105988876,-0.2925005912780776,-1.1193875069886765,0.5343863244325213,-0.7059440491333753,0.12094286657722009,1.3600006103515625,25.683023658419902,-25.63990418815055,0.41344345785529935,5,0.44500064849853516,0.06000041961669922,-1.1499996185302734,-1.6349997520446777,3.4300003051757812,4,0.1427746433313024,1.5544566795900523,17.579999923706055,-1.0416636036533635,18.309999465942386,1.5106426151005645,17.860000610351562,0.1427746433313024
9321,2009-05-11,17.260000228881836,17.520000457763672,16.829999923706055,17.180000305175778,15177300.0,-0.002312081499577401,1.3000003178912367,-0.2285709614661602,51.28204961003639,54.14495109531798,0.4286765168510769,0.3009098152405585,-0.8301706163438638,-1.4510377282629747,13.156202590527592,0.6900005340576172,0.367319078209313,-0.33699960708618093,-1.1551386128806769,0.481139398708315,-0.7460691099834271,0.07206989581106527,1.3633996200561533,23.88891596854145,-28.299744742483174,0.4090695028972474,5,0.4849996566772461,0.11999988555908203,-1.0450007915496826,-1.5950007438659668,4.149999618530273,0,0.21784473806611437,2.114743744078645,17.299999237060547,1.5544566795900523,17.579999923706055,-1.0416636036533635,18.309999465942386,0.21784473806611437
9322,2009-05-12,16.829999923706055,17.389999389648438,16.569999694824222,16.770000457763672,15468700.0,-0.024913111209364014,-2.565208377388885,0.7499940395298048,42.857138110127906,52.752072532483474,0.929805310736441,0.7289019286360023,-0.30977293476122014,-1.0227809521944025,13.24937354149558,0.8199996948242152,0.2868904906779193,-0.7419999122619636,-1.622659858351831,0.13866003382790382,-1.182329885306899,-0.3016699392170281,1.757531926727296,12.621373606176697,-36.664111426086414,0.44032997304493376,5,0.7849998474121094,0.5500001907348633,-0.5900003910064697,-1.1650004386901855,4.4999999999999964,1,0.24539507899517288,1.3000003178912367,17.260000228881836,2.114743744078645,17.299999237060547,1.5544566795900523,17.579999923706055,0.24539507899517288
9323,2009-05-13,17.069999694824222,17.229999542236328,16.729999542236328,16.75,18937000.0,0.014260236019378425,-1.7777730682829653,5.333375719235842,47.619041211554475,51.68830061775282,0.7165618583751296,0.5203038912304017,-0.4685849982535224,-1.2625076655435041,13.934976446544894,0.5,0.23600921321117596,-0.5050001144409144,-1.3779744378857082,0.36797420900387934,-0.9414872761633113,-0.06851295271851754,1.4368308693847638,24.75246963822708,-24.16346683731344,0.43648716172239665,5,0.5450000762939418,0.31000041961669567,-0.8300001621246373,-1.4050002098083532,4.590000152587887,2,0.2208553324641691,-2.565208377388885,16.829999923706055,1.3000003178912367,17.260000228881836,2.114743744078645,17.299999237060547,0.2208553324641691
9324,2009-05-14,17.540000915527347,17.639999389648438,17.049999237060547,17.149999618530273,19577100.0,0.02753375683103454,1.0000064656078156,1.2187552154113892,46.96429952067622,50.59606274558511,0.1844373671672983,0.03143733757262979,-0.8712178085869375,-1.7104991218918073,13.95705260525448,0.5900001525878906,0.25282421516649123,-0.02199897766113068,-0.8885857520467759,0.8445877967245146,-0.4552923648539533,0.41129440953169194,0.8893564139062491,80.16532443027882,33.30429209605056,0.4332933871928226,5,0.07499885559081676,-0.08500099182129262,-1.2875013351440465,-1.8750014305114782,3.4299983978271413,3,0.18529075429653608,-1.7777730682829653,17.069999694824222,-2.565208377388885,16.829999923706055,1.3000003178912367,17.260000228881836,0.18529075429653608
9325,2009-05-15,17.6299991607666,17.799999237060547,17.299999237060547,17.530000686645508,20495700.0,0.005131028537152638,1.272734366194741,0.2564054911895435,51.515151515151516,49.80911516036045,0.04947625368211561,-0.0899507129304915,-0.8930247367594468,-1.7780601549520227,13.756830676059362,0.5,0.24994904970847287,0.08499927520751882,-0.7609819858345261,0.9309805362495638,-0.3379913553135019,0.5079899057285395,0.7249838632826204,86.17885044210183,38.293445909849545,0.4229906305210219,5,-0.029999732971191406,-0.0149993896484375,-1.2749996185302734,-1.9649996757507324,2.9800014495849574,4,0.19852525051667724,1.0000064656078156,17.540000915527347,-1.7777730682829653,17.069999694824222,-2.565208377388885,16.829999923706055,0.19852525051667724
9326,2009-05-18,17.899999618530273,17.93000030517578,17.520000457763672,17.780000686645508,12261400.0,0.015314831004900054,3.5555461365659307,1.2000076295109483,58.85827074684394,50.02801412321699,-0.3270278431948057,-0.3312547053881367,-1.0841652998291025,-2.017917730836974,14.202895285702047,0.4099998474121094,0.18721338987267444,0.32599973678588867,-0.5272393085943925,1.1792387821661698,-0.10061978590425369,0.752619259476031,0.3835840723499473,97.7940681484141,44.166151554767566,0.4266195226901408,5,-0.3000001907348633,-0.2849998474121094,-1.6075000762939453,-2.2350001335144043,3.0799999237060547,0,0.15810055776629217,1.272734366194741,17.6299991607666,1.0000064656078156,17.540000915527347,-1.7777730682829653,17.069999694824222,0.15810055776629217
9327,2009-05-19,18.07999992370605,18.309999465942386,17.6200008392334,17.790000915527344,14973700.0,0.010055883185016379,-1.1904747487897516,2.416679912261152,57.17214300119912,50.338926045243156,-0.5280718171466212,-0.45835940677144293,-1.1809433976621548,-2.1592372307707546,15.511680055461374,0.6899986267089879,0.13587101375732047,0.4575000762939432,-0.3949608702890792,1.3099610228769656,0.03126960300243198,0.8837305495854544,-1.5100002288818288,85.44306624415229,29.76274211544647,0.4262304732915118,5,-0.49999999999999645,-0.4650001525878871,-1.787500381469723,-2.415000438690182,3.2700004577636754,1,0.18418141248661435,3.5555461365659307,17.899999618530273,1.272734366194741,17.6299991607666,1.0000064656078156,17.540000915527347,0.18418141248661435
9328,2009-05-20,18.399999618530273,18.899999618530273,18.31999969482422,18.540000915527344,21075000.0,0.01769909823974314,-2.8666514079358114,-0.48276474418421694,53.761066428107206,51.09589368744077,-0.9319689074584758,-0.7581613702626946,-1.4435573911726003,-2.44133639412113,16.57881571320421,0.8199996948242223,0.041134311360579545,0.7399997711181641,-0.1808008607762197,1.6608004030125478,0.27959945517097395,1.2004000870653542,-1.7951999282836866,72.9729785459408,18.11146178546843,0.4604003159471916,5,-0.6649999618530273,-0.6649999618530273,-1.9574997425079346,-2.7350001335144043,3.0500011444091797,2,0.1592391503217767,-1.1904747487897516,18.07999992370605,3.5555461365659307,17.899999618530273,1.272734366194741,17.6299991607666,0.1592391503217767
9329,2009-05-21,17.959999084472656,18.34000015258789,17.530000686645508,18.200000762939453,14786400.0,-0.023913072998898444,2.1153798188020394,1.7142818217735454,50.10307551215276,51.12580396176105,-0.4832117655678978,-0.28388545299810275,-0.9517127338051061,-1.9640124308132805,17.233448515651055,0.8699989318847656,-0.02072776809430721,0.2689992904663079,-0.6481794926947408,1.1861780736273566,-0.18959010111421648,0.7275886820468322,-1.263391397094722,41.24998062849507,-12.245342252701477,0.4585893915805247,5,-0.22499942779541016,-0.22499942779541016,-1.4324994087219238,-2.294999599456787,3.3400001525878906,3,0.20601341601059953,-2.8666514079358114,18.399999618530273,-1.1904747487897516,18.07999992370605,3.5555461365659307,17.899999618530273,0.20601341601059953
9330,2009-05-22,18.5,18.76000022888184,17.959999084472656,18.0,17773200.0,0.030066867653362195,-1.7586159269685213,-2.083318763410951,51.40561649113699,51.13953361521668,-0.9332308542596586,-0.816940863156983,-1.4399404617858877,-2.4682804060030854,17.815828572082825,0.8000011444091832,-0.08671511156381939,0.7780001640319831,-0.2055830694848524,1.7615833975488187,0.2862085472735636,1.2697917807904027,-1.7152566353759724,71.01450276911254,20.294991770225906,0.4917916167584184,5,-0.7650003433227539,-0.7650003433227539,-1.7049994468688965,-2.7149996757507324,2.799999237060547,4,0.13351347639753985,2.1153798188020394,17.959999084472656,-2.8666514079358114,18.399999618530273,-1.1904747487897516,18.07999992370605,0.13351347639753985
9331,2009-05-26,19.0,19.0,18.21999931335449,18.350000381469727,19727200.0,0.027027027027026973,1.400003521261092,1.2999992370605469,61.44577805660305,53.20493805371392,-1.2968312424970172,-1.261097029113742,-1.8899940022918678,-2.937101121409203,18.48975071053681,0.7800006866455114,-0.030241350686047497,1.2015001296997063,0.07310528066809496,2.3298949787313177,0.6373027051838989,1.7656975542155138,-2.1306463852197233,100.0,47.34125279088934,0.5641974245158062,5,-1.135000228881836,-1.2150001525878906,-2.0799994468688965,-3.0899996757507324,2.6000003814697266,1,0.08473687422902931,-1.7586159269685213,18.5,2.1153798188020394,17.959999084472656,-2.8666514079358114,18.399999618530273,0.08473687422902931
9332,2009-05-27,18.979999542236328,19.5,18.299999237060547,18.299999237060547,17422300.0,-0.0010526556717721514,-2.5294124246878122,1.0461549296187942,57.36263634919307,54.28755973567376,-1.0502230718649272,-1.143797377917675,-1.8031307744985199,-2.8914693257681705,19.774542550502563,1.2000007629394531,0.030712077163212115,1.082499694824218,-0.09718585340490193,2.262185243053338,0.4926569207096563,1.6723424689387798,-1.9828071443428676,73.60402847662819,22.162079051203328,0.5898427741145601,5,-0.7049999237060547,-0.9449996948242188,-2.0024991035461426,-3.0699992179870605,2.3199996948242188,2,0.10537408051825214,1.400003521261092,19.0,-1.7586159269685213,18.5,2.1153798188020394,17.959999084472656,0.10537408051825214
9333,2009-05-28,19.270000457763672,19.299999237060547,18.59000015258789,19.040000915527344,13523900.0,0.015279289911572569,3.8965943620841608,0.3382344691402349,70.55960460826284,56.90926030096116,-1.1123064552342292,-1.3543841417767126,-2.045376603524531,-3.162195272482144,20.813662865674914,0.7099990844726562,0.10018489073057779,1.2780005455017083,-0.023635767592228518,2.579636858595645,0.6271823889547399,1.9288187020486767,-2.0725834517016892,88.32489226381061,31.61778430236442,0.6508181565469685,5,-0.8700008392333984,-1.2350006103515625,-2.255000114440918,-3.3600001335144043,2.1299991607666016,3,0.10793979627893813,-2.5294124246878122,18.979999542236328,1.400003521261092,19.0,-1.7586159269685213,18.5,0.10793979627893813
9334,2009-05-29,19.399999618530273,19.479999542236328,18.8700008392334,19.299999237060547,17612700.0,0.006746193963593106,3.6922935847118805,0.434785132602458,76.51514969070615,59.687037876022785,-1.062445965704125,-1.453361153827899,-2.1389877241724093,-3.2690937354968135,20.912924317266402,0.6099987030029297,0.27927109521770177,1.3409996986389174,-0.1052863179193615,2.7872857151971964,0.6178566903597797,2.064142706918055,-2.018375972953251,93.50647259612288,31.51699318135485,0.7231430082791395,5,-0.8899993896484375,-1.364999771118164,-2.229999542236328,-3.414999485015869,1.3700008392333984,4,0.1056701641607809,3.8965943620841608,19.270000457763672,-2.5294124246878122,18.979999542236328,1.400003521261092,19.0,0.1056701641607809
9335,2009-06-01,20.36000061035156,20.549999237060547,19.5,19.51000022888184,21789900.0,0.049484588180317424,-1.4137890211364719,8.499971389879576,81.76227962417437,62.231927751281724,-1.7818525064237605,-2.343717179862267,-3.0416685593598096,-4.209597783195495,21.32464587458435,1.1499996185302734,0.448635982839388,2.1805006980895953,0.4077182406846269,3.9532831554945638,1.294109469387113,3.066891926792078,-2.8089068564206983,91.84555223474946,24.002371343739895,0.8863912287024842,6,-1.3200006484985316,-1.8000011444091761,-3.17250037193298,-4.375000476837155,0.059999465942386365,0,0.046168889908140276,3.6922935847118805,19.399999618530273,3.8965943620841608,19.270000457763672,-2.5294124246878122,18.979999542236328,0.046168889908140276
9336,2009-06-02,20.09000015258789,20.51000022888184,19.8700008392334,20.15999984741211,16115500.0,-0.013261318746051187,-1.5098097880966233,-0.08235254518731346,84.53387784329126,65.27212051151419,-1.3058560323183492,-2.0421670976749056,-2.689868440204876,-3.9075810511832216,21.203043064411254,0.639999389648441,0.5986033581483632,1.82400026321411,-0.1439473474258257,3.7919478738540455,0.8400264578941403,2.8079740685340795,-2.2390158503440603,79.55559624565971,4.531951204386118,0.9839738053199683,6,-1.0500001907348633,-1.5300006866455078,-2.9024999141693115,-4.105000019073486,0.350000381469723,1,0.06022892360788701,-1.4137890211364719,20.36000061035156,3.6922935847118805,19.399999618530273,3.8965943620841608,19.270000457763672,0.06022892360788701
9337,2009-06-03,20.049999237060547,20.06999969482422,19.56999969482422,19.649999618530273,15783800.0,-0.0019910858747400617,1.2727245141685488,-5.714305177111717,82.96456554690221,68.51695374693585,-1.0694919112985453,-1.9285630693615587,-2.606498804540763,-3.8306812815778493,21.292532716218222,0.5200004577636719,0.7257727215487719,1.674499416351317,-0.43681836123602125,3.785817193938655,0.6188405275576478,2.730158305144986,-1.9291134413350441,74.48978400239781,-6.6080910754610045,1.055658888793669,6,-1.0099992752075195,-1.489999771118164,-2.8624989986419678,-4.064999103546143,0.40000152587890625,2,0.07730679318651279,-1.5098097880966233,20.09000015258789,-1.4137890211364719,20.36000061035156,3.6922935847118805,19.399999618530273,0.07730679318651279
9338,2009-06-04,20.07999992370605,20.399999618530273,19.75,20.11000061035156,16149900.0,0.0014962936552163075,1.1311508215686945,-0.07500178814104856,81.12741030444157,71.96410205719016,-0.93438371826295,-1.9174704475723345,-2.5802823201165594,-3.818124574443292,21.175373574027784,0.6499996185302734,0.8016694729031215,1.6160000801086376,-0.6279758707855905,3.8599760310028657,0.49401210466152534,2.73798805555575,-1.716202783847045,72.02382371540493,-8.812300182751429,1.1219879754471136,6,-0.8250007629394496,-1.5200004577636683,-2.817499637603756,-4.094999790191647,0.7700004577636754,3,0.060756938146906414,1.2727245141685488,20.049999237060547,-1.5098097880966233,20.09000015258789,-1.4137890211364719,20.36000061035156,0.060756938146906414
9339,2009-06-05,19.68000030517578,20.43000030517578,19.549999237060547,20.209999084472656,21577100.0,-0.019920299803290242,-1.2278482235120283,17.66622162883845,73.34850520957573,74.40220080368336,-0.29585641205913404,-1.4251453783482653,-2.120462164239882,-3.373789037209633,21.535804576225427,0.8800010681152344,0.8786794730609913,1.1110004425048814,-1.155226865646057,3.3772277506558197,-0.022113211570587765,2.2441140965803505,-1.0975829555966214,17.142898663401766,-60.41422221016721,1.1331136540754687,6,-0.2950010299682617,-1.1200008392333984,-2.3924999237060547,-3.695000171661377,1.4200000762939453,4,0.08739833773793881,1.1311508215686945,20.07999992370605,1.2727245141685488,20.049999237060547,-1.5098097880966233,20.09000015258789,0.08739833773793881
9340,2009-06-08,19.770000457763672,19.989999771118164,19.43000030517578,19.71999931335449,14095400.0,0.004573178414241319,1.285713173557129,-0.09434199919388014,72.20901073958386,75.59811554623678,-0.208709953496097,-1.3919788112205715,-2.1783438764127645,-3.4202362136991376,22.59234228173027,0.5599994659423828,0.966895095290873,1.0775005340576165,-1.1666487736730602,3.321649841788293,-0.04457411980772363,2.1995751879229566,-0.9908249194363741,31.481497833922802,-41.718193107213665,1.1220746538653392,6,-0.345001220703125,-1.210000991821289,-2.332500457763672,-3.635000705718994,2.119998931884769,0,0.05058168825723519,-1.2278482235120283,19.68000030517578,1.1311508215686945,20.07999992370605,1.2727245141685488,20.049999237060547,0.05058168825723519
9341,2009-06-09,21.020000457763672,21.270000457763672,20.57999992370605,21.15999984741211,45900900.0,0.06322711032154404,2.8333298012122436,-2.7999237078006782,77.84089041316108,77.87347710889989,-1.2762511393849252,-2.4726183385921203,-3.37330102043709,-4.60715670376559,24.057424212998896,1.5,1.1543512566057714,2.139500522613524,-0.22605504014664746,4.505056085373695,0.9567227412334383,3.3222783039936097,-2.063742549563049,86.41304460500264,14.152252897185818,1.1827777813800848,6,-1.0900001525878906,-2.1000003814697266,-3.582500457763672,-4.885000705718994,1.3199996948242188,1,-0.02854426110386299,1.285713173557129,19.770000457763672,-1.2278482235120283,19.68000030517578,1.1311508215686945,20.07999992370605,-0.02854426110386299
9342,2009-06-10,20.959999084472656,21.200000762939453,20.5,21.1299991607666,21526300.0,-0.0028544896281795795,3.516086162024475,1.214291553133515,75.49797125986308,78.42218451463326,-1.0123050400967841,-2.2001460448317545,-3.235252578552867,-4.4908098686939155,25.96120315609084,0.7000007629394531,1.3110314558169662,1.8729991912841797,-0.4597075755023958,4.205705958070755,0.7066458078908902,3.039352574677469,-1.7260920703244658,83.15210067482818,10.527765678831855,1.1663533833932884,6,-0.8899984359741211,-2.039999008178711,-3.4474992752075195,-4.779999256134033,2.0500011444091832,2,-0.024809092229410523,2.8333298012122436,21.020000457763672,1.285713173557129,19.770000457763672,-1.2278482235120283,19.68000030517578,-0.024809092229410523
9343,2009-06-11,20.84000015258789,21.299999237060547,20.700000762939453,20.90999984741211,17724100.0,-0.0057251401300709714,-2.428577656675749,0.4117627259365639,80.6382793946488,78.88031003729355,-0.722119935799661,-1.8795943885575355,-3.0398932324822745,-4.322255472011793,27.99292644840643,0.5999984741210938,1.3794508916783101,1.564500236511229,-0.6899129335216081,3.818913406544066,0.4372936514948087,2.6917068215276494,-1.361761925205844,75.40110442688731,-1.142640248535642,1.1272065850164192,6,-0.47500038146972656,-1.9050006866455078,-3.310000419616699,-4.660000324249268,2.7700004577636683,3,-0.018713982091790315,3.516086162024475,20.959999084472656,2.8333298012122436,21.020000457763672,1.285713173557129,19.770000457763672,-0.018713982091790315
9344,2009-06-12,20.790000915527344,20.809999465942386,20.200000762939453,20.770000457763672,15721600.0,-0.0023991956187360275,19.334117497454475,-0.28572207084468665,77.19714178794113,78.3730724999343,-0.5075925655568092,-1.6586701080051895,-2.905178941385003,-4.213758598143343,29.285486000463983,0.6399993896484375,1.4892016216900998,1.3520009994506843,-0.843445509131314,3.5474475080326826,0.2542777451596834,2.4497242537416852,-1.0567161467903077,72.72734690713553,-4.3292662432187115,1.0977232542909992,6,-0.4250011444091797,-1.855001449584961,-3.220001220703125,-4.610001087188721,2.279998779296875,4,0.0028859770707163612,-2.428577656675749,20.84000015258789,3.516086162024475,20.959999084472656,2.8333298012122436,21.020000457763672,0.0028859770707163612
9345,2009-06-15,21.1299991607666,21.229999542236328,20.549999237060547,20.700000762939453,22468900.0,0.016353931229763585,1.1587340032273592,21.49942780850658,76.29627850484641,77.45778368455154,-0.8123024018178739,-1.8161264942087705,-3.161857002879721,-4.495083335247447,30.56452891094885,0.6800003051757812,1.5339741940064577,1.5169992446899414,-0.6290583515373669,3.6630568409172497,0.44397044657628726,2.5900280428035956,-1.1773743664642744,84.54542617163388,9.961755780396985,1.0730287981136544,6,-0.7649993896484375,-2.1949996948242188,-3.559999465942383,-4.9499993324279785,2.180000305175785,0,-0.001419724585345783,19.334117497454475,20.790000915527344,-2.428577656675749,20.84000015258789,3.516086162024475,20.959999084472656,-0.001419724585345783
9346,2009-06-16,20.729999542236328,21.270000457763672,20.670000076293945,21.270000457763672,18978400.0,-0.018930413365703225,1.222219867474816,-1.255820761789011,69.7516916415942,75.98968658396176,-0.34863435890283867,-1.2577237847675846,-2.6972639233849165,-4.034947079880702,31.759972085441994,0.6000003814697266,1.5428630914007364,0.9754996299743652,-1.0656196912795899,3.0166189512283204,-0.04506003065261055,1.996059290601341,-0.5887423259478517,48.181774044763806,-25.43006042678278,1.020559660626977,6,-0.36499977111816406,-1.7950000762939453,-3.177499771118164,-4.549999713897705,3.0900001525878906,1,0.05595754332018532,1.1587340032273592,21.1299991607666,19.334117497454475,20.790000915527344,-2.428577656675749,20.84000015258789,0.05595754332018532
9347,2009-06-17,21.40999984741211,21.71999931335449,20.82999992370605,21.13999938964844,31802600.0,0.032802716844750224,1.000000000000016,-0.4999999999999934,72.1991651985622,74.99765934997517,-0.9112595577548817,-1.7660012777131868,-3.2889302997995813,-4.660305366126508,32.68306319229289,0.9899997711181605,1.4372914631379992,1.4889999389648452,-0.5200104613695977,3.498010339299288,0.48449473879762195,2.4935051391320684,-1.1065187482155423,79.60527884334272,7.530083987326151,1.0045052001672221,6,-0.8350000381469727,-2.265000343322754,-3.8474998474121094,-5.230000019073486,2.6800003051757812,2,0.04343766052329956,1.222219867474816,20.729999542236328,1.1587340032273592,21.1299991607666,19.334117497454475,20.790000915527344,0.04343766052329956
9348,2009-06-18,21.32999992370605,21.520000457763672,21.07999992370605,21.399999618530273,20650400.0,-0.00373656815862744,1.8387005475912368,-0.2592576894276717,70.23060922388913,74.65122646267665,-0.7099602686010336,-1.5338810869991057,-3.1148691233124275,-4.522061120820602,33.02687449503669,0.44000053405762074,1.3396456648995567,1.2624999999999957,-0.7064258261804959,3.2314258261804873,0.27803708690974815,2.2469629130902433,-0.7998759102442179,74.34212094860563,4.772209215275254,0.9844629130902464,6,-0.7550001144409144,-2.105000495910641,-3.83249998092651,-5.150000095367428,2.6800003051757884,3,0.07876232119947857,1.000000000000016,21.40999984741211,1.222219867474816,20.729999542236328,1.1587340032273592,21.1299991607666,0.07876232119947857
9349,2009-06-19,21.65999984741211,21.739999771118164,21.170000076293945,21.549999237060547,19844500.0,0.01547116384840197,3.222212803232597,-1.5714441416892935,65.70047619223133,73.92805595741527,-0.8152980797696365,-1.6574520196934017,-3.3588961429326645,-4.799928741313707,34.795786169540314,0.5699996948242188,1.2723248279764512,1.4074998855590835,-0.4177137720192583,3.232713543137425,0.49489305676991435,2.3201067143482526,-0.939495785967452,93.27732035268302,25.42940168141574,0.9126068287891707,6,-0.6899995803833008,-2.265000343322754,-4.162499904632568,-5.480000019073486,2.5300006866455043,4,0.09002773668866992,1.8387005475912368,21.32999992370605,1.000000000000016,21.40999984741211,1.222219867474816,20.729999542236328,0.09002773668866992
9350,2009-06-22,20.96999931335449,21.850000381469727,20.850000381469727,21.43000030517578,17365100.0,-0.031855980559485575,-1.85714752820837,-4.181803995006274,59.64911473498094,71.90674754872859,0.07020609749351081,-0.8146868574905142,-2.603675023839209,-4.065270753229509,35.995164277665694,1.0,1.21634979088131,0.5939993858337367,-1.0579645253186456,2.245963296986119,-0.23198256974245623,1.4199813414099296,0.7700004577636754,25.42365758251675,-39.25199235635408,0.8259819555761919,6,0.05500125885010121,-1.394999504089352,-3.4349994659423793,-4.764999389648434,3.1700000762939524,0,0.10014308298676822,3.222212803232597,21.65999984741211,1.8387005475912368,21.32999992370605,1.000000000000016,21.40999984741211,0.10014308298676822
9351,2009-06-23,20.61000061035156,21.049999237060547,20.51000022888184,20.799999237060547,32446400.0,-0.01716732068625626,-1.7692300168238517,0.41303960227720804,55.73772221796625,69.71116432185117,0.4089339574351776,-0.34560592170754845,-2.1790376003653797,-3.652514629336089,36.801111851559284,0.5399990081787074,1.216927090382601,0.1535006523132303,-1.367887429155985,1.6748887337824456,-0.6071933884213792,0.9141946930478397,1.2399997711181676,7.462714185262803,-53.65938829934672,0.7606940407346083,6,0.4149999618530309,-0.9250001907348597,-3.002501010894772,-4.20000076293945,3.5399990081787145,1,0.13100430740573232,-1.85714752820837,20.96999931335449,3.222212803232597,21.65999984741211,1.8387005475912368,21.32999992370605,0.13100430740573232
9352,2009-06-24,20.979999542236328,21.290000915527344,20.700000762939453,20.770000457763672,19656700.0,0.017952397910116158,-2.3714441416893735,-1.1052663280261603,58.62069343509767,67.26476588190103,0.04701452526679617,-0.5882470974429381,-2.4839237439298074,-3.9670690108347166,37.2508129376552,0.6800003051757848,1.239022510983819,0.42349958419799805,-0.9444378863155407,1.7914370547115368,-0.26046915105877133,1.1074683194547674,0.8700008392333984,35.0745716294732,-23.64950464375206,0.6839687352567687,6,0.04500102996826172,-1.289999008178711,-3.372499942779541,-4.569999694824219,3.0699996948242223,2,0.1353670264325071,-1.7692300168238517,20.61000061035156,-1.85714752820837,20.96999931335449,3.222212803232597,21.65999984741211,0.1353670264325071
9353,2009-06-25,21.350000381469727,21.440000534057614,20.88999938964844,20.959999084472656,15680700.0,0.017635884047019434,-1.0754733277432507,1.8571571298819256,66.08864288935197,66.03048822650223,-0.2715961295046192,-0.8373617233109663,-2.772853743207577,-4.290726565225807,37.773739344209936,0.5500011444091726,1.1126045502381103,0.6895004272460952,-0.5792904069126159,1.9582912614048062,0.05510501016674141,1.323895844325449,0.44639999389648466,62.686571413117335,-1.2436563588518865,0.6343954170793554,6,-0.1700000762939453,-1.6599998474121094,-3.752500534057617,-4.940000534057617,3.020000457763672,3,0.1283372235204403,-2.3714441416893735,20.979999542236328,-1.7692300168238517,20.61000061035156,-1.85714752820837,20.96999931335449,0.1283372235204403
9354,2009-06-26,21.450000762939453,21.76000022888184,21.13999938964844,21.149999618530273,14728500.0,0.0046838585331605564,-2.874985843967828,0.7692311454324042,66.15385856854863,64.9035526780247,-0.29964043160311604,-0.8178375427451279,-2.8144176921474866,-4.348600851420244,38.2549904050599,0.6200008392333984,1.0132778799139572,0.6870007514953613,-0.4801837651122689,1.8541852681029916,0.10340849319154799,1.2705930097991747,-0.9400005340576136,70.14928559838067,2.027163421951414,0.5835922583038149,6,-0.2700004577636719,-1.760000228881836,-3.715001106262207,-4.730000972747803,3.149999618530277,4,0.11934729020455159,-1.0754733277432507,21.350000381469727,-2.3714441416893735,20.979999542236328,-1.7692300168238517,20.61000061035156,0.11934729020455159
9355,2009-06-29,21.299999237060547,21.649999618530273,21.209999084472656,21.3700008392334,17545000.0,-0.006993077880821041,-2.5199774171644806,-0.2333377837964994,53.41462053052222,63.08832255457226,-0.13744191880723733,-0.6258927511970853,-2.6119983809717127,-4.1637836882053385,37.8823635039218,0.4400005340576172,0.8971288480092063,0.48999929428100586,-0.6845374193314591,1.6645360078934708,-0.09726906252522483,1.0772676510872365,-0.7649990081787088,63.19992065429659,-2.5007674605562897,0.5872683568062321,6,-0.11999893188476562,-1.3949995040893555,-3.564999580383301,-4.439999580383301,3.0799999237060547,0,0.1356808169255077,-2.874985843967828,21.450000762939453,-1.0754733277432507,21.350000381469727,-2.3714441416893735,20.979999542236328,0.1356808169255077
9356,2009-06-30,21.299999237060547,21.729999542236328,20.200000762939453,21.32999992370605,16175700.0,0.0,2.686744385385572,0.4285714285713778,54.207925700219334,61.089295943645276,-0.05373538864857608,-0.5592687405598937,-2.5375452180765095,-4.134841773898955,36.87410457277982,1.529998779296875,0.8198749885151955,0.42949934005737234,-0.7131009313928232,1.5720996115075678,-0.1418007956677272,1.0007994757824719,0.4600009918212926,70.51274683972993,6.72957488094486,0.5713001357250979,6,-0.27499866485595703,-1.2649993896484375,-3.564999580383301,-4.179999351501465,3.0000000000000036,1,0.1333333452729184,-2.5199774171644806,21.299999237060547,-2.874985843967828,21.450000762939453,-1.0754733277432507,21.350000381469727,0.1333333452729184
9357,2009-07-01,21.600000381469727,21.899999618530273,21.3700008392334,21.3700008392334,13218800.0,0.014084561274875451,-3.6086942099414525,-7.666475936169768,59.00474351354463,59.841977531384785,-0.36202101746518167,-0.7770326052486958,-2.7513021632322747,-4.412484932425592,36.419546683368736,0.6000003814697266,0.7330538176232437,0.6520004272460938,-0.4662799728605975,1.770280827352785,0.09286022719274811,1.2111406272994394,-1.3999996185302734,82.3529741756041,19.211585904075804,0.5591402000533462,7,-0.5500001907348633,-1.5000009536743164,-3.77500057220459,-4.430000305175781,2.5000000000000036,2,0.118055518149349,2.686744385385572,21.299999237060547,-2.5199774171644806,21.299999237060547,-2.874985843967828,21.450000762939453,0.118055518149349
9358,2009-07-02,21.299999237060547,21.520000457763672,21.21999931335449,21.32999992370605,11393200.0,-0.0138889416255078,-2.157897906941645,-0.13043802763171627,55.70467765390207,58.7313332493482,-0.07456422843942434,-0.4015326324387516,-2.3841731359374023,-4.090365940785183,35.58791594652838,0.3800010681152379,0.6924245711452599,0.29099931716918803,-0.7589307084599248,1.340929342798301,-0.23396569564536662,0.8159643299837427,-1.0999984741210938,64.70583615415426,2.662291878534589,0.524965012814556,7,-0.2499990463256836,-1.0549993515014648,-3.1449995040893555,-3.7649993896484375,2.3500003814697266,3,0.1291079858451445,-3.6086942099414525,21.600000381469727,2.686744385385572,21.299999237060547,-2.5199774171644806,21.299999237060547,0.1291079858451445
9359,2009-07-06,21.399999618530273,21.559999465942386,20.989999771118164,21.239999771118164,12281700.0,0.004694853758291817,1.3750009934116734,-5.33320617966876,53.19149223984777,58.01381963877784,-0.24062887089187868,-0.38585079697043767,-2.4045058515000406,-4.154988076418043,34.946026643690594,0.5699996948242223,0.5774649165090402,0.30499973297119,-0.5503115905193887,1.1603110564617687,-0.12265592877410114,0.7326553947164811,-1.1659988784790052,70.58821549463754,10.920457156579332,0.4276556617452897,7,-0.34999942779541016,-1.0149993896484375,-3.182499885559082,-3.864999771118164,2.2399997711181676,0,0.1387851062451142,-2.157897906941645,21.299999237060547,-3.6086942099414525,21.600000381469727,2.686744385385572,21.299999237060547,0.1387851062451142
9360,2009-07-07,20.770000457763672,21.729999542236328,20.65999984741211,21.290000915527344,14751600.0,-0.029439213644708917,-1.8918845077247444,-3.250005960470162,50.44844046552961,57.42612166628487,0.40009080846242284,0.34035741057358493,-1.7179255408468563,-3.488284429513431,34.31295172085795,1.0699996948242188,0.46043610003892255,-0.37499942779540874,-0.9862792034933996,0.23628034790258212,-0.6806393156444059,-0.06935953994641153,-0.502679740142824,33.52941638458458,-26.451475984292102,0.3056398878489957,7,0.2799997329711914,-0.10500049591064453,-2.497500419616699,-3.2350006103515625,3.1099987030029297,1,0.18440057001897814,1.3750009934116734,21.399999618530273,-2.157897906941645,21.299999237060547,-3.6086942099414525,21.600000381469727,0.18440057001897814
9361,2009-07-08,20.420000076293945,20.82999992370605,20.11000061035156,20.76000022888184,20795600.0,-0.016851245727291242,2.0000000000000444,0.6538458716942445,38.01453925094367,55.13654897915665,0.8049549045069604,0.6778565737978965,-1.3010269210303491,-3.1057969072160176,32.6283867332601,0.7199993133544922,0.3410207748418266,-0.6949997901916518,-1.38582674292212,-0.004172837461183576,-1.040413266556886,-0.3495863138264177,1.4799995422363281,17.31841551453172,-38.520324473575144,0.34541347636523345,7,0.5850000381469727,0.24499988555908203,-1.6200003623962402,-2.325000286102295,4.120000839233398,2,0.19392747647782382,-1.8918845077247444,20.770000457763672,1.3750009934116734,21.399999618530273,-2.157897906941645,21.299999237060547,0.19392747647782382
9362,2009-07-09,20.440000534057614,20.86000061035156,20.38999938964844,20.489999771118164,18404900.0,0.0009794543432390945,-5.266619195361577,0.14705651359266675,39.06635599249061,52.13407265728317,0.7825988235247614,0.6502398161015996,-1.2373656358450198,-3.10180573180779,30.9767062869397,0.4700012207031179,0.29354819189583026,-0.6489994049072294,-1.4008361530284965,0.1028373432140377,-1.0249177789678612,-0.2730810308465976,1.4241991043090856,20.370379091677552,-31.759332085687372,0.37591837406063344,7,0.5649995803833043,0.2249994277954137,-1.6400008201599086,-2.3450007438659632,3.5199985504150426,3,0.18884533278613747,2.0000000000000444,20.420000076293945,-1.8918845077247444,20.770000457763672,1.3750009934116734,21.399999618530273,0.18884533278613747
9363,2009-07-10,20.450000762939453,20.799999237060547,20.34000015258789,20.38999938964844,13790300.0,0.0004892479755651546,-4.749994039529838,-1.2000457770655337,33.86669528534418,48.54661007026045,0.7057222078893233,0.6424631440676585,-1.1741133773013672,-3.0686713685109517,29.187861357441662,0.45999908447265625,0.2928221769617956,-0.6194992065429688,-1.417350522637495,0.17835210955155745,-1.0184248645902336,-0.22057354849570388,1.3791148948669445,20.987677577807098,-24.865701366322163,0.39892565804726354,7,0.5549993515014648,0.21499919891357422,-1.650001049041748,-2.3550009727478027,2.8899993896484375,4,0.17848408226688162,-5.266619195361577,20.440000534057614,2.0000000000000444,20.420000076293945,-1.8918845077247444,20.770000457763672,0.17848408226688162
9364,2009-07-13,20.850000381469727,20.899999618530273,20.18000030517578,20.56999969482422,15331300.0,0.019559882816981178,2.789478439383825,4.66657130141804,48.26591284195816,47.97453143819777,0.23653640923249242,0.26054740935510523,-1.516623966470739,-3.424049876374866,28.252529372807402,0.7199993133544922,0.2533970648463111,-0.22249956130981374,-1.0163671471797038,0.5713680245600763,-0.6194333542447588,0.17443423162513128,0.9447329753875735,45.67902833474238,-2.644619159983712,0.3969337929349443,7,0.1549997329711914,-0.18500041961669922,-1.9425010681152344,-2.6250009536743164,2.989999771118164,0,0.13429252689841786,-4.749994039529838,20.450000762939453,-5.266619195361577,20.440000534057614,2.0000000000000444,20.420000076293945,0.13429252689841786
9365,2009-07-14,21.100000381469727,21.170000076293945,20.770000457763672,20.959999084472656,12566500.0,0.01199040745448543,1.8571331257961459,0.500003405971349,57.313420258977814,48.31958638917094,-0.05008373469054561,0.008627056824771273,-1.701498486510495,-3.613311257731276,26.77933086927493,0.39999961853027344,0.1410438858120493,0.029000377655030718,-0.764523064272673,0.8225238195827345,-0.36776134330882115,0.4257620986188826,0.6610383204574575,93.39625187810958,38.255579240450274,0.39676172096385254,7,-0.0950002670288086,-0.4350004196166992,-2.1275010108947754,-2.825000762939453,2.8799991607666016,1,0.12037909773733335,2.789478439383825,20.850000381469727,-4.749994039529838,20.450000762939453,-5.266619195361577,20.440000534057614,0.12037909773733335
9366,2009-07-15,21.88999938964844,21.940000534057614,21.51000022888184,21.6200008392334,15115000.0,0.03744071061119514,1.324320701902711,1.928543207858229,62.06894981604482,48.6600537561154,-0.8354460162421198,-0.7273009148460687,-2.4290669536464833,-4.338638581800108,25.43529874889367,0.8400001525878871,0.03417547698413159,0.7609993934631376,-0.09471527837820304,1.6167140653044783,0.3331420575424673,1.188856729383808,-1.779998779296882,97.15902625530116,37.8492434794542,0.42785733592067066,7,-0.8649988174438548,-0.8649988174438548,-2.897500038146976,-3.6149997711181676,2.220001220703118,2,0.09090908298787848,1.8571331257961459,21.100000381469727,2.789478439383825,20.850000381469727,-4.749994039529838,20.450000762939453,0.09090908298787848
9367,2009-07-16,22.34000015258789,22.450000762939453,21.649999618530273,21.649999618530273,20689600.0,0.02055736754164772,-1.3188421020624228,2.555571253982461,62.85712587149637,49.45477022473699,-1.3068702993599999,-1.163720579810665,-2.7940019842972603,-4.715105860292098,23.877231172979023,0.8000011444091797,0.034410052047306294,1.1645001411437974,0.15689834718392603,2.172101935103669,0.6606992441638617,1.668301038123733,-2.1933995437622116,95.154159111495,34.77317841955686,0.503800896979935,7,-1.0599994659423828,-1.0599994659423828,-2.9149999618530273,-3.7049999237060547,2.200000762939453,3,0.09847809972752408,1.324320701902711,21.88999938964844,1.8571331257961459,21.100000381469727,2.789478439383825,20.850000381469727,0.09847809972752408
9368,2009-07-17,23.01000022888184,23.059999465942386,22.100000381469727,22.43000030517578,22853500.0,0.02999105065880392,1.8235333716673723,0.8405789489687938,67.64703724720644,51.060941892221294,-1.9096142776857192,-1.793352031013125,-3.383904025355424,-5.3165102032472795,22.45332318189934,0.9599990844726598,0.04990844797096017,1.7505002021789586,0.4508733483815526,3.0501270559763647,1.1006867752802556,2.4003136290776617,-2.771263613891609,98.26391487394608,37.502611733905226,0.6498134268987038,7,-1.4250001907348668,-1.4250001907348668,-3.5149998664855993,-4.3750000000000036,1.19000053405761,4,0.041286347072625906,-1.3188421020624228,22.34000015258789,1.324320701902711,21.88999938964844,1.8571331257961459,21.100000381469727,0.041286347072625906
9369,2009-07-20,23.61000061035156,23.6299991607666,22.96999931335449,23.190000534057614,35335500.0,0.026075635615014248,1.8695821636929524,0.7241381578298272,73.71663316732489,53.64629663686521,-2.4173708838522963,-2.3608129041269343,-3.871649199117627,-5.8448471765353105,20.96128930805606,0.6599998474121129,0.034624361849243,2.253000545501706,0.5861585870064978,3.9198425039969145,1.4195795662541002,3.086421524749312,-3.2019882243041984,99.30074966838116,37.24314793697482,0.8334209792476043,7,-1.740000724792477,-1.740000724792477,-3.9600009918212855,-4.9600009918212855,0.7699985504150426,0,-0.011435851367377348,1.8235333716673723,23.01000022888184,-1.3188421020624228,22.34000015258789,1.324320701902711,21.88999938964844,-0.011435851367377348
9370,2009-07-21,23.06999969482422,23.28000068664551,22.51000022888184,23.15999984741211,32683200.0,-0.022871702734754806,3.6666435474174794,-0.21428603866467455,66.35858835143142,56.7956354258083,-1.6950585410622558,-1.7448794710975157,-3.2143268344490252,-5.2240990546163815,19.745728605653014,1.1000003814697195,0.04784188676710244,1.6079996109008796,-0.21358547761705537,3.4295846994188146,0.6972070666419121,2.518792155159847,-2.4042283667993196,73.58491754311775,12.076472551846038,0.910792544258967,7,-1.1649999618530273,-1.1999998092651367,-3.4200000762939453,-4.420000076293945,1.3899993896484375,1,0.0333766999544618,1.8695821636929524,23.61000061035156,1.8235333716673723,23.01000022888184,-1.3188421020624228,22.34000015258789,0.0333766999544618
9371,2009-07-22,23.309999465942386,23.5,22.8799991607666,23.09000015258789,15158700.0,0.010403111152706757,1.0666681501591047,-2.4444326707074526,65.98129301782359,59.78618398417863,-1.6561638971296269,-1.8680042701457644,-3.3305079391159182,-5.376505798274309,19.145388500880898,0.6200008392333984,0.07939585296740859,1.712999439239507,-0.2383033394374401,3.664302217916454,0.7373480499010334,2.6886508285779804,-2.4070899112981508,83.83839551483993,23.935296997419158,0.9756513893384736,7,-1.404999732971195,-1.4399995803833043,-3.659999847412113,-4.659999847412113,1.2100009918212855,2,0.028743032674576563,3.6666435474174794,23.06999969482422,1.8695821636929524,23.61000061035156,1.8235333716673723,23.01000022888184,0.028743032674576563
9372,2009-07-23,23.81999969482422,23.93000030517578,22.989999771118164,23.29999923706055,18386800.0,0.021879032199334958,1.5405362214993787,2.3636458215929337,72.66186902281342,64.09675884389743,-1.8285857074594887,-2.2707523014448867,-3.694348065740215,-5.7857971664891075,18.419018380755464,0.9400005340576172,0.1951878117307615,2.080999660491944,-0.08300125983789997,4.245000580821788,0.9989992003270238,3.1630001206568643,-2.6989229716901946,93.98903743510584,33.260302174967634,1.0820004601649214,7,-1.7649993896484375,-1.7999992370605469,-4.170000076293945,-5.140000343322754,1.1499996185302699,3,0.012174681748226668,1.0666681501591047,23.309999465942386,3.6666435474174794,23.06999969482422,1.8695821636929524,23.61000061035156,0.012174681748226668
9373,2009-07-24,24.09000015258789,24.1299991607666,23.3799991607666,23.53000068664551,15080100.0,0.011335031957298458,1.34375922012976,1.0769211018596638,73.47294811114284,66.8975405404735,-1.707516457060958,-2.4505972080854903,-3.819774581336226,-5.959362171447399,17.57280440696551,0.75,0.4271952308318525,2.2140001296997056,-0.1809188694346453,4.6089191288340565,1.0165406301325284,3.411459629266883,-2.6880310712496893,97.53092379313024,36.477567219594576,1.1974594995671757,7,-1.640000343322754,-1.9700002670288086,-4.2300004959106445,-5.180000305175781,0.5,4,0.018679981738858986,1.5405362214993787,23.81999969482422,1.0666681501591047,23.309999465942386,3.6666435474174794,23.06999969482422,0.018679981738858986
9374,2009-07-27,24.01000022888184,24.170000076293945,23.670000076293945,24.07999992370605,15887400.0,-0.003320876845135934,3.0,-0.1249995742521194,81.27411570678845,69.55984003467469,-1.2651785583802777,-2.2861890391447695,-3.6083013823337033,-5.792791614632112,16.402094863697396,0.5,0.6746460529231229,2.006000232696536,-0.5605488514114185,4.572549316804491,0.7227256906425588,3.2892747747505133,-2.2806675380122314,90.36145408919518,24.759637943716513,1.2832745420539766,7,-1.1700000762939489,-1.8699998855590856,-4.110000610351566,-5.10000038146973,0.2999992370605469,0,0.007913391597100361,1.34375922012976,24.09000015258789,1.5405362214993787,23.81999969482422,1.0666681501591047,23.309999465942386,0.007913391597100361
9375,2009-07-28,24.190000534057614,24.239999771118164,23.65999984741211,23.8700008392334,16723000.0,0.007496888940436097,1.7619164396003633,-4.571444141689787,87.62473902456492,72.3993721689547,-1.0736760224835145,-2.3595519220610868,-3.6549274551394717,-5.885094056793772,15.190026204522841,0.5799999237060547,0.9733522258799745,2.041500473022456,-0.6789659484146,4.761966894459512,0.6812672623039262,3.4017336837409857,-2.118974409228599,96.3235871601833,23.59745646610881,1.3602332107185287,7,-1.2450008392333949,-2.0150003433227504,-4.007500648498532,-5.270000457763668,-0.10000038146972301,1,0.007854428380085654,3.0,24.01000022888184,1.34375922012976,24.09000015258789,1.5405362214993787,23.81999969482422,0.007854428380085654
9376,2009-07-29,24.13999938964844,24.229999542236328,23.6200008392334,23.95000076293945,24475400.0,-0.002067017085790268,2.297299805140577,0.5937462747061776,86.70631729407954,75.0492823270195,-0.7497973940970404,-2.1985992559060286,-3.4780874617341198,-5.7437617260025675,15.650209682349908,0.6099987030029297,1.2012126262311327,1.8494993209838917,-0.978826918202671,4.677825560170454,0.43533620139061213,3.2636624405771713,-1.721937481413164,91.99996948242216,12.12858078432447,1.414163119593281,7,-0.9699993133544957,-1.9649991989135778,-3.8399991989135778,-5.089999198913578,0.1800003051757777,2,0.013255994321252462,1.7619164396003633,24.190000534057614,3.0,24.01000022888184,1.34375922012976,24.09000015258789,0.013255994321252462
9377,2009-07-30,24.149999618530273,24.81999969482422,24.10000038146973,24.3799991607666,21394700.0,0.0004142596990337477,-3.3636584322656695,-1.2105326560523169,86.70631729407953,77.1669801100054,-0.531993477962871,-2.1162668458249527,-3.3643203314234214,-5.661126055132993,16.132168776761244,0.7199993133544886,1.3977859874272518,1.7319995880126946,-1.1935003944472662,4.657499570472655,0.2692495967827142,3.194749579242675,-1.4404276522337334,53.47223417993974,-32.44934066667292,1.4627499912299804,7,-0.4849996566772461,-1.6849994659423828,-3.794999122619629,-4.939999580383301,0.7100009918212855,3,0.015320945965957566,2.297299805140577,24.13999938964844,1.7619164396003633,24.190000534057614,3.0,24.01000022888184,0.015320945965957566
9378,2009-07-31,24.04999923706055,24.459999084472656,23.940000534057614,24.1200008392334,14897300.0,-0.004140802610737682,-2.5862091645126073,0.30435539780735854,83.75523665390165,78.28238049740283,-0.30056249468178464,-1.89693685347709,-3.1494789140112367,-5.4836189518256155,16.7726678928867,0.5199985504150426,1.5274101495734946,1.4944992065429723,-1.4680204833230945,4.457018896409039,0.013239361609937106,2.9757590514760075,-0.9605502796290288,35.83323399216427,-52.89937499983567,1.4812598449330334,7,-0.3849992752075231,-1.5849990844726598,-3.692498683929447,-4.839999198913578,1.010000228881836,4,0.038253642639465735,-3.3636584322656695,24.149999618530273,2.297299805140577,24.13999938964844,1.7619164396003633,24.190000534057614,0.038253642639465735
9379,2009-08-03,24.3700008392334,24.38999938964844,23.989999771118164,24.31999969482422,14225400.0,0.013305680346123783,7.889053724700023,-0.7142857142857505,83.99165208729566,80.24160980138772,-0.5603473316111405,-2.0901900147174644,-3.3343685577811897,-5.72426453538861,17.80748711106184,0.399999618530277,1.6421722736482458,1.6660007476806626,-1.3499104075160133,4.681911902877339,0.15804517008232466,3.1739563252790006,-0.9690527490711922,62.50005960470162,-24.58335933570423,1.5079555775983382,8,-0.5200014114379883,-1.9050006866455078,-3.935000419616699,-5.160000801086426,0.7699985504150426,0,0.009027464332307833,-2.5862091645126073,24.04999923706055,-3.3636584322656695,24.149999618530273,2.297299805140577,24.13999938964844,0.009027464332307833
9380,2009-08-04,24.60000038146973,24.739999771118164,24.13999938964844,24.18000030517578,13172800.0,0.009437814292810875,-1.3999923706345923,8.399809269502265,81.8823216844606,82.00839076434738,-0.6151859965579831,-2.127628170898756,-3.441206317853883,-5.876437421820022,19.505053052199102,0.600000381469723,1.689112815149656,1.7045002937316944,-1.2805744386936162,4.689575026157005,0.2119629275190391,3.1970376599443497,-0.9436230024683603,81.6667064031347,-3.9711053053075887,1.4925373662126549,8,-0.6950006484985387,-2.1350002288818395,-4.164999961853031,-5.3900003433227575,0.3999996185302699,1,-0.011788654919932084,7.889053724700023,24.3700008392334,-2.5862091645126073,24.04999923706055,-3.3636584322656695,24.149999618530273,-0.011788654919932084
9381,2009-08-05,24.3799991607666,24.75,24.190000534057614,24.59000015258789,10828400.0,-0.008943138914292326,1.113202794082202,-0.5000022706527176,75.37308298709333,82.3096367603785,-0.25417265682172996,-1.6819782923366517,-3.1141793797960062,-5.58340985233356,21.327084562578722,0.5599994659423864,1.6445462732273306,1.286499118804933,-1.527647308949021,4.100645546558887,-0.12057409507204397,2.69357233268191,-0.5141697649171206,49.999891627815444,-33.01172625191104,1.4070732138769766,8,-0.2799997329711914,-1.914999008178711,-3.8374991416931152,-5.169999122619629,0.01000022888183949,2,-0.01189495562597842,-1.3999923706345923,24.60000038146973,7.889053724700023,24.3700008392334,-2.5862091645126073,24.04999923706055,-0.01189495562597842
9382,2009-08-06,24.29999923706055,24.739999771118164,24.13999938964844,24.45000076293945,13642200.0,-0.003281375162423772,-1.5531864813973353,0.7142896068155264,68.8046172213818,81.79093332818282,-0.11054995287435787,-1.3681136098772306,-2.925231933213613,-5.422123838448027,23.25278319501552,0.600000381469723,1.6766783585713725,1.013499259948734,-1.552958332468453,3.579956852365921,-0.2697295362598595,2.2967280561573276,-0.262419187395615,44.44431362483673,-35.12451363672121,1.2832287962085944,8,-0.07999897003174183,-1.8349990844726598,-3.769999027252201,-5.089999198913578,0.46000099182128906,3,0.0008230641313422549,1.113202794082202,24.3799991607666,-1.3999923706345923,24.60000038146973,7.889053724700023,24.3700008392334,0.0008230641313422549
9383,2009-08-07,24.10000038146973,24.75,24.09000015258789,24.559999465942386,12709800.0,-0.008230405838276611,-1.7500019868233465,3.066629367784083,58.085792791743835,79.21445300428898,0.10171280034981223,-0.9282365335184792,-2.625712323643622,-5.152992345451626,25.17532969455431,0.6599998474121094,1.6969973097095306,0.6310004234313986,-1.580775570750525,2.8427764176133223,-0.47488757365956147,1.7368884205223587,0.7199993133544886,14.473760161020799,-60.01320689240057,1.1058879970909616,8,0.11999988555907848,-1.6350002288818395,-3.5250005722045934,-4.865000724792484,0.729999542236321,4,0.031535278707554903,-1.5531864813973353,24.29999923706055,1.113202794082202,24.3799991607666,-1.3999923706345923,24.60000038146973,0.031535278707554903
9384,2009-08-10,23.649999618530273,24.149999618530273,23.489999771118164,23.96999931335449,12116000.0,-0.018672230531807665,-1.0625014901175405,0.695652895029266,59.8639296903029,76.12991863381542,0.5534817121565538,-0.2716383849092239,-2.083558855236049,-4.642639677769587,26.547871970024644,0.6599998474121094,1.620318369409258,0.040999698638916726,-1.7953799942833726,1.877379391561206,-0.8771901478222297,0.9591895451000632,1.1554000854492195,12.69839828157002,-59.34553644318419,0.9181898464611451,8,0.505000114440918,-1.1849994659423828,-3.002499580383301,-4.414999961853027,0.4799995422363281,0,0.05961944482685522,-1.7500019868233465,24.10000038146973,-1.5531864813973353,24.29999923706055,1.113202794082202,24.3799991607666,0.05961944482685522
9385,2009-08-11,23.63999938964844,23.88999938964844,23.440000534057614,23.61000061035156,11653800.0,-0.0004228426656716078,-1.4324332683801841,-0.09374627470617207,56.088548679181066,72.72794434327115,0.5333467951618438,-0.06491947623890582,-2.010570571489655,-4.567262208380303,28.384501721213507,0.4499988555908274,1.509093359279106,-0.09600048065185263,-1.50287696301611,1.3108760017124048,-0.7994387218339796,0.6074377605302743,1.1127843170165974,15.267094437092185,-53.00115728933589,0.7034382411821283,8,0.4900007247924769,-1.1749992370605504,-2.9224991798400914,-4.404999732971195,-0.03999900817871094,1,0.06345177828798199,-1.0625014901175405,23.649999618530273,-1.7500019868233465,24.10000038146973,-1.5531864813973353,24.29999923706055,0.06345177828798199
9386,2009-08-12,23.8799991607666,24.06999969482422,23.520000457763672,23.59000015258789,12617900.0,0.010152274844103859,-1.5581455179357975,9.667026958288657,51.22949506161743,68.78607520633092,0.2822713025365786,-0.1561976993909937,-2.17479053873803,-4.726732357065043,29.7113974324025,0.5499992370605469,1.3704358136208334,0.04449930191039897,-1.0621024084601558,1.1511010122809537,-0.5088015532748784,0.5978001570956764,0.7940175555419913,33.587695121116866,-30.128831169826043,0.5533008551852779,8,0.21500110626220703,-1.414999008178711,-3.0224990844726562,-4.6449995040893555,0.1800003051757848,2,0.04690120932137609,-1.4324332683801841,23.63999938964844,-1.0625014901175405,23.649999618530273,-1.7500019868233465,24.10000038146973,0.04690120932137609
9387,2009-08-13,24.540000915527344,24.559999465942386,23.95000076293945,24.18000030517578,11041100.0,0.027638265408530094,2.0500109673173754,1.241385660635478,57.95052765380419,65.9188853174312,-0.35379643024385743,-0.6776748987149901,-2.748491249819949,-5.3211886596008,30.717258501789612,0.6800003051757848,1.1956638320213777,0.5945010185241699,-0.3039768862133485,1.4929789232616884,0.1452620661554107,1.0437399708929291,0.0599748298461904,83.96952900117502,23.51697533076043,0.44923895236875966,8,-0.44500064849853516,-2.0400009155273438,-3.705000877380371,-5.305001258850098,-0.5700016021728551,3,-0.006112531388863585,-1.5581455179357975,23.8799991607666,-1.4324332683801841,23.63999938964844,-1.0625014901175405,23.649999618530273,-0.006112531388863585
9388,2009-08-14,23.959999084472656,24.45000076293945,23.68000030517578,24.31999969482422,11587100.0,-0.023634955558933912,1.483861440964762,-1.0,49.24923376881492,62.05861661537779,0.23702167003281005,-0.024087319077445102,-2.08811586623726,-4.672600445011547,30.963947098676847,0.8600006103515625,1.0079539572915976,-0.033000755310059304,-0.8163031834656138,0.7503016728454952,-0.42465196938783834,0.3586504587677197,0.6000003814697301,46.42848627899771,-9.817756057491998,0.39165121407777725,8,0.13500118255615234,-1.4599990844726562,-3.1249990463256836,-4.72499942779541,-0.19999885559081676,4,0.033389030675198494,2.0500109673173754,24.540000915527344,-1.5581455179357975,23.8799991607666,-1.4324332683801841,23.63999938964844,0.033389030675198494
9389,2009-08-17,23.34000015258789,23.670000076293945,23.270000457763672,23.5,9532600.0,-0.025876417177601585,-1.6666709052299633,0.44444326707074133,38.72680387074774,57.2635590805208,0.7772904484699978,0.6057013380653764,-1.3803955388976448,-3.9834113288679447,30.44684459431375,0.6899986267089844,0.7954580945078966,-0.6394996643066406,-1.4590628298059407,0.18006350119265946,-1.049281247056289,-0.22971808155699236,1.2199993133544957,5.426337104169393,-43.86048920312589,0.4097815827496494,8,0.6700000762939453,-0.8400001525878906,-2.505000114440918,-4.1050004959106445,0.7099990844726598,0,0.06383889294674883,1.483861440964762,23.959999084472656,2.0500109673173754,24.540000915527344,-1.5581455179357975,23.8799991607666,0.06383889294674883
9390,2009-08-18,23.84000015258789,23.93000030517578,23.35000038146973,23.420000076293945,8767000.0,0.021422450588311603,-1.07143027442006,-2.625002980235081,46.44551091119626,54.04938440542113,0.17673248374472195,0.1753351314015461,-1.787956892430202,-4.425460689769693,30.7337886623244,0.5900001525878906,0.6247438452037706,-0.1779996871948235,-0.8818421657895748,0.5258427913999277,-0.5299209264921991,0.1739215521025521,0.616799392700198,44.18605682720431,0.2896741213370291,0.3519212392973756,8,0.1700000762939453,-1.0450000762939453,-3.005000114440918,-4.6050004959106445,-0.2700004577636719,1,0.012164387849101121,-1.6666709052299633,23.34000015258789,1.483861440964762,23.959999084472656,2.0500109673173754,24.540000915527344,0.012164387849101121
9391,2009-08-19,23.979999542236328,24.059999465942386,23.420000076293945,23.51000022888184,8315200.0,0.005872457581894697,1.0317468006454602,1.119045780900169,48.04597801947247,51.742868938542316,-0.02902623159126705,0.09286536257903322,-1.8722823472025851,-4.502274912326278,30.88841428638221,0.639999389648441,0.42045348617540057,-0.07150030136108398,-0.6923413443015889,0.5493407415794209,-0.38192082283133644,0.23892022010916847,0.3818560760498073,55.0387310355431,11.84331346298567,0.3104205214702516,8,0.030000686645507812,-0.8149995803833008,-3.1449995040893555,-4.744999885559082,-0.629999160766598,2,-0.015846504087596025,-1.07143027442006,23.84000015258789,-1.6666709052299633,23.34000015258789,1.483861440964762,23.959999084472656,-0.015846504087596025
9392,2009-08-20,24.11000061035156,24.170000076293945,23.84000015258789,23.96999931335449,9749300.0,0.0054212289656743184,1.5384587169423067,0.2978755351744032,50.68494642011084,50.92055267502754,-0.21100200926052537,-0.015068149117301033,-1.9420166612018228,-4.556516378897111,30.717085746761473,0.3299999237060547,0.22580155597411888,0.04400072097778107,-0.5675515915629177,0.6555530335184798,-0.2617754352925701,0.3497768772481322,0.16450659509277799,71.18643519865508,25.941940519146954,0.30577615627035015,8,-0.1950006484985316,-0.8750009536743129,-3.0850000381469727,-4.855000495910641,-0.20000076293944957,3,-0.002073875700679406,1.0317468006454602,23.979999542236328,-1.07143027442006,23.84000015258789,-1.6666709052299633,23.34000015258789,-0.002073875700679406
9393,2009-08-21,24.540000915527344,24.59000015258789,23.899999618530273,24.170000076293945,10667300.0,0.017834935474500435,1.9361767749528236,2.64283865342434,51.89309510610414,50.03490438789434,-0.6392483612479616,-0.4317637086465993,-2.3016424851328416,-4.908924571114607,30.541861396398616,0.6900005340576172,0.09028840150459416,0.4515009880065932,-0.19583493275333197,1.0988369087665184,0.12783302762662885,0.7751689483865576,-1.2700004577636719,96.2121781348438,50.95480831961446,0.32366796037996276,8,-0.6100006103515625,-1.080000877380371,-3.260000228881836,-5.030000686645508,-0.9900016784667933,4,-0.023227448284738883,1.5384587169423067,24.11000061035156,1.0317468006454602,23.979999542236328,-1.07143027442006,23.84000015258789,-0.023227448284738883
9394,2009-08-24,24.20000076293945,24.8799991607666,24.149999618530273,24.6299991607666,10795500.0,-0.01385493642637825,-1.7547116848344388,-1.1621551959667495,45.65218202557744,48.87530809304948,-0.23806056062423764,-0.08094968481197284,-1.8921558419662716,-4.4883701970909975,30.43416486954527,0.7299995422363281,-0.007274458219324487,0.10200080871581818,-0.5460607943370768,0.7500624117687131,-0.2220299928106293,0.42603161024226566,-0.9036003112792947,55.555624813004556,14.288130967536517,0.3240308015264474,8,-0.12500095367431285,-0.5050010681152308,-2.615000724792477,-4.385001182556145,-0.5100002288818359,0,-0.01818183967710607,1.9361767749528236,24.540000915527344,1.5384587169423067,24.11000061035156,1.0317468006454602,23.979999542236328,-0.01818183967710607
9395,2009-08-25,24.3799991607666,24.51000022888184,24.09000015258789,24.25,9912400.0,0.007437950088944101,1.153839382216702,-0.30232475614678406,50.0,48.738697530647556,-0.33754786969958417,-0.25927731177458924,-2.010104327800299,-4.589462650969288,30.213729562011203,0.42000007629394887,-0.039537837398029296,0.2724992752075188,-0.38671520443562457,0.9317137548506622,-0.05710796461405465,0.6021065150290923,-1.0202547607421906,65.75340318240012,24.533381813982217,0.329607239821572,8,-0.30499935150146484,-0.6849994659423828,-2.5099992752075195,-4.279999732971191,-1.7299995422363281,1,-0.013535682324267717,-1.7547116848344388,24.20000076293945,1.9361767749528236,24.540000915527344,1.5384587169423067,24.11000061035156,-0.013535682324267717
9396,2009-08-26,24.459999084472656,24.60000038146973,24.26000022888184,24.440000534057614,9872000.0,0.003281375162423883,1.2666590373011855,0.1538359963026815,51.754383763448644,48.05023709838582,-0.3650070988927716,-0.33104743514052615,-2.01295024249999,-4.597114265564837,30.091229848974006,0.3400001525878906,-0.04070264085710562,0.3364992141723633,-0.3413079615669261,1.0143063899116527,-0.0024043736972814145,0.675402802042008,-1.0394444940185572,59.61533876561413,18.02642918055541,0.33890358786964464,8,-0.38499927520751953,-0.5799999237060547,-2.5724992752075195,-4.359999656677246,-1.9699993133544922,2,-0.03638591263126478,1.153839382216702,24.3799991607666,-1.7547116848344388,24.20000076293945,1.9361767749528236,24.540000915527344,-0.03638591263126478
9397,2009-08-27,24.520000457763672,24.559999465942386,24.059999465942386,24.489999771118164,8186500.0,0.002453040700606701,8.091016282012903,1.5001430615161855,54.751127902285106,48.661558668771406,-0.4784589638144965,-0.38146596493048435,-2.0154314332410195,-4.57649873171129,29.28009345972138,0.5,-0.020127597814237674,0.3780005455017097,-0.32266419806961366,1.078665289073033,0.027668173716048017,0.7283329172873714,-1.0410680844970734,63.265421310154494,17.492878315376814,0.3503323717856625,8,-0.44500064849853516,-0.5850009918212891,-2.632500648498535,-4.420001029968262,-1.9200000762939418,3,-0.04771615230225201,1.2666590373011855,24.459999084472656,1.153839382216702,24.3799991607666,-1.7547116848344388,24.20000076293945,-0.04771615230225201
9398,2009-08-28,24.96999931335449,25.32999992370605,24.790000915527344,24.85000038146973,12029000.0,0.01835231840088869,-3.500031789426807,3.9998728463345588,64.93211654326441,51.57326007682882,-0.8606267930026625,-0.8000244377046712,-2.3989161074755785,-4.940050453784014,29.024198671080498,0.8099994659423793,0.014945994841472299,0.7819993972778292,-0.00829988256248626,1.5722986771181446,0.38684975735767324,1.1771490371979851,-1.4350242685878918,71.65350546522754,20.80101228793771,0.395149639920157,8,-0.629999160766598,-0.6699991226196254,-2.932498931884762,-4.719999313354489,-1.8699989318847585,4,-0.042450920908735035,8.091016282012903,24.520000457763672,1.2666590373011855,24.459999084472656,1.153839382216702,24.3799991607666,-0.042450920908735035
9399,2009-08-31,24.59000015258789,24.899999618530273,24.36000061035156,24.81999969482422,9799100.0,-0.015218228723112848,1.7692300168238375,-1.9166799122612954,59.91649876161728,53.07003650465337,-0.3181223204641448,-0.4244607293449789,-1.9660855219722748,-4.481802086531324,28.45310791607304,0.6099987030029297,-0.03195517128332881,0.39100027084350586,-0.4159147628213198,1.1979153045083315,-0.012457245988908738,0.7944577876759205,-0.947323615084926,41.73232248898389,-13.058794837199223,0.40345751683241304,8,-0.21500015258789062,-0.28999996185302734,-2.3050003051757812,-4.2400007247924805,-1.7700004577636719,0,-0.04229365226001791,-3.500031789426807,24.96999931335449,8.091016282012903,24.520000457763672,1.2666590373011855,24.459999084472656,-0.04229365226001791
9400,2009-09-01,24.309999465942386,25.149999618530273,24.209999084472656,24.559999465942386,15366500.0,-0.011386770431395687,-3.1777730682828995,1.0869586850878212,54.45134722735591,53.7817441944182,0.03973779902724317,-0.17634125900241315,-1.6131735907261238,-4.131571180986132,27.624704694821077,0.9400005340576172,-0.011743419121170717,0.12549962997436737,-0.6612452788941106,0.9122445388428453,-0.2678728244598716,0.5188720844086063,-0.5660835252672349,19.6850322747303,-36.227184814133594,0.39337245443423874,9,0.2750005722045863,-0.009999275207523084,-1.819999217987064,-3.8599996566772496,-1.779998779296875,1,-0.02550386447985631,1.7692300168238375,24.59000015258789,-3.500031789426807,24.96999931335449,8.091016282012903,24.520000457763672,-0.02550386447985631
9401,2009-09-02,24.09000015258789,24.420000076293945,24.04999923706055,24.209999084472656,11119600.0,-0.009049745709073687,-2.699994277976025,0.4799957275390625,44.87470585986243,53.136161909946146,0.3095322465444923,0.021943132106294172,-1.309710562311924,-3.8407902474156472,26.633195468828564,0.3700008392333949,0.10562662857881122,-0.07999973297119212,-0.8622503460869204,0.7022508801445362,-0.47112503952905627,0.31112557358667203,-0.2509191729308853,3.125069849155366,-47.204111437776966,0.3911253065578646,9,0.5249996185302734,0.21000003814697266,-1.5300002098083496,-3.445000648498535,-0.4500007629394496,2,-0.05977586238839949,-3.1777730682828995,24.309999465942386,1.7692300168238375,24.59000015258789,-3.500031789426807,24.96999931335449,-0.05977586238839949
9402,2009-09-03,24.31999969482422,24.36000061035156,24.01000022888184,24.190000534057614,10019700.0,0.009547511032772737,2.3333212232405245,-1.083335982452266,54.45545629571856,53.42086870879219,0.12566917481322903,-0.21763969974499275,-1.463780930086152,-4.000506885689134,25.667884185872854,0.35000038146971946,0.16514540879024864,0.14899978637695455,-0.6340013514380338,0.9320009241919429,-0.24250078253053786,0.540500355284447,-0.39146357852427016,23.484813455480598,-26.20848404391119,0.3915005689074934,9,0.35000038146972656,-0.01999950408935547,-1.6474995613098145,-3.5500001907348633,-0.5200004577636683,3,-0.07524670833345093,-2.699994277976025,24.09000015258789,-3.1777730682828995,24.309999465942386,1.7692300168238375,24.59000015258789,-0.07524670833345093
9403,2009-09-04,24.86000061035156,24.88999938964844,24.31999969482422,24.31999969482422,9874600.0,0.022203985292083006,-1.1111064016163117,4.153880012324345,69.19192940881808,56.03639619581894,-0.40696268927483104,-0.7354930625349994,-1.9319403761010285,-4.461261809632578,24.97000377437065,0.5699996948242223,0.22513679733277314,0.6510006904602008,-0.1891725035447891,1.4911738844651907,0.23091409345770586,1.0710872874626958,-0.8500003814697195,74.56147689095275,18.472736220417367,0.4200865970024957,9,-0.19000053405761363,-0.5600004196166957,-1.7950005531311,-3.6900005340576136,-1.2399997711181605,4,-0.09090909788396295,2.3333212232405245,24.31999969482422,-2.699994277976025,24.09000015258789,-3.1777730682828995,24.309999465942386,-0.09090909788396295
9404,2009-09-08,25.059999465942386,25.11000061035156,24.6200008392334,24.8700008392334,14021800.0,0.008045006061164317,2.3792980979190816,0.35184871218865243,66.66666666666669,57.88824804767079,-0.5276274298176062,-0.8689959746752329,-2.059516346938068,-4.592661200746999,25.5502012290879,0.4899997711181605,0.27198609033839816,0.7804995536804249,-0.09793160081143171,1.6589307081722815,0.3412839764344966,1.2197151309263532,-1.0499992370605469,92.10524554617153,33.085285928702405,0.4392155772459284,9,-0.38999938964844105,-0.7599992752075231,-1.9949994087219274,-3.884999275207523,-1.439998626708988,1,-0.07821225563617351,-1.1111064016163117,24.86000061035156,2.3333212232405245,24.31999969482422,-2.699994277976025,24.09000015258789,-0.07821225563617351
9405,2009-09-09,25.13999938964844,25.28000068664551,24.76000022888184,25.03000068664551,12821800.0,0.0031923354114502533,1.666660145838326,0.5789447266448383,66.11111582061594,59.48344049846716,-0.5458902742513665,-0.8757583672126579,-2.0598348394352364,-4.605614445511815,26.317259478601578,0.5200004577636719,0.28548532753741895,0.7854994773864767,-0.11879374180083246,1.689792696573786,0.33335286779282214,1.2376460869801313,-1.0507991790771491,88.97627980043433,28.236059996890347,0.45214660959365405,9,-0.46999931335449574,-0.8399991989135778,-1.9824995994567907,-3.9649991989135778,-1.889999389648441,2,-0.09228320410299995,2.3792980979190816,25.059999465942386,-1.1111064016163117,24.86000061035156,2.3333212232405245,24.31999969482422,-0.09228320410299995
9406,2009-09-10,25.0,25.35000038146973,24.85000038146973,25.149999618530273,20192300.0,-0.0055687904951217115,-1.222227873639986,-1.3636489743545284,62.32687229417789,60.32518987534414,-0.35898773041817833,-0.6825434755712791,-1.8401379652172238,-4.388323154837856,26.920600765526554,0.5,0.3605070124660834,0.5895000457763686,-0.3296636336947678,1.508663725247505,0.12991820604080218,1.049081885511935,-0.8363518066406215,73.88057152129514,13.864328656126617,0.4595818397355678,9,-0.3199996948242152,-0.6899995803833008,-1.815000057220459,-3.8249998092651367,-2.25,3,-0.09879997253417949,1.666660145838326,25.13999938964844,2.3792980979190816,25.059999465942386,-1.1111064016163117,24.86000061035156,-0.09879997253417949
9407,2009-09-11,24.38999938964844,24.979999542236328,24.29999923706055,24.95000076293945,20994700.0,-0.024400024414062305,1.193553150514666,3.733351983011791,48.02108653531622,58.44618654112767,0.2577367174551526,-0.08891554334131158,-1.165556354421149,-3.700439997993403,26.576425923183677,0.7000007629394496,0.3869081298536017,-0.013000488281246447,-0.9301607087054649,0.904159732142972,-0.4715805984933539,0.445579621930861,-0.13144302124023355,8.57143376148722,-44.93026958939238,0.45858011021210876,9,0.29000091552734375,-0.07999897003174183,-1.1074995994567907,-3.0000000000000036,-0.8699989318847692,4,-0.030750308272591176,-1.222227873639986,25.0,1.666660145838326,25.13999938964844,2.3792980979190816,25.059999465942386,-0.030750308272591176
9408,2009-09-14,24.76000022888184,24.8700008392334,24.239999771118164,24.239999771118164,13744800.0,0.0151701864900593,-1.4230788981403366,-0.92856996886944,57.32984018706017,58.15878003284355,-0.16224715798299982,-0.4173047264748,-1.4556738175791182,-3.9982383193831694,26.71098161812423,0.6300010681152344,0.408542822191837,0.3170002937316916,-0.5885170737305252,1.2225176611939084,-0.1357583899994168,0.7697589774628,0.5900001525878906,46.84686232730789,-6.13086152354704,0.4527586837311075,9,-0.07999992370605469,-0.44999980926514027,-1.4175000190734899,-3.240000724792484,-1.1000003814697301,0,-0.038772252946164154,1.193553150514666,24.38999938964844,-1.222227873639986,25.0,1.666660145838326,25.13999938964844,-0.038772252946164154
9409,2009-09-15,24.82999992370605,25.0,24.63999938964844,24.88999938964844,11989800.0,0.002827128197784079,1.5714266251592037,-0.11538348677696332,56.06470180576088,58.338041652666305,-0.21749458784869447,-0.3899466776736382,-1.4465535160002219,-3.989945629755038,27.667095965774646,0.36000061035155895,0.41321053575662603,0.31249999999999645,-0.4438031407129266,1.0688031407129195,-0.06565157035646507,0.690651570356458,0.49780044555664915,53.153137672691784,1.7174483289648492,0.37815157035646124,9,-0.14999961853026633,-0.5199995040893519,-1.4874997138977015,-3.2700004577636683,-1.8299999237060511,1,-0.04873133661661533,-1.4230788981403366,24.76000022888184,1.193553150514666,24.38999938964844,-1.222227873639986,25.0,-0.04873133661661533
9410,2009-09-16,24.1299991607666,24.8799991607666,24.0,24.8799991607666,16204900.0,-0.028191734397515433,1.3466644287109375,12.500111262992448,46.18937725726784,58.48411625237802,0.5076754937982564,0.3508840510563509,-0.6536256805136773,-3.2235503573741227,27.921675880363452,0.8799991607666016,0.30852542742603006,-0.4020007133483894,-1.1133995611752248,0.309398134478446,-0.7577001372618071,-0.04630128943497169,1.1760451965332095,9.629564743164957,-39.08722725364377,0.3556994239134176,9,0.5450010299682617,0.18000125885009766,-0.8199992179870605,-2.424999237060547,-0.25,2,-0.02113544713098947,1.5714266251592037,24.82999992370605,-1.4230788981403366,24.76000022888184,1.193553150514666,24.38999938964844,-0.02113544713098947
9411,2009-09-17,23.60000038146973,24.20000076293945,23.60000038146973,24.10000038146973,19475700.0,-0.021964309893495848,-1.4000015258788778,0.6666666666666666,40.416660540630325,56.92425005736822,1.0737774438032233,0.8969412157402026,-0.023659221177442902,-2.6230184069688782,27.80013671494937,0.6000003814697195,0.23593337317156227,-0.9129995346069286,-1.7024854756919865,-0.12351359352187075,-1.3077425051494558,-0.5182565640644015,1.6538022015380882,0.0,-44.94006885917675,0.3947429705425284,9,0.875,0.7100000381469691,-0.3025002479553258,-1.7550001144409215,-0.10000038146973012,3,-0.014830524398827705,1.3466644287109375,24.1299991607666,1.5714266251592037,24.82999992370605,-1.4230788981403366,24.76000022888184,-0.014830524398827705
9412,2009-09-18,24.059999465942386,24.209999084472656,23.6200008392334,23.790000915527344,18163700.0,0.01949148631513742,1.0701773171866165,-0.5399971008300852,40.54053732536454,53.740762048095604,0.6403594299420874,0.456404183687809,-0.37692905223334705,-3.001588832477996,27.538258580843056,0.6099987030029261,0.22497819437024447,-0.4505003929138134,-1.2456560155168575,0.3446552296892307,-0.8480782042153372,-0.052922581612289576,1.0945749849731463,32.85708641517822,-8.344362730070145,0.3975778113015225,9,0.41500091552734375,0.25000095367431285,-0.7799992561340368,-1.9349994659423864,-0.3599987030029368,4,-0.054447194306746716,-1.4000015258788778,23.60000038146973,1.3466644287109375,24.1299991607666,1.5714266251592037,24.82999992370605,-0.054447194306746716
9413,2009-09-21,23.96999931335449,24.229999542236328,23.809999465942386,23.959999084472656,11203400.0,-0.003740654804057497,-1.709682579724273,0.037038083598819334,43.141581437272,51.126863689273975,0.6602709181449171,0.5286140420432339,-0.17936731645360737,-2.8359241907091395,26.768813370014332,0.42000007629394176,0.28502373743905807,-0.5120004653930685,-1.3427667116685669,0.3187657808824298,-0.9273835885308159,-0.09661734225532115,1.0913006933942953,26.428502335821076,-14.098313683730243,0.4153831231377487,9,0.5050010681152415,0.3400011062622106,-0.6724991798400843,-1.8449993133544886,-0.1700000762939382,0,-0.018773419627930776,1.0701773171866165,24.059999465942386,-1.4000015258788778,23.60000038146973,1.3466644287109375,24.1299991607666,-0.018773419627930776
9414,2009-09-22,23.76000022888184,24.20000076293945,23.56999969482422,24.20000076293945,16118700.0,-0.008760913245235313,1.8636377429157558,-43.99904634752589,43.82022905344008,48.6500984929211,0.7447957040741002,0.7420020683713524,0.12507567419801546,-2.56157125665273,25.622361792036806,0.6300010681152308,0.27464297170141094,-0.6999995231628375,-1.5838189286687196,0.18381988234304458,-1.1419092259157786,-0.2580898204098965,1.2136218003502002,14.503863474550261,-27.475411980886758,0.44190970275294167,9,0.6999998092651332,0.5500001907348597,-0.4625000953674352,-1.6350002288818395,-0.31999969482422586,1,-0.004208770223334102,-1.709682579724273,23.96999931335449,1.0701773171866165,24.059999465942386,-1.4000015258788778,23.60000038146973,-0.004208770223334102
9415,2009-09-23,24.04999923706055,24.54999923706055,23.86000061035156,23.88999938964844,16874100.0,0.012205345344491914,-5.272788749977985,-0.3636355754767341,49.557511667749786,47.2312806455402,0.317286222419078,0.4490349348333176,-0.07322186551007803,-2.7831203865210803,24.615386327598994,0.7899990081787109,0.15478580428129973,-0.39350051879882386,-1.295738070964692,0.5087370333670442,-0.8446192948817597,0.05761825728411196,0.811333005418863,48.97956800479581,1.9993471265910188,0.4511187760829344,9,0.23500061035155895,0.3000011444091797,-0.7949991226196325,-1.9249992370605504,-0.12999916076660512,2,-0.04365901332098687,1.8636377429157558,23.76000022888184,-1.709682579724273,23.96999931335449,1.0701773171866165,24.059999465942386,-0.04365901332098687
9416,2009-09-24,23.56999969482422,24.149999618530273,23.459999084472656,24.07999992370605,13610000.0,-0.0199584015577291,1.1230798123167844,-3.187504470352599,42.13835924716855,46.57764428019046,0.6404594640635786,0.9053573857086405,0.46932426851466147,-2.2433137517520123,23.403845679633818,0.6900005340576172,0.017067750447974817,-0.8290000915527358,-1.811990163319443,0.15398998021397148,-1.3204951274360894,-0.33750505566938216,1.1880259438427778,10.091797702082651,-38.213840779210514,0.4914950358833529,9,0.6599998474121094,0.8150005340576172,-0.16749954223632812,-1.4449996948242188,-0.11999893188476918,3,0.013152289773277204,-5.272788749977985,24.04999923706055,1.8636377429157558,23.76000022888184,-1.709682579724273,23.96999931335449,0.013152289773277204
9417,2009-09-25,23.35000038146973,23.76000022888184,23.149999618530273,23.420000076293945,13594800.0,-0.009333870012853573,-1.5957405363288248,0.1372542419788486,33.03368638610185,43.87807163563954,0.779381063416853,1.08904485709526,0.73609624855494,-1.9561958833625859,22.728293188114627,0.610000610351566,-0.14119598542030332,-0.9904994010925243,-2.0769803080630567,0.09598150587800802,-1.5337398545777923,-0.4472589476072564,1.2782226017778306,14.285772673953867,-29.430548073430558,0.5432404534852667,9,0.7249994277954066,0.8999996185302699,0.23749971389770153,-1.2250003814697301,0.10000038146971946,4,0.006423966427397065,1.1230798123167844,23.56999969482422,-5.272788749977985,24.04999923706055,1.8636377429157558,23.76000022888184,0.006423966427397065
9418,2009-09-28,23.90999984741211,24.18000030517578,23.420000076293945,23.5,11428300.0,0.023982846115359724,-1.6666688974849755,-5.8571662125343575,38.04573120318111,41.87596379090846,0.09625105968262204,0.4696398420426391,0.20874163348818797,-2.452324222519721,20.921028149191113,0.8299999237060511,-0.27162970466233105,-0.3774999618530259,-1.4377853462026948,0.682785422496643,-0.9076426540278604,0.15264273032180853,0.5408363320693752,54.28574542610848,16.000839227376176,0.5301426921748349,9,0.10499954223632812,0.3400001525878906,-0.33500003814697266,-1.4449996948242188,-0.44000053405762074,0,-0.008782897775525877,-1.5957405363288248,23.35000038146973,1.1230798123167844,23.56999969482422,-5.272788749977985,24.04999923706055,-0.008782897775525877
9419,2009-09-29,23.54999923706055,24.3700008392334,23.520000457763672,23.959999084472656,15327100.0,-0.015056487354621395,-2.6170428628243525,-0.9999999999999913,34.38112675296327,40.563935957096824,0.28562588022619906,0.7881396128895695,0.5785341573204157,-2.0182414278175322,19.95534066651833,0.8500003814697266,-0.3088158982763147,-0.6855005264282177,-1.7846192881103526,0.4136182352539173,-1.2350599072692852,-0.1359411455871502,-0.399999618530277,28.5714091086823,-3.1650026778592313,0.5495593808410666,9,0.30000019073485973,0.7000007629394496,0.14500093460082653,-1.0849990844726598,0.020000457763668322,1,0.010615711596566602,-1.6666688974849755,23.90999984741211,-1.5957405363288248,23.35000038146973,1.1230798123167844,23.56999969482422,0.010615711596566602
9420,2009-09-30,23.690000534057614,24.1200008392334,23.46999931335449,23.670000076293945,18646900.0,0.005944853568264463,-2.095230742681684,-0.04878162245647163,37.131631458147815,40.19893272570988,0.08565463454337419,0.6316953257151532,0.4675619960591497,-2.0781235301784875,18.636730626022167,0.6500015258789098,-0.4219075102890031,-0.514499282836919,-1.6394408268812697,0.6104422612074316,-1.0769700548590926,0.04797148918525451,-0.5156008911132766,44.26232583735619,17.119218072295894,0.562470772022175,9,0.15999889373779652,0.5599994659423864,0.1949992179870641,-1.1950006484985316,0.4899997711181676,2,-0.010552975701312861,-2.6170428628243525,23.54999923706055,-1.6666688974849755,23.90999984741211,-1.5957405363288248,23.35000038146973,-0.010552975701312861
9421,2009-10-01,22.649999618530273,23.739999771118164,22.60000038146973,23.520000457763672,22199300.0,-0.04390041756361285,-1.3505158693485024,-43.49904634751869,34.23912836908852,39.498776175012544,1.0915103585011643,1.642495188238101,1.5173685700286939,-0.9625989186029358,17.881467671529055,1.139999389648434,-0.5715149497734515,-1.4825001716613784,-2.8052385302341385,-0.15976181308861825,-2.1438693509477567,-0.8211309923750001,1.720001220703125,2.8248149225744017,-25.565878417042995,0.6613691792863798,10,0.9250001907348668,1.3250007629394567,1.2350001335144043,-0.1549997329711914,1.3900012969970703,3,0.056070661331255156,-2.095230742681684,23.690000534057614,-2.6170428628243525,23.54999923706055,-1.6666688974849755,23.90999984741211,0.056070661331255156
9422,2009-10-02,22.489999771118164,22.770000457763672,22.26000022888184,22.450000762939453,20423400.0,-0.007064011042243523,-1.4285720773293733,-0.04597582711984057,28.62522126691094,37.88584726719465,1.12353736455103,1.7479867260231927,1.6690756879732156,-0.7203731561477369,17.310402582139837,0.5100002288818324,-0.6362370213488155,-1.5510000228881822,-3.059291475057929,-0.04270857071843537,-2.305145748973054,-0.7968542968033105,1.8446010589599595,10.900449085557518,-14.529598197005143,0.7541457260848733,10,0.9149999618530309,1.3150005340576207,1.487499713897705,0.005000114440917969,2.1399993896484375,4,0.042685682596321106,-1.3505158693485024,22.649999618530273,-2.095230742681684,23.690000534057614,-2.6170428628243525,23.54999923706055,0.042685682596321106
9423,2009-10-05,22.60000038146973,22.93000030517578,22.489999771118164,22.59000015258789,18528800.0,0.004891089883105826,-3.190461485363439,0.250011921224637,29.158876838720246,36.256808132225785,0.8926357438301515,1.5388910789542969,1.5431853332855887,-0.7505055415824167,16.015319894289032,0.4400005340576172,-0.6272012348819267,-1.3279994010925265,-2.914542592423164,0.2585437902381109,-2.121270996757847,-0.534727805427206,1.6516164245605438,16.113746646321648,-5.569531031214996,0.7932715956653192,10,0.8049993515014648,1.2049999237060547,1.4049992561340297,-0.10500049591064808,2.4499988555908203,0,0.037610635713380525,-1.4285720773293733,22.489999771118164,-1.3505158693485024,22.649999618530273,-2.095230742681684,23.690000534057614,0.037610635713380525
9424,2009-10-06,23.10000038146973,23.239999771118164,22.790000915527344,22.85000038146973,16976100.0,0.022123893431876374,-1.4324332683801457,24.9994278084977,40.00000740718245,35.194863214384974,0.3231521755111757,0.9323247867715985,1.035357051755728,-1.1744235824544198,14.244513171524032,0.639999389648434,-0.6447540004705523,-0.7299994468688915,-2.2633752596138486,0.8033763658760655,-1.49668735324137,0.03668845950358701,1.0719517614746081,45.1612837067361,21.046424544916587,0.7666879063724792,10,0.21500015258788707,0.7049999237060547,1.2199997901916468,-0.3800001144409251,2.229999542236321,1,0.016017269514054355,-3.190461485363439,22.60000038146973,-1.4285720773293733,22.489999771118164,-1.3505158693485024,22.649999618530273,0.016017269514054355
9425,2009-10-07,22.81999969482422,23.11000061035156,22.670000076293945,22.989999771118164,14012800.0,-0.012121241645957737,1.1463348824659785,-0.6800003051757812,42.04080870031303,35.184024264734354,0.4585504930746822,1.0852463530554317,1.298311586586106,-0.8206337433049029,12.263401751531648,0.44000053405761363,-0.6861967142311656,-0.8940001487731948,-2.3596257963629412,0.5716254988165517,-1.626812972568068,-0.16118732497832156,1.2754743715576211,37.83781345609087,10.231713240984583,0.732812823794873,10,0.49500083923339844,0.985000610351566,1.517500400543213,-0.09999942779541371,2.5500011444091797,2,0.03286590753855734,-1.4324332683801457,23.10000038146973,-3.190461485363439,22.60000038146973,-1.4285720773293733,22.489999771118164,0.03286590753855734
9426,2009-10-08,22.53000068664551,22.93000030517578,22.26000022888184,22.93000030517578,21887000.0,-0.012708107452099604,2.3500035762820795,2.352937876560919,33.82664981640251,35.27213131254555,0.6543203133337236,1.244518420847534,1.5691551073621461,-0.46209392812156835,10.289636103041985,0.6700000762939418,-0.7297471971035563,-1.0604991912841761,-2.4855599161688886,0.36456153360053634,-1.7730295537265306,-0.3479688288418217,1.4920544262363293,27.551079988011047,0.5840290277207174,0.7125303624423557,10,0.7849998474121058,1.2749996185302734,1.9124994277954066,0.18999958038329368,2.9099998474121023,3,0.0732356665886964,1.1463348824659785,22.81999969482422,-1.4324332683801457,23.10000038146973,-3.190461485363439,22.60000038146973,0.0732356665886964
9427,2009-10-09,23.63999938964844,23.649999618530273,22.479999542236328,22.479999542236328,20651300.0,0.04926758407339382,-1.0172417762022052,-2.9000023841880993,47.13043449416273,36.28154278932127,-0.45842419556911906,0.07952810618418482,0.45218186762112467,-1.4992754876450824,8.963607938094114,1.1700000762939453,-0.806830211431091,0.08699951171875497,-1.2880730462186314,1.4620720696561413,-0.6005367672499382,0.7745357906874482,0.3115735278733993,99.28055875734148,69.26100268557886,0.6875362789686926,10,-0.32499885559082387,0.16500091552734375,0.8175005912780726,-0.919999122619636,2.3100013732910085,4,0.016920538756615144,2.3500035762820795,22.53000068664551,1.1463348824659785,22.81999969482422,-1.4324332683801457,23.10000038146973,0.016920538756615144
9428,2009-10-12,23.79999923706055,24.309999465942386,23.59000015258789,23.709999084472656,17958600.0,0.006768183229402647,-3.3636584322656184,0.07758634864364757,50.35086856324084,38.05595854601878,-0.7103717311979096,-0.16451498364169126,0.29014670024579203,-1.5898980289664486,7.7906745626700715,0.7199993133544957,-0.8044277672923243,0.2949994087219281,-0.9648665243344929,1.5548653417783491,-0.33493355780628065,0.9249323752501368,-1.539999008178711,75.12193079578337,41.35768563630707,0.62993296652821,10,-0.5149993896484375,0.005001068115234375,0.6850008964538539,-1.0799989700317454,2.070001602172848,0,0.034873947492132906,-1.0172417762022052,23.63999938964844,2.3500035762820795,22.53000068664551,1.1463348824659785,22.81999969482422,0.034873947492132906
9429,2009-10-13,23.6200008392334,24.020000457763672,23.459999084472656,23.90999984741211,14914000.0,-0.007562958134337494,1.1960828312520804,-3.2222057389902514,46.153859277206735,39.058428303692,-0.5804386923910698,-0.08412787551347378,0.45566003070965166,-1.3338391208717155,6.326917783549481,0.5600013732910156,-0.7420696531554611,0.17550096511840962,-0.9222374175405896,1.2732393477774089,-0.3733682262110918,0.724370156447911,-1.3190006256103466,66.34151787791086,33.07667046908793,0.5488691913294999,10,-0.3350009918212855,0.18499946594238637,0.8649992942810059,-0.9000005722045934,2.1299991607666016,1,0.06054184365022919,-3.3636584322656184,23.79999923706055,-1.0172417762022052,23.63999938964844,2.3500035762820795,22.53000068664551,0.06054184365022919
9430,2009-10-14,23.6200008392334,24.06999969482422,23.35000038146973,24.020000457763672,22533500.0,0.0,1.8800082397775117,1.3793137467690062,50.48924811252689,40.863997164074036,-0.6609145940360364,-0.13101174367373858,0.4334616055404723,-1.2656287042099024,5.930771087015544,0.7199993133544886,-0.744764135107097,0.20100088119506765,-0.8524922354094748,1.2544939977996101,-0.3257456771072036,0.7277474394973389,-1.2788206405639606,66.34151787791086,28.900158683165117,0.526746558302272,10,-0.3350009918212855,0.18499946594238637,0.8649992942810059,-0.9000005722045934,1.2599983215332031,2,0.07239623301080922,1.1960828312520804,23.6200008392334,-3.3636584322656184,23.79999923706055,-1.0172417762022052,23.63999938964844,0.07239623301080922
9431,2009-10-15,23.25,23.459999084472656,23.1299991607666,23.38999938964844,16662800.0,-0.015664725913930422,1.3571525885558584,0.3499988079059765,49.049426073019504,43.13335325364166,-0.21998725422985999,0.22284909354450733,0.7835992760816595,-0.8368600738839156,6.097278457230402,0.4900016784667969,-0.7048129154653573,-0.15149993896484304,-1.203960876223757,0.900960998294071,-0.6777304075943,0.37473052966461395,-0.8694434159851028,42.076529500847805,1.6356652789686947,0.5262304686294577,10,0.03499984741211293,0.5550003051757848,1.2350001335144043,-0.529999732971195,1.489999771118164,3,0.09118283179498499,1.8800082397775117,23.6200008392334,1.1960828312520804,23.6200008392334,-3.3636584322656184,23.79999923706055,0.09118283179498499
9432,2009-10-16,22.75,23.1200008392334,22.540000915527344,23.1200008392334,23914600.0,-0.021505376344086002,2.135127611644079,2.6428746594004777,38.84615694982719,44.20971771043132,0.3584691734798149,0.6531631958751234,1.260095559423796,-0.2800837858934244,6.5263459170225175,0.7099990844726562,-0.7079500232708007,-0.5859999656677246,-1.6289186665985582,0.456918735263109,-1.1074593161331414,-0.0645406152023078,-0.33085455834655164,11.864364771565157,-25.717093125745293,0.5214593504654159,10,0.5349998474121129,0.880000114440918,1.7450003623962402,-0.01999950408935547,2.389999389648441,4,0.1182417817168182,1.3571525885558584,23.25,1.8800082397775117,23.6200008392334,1.1960828312520804,23.6200008392334,0.1182417817168182
9433,2009-10-19,23.520000457763672,23.54999923706055,22.88999938964844,23.0,36034900.0,0.0338461739676339,1.2758693264405185,-1.4054034548706873,49.732631229651524,45.29112035737233,-0.298718711691464,-0.1605079323184455,0.481501809200104,-0.9928845242270157,6.733531857524222,0.7999992370605504,-0.5863703949453907,0.20650043487548686,-0.7975181526323709,1.2105190223833446,-0.295508858878442,0.7085097286294157,-1.0630379356244433,64.05230876633091,24.284737017533146,0.502009293753928,10,-0.23500061035155895,0.1099996566772461,0.9749999046325684,-0.7899999618530273,1.7600002288818395,0,0.10331633749495372,2.135127611644079,22.75,1.3571525885558584,23.25,1.8800082397775117,23.6200008392334,0.10331633749495372
9434,2009-10-20,23.65999984741211,24.11000061035156,23.51000022888184,24.11000061035156,30411700.0,0.005952354886210376,1.6666638409697896,-0.8653853207643991,49.73261413920252,46.14576540613782,-0.3921692134727195,-0.3250486393037164,0.34886584624601014,-1.0763651179090843,7.091081063699189,0.6000003814697195,-0.4059230236413143,0.3514998435974128,-0.6441171806294363,1.347116867824262,-0.14630866851601,0.8493083557108356,-1.1659765863968161,71.33752545156807,30.81090117495245,0.49780851211342436,10,-0.37499999999999645,-0.029999732971191406,0.8350005149841309,-0.9299993515014648,1.760000228881836,1,0.09340663592874088,1.2758693264405185,23.520000457763672,2.135127611644079,22.75,1.3571525885558584,23.25,0.09340663592874088
9435,2009-10-21,23.0,23.78000068664551,22.85000038146973,23.63999938964844,27725900.0,-0.027895175472044564,1.021735434729411,1.4222184546263914,53.3460854660333,48.31459158943014,0.33084019827185784,0.2658867368254114,1.0090340689588437,-0.3784390300763647,7.198223635291007,0.9300003051757812,-0.24050386547214941,-0.2560000419616699,-1.1961768673768596,0.6841767834535197,-0.726088454669263,0.21408837074592313,-0.4696572148861655,29.299310438666037,-15.335546891291504,0.47008841270759466,10,0.39499950408935547,0.5699996948242188,1.4950003623962402,-0.26999950408935547,2.25,2,0.11956521739130443,1.6666638409697896,23.65999984741211,1.2758693264405185,23.520000457763672,2.135127611644079,22.75,0.11956521739130443
9436,2009-10-22,23.8799991607666,23.920000076293945,22.8700008392334,22.8700008392334,32594400.0,0.03826083307680883,-1.0792098653522935,-1.578123882411836,61.68067313092559,49.931284771292674,-0.3771885982721592,-0.6215652273522636,0.13169532847469867,-1.210698626084838,7.383029244141555,1.0499992370605469,-0.15745720420576603,0.6084991455078139,-0.3631682585271605,1.5801665495427883,0.12266544349032671,1.0943328475253011,-1.3140632420361946,85.35022329346953,34.94255305799577,0.4858337020174877,10,-0.4549989700317383,-0.4749994277954066,0.6125011444091797,-1.149998664855957,1.4100017547607422,3,0.04187604837285508,1.021735434729411,23.0,1.6666638409697896,23.65999984741211,1.2758693264405185,23.520000457763672,0.04187604837285508
9437,2009-10-23,23.5,24.0,23.3799991607666,24.0,23598300.0,-0.015912863237906527,1.4800033569335938,-0.4950503276490473,57.234728857316384,50.69615813730107,-0.021385716925404807,-0.24216838378649186,0.4887170536832812,-0.78404621508448,7.0775033029315635,0.6200008392333984,-0.07138991060745781,0.22100000381469798,-0.7555221036837629,1.1975221113131589,-0.2672610499345325,0.7092610575639284,-0.8991828103253532,51.58726194098423,-3.027890436276465,0.4882610537492304,10,-0.17499923706054688,-0.09500026702880504,0.8925004005432129,-0.7699995040893555,2.4400005340576136,4,0.052765947707155814,-1.0792098653522935,23.8799991607666,1.021735434729411,23.0,1.6666638409697896,23.65999984741211,0.052765947707155814
9438,2009-10-26,23.70000076293945,23.959999084472656,23.309999465942386,23.3799991607666,19752700.0,0.008510670763380856,-1.8260792045544352,-0.640003204345696,55.06757398954754,51.68657088311671,-0.2649224033729105,-0.4834975836707329,0.28628718984603196,-0.9362361255252942,7.47390848266532,0.6499996185302699,0.09817533393757572,0.43150072097778036,-0.5206662400717796,1.3836676820273404,-0.044582759547001416,0.9075842015025621,-1.0649999277394464,67.46033548137062,11.168110397628695,0.4760834805247805,10,-0.37499999999999645,-0.2950010299682546,0.6924996376037633,-0.970000267028805,2.2599983215332067,0,0.06075943377017823,1.4800033569335938,23.5,-1.0792098653522935,23.8799991607666,1.021735434729411,23.0,0.06075943377017823
9439,2009-10-27,23.79999923706055,24.35000038146973,23.690000534057614,24.03000068664551,29322600.0,0.004219344763797261,-1.9333401150345468,-0.7187509313179197,58.536590228649494,52.58072000713033,-0.3762720156797208,-0.5942751683470426,0.20495899968236486,-0.9809700222835822,7.753733541225241,0.6599998474121165,0.11989989575654647,0.5189991950988819,-0.4550405453302737,1.4930389355280376,0.031979324884304106,1.0060190653134597,-1.131498429245699,63.33325703938802,4.512245191533388,0.4870198702145785,10,-0.35499858856201527,-0.39499950408935547,0.5925011634826625,-1.0349988937377965,2.640001296997063,1,0.06218493684992876,-1.8260792045544352,23.70000076293945,1.4800033569335938,23.5,-1.0792098653522935,23.8799991607666,0.06218493684992876
9440,2009-10-28,23.440000534057614,24.559999465942386,23.40999984741211,23.93000030517578,28936800.0,-0.015125996409376286,-3.1818080933836077,2.1304203604037073,57.83133242069385,53.55648737909414,-0.04972009487927309,-0.26769079809659857,0.5637107505218708,-0.5686761057304786,8.004765239978017,1.149999618530277,0.09675740375207198,0.17150049209594442,-0.7867274205411121,1.129728404733001,-0.30761346422258384,0.6506144484144727,-0.7042397432965686,33.72782000031573,-27.848659069708248,0.47911395631852827,10,0.10999965667724965,-0.030000686645500707,0.9449996948242223,-0.6750001907348597,3.4099998474121165,2,0.08447096830733658,-1.9333401150345468,23.79999923706055,-1.8260792045544352,23.70000076293945,1.4800033569335938,23.5,0.08447096830733658
9441,2009-10-29,23.920000076293945,23.93000030517578,23.40999984741211,23.60000038146973,18265200.0,0.020477795703925272,2.058824849375624,-0.6530609067305964,52.70271215685636,55.09610462431961,-0.4745940943889124,-0.6826674108043491,0.083502894010266,-1.0130172850612915,7.34806788968094,0.5200004577636719,0.12668340015989088,0.5880000114440911,-0.36596323869867575,1.541963261586858,0.11101838637270944,1.0649816365154727,-1.074784965022019,48.800048828124716,-7.676351962292074,0.4769816250713831,10,-0.21500015258788707,-0.5100002288818324,0.39750003814697266,-1.1549997329711914,2.700000762939453,3,0.05560200332207188,-3.1818080933836077,23.440000534057614,-1.9333401150345468,23.79999923706055,-1.8260792045544352,23.70000076293945,0.05560200332207188
9442,2009-10-30,23.45000076293945,24.18000030517578,23.3799991607666,24.09000015258789,23463400.0,-0.019648800662851684,-1.0512781638651558,-2.0000000000000333,46.81239659831468,54.77163410972663,0.11749878341054298,-0.1444664961713933,0.5436372008390897,-0.5087725702860624,6.352222174699132,0.8000011444091797,0.11532998081720436,0.0700006484985316,-0.7983429067653667,0.9383442037624299,-0.36417112913341754,0.5041724261304807,-0.5018985903872952,11.200103759765057,-41.144874369490275,0.43417177763194964,10,0.25499916076660867,-0.040000915527336645,0.8574991226196325,-0.39000034332275035,2.8799991607666016,4,0.07846482271744071,2.058824849375624,23.920000076293945,-3.1818080933836077,23.440000534057614,-1.9333401150345468,23.79999923706055,0.07846482271744071
9443,2009-11-02,23.45000076293945,23.61000061035156,23.040000915527344,23.3799991607666,18532500.0,0.0,1.9230656370279067,-0.10937760770568966,48.39924467495481,54.623481947032445,0.11904384396182977,-0.08171089252173402,0.5197064833383003,-0.4722634619944799,5.511695143512492,0.5699996948242152,0.14135161490109382,0.027500629425045275,-0.7594953903976922,0.8144966492477828,-0.36599738048632346,0.420998639336414,1.1099987030029368,26.973699895973812,-22.625884967435876,0.3934980099113693,11,0.25499916076660867,-0.040000915527336645,0.7124991416931188,-0.02000045776366477,2.5399990081787145,0,0.1061833556548697,-1.0512781638651558,23.45000076293945,2.058824849375624,23.920000076293945,-3.1818080933836077,23.440000534057614,0.1061833556548697
9444,2009-11-03,23.46999931335449,23.63999938964844,23.01000022888184,23.21999931335449,18038800.0,0.0008528166210828303,1.1355898231661465,3.5713468297868354,48.592854699239744,54.095345195166495,0.07739870067018373,-0.07649049893213444,0.4864770988638796,-0.4544676205905702,5.153818772642089,0.6299991607666016,0.27741330280881726,0.028999233245844636,-0.7433353157291336,0.8013337822208229,-0.35716804124164625,0.4151665077333355,1.0596001815795972,29.677374896325865,-17.068983828030134,0.3861672744874895,11,0.245000839233402,-0.05999946594237571,0.6625003814697301,0.030000686645511365,2.470001220703125,1,0.10609287788523081,1.9230656370279067,23.45000076293945,-1.0512781638651558,23.45000076293945,2.058824849375624,23.920000076293945,0.10609287788523081
9445,2009-11-04,23.56999969482422,24.0,23.53000068664551,23.790000915527344,13586600.0,0.004260774793156008,-2.133336724184021,-0.8800048828125,53.16205622991343,53.148832206165146,0.07460076718386688,-0.12376744251906047,0.3683323312205431,-0.5211372193182413,4.6617230651531365,0.5300006866455114,0.29408529080367884,0.09149961471557688,-0.6246674542800257,0.8076666837111794,-0.2665839197822244,0.44958314921337816,0.8988158294677788,47.86319909621008,0.5044041477310799,0.35808353449780084,11,0.21500015258789418,-0.15999984741210582,0.48000001907348633,0.1550006866455078,2.0699996948242223,2,0.12176499263441332,1.1355898231661465,23.46999931335449,1.9230656370279067,23.45000076293945,-1.0512781638651558,23.45000076293945,0.12176499263441332
9446,2009-11-05,24.18000030517578,24.309999465942386,23.649999618530273,23.79999923706055,13147600.0,0.02588038261559733,1.0625014901175287,-1.727267998335398,63.82980528789923,53.8816184762299,-0.5457621600058538,-0.6364471282847717,-0.2556775340827393,-1.087534689049484,3.7603769020491855,0.7399997711181676,0.31630388243780416,0.6190002441406257,-0.012218971296725556,1.250219459577977,0.3033906364219483,0.9346098518593031,0.23046260729980972,90.00005868768442,36.575459699952816,0.3156096077186764,11,-0.3950004577636683,-0.7700004577636683,-0.13000059127807617,-0.24999999999999645,1.7999992370605469,3,0.11042183798990401,-2.133336724184021,23.56999969482422,1.1355898231661465,23.46999931335449,1.9230656370279067,23.45000076293945,0.11042183798990401
9447,2009-11-06,24.040000915527344,24.479999542236328,23.93000030517578,24.059999465942386,11756600.0,-0.005789883700641263,-3.583331346509946,-0.05262761632285279,55.7268857572101,53.95487533930353,-0.35884456030584744,-0.4900702783148958,-0.13353736455262322,-0.9151612467103192,4.0252867595382895,0.5499992370605469,0.3656251379802562,0.4590007781982415,-0.20713970466990617,1.1251412610663891,0.12593053676416943,0.7920710196323135,-1.0300006866455043,70.06810665068119,17.2447822978814,0.33307024143407343,11,-0.2550010681152308,-0.6300010681152308,-0.26500082015990856,-0.11000061035155895,1.3999996185302699,4,0.1073211241867984,1.0625014901175287,24.18000030517578,-2.133336724184021,23.56999969482422,1.1355898231661465,23.46999931335449,0.1073211241867984
9448,2009-11-09,24.6299991607666,24.709999084472656,24.03000068664551,24.149999618530273,10613700.0,0.02454235535649163,1.124997019764908,-24.00171673819316,59.719447303773045,54.08630390320613,-0.8974229708189796,-1.0695343533533261,-0.7494142447850294,-1.4677485897887372,4.1014731393575605,0.6799983978271449,0.3017202870759945,1.007499027252198,0.19629157365410066,1.8187064808502953,0.6018953004531511,1.4131027540512449,-1.5905989456176712,95.29411896702416,42.96154944291,0.40560372679904794,11,-0.7699995040893555,-1.1449995040893555,-1.0249991416931117,-0.8249988555908168,0.9500007629394496,0,0.06902155180124403,-3.583331346509946,24.040000915527344,1.0625014901175287,24.18000030517578,-2.133336724184021,23.56999969482422,0.06902155180124403
9449,2009-11-10,25.04999923706055,25.270000457763672,24.57999992370605,24.60000038146973,19411900.0,0.01705237883089228,-1.8163300259632416,0.9374985098824595,71.57897399737541,55.61381963394854,-1.2532571532247978,-1.451319452988809,-1.178695696921487,-1.8527848389601012,4.596804670503171,0.6900005340576207,0.3084229135895953,1.355999183654788,0.3237531956383428,2.388245171671233,0.8398761896465636,1.8721221776630124,-1.9437750671386702,87.3562500205535,30.783691859245707,0.5161229940082227,11,-0.9099988937377965,-1.2849988937377965,-1.4449992179870605,-1.2449989318847656,0.030000686645500707,1,0.03752497256235121,1.124997019764908,24.6299991607666,-3.583331346509946,24.040000915527344,1.0625014901175287,24.18000030517578,0.03752497256235121
9450,2009-11-11,25.32999992370605,25.690000534057614,25.1299991607666,25.149999618530273,14682800.0,0.011177672462011401,-4.0908933277846815,0.4000016954253107,67.46991440358258,57.25461988358479,-1.3823347863127076,-1.6829273157527211,-1.4558888487874064,-2.084821207325401,5.429967547814336,0.6400012969970632,0.3306484015984523,1.5504999160766566,0.2867468753772222,2.814252956776091,0.9186233957269394,2.182376436426374,-2.0939491765136644,82.3529191770729,28.20520986687712,0.6318765203497175,11,-0.9799995422363246,-1.3549995422363246,-1.769999504089352,-1.5249996185302663,0.12999916076660512,2,0.0240821402364344,-1.8163300259632416,25.04999923706055,1.124997019764908,24.6299991607666,-3.583331346509946,24.040000915527344,0.0240821402364344
9451,2009-11-12,25.3700008392334,25.85000038146973,25.190000534057614,25.26000022888184,13326000.0,0.0015791913007434655,-4.279998779296782,0.6111134658585097,74.54072143917364,60.33554486590245,-1.3354607960110592,-1.6400456165852333,-1.48546720961086,-2.0703901051369975,6.54967783687776,0.6599998474121165,0.3275897735414972,1.4845007896423326,0.06207193568180713,2.906929643602858,0.7732863626620698,2.1957152166225953,-1.9376341090917926,75.00002483526754,19.68042763094465,0.7112144269802627,11,-0.9400005340576136,-1.3150005340576136,-1.8100004196166992,-1.5650005340576136,0.4699993133544922,3,0.01064243364144879,-4.0908933277846815,25.32999992370605,-1.8163300259632416,25.04999923706055,1.124997019764908,24.6299991607666,0.01064243364144879
9452,2009-11-13,25.440000534057614,25.68000030517578,25.239999771118164,25.440000534057614,10336600.0,0.002759152247088892,-1.1999942779759685,0.0,73.6413360374876,63.14022168396164,-1.2219996871195953,-1.5791479825327208,-1.5514307637570148,-2.090905960812936,6.9599324957477435,0.4400005340576172,0.36406088809359716,1.420000457763667,-0.057978212524467665,2.8979791280518015,0.6810111226195978,2.158989792907736,-1.765870438783196,77.47253207909381,22.710102646066446,0.7389893351440678,11,-1.0100002288818288,-1.2750005722045863,-1.8800001144409144,-1.6350002288818288,0.19999885559082742,4,0.0212263756620521,-4.279998779296782,25.3700008392334,-4.0908933277846815,25.32999992370605,-1.8163300259632416,25.04999923706055,0.0212263756620521
9453,2009-11-16,25.95000076293945,26.07999992370605,25.520000457763672,25.56999969482422,12384100.0,0.02004717838740122,-1.3333333333333186,100.0,76.2836607695807,66.21697791399953,-1.4975664861430822,-2.0003219844383615,-2.0687938951736733,-2.553862212814508,8.14390206548808,0.6399993896484375,0.4244520665640792,1.8085006713867138,0.1191745852963173,3.4978267574771102,0.9638376283415155,2.653163714431912,-2.058283639045502,91.33338928222656,36.099618068659794,0.8446630430451988,11,-1.1450004577636683,-1.6400003433227504,-2.3900003433227504,-2.1450004577636648,-0.6300010681152308,0,-0.01965318743304989,-1.1999942779759685,25.440000534057614,-4.279998779296782,25.3700008392334,-4.0908933277846815,25.32999992370605,-0.01965318743304989
9454,2009-11-17,25.8700008392334,25.96999931335449,25.56999969482422,25.81999969482422,10938500.0,-0.003082848607091515,2.2000213624677327,0.13158158911810594,81.88978821908593,69.40894813501869,-1.1637000082487141,-1.8406354942700531,-2.0036858345320994,-2.428402629100262,9.120100796379853,0.3999996185302699,0.5690333570639297,1.618000698089599,-0.22118245010556237,3.45718384628476,0.6984091239920183,2.5375922721871795,-1.7156897793619983,77.89485096592101,19.116990921640642,0.9195915740975807,11,-1.0050010681152344,-1.5600004196166992,-2.3250007629394496,-2.0650005340576136,-0.0400009155273473,1,-0.011209930657889444,-1.3333333333333186,25.95000076293945,-1.1999942779759685,25.440000534057614,-4.279998779296782,25.3700008392334,-0.011209930657889444
9455,2009-11-18,25.75,25.940000534057614,25.479999542236328,25.82999992370605,10757200.0,-0.004638609792830373,2.0666615804230974,-1.5999618539003677,76.52174682232848,70.81916386106639,-0.7844382081150343,-1.5853287338332755,-1.9028573477844013,-2.260783316765391,10.239435097530361,0.4600009918212855,0.7154466770933254,1.3604998588562012,-0.49568178059861623,3.2166814983110186,0.43240903912879247,2.28859067858361,-1.364606276468443,62.9213314588445,2.7623199941674628,0.9280908197274096,11,-0.744999885559082,-1.4399995803833008,-2.204999923706051,-1.9449996948242152,-0.26000022888183594,2,-0.02601942043859995,2.2000213624677327,25.8700008392334,-1.3333333333333186,25.95000076293945,-1.1999942779759685,25.440000534057614,-0.02601942043859995
9456,2009-11-19,24.8799991607666,24.959999084472656,24.45000076293945,24.79999923706055,19635100.0,-0.033786440358578584,3.249990065883093,-1.0,68.57140592387753,72.24633276847388,0.21825107653017994,-0.670970137063513,-1.0580203498981788,-1.3477395847245397,10.93716827410061,1.2999992370605504,0.853566394484826,0.440499019622802,-1.4117654188603588,2.292763458105963,-0.4856331996187784,1.3666312388643824,1.2000007629394496,26.380283387687165,-38.320510911920586,0.9261322192415808,11,0.1750011444091797,-0.5699987411499023,-1.3349990844726527,-1.0749988555908168,0.4900016784667969,3,0.023311894825971624,2.0666615804230974,25.75,2.2000213624677327,25.8700008392334,-1.3333333333333186,25.95000076293945,0.023311894825971624
9457,2009-11-20,24.739999771118164,25.0,24.649999618530273,24.75,13252900.0,-0.005626985304292287,-2.6842041861165487,-0.1250029802350865,66.16540203230645,72.96254996053314,0.5229849320239524,-0.4567265277677137,-0.9256652790862852,-1.169864574830335,11.794370680658432,0.35000038146972656,0.9657098234156791,0.23849964141845703,-1.5636894603841505,2.0406887432210645,-0.6625949094828485,1.1395941923197626,1.3074001693725563,17.79135935519903,-49.54674264829757,0.9010945509013041,11,0.5250005722045863,-0.42999935150146484,-1.1949996948242152,-0.9349994659423793,1.239999771118164,4,0.04446242488465524,3.249990065883093,24.8799991607666,2.0666615804230974,25.75,2.2000213624677327,25.8700008392334,0.04446242488465524
9458,2009-11-23,25.13999938964844,25.38999938964844,24.88999938964844,24.93000030517578,9020200.0,0.01616813347739976,-2.4482649759281054,-20.999427808506937,69.10754869084774,72.68794714869672,0.22678566830007796,-0.7834832550261197,-1.3407468530946893,-1.5244879111796443,12.777243412794325,0.649999618530277,0.9832478654460246,0.5664993286132862,-1.2158147598038482,2.3488134170304207,-0.3246577155952828,1.4576563728218552,0.875452567291255,45.394689785762345,-25.60399234029726,0.8911570442085677,11,0.1250009536743093,-0.6749992370605504,-1.6824994087219274,-1.3349990844726562,0.9200000762939453,0,0.019888624190097515,-2.6842041861165487,24.739999771118164,3.249990065883093,24.8799991607666,2.0666615804230974,25.75,0.019888624190097515
9459,2009-11-24,25.28000068664551,25.540000915527344,25.13999938964844,25.18000030517578,11281600.0,0.005568866364201952,-3.444406768885304,0.4761943687556855,69.38775863269545,72.9010409519315,0.1372772768819175,-0.8505285349763518,-1.4967708801560597,-1.6194348772679632,13.649691261864385,0.4000015258789027,1.0804451347806463,0.6325005531311056,-1.1374459858277142,2.4024470920899255,-0.25247271634830426,1.5174738226105156,0.7041422464141789,55.704701423087585,-17.467795149772286,0.88497326947941,11,-0.015000343322761012,-0.8150005340576207,-1.8225007057189977,-1.4750003814697266,0.7299995422363281,1,0.0015822392045992117,-2.4482649759281054,25.13999938964844,-2.6842041861165487,24.739999771118164,3.249990065883093,24.8799991607666,0.0015822392045992117
9460,2009-11-25,25.420000076293945,25.45000076293945,25.18000030517578,25.34000015258789,8281900.0,0.005537950389471025,2.857113663301735,0.7999961853172578,65.73603557156311,71.92274252219701,0.012725165901830593,-0.879687690168808,-1.6289299793489072,-1.703049155625731,14.930144729511309,0.2700004577636683,1.118262243648548,0.6734999656677232,-1.0324066175531215,2.379406548888568,-0.17945332594269914,1.5264532572781455,0.5334600133633387,88.99075023535632,17.20546218305587,0.8529532916104231,11,-0.15499973297119496,-0.9549999237060547,-1.9625000953674316,-1.6149997711181605,0.44000053405761363,2,0.016129026206985086,-3.444406768885304,25.28000068664551,-2.4482649759281054,25.13999938964844,-2.6842041861165487,24.739999771118164,0.016129026206985086
9461,2009-11-27,25.25,25.399999618530273,24.559999465942386,24.79999923706055,7278500.0,-0.006687650502899989,1.2400004069010322,5.62501490117536,65.23927849395417,70.98918057291552,0.1831759260101684,-0.6376301161721223,-1.4358173197040998,-1.4714915692613886,15.909541264129704,0.860000610351559,1.056737382674708,0.436999893188478,-1.2366360401650418,2.1106358265419978,-0.3998180734882837,1.2738178598652397,0.6733909031229288,70.40811361552957,-1.5285238804744665,0.83681796667676,11,0.015000343322750354,-0.7749996185302734,-1.767500400543213,-1.4449996948242152,0.4200000762939453,4,0.009504941430422242,2.857113663301735,25.420000076293945,-3.444406768885304,25.28000068664551,-2.4482649759281054,25.13999938964844,0.009504941430422242
9462,2009-11-30,25.290000915527344,25.38999938964844,25.03000068664551,25.35000038146973,12468900.0,0.0015841946743502255,4.142931102603317,-0.13333192048489853,59.64913748342925,69.14090020778757,0.13372228438890943,-0.5615035048933379,-1.466593720537574,-1.4493967776293353,16.61633685608938,0.3599987030029297,1.0113030545597113,0.3850008010864272,-1.1713447436704314,1.9413463458432858,-0.3931719712920021,1.1631735734648565,0.6039221847919158,74.48983365219735,5.2802405700680595,0.7781727723784293,11,-0.08000087738037465,-0.7450008392333984,-1.8750009536743164,-1.485000610351559,0.45999908447265625,0,0.0031633025231303513,1.2400004069010322,25.25,2.857113663301735,25.420000076293945,-3.444406768885304,25.28000068664551,0.0031633025231303513
9463,2009-12-01,25.940000534057614,26.03000068664551,25.290000915527344,25.54999923706055,15842300.0,0.02570184242781859,1.596483126704459,-6.500079473566588,62.19178712128056,66.95223341914252,-0.578701711548316,-1.070267011723299,-2.0967241646885135,-2.033050240186544,17.84225458866826,0.7399997711181676,0.951360264290134,0.910500431060786,-0.5512722651061139,2.372273127227686,0.17961408297733428,1.6413867791442378,-1.489999771118164,93.87754572442809,25.84955317539091,0.7308863480834508,12,-0.6999998092651332,-1.3950004577636683,-2.5750002861022914,-2.135000228881829,0.399999618530277,1,0.0015419817793063118,4.142931102603317,25.290000915527344,1.2400004069010322,25.25,2.857113663301735,25.420000076293945,0.0015419817793063118
9464,2009-12-02,25.959999084472656,26.32999992370605,25.71999931335449,26.01000022888184,20674200.0,0.0007709541250311425,-1.3018861134402817,-0.12820763621603998,59.29201946507618,65.03781926833672,-0.6532921145286252,-0.9424776219773783,-2.089441562571345,-1.9922996381522218,19.21525827919132,0.6100006103515625,0.8937718614825947,0.8059989929199212,-0.5137683646576789,2.1257663504975213,0.1461153141311229,1.4658826717087194,-1.4783983230590856,79.09600318968965,12.347957280572587,0.6598836787887999,12,-0.5699987411499059,-1.289999008178711,-2.594998836517334,-2.1549987792968714,0.04000091552734375,2,0.003852094953637364,1.596483126704459,25.940000534057614,4.142931102603317,25.290000915527344,1.2400004069010322,25.25,0.003852094953637364
9465,2009-12-03,26.440000534057614,26.68000030517578,26.0,26.059999465942386,14466700.0,0.018490041082938946,-1.720001220703125,-7.599847415601072,63.96865774512655,64.52640280403105,-1.1455955754322993,-1.2610985865748567,-2.5453706877201974,-2.4121358000615096,20.661431937407137,0.720001220703125,0.7808150412947583,1.1425004005432093,-0.07200643560856079,2.3570072366949795,0.5352469824673243,1.7497538186190944,-1.8844638061523433,88.67926056081407,22.025959512536815,0.6072534180758847,12,-0.8200006484985316,-1.595000267028805,-3.0150003433227504,-2.635000228881829,-1.5300006866455043,3,-0.01626324873261209,-1.3018861134402817,25.959999084472656,1.596483126704459,25.940000534057614,4.142931102603317,25.290000915527344,-0.01626324873261209
9466,2009-12-04,26.85000038146973,27.0,26.34000015258789,26.739999771118164,16339200.0,0.015506801782548818,2.219512648982592,0.2894744767354462,66.9064649482547,64.6087431280253,-1.3932818941468312,-1.539756704776913,-2.910563470095031,-2.771589452457359,21.876692273913573,0.6599998474121094,0.6613509294926203,1.41900024414063,0.13661893171100203,2.701381556570258,0.777809587925816,2.060190900355444,-2.16699583892823,92.38580351204018,25.98154549203332,0.6411906562148144,12,-1.0700006484985387,-1.8450002670288121,-3.370000362396244,-3.0450000762939453,-1.8299999237060582,4,-0.03687149933157585,-1.720001220703125,26.440000534057614,-1.3018861134402817,25.959999084472656,1.596483126704459,25.940000534057614,-0.03687149933157585
9467,2009-12-07,26.6200008392334,27.0,26.43000030517578,26.709999084472656,12624500.0,-0.008566090836820361,-1.4255341598522817,-0.8181613261201012,58.61182330210484,63.44255141816498,-0.9706317352871743,-1.166359461612842,-2.63041333247444,-2.4990532254745723,22.932230293464897,0.5699996948242188,0.5789172919743208,1.0600007057189949,-0.15025438252841639,2.270255793966406,0.45487316159528746,1.6651282498427022,-1.751636660095219,77.77781495808293,13.926832122882175,0.6051275441237065,12,-0.840001106262207,-1.6150007247924805,-3.062500953674313,-2.8150005340576136,-1.9100017547607422,0,-0.03568748057811144,2.219512648982592,26.85000038146973,-1.720001220703125,26.440000534057614,-1.3018861134402817,25.959999084472656,-0.03568748057811144
9468,2009-12-08,26.32999992370605,26.899999618530273,25.1200008392334,26.71999931335449,18215400.0,-0.01089409866208324,3.746663411458288,4.333411041644591,55.60974180096404,61.911660659083715,-0.5521410374983873,-0.782592545640604,-2.310650879499864,-2.1784681164145034,23.009493714033653,1.779998779296875,0.5813580489213983,0.6849997520446749,-0.4884706105412171,1.8584701146305669,0.09826457075173067,1.2717349333376191,-1.2911048788989277,64.36168216049921,2.192674212730722,0.5867351812929457,12,-0.5500001907348597,-1.3249998092651332,-2.7725000381469656,-2.5249996185302663,-1.8299999237060511,1,-0.022028101989618798,-1.4255341598522817,26.6200008392334,2.219512648982592,26.85000038146973,-1.720001220703125,26.440000534057614,-0.022028101989618798
9469,2009-12-09,25.989999771118164,25.989999771118164,25.51000022888184,25.76000022888184,22731100.0,-0.012913032798065882,3.1739173701756114,-0.5897433389412641,52.77777409848008,60.47185382874115,-0.11268633357743951,-0.3884765237283432,-1.9326207312405828,-1.8191306531456775,22.426172079663477,0.8199996948242116,0.6019840855932941,0.29799957275390554,-0.850154446587684,1.446153592095495,-0.27607743691688924,0.8720765824247003,-0.8699989318847656,46.276559587931345,-15.144714968096508,0.5740770096707941,12,-0.21000003814697266,-0.9849996566772461,-2.4324998855590785,-2.1849994659423793,-1.2700004577636754,2,0.01346673276460253,3.746663411458288,26.32999992370605,-1.4255341598522817,26.6200008392334,2.219512648982592,26.85000038146973,0.01346673276460253
9470,2009-12-10,25.940000534057614,26.190000534057614,25.540000915527344,26.07999992370605,20118800.0,-0.0019237875144620942,2.6111028694951695,-0.608694209941462,65.14287676130013,60.461142525112926,0.021045155460139853,-0.3061298400092234,-1.8489017486505261,-1.7412662574027955,21.45851279797349,0.6499996185302699,0.5737522629420084,0.21750030517577912,-0.9225439024655593,1.3575445128171175,-0.3525217986448901,0.7875224089964483,-0.8199996948242152,43.61702451451342,-21.318124630188393,0.5700221038206691,12,0.07499980926514027,-0.6750001907348597,-2.3775005340576136,-2.135000228881829,-1.3900012969970632,3,0.002313009433581481,3.1739173701756114,25.989999771118164,3.746663411458288,26.32999992370605,-1.4255341598522817,26.6200008392334,0.002313009433581481
9471,2009-12-11,25.63999938964844,26.059999465942386,25.5,25.899999618530273,9887600.0,-0.011565194226395237,-1.0740759055507612,1.8571525885558329,62.295070861094565,60.75513512263129,0.4270995808645992,0.01595402250871203,-1.4844442026562739,-1.4186936657750202,20.257227901392078,0.5599994659423864,0.528002704611815,-0.09600076675414826,-1.2248086508279528,1.0328071173196562,-0.6604047087910523,0.46840317528275577,-0.3695986175537129,27.659509709727974,-41.452852807732356,0.5644039420369028,12,0.42000102996825817,-0.31499958038330433,-2.042499542236328,-1.8349990844726562,-1.4599990844726598,4,-0.028471121669802035,2.6111028694951695,25.940000534057614,3.1739173701756114,25.989999771118164,3.746663411458288,26.32999992370605,-0.028471121669802035
9472,2009-12-14,25.979999542236328,26.06999969482422,25.70000076293945,25.76000022888184,8483500.0,0.013260536688045166,-1.1764755381275103,-0.8461504603308493,61.66666136847935,60.69678781676448,0.21821653077329017,-0.2967299863983257,-1.7495501083530556,-1.7420593865564626,18.9958060625673,0.4300003051757777,0.5113557552244217,0.21699943542480327,-0.9078232980587195,1.341822168908326,-0.34541193131695636,0.7794108021665629,-0.5712308319091797,48.31456701013253,-22.814854003942393,0.5624113667417611,12,0.0800008773803711,-0.5149993896484375,-2.382499694824215,-2.1749992370605433,-2.869998931884769,0,-0.03695146656611603,-1.0740759055507612,25.63999938964844,2.6111028694951695,25.940000534057614,3.1739173701756114,25.989999771118164,-0.03695146656611603
9473,2009-12-15,25.440000534057614,25.88999938964844,25.399999618530273,25.8799991607666,11323100.0,-0.02078518158943088,1.1304380276317143,-2.0000000000000484,51.999998092651275,59.88656321982838,0.7597250335856884,0.21407793043210788,-1.1429337228051537,-1.1927082758876004,17.100875716029588,0.5799999237060547,0.49951045404991135,-0.2974995613098166,-1.427583752891671,0.8325846302720379,-0.862541657100742,0.2675425344811089,1.5599994659423864,5.063401160825092,-65.20742512195741,0.5650420957909268,12,0.6199998855590856,0.07499980926514027,-1.8425006866455007,-1.6350002288818288,-1.75,1,-0.028695024931610136,-1.1764755381275103,25.979999542236328,-1.0740759055507612,25.63999938964844,2.6111028694951695,25.940000534057614,-0.028695024931610136
9474,2009-12-16,25.57999992370605,26.07999992370605,25.440000534057614,25.56999969482422,14328800.0,0.00550312054675528,-3.740761671976535,-0.022727863849553484,51.99999809265132,58.55671214733113,0.6259829515627224,0.0540074210864141,-1.2294343844844597,-1.3211691583536513,15.20103970802031,0.6399993896484375,0.5264921675153751,-0.14300012588501332,-1.2733678965636948,0.9873676447936681,-0.708184011224354,0.4221837594543274,1.388000068664553,22.78482235120249,-43.25427895489882,0.5651838853393415,12,0.4800004959106481,0.14500045776367543,-1.907500267028805,-1.7749996185302663,-2.229999542236321,2,-0.04222048189707661,1.1304380276317143,25.440000534057614,-1.1764755381275103,25.979999542236328,-1.0740759055507612,25.63999938964844,-0.04222048189707661
9475,2009-12-17,25.07999992370605,25.60000038146973,25.059999465942386,25.32999992370605,10735700.0,-0.019546520777610654,-2.724132487964193,-24.999427808515463,48.03695058557362,56.46009944036658,1.020048125327726,0.5283266370933113,-0.67161603227812,-0.815295077218174,13.338930143077993,0.5400009155273438,0.4796600713855632,-0.6095001220703153,-1.775645262459431,0.5566450183188003,-1.1925726922648714,-0.026427551875759292,1.856640061187747,1.96082831252012,-60.9014443898035,0.5830725701945576,12,0.9499998092651403,0.6450004577636754,-1.1274995803832972,-1.2749996185302663,-1.5499992370605398,3,-0.014354091365498145,-3.740761671976535,25.57999992370605,1.1304380276317143,25.440000534057614,-1.1764755381275103,25.979999542236328,-0.014354091365498145
9476,2009-12-18,25.459999084472656,25.540000915527344,25.059999465942386,25.36000061035156,13545600.0,0.015151481735349748,2.69228850611811,-0.3999938964843892,51.82010958886206,55.7054645833396,0.4717517910452784,0.2044919513006178,-0.9788401630732793,-1.1863524697264474,13.268298783471181,0.4800014495849574,0.4542476058800169,-0.25850095748901225,-1.3673227914983634,0.8503208765203389,-0.8129118744936861,0.29590995951566157,1.401575279663085,39.215631276015586,-21.259772372901132,0.5544109170046752,12,0.5200004577636719,0.2650012969970703,-1.2974987030029297,-1.4849987030029297,-2.409999847412106,4,-0.03574233621897849,-2.724132487964193,25.07999992370605,-3.740761671976535,25.57999992370605,1.1304380276317143,25.440000534057614,-0.03574233621897849
9477,2009-12-21,25.84000015258789,25.989999771118164,25.520000457763672,25.709999084472656,7729700.0,0.014925415623717964,1.186041766469722,1.3000305180437473,48.8636319302327,54.95589681992501,-0.03411558932756975,-0.09367735350254236,-1.3159341427450144,-1.5552709784546792,13.232076972344842,0.5300006866455078,0.3707732919122506,0.06650009155273295,-0.9426013626200991,1.075601545725565,-0.43805063553368484,0.5710508186391507,0.9495112156201166,76.47062123439079,19.38508153965806,0.5045507270864165,12,-0.21500015258789062,-0.11499977111816406,-1.5974998474121058,-1.7849998474121058,-3.3400001525878906,0,-0.06424147978365469,2.69228850611811,25.459999084472656,-2.724132487964193,25.07999992370605,-3.740761671976535,25.57999992370605,-0.06424147978365469
9478,2009-12-22,25.63999938964844,26.01000022888184,25.559999465942386,25.8700008392334,7209700.0,-0.00773996756031059,-1.3076885456759992,-1.7692273834325851,46.506554946610954,54.25909469193955,0.06449825178577484,0.1535767415100331,-1.0796237289426855,-1.3436414175128597,12.71290139358161,0.4500007629394531,0.2210127834313802,-0.1585006713867152,-1.1254118267761548,0.8084104840027244,-0.641956249081435,0.3249549063080046,1.0803315024689404,56.86271209894313,2.4555413630605187,0.4834555776947196,12,-0.014999389648441053,0.08500099182128551,-1.3424992561340368,-1.5849990844726562,-2.5900001525878906,1,-0.09867390169745127,1.186041766469722,25.84000015258789,2.69228850611811,25.459999084472656,-2.724132487964193,25.07999992370605,-0.09867390169745127
9479,2009-12-23,25.31999969482422,25.6200008392334,25.270000457763672,25.440000534057614,8227300.0,-0.012480487614731195,-2.181831580590066,0.5217394909899004,37.33030746718354,51.16880921481548,0.31230608605396526,0.502489611712793,-0.7204814071761518,-1.0188651626199743,11.818305095671928,0.3699989318847692,0.11461355795731265,-0.48050031661987447,-1.4430514903427216,0.4820508571029727,-0.9617759034812998,0.000775270241550885,1.3339179402461632,27.368423166035193,-21.765698109796695,0.4812755868614242,12,0.25,0.4050006866455078,-0.7624993324279785,-1.1499996185302734,-2.0100002288818324,2,-0.0643759549925983,-1.3076885456759992,25.63999938964844,1.186041766469722,25.84000015258789,2.69228850611811,25.459999084472656,-0.0643759549925983
9480,2009-12-24,25.82999992370605,25.85000038146973,25.31999969482422,25.36000061035156,3977800.0,0.020142189377122532,1.078433132500788,-3.9166335532068235,38.71681023824124,48.549002478942896,-0.24019804498666275,0.026119623066094277,-1.1846057257237348,-1.5247471492978732,11.000466873695535,0.5300006866455114,0.04638854060121389,0.00899991989135529,-0.9367476451928383,0.9547474849755488,-0.4638738626507397,0.4818737024334503,0.7601609845992101,81.0526146717147,35.84501697164269,0.4728737825420962,12,-0.2600002288818324,-0.10499954223632457,-1.2424998283386195,-1.6599998474121058,-2.6299991607666016,3,-0.09601237125673578,-2.181831580590066,25.31999969482422,-1.3076885456759992,25.63999938964844,1.186041766469722,25.84000015258789,-0.09601237125673578
9481,2009-12-28,25.489999771118164,25.84000015258789,25.34000015258789,25.78000068664551,8776900.0,-0.013162994719014498,1.4390252979651839,-0.6170241259663651,37.796967522350556,45.896814273817476,0.08525223835203022,0.405828916064209,-0.7898065745269243,-1.1790512373884283,11.199277099328464,0.5,0.003493679992121912,-0.3430002212524421,-1.2640091446082309,0.5780087021033466,-0.8035046829303383,0.11750424042545404,1.0389546794925835,29.72964613516906,-10.888849290434496,0.4605044616778944,12,0.07999992370605469,0.2350006103515625,-0.8324995040893555,-1.3199996948242188,-2.8999996185302734,0,-0.0768928639494717,1.078433132500788,25.82999992370605,-2.181831580590066,25.31999969482422,-1.3076885456759992,25.63999938964844,-0.0768928639494717
9482,2009-12-29,25.3700008392334,25.59000015258789,25.28000068664551,25.51000022888184,6088600.0,-0.00470768665995569,1.0666683620919617,0.4827549919760133,39.2376762159564,44.478778509740266,0.12250607076319042,0.5608854291736556,-0.5991542449145371,-1.0527191389637842,11.371363565648863,0.30999946594237926,-0.09490146067982153,-0.4669991493225112,-1.3787266067804822,0.4447283081354598,-0.9228628780514967,-0.01113542059352568,1.1001954119906152,13.51356924322047,-23.10596163412909,0.4558637287289862,12,0.1999988555908203,0.40999889373779297,-0.6875004768371582,-1.2000007629394531,-2.40000152587891,1,-0.09144665058840218,1.4390252979651839,25.489999771118164,1.078433132500788,25.82999992370605,-2.181831580590066,25.31999969482422,-0.09144665058840218
9483,2009-12-30,25.979999542236328,25.979999542236328,25.309999465942386,25.420000076293945,7178900.0,0.024044094711246355,1.3928596973443423,-4.0000136239781,49.894289282429284,44.24481086416004,-0.45017957359448246,-0.0484468998779235,-1.154777805962695,-1.6495798556980539,10.921975363452546,0.6700000762939418,-0.15050183109924475,0.14099960327148509,-0.7718539686826311,1.0538531752256013,-0.315427182705573,0.5974263892485432,0.43378883757641873,100.0,61.93337556925482,0.45642678597705777,12,-0.4449996948242152,-0.19999980926513672,-1.1924991607666016,-1.8099994659423828,-2.879999160766598,2,-0.13394917642622772,1.0666683620919617,25.3700008392334,1.4390252979651839,25.489999771118164,1.078433132500788,25.82999992370605,-0.13394917642622772
9484,2009-12-31,26.059999465942386,26.270000457763672,25.940000534057614,25.95000076293945,8432700.0,0.0030792888805097895,-4.076954678169297,0.1964264426892406,51.26049342645694,44.60298229092486,-0.5083943004520322,-0.12708672128762188,-1.1828651732525337,-1.7086579889433473,10.24274385506185,0.32999992370605824,-0.22924378509629761,0.21599950790405487,-0.700731848266571,1.1327308640746807,-0.24236617018125983,0.6743651859893696,0.29963735731554664,78.78777369977583,39.71208633669283,0.4583656780853137,12,-0.394999504089359,-0.27999973297119496,-1.194999217987064,-1.889999389648441,-2.680000305175785,3,-0.11550269725889983,1.3928596973443423,25.979999542236328,1.0666683620919617,25.3700008392334,1.4390252979651839,25.489999771118164,-0.11550269725889983
9485,2010-01-04,26.01000022888184,26.61000061035156,25.88999938964844,26.20000076293945,10369300.0,-0.0019186200339678106,-2.348825655924971,-1.7272979487088804,54.10200813097871,44.85652657338226,-0.34933793259140344,-0.11694984830021937,-1.059187027815863,-1.637655627255608,9.299897225928701,0.7200012207031179,-0.22811780368782308,0.18750028610229919,-0.6896934681975608,1.0646940404021592,-0.2510965910476308,0.6260971632522292,-0.9500007629394531,54.887186775333255,13.773926016145523,0.4385968771499302,1,-0.0699996948242223,-0.23000049591064808,-1.1449999809265172,-1.8400001525878942,-2.569999694824226,0,-0.10380625679277533,-4.076954678169297,26.059999465942386,1.3928596973443423,25.979999542236328,1.0666683620919617,25.3700008392334,-0.10380625679277533
9486,2010-01-05,25.86000061035156,26.29999923706055,25.70000076293945,25.95000076293945,10943800.0,-0.00576699797040825,-1.9268229142437474,0.4736836821763968,48.611122149018776,44.82846993102516,-0.1526878682469004,-0.04734897628162216,-0.8641017536118412,-1.4711440087316063,7.841242402669613,0.5999984741211009,-0.2399970932148925,0.08700065612792685,-0.6459273382511732,0.8199286505070269,-0.2794633410616214,0.4534646533174751,-0.76900112152099,43.60901932158587,3.26594912594026,0.36646399718954986,1,0.07999992370605824,-0.08000087738036754,-0.9950003623962367,-1.6900005340576136,-2.090000152587887,1,-0.10286155393002316,-2.348825655924971,26.01000022888184,-4.076954678169297,26.059999465942386,1.3928596973443423,25.979999542236328,-0.10286155393002316
9487,2010-01-06,25.670000076293945,26.03000068664551,25.559999465942386,25.899999618530273,8933800.0,-0.00734727492549081,-1.0888907726868469,2.5555461365659307,52.8967215682356,45.538488444539006,0.011915203783832595,0.07149634435040753,-0.6180434351716357,-1.2761070316069478,6.207874749776401,0.470001220703125,-0.19558403302084315,-0.055499839782715554,-0.671034655019966,0.5600349754545348,-0.363267247401339,0.25226756783590787,-0.5486205650329552,27.692330264460868,-16.40644468641268,0.30776740761862437,1,0.2700004577636719,0.3450002670288086,-0.7999997138977051,-1.5,-1.639999389648434,2,-0.1199844142793911,-1.9268229142437474,25.86000061035156,-2.348825655924971,26.01000022888184,-4.076954678169297,26.059999465942386,-0.1199844142793911
9488,2010-01-07,25.75,25.84000015258789,25.36000061035156,25.60000038146973,10775400.0,0.0031164753980632565,1.9090888073288659,-0.6521735524853477,52.17391516440529,47.18777818867475,-0.05681490220508678,-0.05711179719321535,-0.6463477871298302,-1.341293210131873,6.462397888817795,0.4799995422363317,-0.194992983649243,0.05350008010864116,-0.49288608870119077,0.5998862489184731,-0.2196930042962748,0.3266931645135571,-0.5988480667571991,31.199951171875284,-14.950686393924116,0.27319308440491535,1,0.19500064849853516,0.2799997329711914,-0.872499942779541,-1.5799999237060547,-0.9599990844726562,3,-0.10796119171438878,-1.0888907726868469,25.670000076293945,-1.9268229142437474,25.86000061035156,-2.348825655924971,26.01000022888184,-0.10796119171438878
9489,2010-01-08,26.34000015258789,26.34000015258789,25.520000457763672,25.60000038146973,12875600.0,0.02291262728496668,1.2162160768919488,4.933344353597998,65.75001037121316,50.1914670923383,-0.5441336870890723,-0.6530274139381902,-1.1799544068648586,-1.9029987882139565,6.986207736627096,0.8199996948242188,-0.1906844632350264,0.6260002136230476,0.020780785920525346,1.2312196413255698,0.32339049977178647,0.9286099274743087,-1.1596712458029153,78.39996337890653,25.558331059305218,0.3026097138512607,1,-0.39499950408935547,-0.3100004196166992,-1.4474997520446777,-2.1700000762939453,-1.6300010681152344,4,-0.12300682431088872,1.9090888073288659,25.75,-1.0888907726868469,25.670000076293945,-1.9268229142437474,25.86000061035156,-0.12300682431088872
9490,2010-01-11,26.0,26.489999771118164,25.71999931335449,26.34000015258789,11677000.0,-0.01290813024366999,1.4062537252938623,-0.4594598077701305,56.818194954194716,52.30493680698765,-0.19834070560951744,-0.32496278990428706,-0.7747432306357247,-1.5443774676734066,7.3533190383666795,0.7700004577636754,-0.16441163573524875,0.28300008773803853,-0.32750788170170964,0.8935080571777867,-0.02225389698183733,0.5882540724579144,-0.7910776591436921,56.63715619171413,1.9863372388688916,0.30525398471987425,1,-0.054999351501464844,0.029999732971191406,-0.9699997901916504,-1.7049999237060547,-1.1700000762939489,0,-0.10076926304743838,1.2162160768919488,26.34000015258789,1.9090888073288659,25.75,-1.0888907726868469,25.670000076293945,-0.10076926304743838
9491,2010-01-12,24.90999984741211,26.03000068664551,24.670000076293945,26.020000457763672,21165300.0,-0.04192308279184198,1.407078451031815,3.264706212343906,40.04281938095689,52.39439715865437,0.8948359124730416,0.7457800453440022,0.35367237126055784,-0.44414079014612895,7.249610802844692,1.360000610351566,-0.08768673777009539,-0.7705000877380357,-1.4797020063036435,-0.06129816917242792,-1.1251010470208378,-0.4158991284552336,1.7000007629394496,13.186802822038054,-37.10513731265389,0.3546009592828034,1,0.7300004959106445,0.9250001907348633,0.32250022888183594,-0.4399995803833008,0.10000038146973012,1,-0.059012417597714806,1.4062537252938623,26.0,1.2162160768919488,26.34000015258789,1.9090888073288659,25.75,-0.059012417597714806
9492,2010-01-13,25.020000457763672,25.15999984741211,24.670000076293945,25.01000022888184,18809200.0,0.004415921759348906,2.3793203238557514,-0.009009210254997143,43.231449777156584,51.65408165806851,0.8157516465259391,0.5904434544879393,0.2993092710473597,-0.5452370505411075,7.126596788444803,0.48999977111816406,-0.05104975759650898,-0.6124995231628425,-1.3649795769687643,0.13998053064307925,-0.9887395500658016,-0.2362594962598834,1.5512001419067332,19.230793415244538,-28.981218625021707,0.3762400269029609,1,0.619999885559082,0.8149995803833008,0.3724994659423828,-0.3900003433227539,-0.29000091552734375,2,-0.04996003106035618,1.407078451031815,24.90999984741211,1.4062537252938623,26.0,1.2162160768919488,26.34000015258789,-0.04996003106035618
9493,2010-01-14,24.709999084472656,25.0,24.479999542236328,24.88999938964844,22908400.0,-0.012390142590697817,1.5999923706345724,-17.999618539011138,43.32603226382682,50.772474862220726,1.035558351043008,0.8885049397708293,0.6624930363677208,-0.23490945026003374,7.563771622641191,0.5400009155273438,0.010853940181611677,-0.8860008239746087,-1.7415562127045874,-0.030445435244629948,-1.3137785183395962,-0.4582231296096211,1.823177504730218,11.442761992334546,-37.77800992338275,0.4277776943649888,1,0.8350009918212891,0.9800004959106445,0.6825008392333984,-0.07999897003173828,-0.4099998474121058,3,-0.027519159167207152,2.3793203238557514,25.020000457763672,1.407078451031815,24.90999984741211,1.4062537252938623,26.0,-0.027519159167207152
9494,2010-01-15,24.5,24.770000457763672,24.20000076293945,24.68000030517578,20359100.0,-0.00849854683339979,2.1666596024244678,0.9999999999999802,34.42622511456386,48.586276749285744,1.118636976005984,1.0682123899524285,0.9236860991865576,-0.02037312830606197,7.886431599648647,0.5699996948242223,0.06792933029447212,-1.0419999122619643,-2.028169660452839,-0.05583016407108943,-1.5350847863574018,-0.5489150381665269,1.951049507324214,13.100409039004182,-30.768085059456574,0.49308487409543783,1,0.8450002670288086,0.9050006866455043,0.8924999237060547,0.13000011444091797,0.25,4,0.011836772062340462,1.5999923706345724,24.709999084472656,2.3793203238557514,25.020000457763672,1.407078451031815,24.90999984741211,0.011836772062340462
9495,2010-01-19,24.71999931335449,24.78000068664551,24.35000038146973,24.45000076293945,11783800.0,0.008979563810387337,1.205122436703054,-1.4999894036366719,40.722880934500196,47.709805503228125,0.7782487168342236,0.8641661268759968,0.7552688799463958,-0.23738391716140583,8.37052903933424,0.43000030517578125,0.02362180784036383,-0.8040005683898954,-1.837673848888386,0.22967271210859508,-1.3208372086391407,-0.28716392814065017,1.5959872693066401,28.415222518804995,-16.52950223213194,0.5168366402492446,1,0.62500095367432,0.6850013732910156,0.672500610351566,-0.08999919891357067,-0.19999885559081676,1,-0.0004045400145472611,2.1666596024244678,24.5,1.5999923706345724,24.709999084472656,2.3793203238557514,25.020000457763672,-0.0004045400145472611
9496,2010-01-20,24.54999923706055,24.61000061035156,24.20000076293945,24.520000457763672,13253500.0,-0.006877025931068648,4.466609022939072,0.11110718650438949,40.23807350469506,46.30328905172362,0.8301862093914743,1.0145102236055443,0.956273994108372,-0.06663088910729087,8.958012461339205,0.5199985504150391,-0.04624600521793809,-0.9285006523132289,-2.0503842478376093,0.19338294321115157,-1.489442450075419,-0.36755885455103865,1.6390281964172786,36.458209156872236,-11.947538746278852,0.5609417977621901,1,0.7950010299682582,0.8550014495849538,1.0900011062622035,0.08000087738036754,-0.17000007629394887,2,0.01140532363939184,1.205122436703054,24.71999931335449,2.1666596024244678,24.5,1.5999923706345724,24.709999084472656,0.01140532363939184
9497,2010-01-21,24.18000030517578,24.8799991607666,24.01000022888184,24.54999923706055,18407800.0,-0.015071240056342639,-1.4507043766991687,-12.333799593081059,27.272731651398246,43.53649088361173,1.0801958590542924,1.321524920036758,1.3581310899391354,0.30101906206291673,9.148342504992987,0.8699989318847621,-0.14655257636231056,-1.2154995918273919,-2.463326930106522,0.03232774645173819,-1.839413260966957,-0.5915859226878268,1.8896855280697444,17.17172884817279,-23.687043838922534,0.6239136691395654,1,1.0699996948242188,1.130000114440918,1.5124998092651367,0.4499998092651367,0.4499988555908203,3,0.03432588557612193,4.466609022939072,24.54999923706055,1.205122436703054,24.71999931335449,2.1666596024244678,24.5,0.03432588557612193
9498,2010-01-22,23.11000061035156,24.170000076293945,23.0,24.10000038146973,21806400.0,-0.04425143429775669,1.0707981331600402,2.675682781231629,20.202024872602493,38.47560360598832,1.940381511828555,2.3107378145461475,2.4291919882191273,1.3552387341779095,9.787573124086531,1.1800003051757812,-0.2430658227452902,-2.1589993476867697,-3.76423940912132,-0.5537592862522196,-2.9616193784040448,-1.3563793169694947,2.794910374544873,5.851098907230593,-28.961970009642428,0.8026200307172742,1,1.634999275207523,1.6949996948242223,2.652499675750736,1.519999504089359,1.3699989318847692,4,0.07009947594545407,-1.4507043766991687,24.18000030517578,4.466609022939072,24.54999923706055,1.205122436703054,24.71999931335449,0.07009947594545407
9499,2010-01-25,23.690000534057614,23.81999969482422,23.20000076293945,23.40999984741211,20192100.0,0.025097356485843436,1.2962965579358343,-0.2828290417979117,28.832117804544026,35.366039478249355,1.0559973984514457,1.6889547924423134,1.8434748681516488,0.7687387602313187,10.938613253688917,0.7099990844726598,-0.34516741102058646,-1.4974994659423864,-3.2505462996181116,0.25554736773333886,-2.374022882780249,-0.6209760491045238,1.924419352349176,36.70217245077143,4.245414095780234,0.8765234168378627,1,0.8249998092651403,1.1149997711181676,2.097499847412113,0.9399995803833043,0.7099990844726598,0,0.02574920596248953,1.0707981331600402,23.11000061035156,-1.4507043766991687,24.18000030517578,4.466609022939072,24.54999923706055,0.02574920596248953
9500,2010-01-26,23.35000038146973,23.899999618530273,23.290000915527344,23.38999938964844,19646700.0,-0.014352053394810493,-6.625081957441397,-0.14285325031846013,27.865959478765703,34.01305504467255,1.0957989161626038,1.9327251141872743,2.1646624766517775,1.1046666010901838,11.740684530313104,0.6099987030029297,-0.4705506390029903,-1.713499641418455,-3.619371538295322,0.1923722554584124,-2.6664355898568886,-0.7605636929800212,2.0029775162963794,18.61704987820375,-11.91559237058221,0.9529359484384342,1,0.7299995422363246,1.4549999237060511,2.5425000190734828,1.2799997329711879,1.3199996948242152,1,0.05995715613098196,1.2962965579358343,23.690000534057614,1.0707981331600402,23.11000061035156,-1.4507043766991687,24.18000030517578,0.05995715613098196
9501,2010-01-27,23.53000068664551,23.65999984741211,23.07999992370605,23.3700008392334,19535100.0,0.007708792386942553,1.7619164396003801,-4.000095369796474,31.095411242573647,32.66460631860778,0.7816595591604703,1.6847349786050323,1.9662638263961547,0.925112096020996,12.677094352081387,0.5799999237060582,-0.7224659771456707,-1.4354993820190387,-3.447635710619924,0.5766369465818464,-2.441567546319483,-0.4294312177185944,1.5876794213439887,28.191538470123284,-2.5888340590251637,1.0060681643004432,1,0.46999931335448863,1.2749996185302699,2.3474993705749476,1.0999994277954066,1.4399986267089773,2,0.04207393719627195,-6.625081957441397,23.35000038146973,1.2962965579358343,23.690000534057614,1.0707981331600402,23.11000061035156,0.04207393719627195
9502,2010-01-28,23.04999923706055,23.51000022888184,22.690000534057614,23.459999084472656,20198600.0,-0.02039955102327673,2.215671608299533,-2.5625014901174614,27.722771030717112,30.93091062604003,1.0648045814317406,2.0891266209438015,2.4196532934613266,1.3991002496534293,13.930071024697455,0.8400001525878977,-0.9393728254814846,-1.7995007514953585,-3.9743663644731804,0.3753648614824634,-2.886933557984271,-0.7120679450064458,1.855912860130001,24.324244212870905,-6.138550865786197,1.0874328064889118,1,0.735000610351559,1.6000013351440359,2.802500724792477,1.5800008773803675,1.6400012969970632,3,0.05770064935913899,1.7619164396003801,23.53000068664551,-6.625081957441397,23.35000038146973,1.2962965579358343,23.690000534057614,0.05770064935913899
9503,2010-01-29,22.5,23.3700008392334,22.280000686645508,23.11000061035156,23137300.0,-0.023861139057056557,-1.0761922754140767,1.487806920421668,18.106313450228626,29.117587107780565,1.4174030406438014,2.4928554556708065,2.919659480244473,1.9312046489325532,14.77577152186303,1.0900001525878906,-1.0142063195484852,-2.175500011444093,-4.519778294664192,0.1687782717760058,-3.3476391530541427,-1.0033608698340437,2.140002709614599,13.580213481902545,-10.37193657876126,1.1721391416100486,1,1.0799999237060547,1.9450006484985352,3.1750001907348633,2.130000114440918,1.6900005340576136,4,0.09466662936740455,2.215671608299533,23.04999923706055,1.7619164396003801,23.53000068664551,-6.625081957441397,23.35000038146973,0.09466662936740455
9504,2010-02-01,23.04999923706055,23.07999992370605,22.559999465942386,22.559999465942386,13199000.0,0.02444441053602442,-1.1224518394244964,-0.8032775095680063,26.32422969745103,27.517736970330656,0.7153138178559679,1.7979755167189815,2.3276065149242235,1.3631337094238134,15.241420107003833,0.5799999237060511,-1.1157191510085305,-1.4750007629394482,-3.831479051345532,0.8814775254666358,-2.6532399071424884,-0.29676161873640794,1.2596031893383746,47.53080605548291,26.56829031209453,1.1782391442030418,2,0.5300006866455043,1.3950014114379847,2.625000953674313,1.6900005340576136,1.5400009155273402,0,0.06203906084632638,-1.0761922754140767,22.5,2.215671608299533,23.04999923706055,1.7619164396003801,23.53000068664551,0.06203906084632638
9505,2010-02-02,23.309999465942386,23.3700008392334,22.940000534057614,22.96999931335449,11891100.0,0.011279836767360996,-1.1500138283566939,0.693878186538798,35.18518060650162,26.95630442608694,0.2618029285328731,1.3969489124149348,2.0315753039683315,1.0851128285687182,15.057951803089509,0.4300003051757848,-1.2001913780287623,-1.0800004959106424,-3.3871154657696643,1.2271144739483795,-2.2335579808401533,0.07355698901886853,0.7154587168910602,74.63763809281632,50.51491350721295,1.1535574849295112,2,0.2700004577636683,1.1350011825561488,2.3375005722045863,1.4600009918212855,0.7600002288818324,1,0.04676105437842071,-1.1224518394244964,23.04999923706055,-1.0761922754140767,22.5,2.215671608299533,23.04999923706055,0.04676105437842071
9506,2010-02-03,23.20000076293945,23.31999969482422,22.93000030517578,23.26000022888184,12877300.0,-0.00471894918589133,3.33336512276017,-0.1764689382804871,33.14814383110206,27.609128001609587,0.17898839894439078,1.3675651406587086,2.1315689679716137,1.1785036843641592,15.247465164429505,0.3899993896484375,-1.2362579588238205,-1.0569992065429723,-3.313434157947416,1.1994357448614714,-2.185216682245194,0.07121826915924956,0.5810933704276842,74.79678200702723,47.98752982855133,1.128217475702221,2,0.02499961853027699,1.2449998855590856,2.447499275207523,1.5699996948242223,0.7999992370605504,2,0.06336203728504741,-1.1500138283566939,23.309999465942386,-1.1224518394244964,23.04999923706055,-1.0761922754140767,22.5,0.06336203728504741
9507,2010-02-04,22.59000015258789,23.01000022888184,22.399999618530273,23.01000022888184,14643500.0,-0.02629312889187474,1.9047642835409144,7.000063578852903,31.40350818487238,28.853737258528465,0.6031572158616001,1.828749773106349,2.7287832859828427,1.7779206880386127,15.931261681651264,0.8000011444091761,-1.3495075626178945,-1.5129998207092292,-3.783757537433253,0.7577578960147946,-2.6483786790712394,-0.3776209623472191,0.9809408982382166,28.440313995037393,-0.2997787033380952,1.135378858362011,2,0.5,1.8550004959106445,3.057499885559082,2.1800003051757812,1.350000381469723,3,0.10535631450599814,3.33336512276017,23.20000076293945,-1.1500138283566939,23.309999465942386,-1.1224518394244964,23.04999923706055,0.10535631450599814
9508,2010-02-05,22.96999931335449,23.1299991607666,22.5,22.54999923706055,23094000.0,0.01682156521468925,-1.4230804499888126,-0.9999999999999746,36.96761957246121,29.757681899408155,0.22485647365566308,1.2962612336516628,2.3272546745329024,1.3835322918840625,16.94720233493668,0.6299991607666016,-1.451716246035815,-0.9940006256103544,-3.1789866718081825,1.1909854205874737,-2.0864936487092685,0.09849239748855965,0.4202100864863354,58.762781186093704,26.885889539260223,1.0924930230989143,2,0.12000083923340199,1.4750013351440465,2.7050004005432164,1.8000011444091832,1.7100009918212926,4,0.07488033400606753,1.9047642835409144,22.59000015258789,3.33336512276017,23.20000076293945,-1.1500138283566939,23.309999465942386,0.07488033400606753
9509,2010-02-08,23.10000038146973,23.3700008392334,22.70000076293945,23.0,16138900.0,0.005659602612162917,1.093745995321056,0.23809610310581128,35.98616544965927,30.659927007285216,0.0026402562294158827,0.9603178438075233,2.17227753810306,1.2386341603525572,17.109644028372774,0.6700000762939489,-1.4728730392429625,-0.701999568939204,-2.6078640584749557,1.2038649205965477,-1.6549318137070799,0.25093267582867185,-0.8199996948242223,72.16493629070354,38.2039974968912,0.9529322447678763,2,-0.13000011444092152,1.345000267028805,2.5574994087219203,1.6700000762939418,1.8099994659423793,0,0.047186153012458654,-1.4230804499888126,22.96999931335449,1.9047642835409144,22.59000015258789,3.33336512276017,23.20000076293945,0.047186153012458654
9510,2010-02-09,23.3799991607666,23.65999984741211,23.270000457763672,23.32999992370605,17494900.0,0.01212115907675404,-3.58827753343506,0.4999904632932334,40.067906821607764,31.656870960511224,-0.30469793489707087,0.4995850719954369,1.8655280590691312,0.9563922752391214,16.87639000669871,0.5599994659423793,-1.3366313582522515,-0.29100074768066264,-1.8973812903800678,1.3153797950187425,-1.0941910190303652,0.5121895236690399,-1.078198471069335,77.77772731882841,42.30960109124565,0.8031902713497028,2,-0.40999889373779297,1.0650014877319336,2.342500686645508,1.5450010299682617,1.340000152587887,1,0.05175367986547075,1.093745995321056,23.10000038146973,-1.4230804499888126,22.96999931335449,1.9047642835409144,22.59000015258789,0.05175367986547075
9511,2010-02-10,23.440000534057614,23.57999992370605,23.13999938964844,23.38999938964844,12401200.0,0.0025663548094432276,1.666670519897133,1.0000381475545286,43.36917758749104,33.395360577930546,-0.42332561008283065,0.34130740525032266,1.7844021148080316,0.9029364980685592,18.268351826388262,0.4400005340576101,-1.2785464545435588,-0.1574994087219288,-1.656086293334127,1.3410874758902693,-0.9067928510280261,0.5917940335841685,-1.0838718780517524,82.53974020705297,42.90836723114065,0.7492934423060986,2,-0.47000026702880504,0.9449996948242223,2.4199995994567907,1.4849996566772496,0.9200000762939453,2,0.026877096689960966,-3.58827753343506,23.3799991607666,1.093745995321056,23.10000038146973,-1.4230804499888126,22.96999931335449,0.026877096689960966
9512,2010-02-11,23.770000457763672,24.0,23.29999923706055,23.43000030517578,16194800.0,0.014078494717889578,-1.3333269755288262,6.799847415602721,56.818180026907825,37.69667908645046,-0.715718218373766,-0.09185015537889996,1.4353871588266252,0.5741226823312076,19.456432887337467,0.7000007629394496,-1.1735681791312658,0.23500051498412944,-1.1102051083913658,1.5802061383596246,-0.43760229670361994,0.9076033266718788,-1.36171695410156,84.66669718424478,39.07849622854516,0.6726028116877478,2,-0.5700006484985352,0.6149997711181641,2.0899996757507324,1.1549997329711914,0.9599990844726562,3,0.009676042818973052,1.666670519897133,23.440000534057614,-3.58827753343506,23.3799991607666,1.093745995321056,23.10000038146973,0.009676042818973052
9513,2010-02-12,24.03000068664551,24.270000457763672,23.399999618530273,23.540000915527344,21796600.0,0.010938166759560053,-1.2597354986215115,1.4411751506243864,53.76106325391963,40.745216148280306,-0.8223422646442522,-0.42731485998662677,1.138046437854623,0.31826953748891285,20.259122574797182,0.8700008392333984,-1.0954338491220916,0.5290006637573264,-0.7222537944321843,1.780255121946837,-0.0966265653374272,1.15462789285208,-1.5262141932031277,84.71338740323571,36.43137473430201,0.6256272290947552,2,-0.6950006484985387,0.3549995422363246,1.9474997520446742,0.9049997329711879,1.4200000762939382,4,-0.003745324594930821,-1.3333269755288262,23.770000457763672,1.666670519897133,23.440000534057614,-3.58827753343506,23.3799991607666,-0.003745324594930821
9514,2010-02-16,24.790000915527344,24.8799991607666,24.1299991607666,24.1299991607666,22856400.0,0.0316271413718352,-1.272721230178799,1.3469429858194304,64.57490261519084,44.01074081591244,-1.4634660085990987,-1.2274046555283107,0.3481223941951299,-0.4297690544688031,20.74338906557221,0.8499984741210902,-0.9214254385346621,1.274500846862793,-0.031041709142236584,2.5800434028678225,0.6217295688602782,1.9272721248653077,-2.1449173049392556,94.82768637484227,41.02551018231527,0.652771278002515,2,-1.1500015258789062,-0.4050006866455078,1.1974992752075195,0.21499919891357422,0.0,1,-0.004437297550992092,-1.2597354986215115,24.03000068664551,-1.3333269755288262,23.770000457763672,1.666670519897133,23.440000534057614,-0.004437297550992092
9515,2010-02-17,24.709999084472656,24.96999931335449,24.29999923706055,24.86000061035156,19430500.0,-0.0032271814481692473,2.621632488942532,-0.22727443494946445,62.19006090508377,47.2376204907993,-1.3007808558102738,-1.2102400675203526,0.3811795691088058,-0.3427798136271356,21.3163800788906,0.6700000762939382,-0.6214493979967095,1.194999027252198,-0.10860738367458822,2.498605438178984,0.5431958217888067,1.8468022327155893,-1.8414239188667167,85.7923366272448,27.562929912303034,0.6518032054633923,2,-1.0249996185302734,-0.3249988555908203,1.277501106262207,0.2950010299682617,0.0800018310546875,2,0.008093920289342638,-1.272721230178799,24.790000915527344,-1.2597354986215115,24.03000068664551,-1.3333269755288262,23.770000457763672,0.008093920289342638
9516,2010-02-18,24.82999992370605,24.86000061035156,24.38999938964844,24.649999618530273,13218600.0,0.004856367611474344,2.9166494476675444,-1.1999898275774423,69.86607266399882,51.51123876625779,-1.3021901402812972,-1.3788845308693958,0.2014430541243506,-0.4473602824057643,21.699073325335302,0.4700012207031179,-0.3970020510024348,1.300999832153316,-0.05439347116697846,2.6563931354736106,0.6233031804931706,1.9786964838134615,-1.7092538603702856,91.6168033980499,27.896587607768943,0.6776966516601471,2,-1.095000267028805,-0.6749992370605433,1.1575002670288121,0.17500019073486683,-0.07999992370605113,3,-0.004430149443800047,2.621632488942532,24.709999084472656,-1.272721230178799,24.790000915527344,-1.2597354986215115,24.03000068664551,-0.004430149443800047
9517,2010-02-19,25.01000022888184,25.059999465942386,24.59000015258789,24.79999923706055,15979000.0,0.007249307520292625,2.032258858419136,1.166670198787799,80.53526388453815,56.352088134266346,-1.2324148721970154,-1.5742264943445967,-0.03001822066483939,-0.6072242117317082,22.698481246555186,0.46999931335449574,-0.2584727435689409,1.439500141143803,-0.04454109936134287,2.923541381648949,0.6974795208912319,2.1815207613963743,-1.6673437755438272,96.98799749057243,25.813147763904226,0.7420206202525721,2,-1.1300001144409215,-1.289999961853031,0.7274999618530238,-0.0050001144409215215,-0.28000068664551137,4,-0.02598958866780232,2.9166494476675444,24.82999992370605,2.621632488942532,24.709999084472656,-1.272721230178799,24.790000915527344,-0.02598958866780232
9518,2010-02-22,24.729999542236328,25.149999618530273,24.6200008392334,25.020000457763672,11176800.0,-0.011195549143664718,-1.0784334258338133,-1.3809502184357998,71.87498137356765,60.33973434803394,-0.7560055548744486,-1.22968322258086,0.20355587684339227,-0.31745250586207874,22.45777909909555,0.529998779296875,-0.09343086516089727,1.078499507904052,-0.47493179127739893,2.631930807085503,0.30178385831332477,1.8552151574947793,-1.1469150671337047,58.82354041146354,-14.708354597137173,0.7767156495907259,2,-0.5850000381469727,-1.0149993896484375,1.0075006484985352,0.27500057220458984,-0.11999893188476918,0,0.0,2.032258858419136,25.01000022888184,2.9166494476675444,24.82999992370605,2.621632488942532,24.709999084472656,0.0
9519,2010-02-23,24.29999923706055,24.71999931335449,24.059999465942386,24.670000076293945,12905800.0,-0.017387800773767892,1.8085140920804457,1.2758609349924899,62.34412434949248,62.81486962891002,-0.15408858895496635,-0.7922597544603711,0.5921366341643015,0.1256657683430582,21.85290866873187,0.6700000762939418,0.14111126709748234,0.6179992675781278,-0.9623351948656627,2.1983337300219183,-0.17216796364376918,1.4081664988000249,-0.4662083390095013,22.018324543198887,-49.251506789977654,0.7901672312218959,2,-0.15499973297119496,-0.5849990844726598,1.3175005912780726,0.7050008773803675,0.1700000762939382,1,0.04732516715988222,-1.0784334258338133,24.729999542236328,2.032258858419136,25.01000022888184,2.9166494476675444,24.82999992370605,0.04732516715988222
9520,2010-02-24,24.75,25.0,24.479999542236328,24.53000068664551,14513800.0,0.018518550496624764,-2.2499865890220714,-0.5945913901446965,67.81605818676736,65.53118969549628,-0.4350701299579356,-1.1931728989009756,0.10670326166004784,-0.31070253840145057,21.519182666604685,0.7000007629394496,0.33935576979405013,0.998000049591063,-0.6432652649110437,2.63926536409317,0.17736739234000964,1.8186327068421164,-0.7056157066722761,63.30279242800185,-7.210222605047932,0.8206326572510538,2,-0.5250005722045898,-1.0349998474121094,0.6250004768371582,0.25500011444091797,-0.12000083923339844,2,0.0016161986071654422,1.8085140920804457,24.29999923706055,-1.0784334258338133,24.729999542236328,2.032258858419136,25.01000022888184,0.0016161986071654422
9521,2010-02-25,24.520000457763672,24.54999923706055,24.01000022888184,24.209999084472656,17886100.0,-0.009292910797427445,1.9189219840606493,1.4091015492921342,74.30727779897052,67.47442278128102,-0.03996448045831613,-0.9330396445278311,0.30753844912638684,-0.05166372741051006,20.801245457933287,0.7399997711181605,0.5444168843178439,0.7185005187988267,-0.9539925672469352,2.3909936048445886,-0.11774602422405422,1.5547470618217076,0.6299991607666016,44.73688613457171,-29.813414561539695,0.8362465430228813,2,-0.24500083923339844,-0.8050003051757812,0.8550000190734863,0.4849996566772461,0.8699989318847692,3,0.011011437713011274,-2.2499865890220714,24.75,1.8085140920804457,24.29999923706055,-1.0784334258338133,24.729999542236328,0.011011437713011274
9522,2010-02-26,24.3799991607666,24.61000061035156,24.229999542236328,24.45000076293945,13204600.0,-0.005709677584966877,-1.0540551686453024,-0.22581061957791262,68.90076590383097,69.15661196460451,0.21865907591628897,-0.725485227045727,0.4051863601402914,0.11941229138000864,19.556005963414457,0.3800010681152308,0.7120651224372736,0.5119992256164565,-1.1403242031822671,2.16432265441518,-0.3141624887829053,1.3381609400158183,0.7472004699707036,32.45606403340852,-42.26988757654168,0.826161714399362,2,0.20000076293945312,-0.6649990081787109,0.9950013160705566,0.8850011825561523,0.6700000762939489,4,0.015176409022557236,1.9189219840606493,24.520000457763672,-2.2499865890220714,24.75,1.8085140920804457,24.29999923706055,0.015176409022557236
9523,2010-03-01,24.6299991607666,24.93000030517578,24.46999931335449,24.53000068664551,14892800.0,0.010254307161843945,-3.1818039950061396,-1.4285169341435056,69.87008251622976,69.74496528694216,0.07008999967633045,-0.8513798533151764,0.13227320634853967,-0.09950016841450804,17.896655059367188,0.5500011444091797,0.8680295473229762,0.6554992675781257,-0.8971347974510486,2.2081333326073,-0.12081776493646146,1.4318163000927129,0.47485648193359253,62.62616921461517,-11.910521989311611,0.7763170325145878,3,-0.049999237060546875,-0.9149990081787109,0.650001049041748,0.6950006484985352,0.6900005340576172,0,0.004060104948319321,-1.0540551686453024,24.3799991607666,1.9189219840606493,24.520000457763672,-2.2499865890220714,24.75,0.004060104948319321
9524,2010-03-02,24.479999542236328,24.920000076293945,24.25,24.540000915527344,16888500.0,-0.006090118702448466,-1.5769211018596634,-0.6000228885328663,64.78492377028797,70.03328338307597,0.19164502515642212,-0.6205722677436469,0.25263095354189247,0.07304678234405415,16.02089546511257,0.6700000762939453,0.9194742303174017,0.4339996337890639,-1.0703294142613657,1.9383286818394936,-0.3181648902361509,1.1861641578142788,0.6029589921874994,47.474689092467706,-25.551064855702982,0.7521645240252146,3,0.10000038146972656,-0.7649993896484375,0.2950005531311035,0.5200004577636719,0.2399997711181605,1,0.005310501247801636,-3.1818039950061396,24.6299991607666,-1.0540551686453024,24.3799991607666,1.9189219840606493,24.520000457763672,0.005310501247801636
9525,2010-03-03,24.399999618530273,24.790000915527344,24.35000038146973,24.56999969482422,13012700.0,-0.00326797080073582,-2.2592807137761355,2.833269756500731,62.83419350890438,69.25196347695436,0.24925942440915705,-0.47929921980804835,0.3175672091828936,0.1798285602008498,14.650920380645854,0.44000053405761363,0.9759043375869965,0.29949970245361257,-1.1711601623030603,1.7701595672102854,-0.4358302299247221,1.0348296348319472,0.6614997497827133,42.39123448983589,-28.215297279366446,0.7353299323783361,3,0.18000030517578125,-0.6849994659423828,0.26000070571899414,0.6000003814697266,0.5400009155273402,2,0.0028688399966636524,-1.5769211018596634,24.479999542236328,-3.1818039950061396,24.6299991607666,-1.0540551686453024,24.3799991607666,0.0028688399966636524
9526,2010-03-04,24.670000076293945,24.75,24.15999984741211,24.459999084472656,13538000.0,0.011065592704297522,2.189182780289401,-1.2352993975024964,62.22823565875722,67.21784922964537,-0.05120896615817827,-0.667760820466146,0.023079549097062113,-0.0569176519560628,13.29682489400641,0.5900001525878906,0.9151359112183286,0.4960001945495591,-0.9314656415760751,1.9234660306751934,-0.217732723513258,1.2097331126123763,0.370469309230419,66.23375658282595,-2.487092665723253,0.7137329180628174,3,-0.09000015258789062,-0.9549999237060547,-0.22749996185302734,0.3299999237060547,1.0200004577636683,3,-0.0016214396191178704,-2.2592807137761355,24.399999618530273,-1.5769211018596634,24.479999542236328,-3.1818039950061396,24.6299991607666,-0.0016214396191178704
9527,2010-03-05,24.96999931335449,25.09000015258789,24.61000061035156,24.79999923706055,10345800.0,0.01216048788539803,1.3414511604538712,0.8095203494972459,62.63437304202204,66.19111497058475,-0.3994896477400225,-0.8224834645808166,-0.3106761904577553,-0.3393040731847279,11.259350822618964,0.4799995422363317,0.8815204270481942,0.6769994735717724,-0.5812548761731016,1.9352538233166463,0.0478722986993354,1.3061266484442093,-0.9599990844726491,87.0966881875678,19.556134591209485,0.6291271748724362,3,-0.41999912261962535,-1.254999160766598,-0.567499160766598,0.030000686645511365,0.9000015258789098,4,0.016820187739025272,2.189182780289401,24.670000076293945,-2.2592807137761355,24.399999618530273,-1.5769211018596634,24.479999542236328,0.016820187739025272
9528,2010-03-08,24.690000534057614,25.09000015258789,24.54999923706055,25.09000015258789,22269200.0,-0.011213407568943179,1.7000071525641764,-2.352937876561059,48.456785944504404,64.6480773700305,-0.14054077342076354,-0.42901538921475435,-0.0619359010741789,-0.04569658987230696,9.33211034062696,0.5400009155273402,0.7921820244710958,0.31100063323974325,-0.7920647596265127,1.4140660261059992,-0.24053206319338472,0.8625333296728712,-0.6584003067016546,56.989302443866166,-6.8063347091754025,0.5515326964331279,3,-0.14000034332275035,-0.975000381469723,-0.472500324249264,0.15499973297119496,2.20999908447266,0,0.014580749097447443,1.3414511604538712,24.96999931335449,2.189182780289401,24.670000076293945,-2.2592807137761355,24.399999618530273,0.014580749097447443
9529,2010-03-09,24.190000534057614,24.489999771118164,23.8700008392334,24.290000915527344,27986900.0,-0.0202511133732175,1.480005188008072,0.25000119209403904,42.89619807232802,61.8792040239817,0.3824318036890624,0.16530703276907488,0.41066720789373434,0.468016857974181,8.068458735248226,0.8199996948242152,0.6245158878541801,-0.2434993743896534,-1.1748316360870383,0.6878328873077315,-0.7091655052383459,0.22216675645903905,0.899999618530277,26.22949794490857,-33.346825701829815,0.4656661308486921,3,0.2899999618530309,-0.4150009155273402,-0.1775002479553187,0.44999980926514027,2.7999992370605504,1,0.04671348225791294,1.7000071525641764,24.690000534057614,1.3414511604538712,24.96999931335449,2.189182780289401,24.670000076293945,0.04671348225791294
9530,2010-03-10,24.59000015258789,24.68000030517578,24.170000076293945,24.190000534057614,13878500.0,0.016535742443126722,-1.3181800448226384,-3.9999809265863244,46.954318038238995,58.839986272789304,-0.0476628339602847,-0.1469274737432542,-0.029087482836892775,0.0841958871895443,7.197382932001514,0.5100002288818359,0.5310960568203988,0.09600019454956055,-0.6936002832424286,0.8856006723415497,-0.2988000443464358,0.4908004334455569,0.5,59.01637037604493,3.3486616915145433,0.39480023889599486,3,-0.1099996566772461,-0.8150005340576172,-0.5774998664855957,0.05000019073486328,1.9899997711181605,2,0.005286667749488272,1.480005188008072,24.190000534057614,1.7000071525641764,24.690000534057614,1.3414511604538712,24.96999931335449,0.005286667749488272
9531,2010-03-11,24.06999969482422,24.399999618530273,23.79999923706055,24.3799991607666,23056400.0,-0.021146826130009067,2.428569871553813,-0.774999403952977,39.01868711153928,55.51975529586801,0.449010407356095,0.4455336704526829,0.45525668659946916,0.6234233226594874,6.293035766514082,0.7900009155273402,0.4972207212450286,-0.4555002212524428,-1.106086003345066,0.19508556084018025,-0.7807931122987561,-0.1302073302061295,0.9956004714965836,20.93025318926186,-28.291659584358975,0.32529289104631176,3,0.375,-0.2950000762939453,-0.05749940872192383,0.5700006484985352,2.3600006103515625,3,0.03614461363788357,-1.3181800448226384,24.59000015258789,1.480005188008072,24.190000534057614,1.7000071525641764,24.690000534057614,0.03614461363788357
9532,2010-03-12,24.0,24.239999771118164,23.899999618530273,24.10000038146973,15073900.0,-0.0029081718201795503,-1.2666590373012392,0.32258243144301546,41.031945983132836,52.31551790330168,0.5134314131306752,0.562486833071624,0.49192005120061566,0.7204217208157786,6.1395003790632865,0.3400001525878906,0.38934685157680704,-0.5369998931884759,-1.137564465316725,0.06356467893977324,-0.8372821792526004,-0.2367176071243513,1.0149761291503907,15.50392410827795,-31.160763462166486,0.30028228606412427,3,0.44499969482421875,-0.22500038146972656,-0.16499948501586914,0.6400003433227539,2.6499996185302734,4,0.07041668891906716,2.428569871553813,24.06999969482422,-1.3181800448226384,24.59000015258789,1.480005188008072,24.190000534057614,0.07041668891906716
9533,2010-03-15,23.940000534057614,23.989999771118164,23.70000076293945,23.90999984741211,9053400.0,-0.002499977747599469,3.461552004929849,-0.3000057220240245,45.13515115742581,50.132209835205884,0.5199386831720112,0.6486548725181187,0.4975335749119516,0.7950503804660194,6.550233555855107,0.2999992370605504,0.2669723797284149,-0.5924993515014698,-1.2101646693503056,0.02516596634736601,-0.9013320104258895,-0.28366669257705013,1.0263765194091832,24.489784002397723,-24.247695536145248,0.308832658924418,3,0.45499992370605824,-0.11500072479247692,-0.17250013351440074,0.6999998092651403,2.4799995422363317,0,0.0806182231462409,-1.2666590373012392,24.0,2.428569871553813,24.06999969482422,-1.3181800448226384,24.59000015258789,0.0806182231462409
9534,2010-03-16,24.68000030517578,24.75,23.959999084472656,24.01000022888184,18282000.0,0.030910599607774758,-1.0519441272420567,22.33282471867504,49.12281037215786,48.60872282001182,-0.21088421264429158,-0.10541298733345528,-0.2919536279862598,0.07189599301283778,6.392500661376513,0.8099994659423864,0.20110940618948803,0.15300045013427876,-0.45692089074530884,0.7629217910138664,-0.15196022030551504,0.45796112057407257,0.21039417085937373,93.33335755365106,44.519974191938296,0.30496067043979325,3,-0.2849998474121094,-0.755000114440918,-0.9124999046325684,-0.039999961853027344,1.8199996948242188,1,0.08995134869949428,3.461552004929849,23.940000534057614,-1.2666590373012392,24.0,2.428569871553813,24.06999969482422,0.08995134869949428
9535,2010-03-17,24.90999984741211,25.0,24.559999465942386,24.559999465942386,12620400.0,0.009319268208764608,-1.514286025689264,0.5223885695740894,54.887213013191776,47.79305363717122,-0.40334876788190144,-0.33693558294897485,-0.5681764394077753,-0.12921139605830234,6.1819381857239595,0.44000053405761363,0.11209052086515925,0.3729999542236335,-0.2558200703522857,1.0018199787995528,0.05858994193567568,0.6874099665115914,-1.2099990844726598,93.0769072763926,41.9406948656245,0.3144100122879592,3,-0.5149993896484375,-0.7650003433227539,-1.2024993896484375,-0.26999950408935547,1.760000228881836,2,0.0835005996165088,-1.0519441272420567,24.68000030517578,3.461552004929849,23.940000534057614,-1.2666590373012392,24.0,0.0835005996165088
9536,2010-03-18,24.71999931335449,25.0,24.54999923706055,24.88999938964844,10499500.0,-0.0076274803380763645,1.307688545675939,-0.48571397431079194,54.207925700219285,46.856781710304254,-0.2296613242998795,-0.16400729842237283,-0.4227243451527194,0.07481868869774289,5.95423128823772,0.4500007629394496,0.05368387970462862,0.1884994506835902,-0.4313909002139269,0.8083898015811073,-0.12144572476516657,0.49844462613234697,-0.9939985656738273,78.46147300219764,23.931178629069905,0.3099451754487585,3,-0.32499885559081676,-0.5749998092651332,-1.0124988555908168,-0.07999897003173473,2.4400005340576207,3,0.07524274522721108,-1.514286025689264,24.90999984741211,-1.0519441272420567,24.68000030517578,3.461552004929849,23.940000534057614,0.07524274522721108
9537,2010-03-19,24.36000061035156,24.729999542236328,24.1299991607666,24.36000061035156,16945400.0,-0.014563054733114367,-1.6086808694138246,-0.0,46.747002127500146,46.66680573063711,0.0387884802124816,0.1526233275053741,-0.10625056843307945,0.4529635013873303,5.44158837272907,0.6000003814697266,-0.0005003741960507568,-0.13899927139282653,-0.7202101021994274,0.4422115594137743,-0.42960468679612873,0.15160614401047567,-0.6085198776245093,50.76924882697976,-2.623910343780935,0.2906054154033013,3,-0.010000228881832385,-0.1350011825561488,-0.6825003623962367,0.27999973297119496,2.180000305175785,4,0.08497535480128815,1.307688545675939,24.71999931335449,-1.514286025689264,24.90999984741211,-1.0519441272420567,24.68000030517578,0.08497535480128815
9538,2010-03-22,24.729999542236328,24.75,24.170000076293945,24.21999931335449,10651200.0,0.015188789926694035,1.1090862431899127,100.0,52.86041509539372,47.77394095542219,-0.3631265461153639,-0.22912285214920303,-0.5189514276077247,0.10025298589111742,4.755190842832653,0.5799999237060547,-0.06480737376216794,0.23099966049194265,-0.3502111703146582,0.8122104912985435,-0.059605754911359554,0.5216050758952449,-0.9535484241638201,74.03844037706781,19.074725096212767,0.2906054154033013,3,-0.37999916076660156,-0.4549999237060547,-0.9374995231628418,-0.08999919891357422,1.6700000762939453,0,0.07763850027634578,-1.6086808694138246,24.36000061035156,1.307688545675939,24.71999931335449,-1.514286025689264,24.90999984741211,0.07763850027634578
9539,2010-03-23,25.45000076293945,25.479999542236328,24.729999542236328,24.79999923706055,17937200.0,0.02911448580795284,1.1126787805847778,1.274512223855288,60.479060837612124,49.27669015535253,-0.989675763893409,-0.9049485797579848,-1.2931888981146287,-0.5996942215402505,5.192423055936259,0.75,-0.1404253031920959,0.8935008049011195,0.1822003079245249,1.604801301877714,0.5378505564128204,1.2491510533894186,-1.649078667228391,97.77786882813919,39.52090583088854,0.35565024848829807,3,-0.860000610351559,-0.860000610351559,-1.5900006294250453,-0.8100004196166957,1.55999946594239,1,0.038113920796694734,1.1090862431899127,24.729999542236328,-1.6086808694138246,24.36000061035156,1.307688545675939,24.71999931335449,0.038113920796694734
9540,2010-03-24,24.790000915527344,25.32999992370605,24.71999931335449,25.309999465942386,16894900.0,-0.0259331955845441,1.1785756860501433,-0.7999958918741412,51.111119745206274,50.62029378131553,-0.33338087374916725,-0.25486539157781607,-0.6852518922846542,0.08247351736268627,5.209666230874508,0.7300014495849609,-0.1492994596661248,0.2315009117126472,-0.482310992302903,0.9453128157281974,-0.1254050402951279,0.5884068637204223,-0.9219157219552727,48.88900505659172,-8.013647712845135,0.3569059520077751,3,-0.20000076293945312,-0.20000076293945312,-0.777501106262207,-0.15000057220458984,1.2199993133544957,2,0.06897938770956591,1.1126787805847778,25.45000076293945,1.1090862431899127,24.729999542236328,-1.6086808694138246,24.36000061035156,0.06897938770956591
9541,2010-03-25,24.790000915527344,25.21999931335449,24.78000068664551,25.15999984741211,11306500.0,0.0,-1.2564067451778285,0.7115383910002189,48.235308637265845,51.420667409552536,-0.24642205296305875,-0.24622455525939202,-0.7032488179609473,0.09720223758866098,5.530011971256629,0.43999862670897727,-0.09281546707661192,0.2180008888244629,-0.5029226063079264,0.9389243839568522,-0.14246085874173176,0.5784626363906575,-0.8574391480087016,48.88900505659172,-4.0210428740150945,0.36046174756619376,3,-0.20000076293945312,-0.20000076293945312,-0.7550010681152344,-0.15000057220458984,1.6599998474121058,3,0.07583699440644454,1.1785756860501433,24.790000915527344,1.1126787805847778,25.45000076293945,1.1090862431899127,24.729999542236328,0.07583699440644454
9542,2010-03-26,24.75,25.03000068664551,24.51000022888184,24.90999984741211,10138000.0,-0.0016135907240846237,1.5999923706345263,0.43243326838019236,50.617278620931664,52.02979268327541,-0.0992866231614542,-0.18665261445222825,-0.68562689086178,0.1593533477821083,5.796995392934479,0.5200004577636719,-0.0818812217317273,0.15949993133544993,-0.5596655769752346,0.8786654396461344,-0.2000828228198941,0.519082685490794,-0.7555407214926504,44.27482138619167,-7.783831337889033,0.3595827541553431,3,-0.030000686645507812,-0.15999984741210938,-0.804999828338623,-0.1099996566772461,0.9899997711181641,4,0.09737373120857007,-1.2564067451778285,24.790000915527344,1.1785756860501433,24.790000915527344,1.1126787805847778,25.45000076293945,0.09737373120857007
9543,2010-03-29,24.729999542236328,25.06999969482422,24.6200008392334,24.86000061035156,9217600.0,-0.0008080993035827211,-1.571433242506812,0.8125074505876801,56.16437342061272,52.81218857754817,0.049796581789927075,-0.16735671806679875,-0.6787054350426232,0.20161257167675117,5.8557733321766285,0.4499988555908203,0.014849647617268147,0.1344994544982896,-0.5872083600737454,0.8562072690703246,-0.22635445278772792,0.4953533617843071,-0.6761186531798202,22.68035763795323,-31.29695713327977,0.36085390728601713,3,0.07499980926513672,-0.1399993896484375,-0.9299993515014648,-0.08999919891357422,1.1400012969970703,0,0.07319051382106645,1.5999923706345263,24.75,-1.2564067451778285,24.790000915527344,1.1785756860501433,24.790000915527344,0.07319051382106645
9544,2010-03-30,24.61000061035156,24.88999938964844,24.5,24.729999542236328,11074400.0,-0.004852362883380645,-1.2941130271853365,0.9230611226855774,50.243908112282355,52.296265810780454,0.17748643726487145,-0.0391250255674116,-0.5666796299464174,0.3430791373189308,6.204425289671745,0.38999938964844105,0.10876813611890768,0.00800046920776154,-0.711666146726305,0.7276670851418281,-0.35183283875927174,0.3678337771747948,-0.4990749751678578,13.253086802754485,-38.43087608564939,0.35983330796703356,3,0.1949987411499059,-0.020000457763668322,-0.6800007820129359,0.02999973297119496,0.4599990844726598,1,0.07273461860158581,-1.571433242506812,24.729999542236328,1.5999923706345263,24.75,-1.2564067451778285,24.790000915527344,0.07273461860158581
9545,2010-03-31,24.46999931335449,24.770000457763672,24.3799991607666,24.57999992370605,9899700.0,-0.0056887969737872135,-1.689655626003065,0.9166799122611548,55.37633995111642,52.42608961643569,0.2777146488870912,0.1121387727590708,-0.4435349961490118,0.5023551900558942,6.555647099161751,0.3900012969970703,0.1889517939975569,-0.1355008125305197,-0.8517035463198361,0.5807019212587967,-0.4936021794251779,0.2226005543641385,-0.30431072188868313,10.714301933233351,-43.00668640300484,0.35810136689465794,3,0.3350000381469762,0.12000083923340199,-0.5399994850158656,0.12000083923340199,0.2700004577636754,2,0.10380061245613303,-1.2941130271853365,24.61000061035156,-1.571433242506812,24.729999542236328,1.5999923706345263,24.75,0.10380061245613303
9546,2010-04-01,24.6299991607666,25.0,24.440000534057614,24.63999938964844,9057000.0,0.006538612664561683,-1.8718106724180594,0.09091066722156094,58.26770668077735,53.70616790013316,0.11578135649576993,-0.0537682212343924,-0.6133993933875033,0.35301620035184555,6.719480180598099,0.5599994659423864,0.20402698792610607,0.026499080657959695,-0.6891684613738569,0.7421666226897763,-0.3313346903579486,0.384332851673868,-0.41173813126997416,36.23185601463958,-21.401180024095098,0.35783377101590813,4,0.19500064849853516,-0.03999900817871094,-0.6599993705749512,-0.1849985122680664,1.1900005340576172,3,0.056029277918671516,-1.689655626003065,24.46999931335449,-1.2941130271853365,24.61000061035156,-1.571433242506812,24.729999542236328,0.056029277918671516
9547,2010-04-05,25.38999938964844,25.5,24.65999984741211,24.729999542236328,14225500.0,0.03085668919114104,-1.1000023841880648,-65.99847415599446,66.07537452332149,55.17449672545847,-0.5394807920067954,-0.8228792163641039,-1.3627082923108595,-0.3895601843583343,7.206480652554949,0.8700008392333984,0.19214060854713466,0.7654993057251005,-0.01697916125857546,1.5479777727087765,0.3742600722332625,1.1567385392169385,-1.121268819642225,90.17852429228084,27.181852880892038,0.3912392334918388,4,-0.44999980926514027,-0.7899990081787145,-1.394999504089359,-0.9449987411499059,0.2600002288818324,0,0.04174877505996211,-1.8718106724180594,24.6299991607666,-1.689655626003065,24.46999931335449,-1.2941130271853365,24.61000061035156,0.04174877505996211
9548,2010-04-06,25.04999923706055,25.29999923706055,24.93000030517578,25.239999771118164,10626400.0,-0.013391105189490826,1.387093995533073,-0.2878796636129746,54.50120288246282,54.510290285997435,-0.16686248663724612,-0.47908916837880966,-0.9812526434418949,-0.04335697131980254,7.8261948552972065,0.4599990844726598,0.18987443053552866,0.4074992179870627,-0.3975602941232843,1.2125587300974097,0.004969461931889185,0.8100289740422362,-0.7073925012547058,59.821390558291064,0.6347550050710282,0.4025297560551731,4,-0.10999965667724965,-0.44999885559082387,-0.9024991989135778,-0.6049985885620153,1.0500011444091797,1,0.02754493233823263,-1.1000023841880648,25.38999938964844,-1.8718106724180594,24.6299991607666,-1.689655626003065,24.46999931335449,0.02754493233823263
9549,2010-04-07,25.31999969482422,25.399999618530273,24.88999938964844,25.11000061035156,13333000.0,0.010778461716047127,1.756765952182097,-1.1052552326457252,54.93975538147877,54.935694245583264,-0.510977633164952,-0.695764518642914,-1.2245034452639416,-0.31222755812943603,7.781929151846653,0.5100002288818324,0.26299342218142385,0.6209997177124009,-0.2085821690135674,1.4505816044383693,0.20620877434941676,1.035790661075385,-0.9079493631667255,83.92855622331629,27.829661832713015,0.41479094336298467,4,-0.38000011444091797,-0.7199993133544922,-1.172499656677246,-0.8749990463256836,0.1700000762939453,2,0.0217220043853954,1.387093995533073,25.04999923706055,-1.1000023841880648,25.38999938964844,-1.8718106724180594,24.6299991607666,0.0217220043853954
9550,2010-04-08,24.71999931335449,25.31999969482422,24.71999931335449,25.1200008392334,16002500.0,-0.02369669781601058,-1.99999046329318,-1.9047774750226913,49.99999999999999,55.131771063664836,0.08722099757946467,-0.09014747425394276,-0.5932130466554604,0.2809543794136182,7.944404658220841,0.6000003814697301,0.26585903562165214,0.01449937820434144,-0.8135222371389368,0.8425209935476197,-0.39951142946729945,0.42851018587598233,-0.2426720015964463,26.41499248756165,-25.745826069624254,0.4140108076716397,4,0.22000026702881215,-0.11999893188476207,-0.572499275207516,-0.2749986648559535,0.15999984741211293,3,0.014158591876685334,1.756765952182097,25.31999969482422,1.387093995533073,25.04999923706055,-1.1000023841880648,25.38999938964844,0.014158591876685334
9551,2010-04-09,24.940000534057614,24.96999931335449,24.6200008392334,24.8700008392334,13451500.0,0.008899726003805952,4.384705675215922,-0.1749985694939719,56.56107933398205,55.79219336511488,-0.1221059112995242,-0.25468642588746704,-0.7845255200792316,0.0547060883929511,7.503804217474153,0.3499984741210902,0.16704352247543852,0.19100055694579865,-0.5863063906123109,0.9683075045039082,-0.19765291683325614,0.5796540307248534,-0.4013128610050529,36.36363636363596,-15.313369725648869,0.388653473779054,4,-9.536743128535363e-07,-0.3400001525878871,-0.792500495910641,-0.4949998855590785,0.4799995422363317,4,-0.00801927661013202,-1.99999046329318,24.71999931335449,1.756765952182097,25.31999969482422,1.387093995533073,25.04999923706055,-0.00801927661013202
9552,2010-04-12,25.690000534057614,25.979999542236328,25.239999771118164,25.26000022888184,18574600.0,0.030072172571761424,-2.1489270177261215,6.142888283378957,59.99999999999996,56.21837409615791,-0.8099157481878727,-0.9186855921850778,-1.4810559585925525,-0.6983608855421757,7.560012263176587,1.0399990081787145,0.19098255604809822,0.856500530242915,0.05496845475992984,1.6580326057259,0.4557344925014206,1.2572665679844093,-1.093634121388206,78.67652318061882,28.595920586431326,0.4007660377414932,4,-0.5100011825561488,-0.850000381469723,-1.542500495910641,-1.2449998855590785,-1.1499996185302699,0,0.005060301987703797,4.384705675215922,24.940000534057614,-1.99999046329318,24.71999931335449,1.756765952182097,25.31999969482422,0.005060301987703797
9553,2010-04-13,25.8700008392334,26.0,25.57999992370605,25.6299991607666,11606700.0,0.00700662909434957,-1.4705875753121571,0.5581430421745626,54.9295736811212,56.739003603806665,-0.9065325790121044,-0.9978413391034167,-1.586661824471804,-0.8885558576877983,7.340431367107203,0.42000007629394887,0.2419771769594128,0.9400008201599128,0.12676782530773423,1.7532338150120914,0.5333843227338235,1.3466173175860021,-1.25,90.579765230119,44.61033455409428,0.406616497426089,4,-0.6800012588500977,-1.0200004577636719,-1.7375006675720215,-1.4250001907348633,-1.220001220703125,1,-0.00850410566548876,-2.1489270177261215,25.690000534057614,4.384705675215922,24.940000534057614,-1.99999046329318,24.71999931335449,-0.00850410566548876
9554,2010-04-14,26.899999618530273,26.90999984741211,26.3799991607666,26.40999984741211,20317400.0,0.039814408422237824,1.078433132500832,2.0416514344750856,72.78614845589304,58.67342677100407,-1.7629244683888068,-1.953133951055122,-2.546494468495652,-1.9215860388935013,8.796271782819929,1.039999008178711,0.3129160928272867,1.858999633789061,0.6701584234680062,3.047840844110116,1.2645790286285354,2.4534202389495867,-2.1419988632202163,99.56330859331727,51.73402095604628,0.5944206051605266,4,-1.2249994277954102,-1.5949993133544922,-2.7674994468688965,-2.4549989700317383,-2.639999389648434,2,-0.02973974901135157,-1.4705875753121571,25.8700008392334,-2.1489270177261215,25.690000534057614,4.384705675215922,24.940000534057614,-0.02973974901135157
9555,2010-04-15,26.989999771118164,27.0,26.60000038146973,26.8700008392334,11570500.0,0.0033457306269213394,4.714305177111666,0.24489589374895387,73.30505717799059,60.34424349291666,-1.629198258062658,-1.9808764868111801,-2.5722178693281066,-2.0122089510375503,10.117240017919118,0.3999996185302699,0.366893238306524,1.8449997901916504,0.37398149568769057,3.31601808469561,1.1094906429396723,2.5805089374436285,-1.973759124755862,99.57982216772653,49.74128310878372,0.7355091472519797,4,-1.1799993515014648,-1.6399993896484375,-2.862499713897705,-2.544999122619629,-2.4200000762939453,3,-0.055576139782155254,1.078433132500832,26.899999618530273,-1.4705875753121571,25.8700008392334,-2.1489270177261215,25.690000534057614,-0.055576139782155254
9556,2010-04-16,26.57999992370605,26.809999465942386,26.35000038146973,26.729999542236328,14772100.0,-0.015190805886958647,1.967741141580819,-1.2500079473567387,67.9764163369402,60.55547036109651,-1.0208557101246534,-1.5013608778550314,-2.0978341273200236,-1.5913308818821612,11.336686558641636,0.639999389648434,0.46245313689142975,1.341999912261958,-0.24638686040035296,2.930386684924269,0.5478065259308025,2.1361932985931134,-1.2860329678344726,76.13636240486267,24.53678665408649,0.7941933863311563,4,-0.7699995040893519,-1.2299995422363246,-2.452499866485592,-2.134999275207516,-2.340000152587887,4,-0.06395789194202595,4.714305177111666,26.989999771118164,1.078433132500832,26.899999618530273,-1.4705875753121571,25.8700008392334,-0.06395789194202595
9557,2010-04-19,26.43000030517578,26.68000030517578,25.90999984741211,26.46999931335449,13289700.0,-0.005643326522228098,2.3478208588855303,0.26666073267802143,66.28352840414146,61.864617641283026,-0.7909999261230745,-1.2525495470535368,-1.8642010148859,-1.4289794531415545,12.23432573972441,0.7700004577636719,0.553381086933193,1.0885003089904792,-0.5285051350038792,2.7055057529848376,0.2799975869933,1.8970030309876584,-0.8971887231262237,59.85917857752106,4.4114323399346915,0.8085027219971799,4,-0.619999885559082,-1.0799999237060547,-2.320000648498535,-1.984999656677246,-2.030000686645508,0,-0.03821415880513812,1.967741141580819,26.57999992370605,4.714305177111666,26.989999771118164,1.078433132500832,26.899999618530273,-0.03821415880513812
9558,2010-04-20,26.649999618530273,26.84000015258789,26.399999618530273,26.60000038146973,11003900.0,0.008323848309279347,1.046512659463104,-1.2500119212245704,69.1729172350767,63.44608006946057,-0.8495059356591952,-1.392738489891535,-2.0085364645851413,-1.6416091263921864,13.2804981360273,0.4400005340576172,0.6359256687385653,1.2124996185302734,-0.47795499611969916,2.902954233180246,0.36727231120528714,2.0577269258552597,-0.911781657967655,67.8898777547185,6.81129929230444,0.8452273073249867,4,-0.8399991989135742,-1.2999992370605469,-2.5399999618530273,-2.2049989700317383,-2.5100002288818324,1,-0.07917443651803302,2.3478208588855303,26.43000030517578,1.967741141580819,26.57999992370605,4.714305177111666,26.989999771118164,-0.07917443651803302
9559,2010-04-21,26.420000076293945,26.899999618530273,26.059999465942386,26.739999771118164,10479800.0,-0.008630376942910134,1.6250029802350698,-6.400091554131835,68.02218870553428,65.44854548118661,-0.4996005043266081,-1.1450503453517449,-1.7081766126856976,-1.4077379836583646,13.71534369543426,0.8400001525878871,0.6130084426440838,0.9340001106262221,-0.8126887880953966,2.680689009347841,0.060655661265411,1.8073445599870333,-0.5100002288818359,46.78900527408071,-19.806859129712336,0.8733444493608098,4,-0.6099996566772461,-0.9400005340576172,-2.309999942779541,-1.9749994277954102,-1.5699996948242152,2,-0.06699471811704694,1.046512659463104,26.649999618530273,2.3478208588855303,26.43000030517578,1.967741141580819,26.57999992370605,-0.06699471811704694
9560,2010-04-22,26.5,26.60000038146973,25.399999618530273,25.95000076293945,17497200.0,0.0030280061875487263,2.2000020345051876,-1.7187492549412409,67.54222200751127,66.66867244491208,-0.33587517998557104,-1.149297992283465,-1.7244625220146297,-1.4855971970359505,13.80814202680779,1.2000007629394567,0.6908797790479895,0.9285000801086412,-0.8419864165620119,2.698986576779294,0.043256831773316406,1.813743328443966,0.5,73.33335876464844,2.776993823821556,0.8852432483353263,4,-0.38000011444091797,-0.9350004196166992,-2.3399996757507324,-2.054999351501465,-2.0799999237060547,3,-0.08452829324974187,1.6250029802350698,26.420000076293945,1.046512659463104,26.649999618530273,2.3478208588855303,26.43000030517578,-0.08452829324974187
9561,2010-04-23,26.670000076293945,26.75,26.03000068664551,26.46999931335449,14470700.0,0.006415097218639421,2.9999894036366523,0.3636382552244127,63.50211759971828,67.05779662265856,-0.2622456241358293,-1.2345265094775222,-1.8293938427754561,-1.6497318714360212,13.978789531585555,0.7199993133544886,0.7596273500046955,1.0045001983642585,-0.7907390393691074,2.7997394360976244,0.10688057949757379,1.9021198172309433,0.2979999160766589,84.66669718424478,15.906988364045844,0.8976196188666832,4,-0.4700002670288086,-1.1050004959106445,-2.4000000953674316,-2.22499942779541,-2.319999694824215,4,-0.07874017155839252,2.2000020345051876,26.5,1.6250029802350698,26.420000076293945,1.046512659463104,26.649999618530273,-0.07874017155839252
9562,2010-04-26,27.15999984741211,27.35000038146973,26.790000915527344,26.86000061035156,21070400.0,0.01837269477751935,-1.5454600625959258,1.4999904632932066,71.57465106047032,68.90724966480846,-0.5831185429993013,-1.6176557687194801,-2.2579279529297764,-2.1315960697442513,14.909674955301483,0.6800003051757848,0.9243648872587471,1.373999977111815,-0.4849008748281989,3.232900829051829,0.44454955114180805,2.303450403081822,-1.760000228881836,90.25638668103845,19.524740580566387,0.9294504259700076,4,-0.7849998474121094,-1.4200000762939453,-2.8899998664855957,-2.714999198913574,-2.39999961853027,0,-0.10751104906844,2.9999894036366523,26.670000076293945,2.2000020345051876,26.5,1.6250029802350698,26.420000076293945,-0.10751104906844
9563,2010-04-27,26.540000915527344,27.440000534057614,26.40999984741211,26.79999923706055,37647800.0,-0.022827648577613657,-2.9615376150826993,-0.866663275816031,61.641237767847905,67.66892625502565,0.15859223901691877,-0.9013142498375402,-1.5907823799250238,-1.517362875228926,15.616196791692216,1.0300006866455043,1.0386752510489643,0.6635009765624993,-1.1547260040655232,2.4817279571905217,-0.24561251375151016,1.5726144668765087,-1.1010012817382808,55.88239144012247,-12.635484794409244,0.9091134903140111,4,-0.12000083923339844,-0.7350006103515625,-2.2525010108947754,-2.155000686645508,-1.5,1,-0.0806330528702075,-1.5454600625959258,27.15999984741211,2.9999894036366523,26.670000076293945,2.2000020345051876,26.5,-0.0806330528702075
9564,2010-04-28,26.399999618530273,26.76000022888184,26.09000015258789,26.75,17187200.0,-0.005275105206012376,2.6216138194826986,1.3461640036973275,67.57322943734002,67.03205650606448,0.24608868088913027,-0.6538585443294096,-1.4287900349172773,-1.384319271046742,16.415367940012583,0.6700000762939489,1.080935108089502,0.43399972915649343,-1.2958062210076768,2.1638056793206637,-0.4309032459255917,1.2989027042385786,-0.8809599487304673,49.019585843739684,-23.798567282662482,0.8649029750820851,4,0.020000457763671875,-0.48999977111816406,-2.0874996185302734,-2.0149993896484375,-2.219999313354492,2,-0.08560607051280134,-2.9615376150826993,26.540000915527344,-1.5454600625959258,27.15999984741211,2.9999894036366523,26.670000076293945,-0.08560607051280134
9565,2010-04-29,27.01000022888184,27.04999923706055,26.36000061035156,26.63999938964844,15133100.0,0.023106084059312026,2.0666683620920168,-1.0571441027569333,70.01934649859369,67.2590487462482,-0.40317462874465093,-1.121301584672846,-2.006678836381905,-2.0054653408264933,17.43766584319488,0.6899986267089915,1.1661940837825497,0.917000293731693,-0.7208689718377244,2.5548695593011104,0.09806566094698255,1.7359349265164035,-1.4141221245117208,69.50352115533971,-7.598473112295579,0.8189346327847093,4,-0.5900001525878942,-1.1000003814697301,-2.420000076293949,-2.6250000000000036,-3.340000152587894,3,-0.07997037501326709,2.6216138194826986,26.399999618530273,-2.9615376150826993,26.540000915527344,-1.5454600625959258,27.15999984741211,-0.07997037501326709
9566,2010-04-30,26.01000022888184,26.95000076293945,26.01000022888184,26.90999984741211,18069000.0,-0.03702332438082312,-1.0888909610709987,-2.432425884208726,52.95202770231281,65.77777089048946,0.5671051566238141,-0.01329613153422926,-0.9893936165147288,-1.0290854309157496,18.0928825336985,1.0,1.0464565806143575,-0.15199975967406942,-1.6397548513406583,1.3357553319925195,-0.8958773055073657,0.5918777861592268,-0.3403572273242226,0.0,-73.72605049510993,0.7438775458332946,4,0.4099998474121058,-0.10000038146973012,-1.4200000762939489,-1.6250000000000036,-2.130001068115238,4,-0.06113033981531213,2.0666683620920168,27.01000022888184,2.6216138194826986,26.399999618530273,-2.9615376150826993,26.540000915527344,-0.06113033981531213
9567,2010-05-03,26.45000076293945,26.71999931335449,26.10000038146973,26.229999542236328,12975600.0,0.016916590933706566,-1.5833313465099548,-0.24444590439092737,55.1056345713753,64.21473948341153,0.14554573121523973,-0.3897974028890481,-1.4124425379038072,-1.4867148323448518,17.968995150561568,0.7099990844726491,0.9169084032620809,0.235000705718992,-1.2119199181881797,1.6819213296261637,-0.48845960623459206,0.9584610176725761,-0.7095434600818322,30.769261549459998,-39.13847256755818,0.7234603119535852,5,-0.03000068664550426,-0.5400009155273402,-1.860000610351559,-2.0650005340576136,-2.7100009918212855,0,-0.07939509719833904,-1.0888909610709987,26.01000022888184,2.0666683620920168,27.01000022888184,2.6216138194826986,26.399999618530273,-0.07939509719833904
9568,2010-05-04,25.739999771118164,26.21999931335449,25.440000534057614,26.18000030517578,21086300.0,-0.026843136912725774,2.0000036679884063,-1.9999913302816248,39.17910713319838,61.00995264204088,0.7966663771994789,0.3947881595118332,-0.6843640613959181,-0.7940198130212295,18.062806459530517,1.010000228881836,0.8167033742460887,-0.5095003128051765,-1.869770793682278,0.8507701680719251,-1.189635553243729,0.17063492763337607,1.7000007629394496,18.633507996062228,-45.559869476513235,0.6801352404385516,5,0.6800003051757812,0.1700000762939453,-1.0850000381469727,-1.5849990844726562,-1.2099990844726527,1,-0.03807302062744944,-1.5833313465099548,26.45000076293945,-1.0888909610709987,26.01000022888184,2.0666683620920168,27.01000022888184,-0.03807302062744944
9569,2010-05-05,25.8700008392334,26.18000030517578,25.190000534057614,25.53000068664551,21484600.0,0.005050546591733207,1.0625014901175478,-0.7727266816075381,39.62964244993917,57.90855491342176,0.6486565106796149,0.3247548410426475,-0.7805419865706185,-0.9353177644138597,18.11000936505962,0.9899997711181676,0.7337625668124765,-0.4069993019103997,-1.7091447866178555,0.8951461827970562,-1.0580720442641258,0.24407344044332646,1.529999694824216,36.55918168533858,-22.201413424904864,0.6510727423537273,5,0.4449996948242152,0.03999900817871094,-1.1725010871887207,-1.9900007247924805,-1.4200000762939489,2,-0.03208349040512248,2.0000036679884063,25.739999771118164,-1.5833313465099548,26.45000076293945,-1.0888909610709987,26.01000022888184,-0.03208349040512248
9570,2010-05-06,25.06999969482422,26.1200008392334,23.489999771118164,25.78000068664551,27373200.0,-0.03092389325306588,2.7841706677497835,-2.0882372740634683,36.96028071941599,54.9594619267215,1.368379972465327,1.2145944662233,0.030176488432861248,-0.15058181384553393,19.09405136109486,2.6300010681152344,0.5867299529403951,-1.2245004653930671,-2.4454140221599694,-0.003586908626164842,-1.8349572437765183,-0.614043687009616,2.2416008392333957,45.66472458941029,-10.447769627649159,0.6104567783834508,5,0.3950004577636719,0.3950004577636719,-0.372499942779541,-1.1899995803833008,-0.5,3,-0.03550057441094345,1.0625014901175478,25.8700008392334,2.0000036679884063,25.739999771118164,-1.5833313465099548,26.45000076293945,-0.03550057441094345
9571,2010-05-07,24.739999771118164,25.270000457763672,23.959999084472656,24.90999984741211,26491900.0,-0.013163140316040156,1.9438190207386357,0.23943639269835607,35.84589909076705,50.98960059675447,1.559854049354506,1.6114631335618448,0.3746947900235966,0.16686917018889602,20.344310937819333,1.3100013732910156,0.44445833480977726,-1.5445003509521484,-2.8144190631783346,-0.2745816387259623,-2.1794597070652415,-0.9095409948390554,2.342304717163085,38.699695887094435,-16.239140793847383,0.6349593561130926,5,0.7250003814697266,0.7250003814697266,-0.04250001907348633,-0.8599996566772461,0.9600009918212855,4,-0.04324978596294704,2.7841706677497835,25.06999969482422,1.0625014901175478,25.8700008392334,2.0000036679884063,25.739999771118164,-0.04324978596294704
9572,2010-05-10,25.81999969482422,26.0,25.45000076293945,25.68000030517578,17622700.0,0.043653998936849625,1.1999969482422017,-0.8235254518731278,43.92386918443995,49.02100408748693,0.3014907332769994,0.5709760179960384,-0.6734243740580368,-0.9249557786353435,19.798680241894466,1.260000228881836,0.31853854821974537,-0.4710003852844231,-1.7293853311633676,0.7873845605945213,-1.1001928582238953,0.1581920876550491,1.0467665104272434,85.34799686440228,30.72353557727577,0.6291924729394716,5,-0.5500001907348633,-0.3549995422363281,-1.112499713897705,-1.9399995803833008,-0.39999961853027344,0,-0.07513557540616478,1.9438190207386357,24.739999771118164,2.7841706677497835,25.06999969482422,1.0625014901175478,25.8700008392334,-0.07513557540616478
9573,2010-05-11,25.649999618530273,26.149999618530273,25.25,25.5,15890100.0,-0.006584046409885191,-1.7692312206744976,1.0714305177111716,44.31314644145879,46.43655042127791,0.37098012806138314,0.7627559693389614,-0.4809211219526084,-0.7592670751269104,19.2618615345795,0.8999996185302734,0.20411446811557,-0.6300004005432136,-1.9075804646644947,0.6475796635780675,-1.2687904326038542,0.008789631517426955,1.0141606006731898,80.29737615531062,23.662203408816097,0.63879003206064,5,-0.38000011444091797,-0.1849994659423828,-0.8799996376037598,-1.7599992752075195,-0.11999893188476207,1,-0.07446393278042285,1.1999969482422017,25.81999969482422,1.9438190207386357,24.739999771118164,2.7841706677497835,25.06999969482422,-0.07446393278042285
9574,2010-05-12,26.10000038146973,26.149999618530273,25.670000076293945,25.809999465942386,12698500.0,0.0175438896542659,1.461539966352406,1.9333443535979045,47.19888422856221,43.900943502385516,-0.14086410628627632,0.26324497705888916,-0.8978900182947065,-1.2132416393518923,17.703990907733424,0.5,0.00036165930840681426,-0.13999967575072958,-1.3855392395235882,1.105539888022129,-0.7627694576371589,0.4827701061356997,0.3737102108486141,98.12032932598898,41.79640264017388,0.6227697818864295,5,-0.8800001144409215,-0.6350002288818395,-1.3300004005432164,-2.210000038146976,-0.6499996185302805,2,-0.060153244133240524,-1.7692312206744976,25.649999618530273,1.1999969482422017,25.81999969482422,1.9438190207386357,24.739999771118164,-0.060153244133240524
9575,2010-05-13,25.489999771118164,26.09000015258789,25.40999984741211,25.979999542236328,13313600.0,-0.02337167055310274,-1.0923098592375884,-1.6896490489595117,42.216362623442855,42.708091826955524,0.2579792291349001,0.79591441531025,-0.25868572497163456,-0.6028187225309942,16.062193214052833,0.6900005340576207,-0.12924479006457545,-0.6750002861022963,-1.9109957452740929,0.5609951730695002,-1.2929980156881946,-0.05700255651639807,0.80468817192817,69.86302801537376,16.416885202700044,0.617997729585899,5,-0.38500022888183594,-0.024999618530273438,-0.7199997901916504,-1.5999994277954102,-0.23999977111816406,3,-0.04080027530471386,1.461539966352406,26.10000038146973,-1.7692312206744976,25.649999618530273,1.1999969482422017,25.81999969482422,-0.04080027530471386
9576,2010-05-14,24.8799991607666,25.36000061035156,24.5,25.270000457763672,18323300.0,-0.02393097747465389,2.017537519449907,0.7959213860592212,35.19481320508365,40.495778341812,0.772018480720277,1.3407669153957684,0.36532817118963123,-0.0020061452765958165,15.139652457832783,0.9899997711181641,-0.30287911156463565,-1.2000008583068862,-2.5448549859236564,0.14485326930988407,-1.8724279221152713,-0.5275737944985011,1.2700004577636719,23.03025749212496,-24.695533000524996,0.6724270638083845,5,-0.024999618530273438,0.5850009918212891,-0.10999917984008789,-0.9899988174438477,-0.12999916076660156,4,-0.012459786028900743,-1.0923098592375884,25.489999771118164,1.461539966352406,26.10000038146973,-1.7692312206744976,25.649999618530273,-0.012459786028900743
9577,2010-05-17,25.420000076293945,25.5,24.65999984741211,24.95000076293945,16456000.0,0.02170421759414176,1.6666707033887274,-1.2051224367031435,42.65092129592431,40.88153547100377,0.07883763690864143,0.7601952550466322,-0.16376702884746308,-0.5542158272167654,14.974352597486973,0.8400001525878906,-0.5493554349249585,-0.6094999313354492,-1.9747143673762473,0.7557145047053488,-1.2921071493558465,0.07310728668494804,0.6700000762939453,55.75759327225963,8.689151713687004,0.6826072180203989,5,-0.5850000381469727,0.04500007629394531,-0.6500000953674316,-1.5299997329711914,-0.639999389648434,0,0.011014975838124608,2.017537519449907,24.8799991607666,-1.0923098592375884,25.489999771118164,1.461539966352406,26.10000038146973,0.011014975838124608
9578,2010-05-18,24.540000915527344,25.65999984741211,24.38999938964844,25.60000038146973,25045000.0,-0.03461837758164554,1.1525460714222153,-2.2553213075502616,38.875614269603524,40.797754562077586,0.8612899111202132,1.553671089923526,0.7261636110599987,0.31152691106566976,14.6856485446973,1.2700004577636683,-0.648068346499155,-1.383999156951905,-2.8682379460597183,0.10023963215590825,-2.1261185515058116,-0.6418797623979984,1.3939992141723643,8.522812862030253,-36.71673723317474,0.7421193945539063,5,0.279998779296875,0.9249992370605469,0.469998836517334,-0.4100008010864258,-0.2600002288818324,1,0.03585978516446575,1.6666707033887274,25.420000076293945,2.017537519449907,24.8799991607666,-1.0923098592375884,25.489999771118164,0.03585978516446575
9579,2010-05-19,24.649999618530273,24.8700008392334,24.10000038146973,24.43000030517578,19404600.0,0.004482424568017507,1.3333285168091769,-0.2075466266003286,34.987281922955745,40.578532473582,0.6258495312341523,1.3747537091006379,0.6436983078724552,0.19287617137192825,15.10420950827249,0.7700004577636683,-0.8052343531760151,-1.1855004310607917,-2.753905507063102,0.38290464494151877,-1.9697029690619487,-0.4012978930596347,1.1373604896545402,27.638155794937823,-13.931856394127252,0.7842025380011556,5,0.4049997329711914,0.8150005340576172,0.37000036239624023,-0.5099992752075195,-0.6099987030029297,2,0.03569984104396129,1.1525460714222153,24.540000915527344,1.6666707033887274,25.420000076293945,2.017537519449907,24.8799991607666,0.03569984104396129
9580,2010-05-20,24.26000022888184,24.70000076293945,23.899999618530273,24.13999938964844,24563200.0,-0.015821476498330544,-1.6666687859415346,0.5454600625959096,37.9310408330242,40.810214889388355,0.9933262647655035,1.674169044634521,1.04437179327223,0.5637246102161946,16.69457327477619,0.8000011444091761,-0.8213654042844851,-1.4634998321533175,-3.147746241414719,0.2207465771080841,-2.3056230367840165,-0.6213766275226185,1.3999996185302699,20.454577473565546,-25.284288792452887,0.8421232046307002,5,0.764999389648434,1.2049999237060511,1.2300000190734828,0.3350000381469691,0.10000038146971946,3,0.049051958896558334,1.3333285168091769,24.649999618530273,1.1525460714222153,24.540000915527344,1.6666707033887274,25.420000076293945,0.049051958896558334
9581,2010-05-21,24.56999969482422,24.84000015258789,23.60000038146973,23.88999938964844,19264900.0,0.012778213644586867,1.0327844760737366,5.666629579591483,36.79775040102526,40.01842391345339,0.7338483161019482,1.263559537938555,0.7656324544200999,0.2416112340080545,18.239879575622616,1.2399997711181605,-0.8487082623940374,-1.0485003471374519,-2.7460812314751735,0.6490805372002697,-1.8972907893063145,-0.1997099049685893,0.9598001480102525,47.087357515927664,-0.5225470769715059,0.8487904421688617,5,0.30500030517578125,0.8950004577636719,1.0100007057189941,0.13000011444091797,-0.6800003051757777,4,0.027676040440449245,-1.6666687859415346,24.26000022888184,1.3333285168091769,24.649999618530273,1.1525460714222153,24.540000915527344,0.027676040440449245
9582,2010-05-24,24.239999771118164,24.60000038146973,24.149999618530273,24.45000076293945,12654300.0,-0.013431010492668816,-1.3076885456759755,-0.3088248493756205,38.872406331943104,39.41389723461831,0.9120695930646612,1.437273688564602,1.1259590380125566,0.5593713719730999,19.098132621347098,0.4500007629394567,-0.8032697460435969,-1.2325002670288079,-2.873179228143485,0.40817869408586915,-2.052839747586148,-0.4121607864714676,1.167412067413327,31.06793959073461,-19.372542223875328,0.8203394805573386,5,0.6350002288818359,1.2250003814697266,1.3400006294250488,0.46000003814697266,-0.9599990844726527,0,0.021039613601378848,1.0327844760737366,24.56999969482422,-1.6666687859415346,24.26000022888184,1.3333285168091769,24.649999618530273,0.021039613601378848
9583,2010-05-25,24.399999618530273,24.440000534057614,23.45000076293945,23.6200008392334,20761600.0,0.006600653833452208,1.3023234151275007,-3.7142623591067014,39.14327089138256,38.51882908604279,0.6214640582666675,1.168647172131017,1.0007045907729832,0.3781979293936253,20.773554048032473,0.9899997711181641,-0.7156027094106108,-0.9655003547668457,-2.5921144780090906,0.6611137684753992,-1.77880741638797,-0.1521932931457215,0.8923674959564174,66.90132426402548,14.09750496896109,0.8133070616211232,5,0.37000083923339844,1.0450010299682582,1.1800007820129395,0.3000001907348633,-1.2299995422363281,1,0.015573814510499107,-1.3076885456759755,24.239999771118164,1.0327844760737366,24.56999969482422,-1.6666687859415346,24.26000022888184,0.015573814510499107
9584,2010-05-26,24.13999938964844,24.81999969482422,24.040000915527344,24.540000915527344,17978000.0,-0.010655747251912984,-1.6000025431379779,-0.512823271645991,42.53611257215323,38.55435685812173,0.641679441060159,1.3182394400327873,1.2692893151007638,0.6140203452613697,22.777412808216564,0.779998779296875,-0.7707026291159202,-1.1125005722045849,-2.75048272402438,0.5254815796152101,-1.9314916481144841,-0.2935094962946856,1.0049784167144722,49.64021076897783,-3.89866662885251,0.818991075909898,5,0.4150009155273402,1.3050012588500906,1.4400010108947718,0.5600004196166957,-1.029998779296882,2,0.005799556774517045,1.3023234151275007,24.399999618530273,-1.3076885456759755,24.239999771118164,1.0327844760737366,24.56999969482422,0.005799556774517045
9585,2010-05-27,24.85000038146973,24.8700008392334,24.459999084472656,24.51000022888184,14974200.0,0.029411806535742713,1.157897906941766,-0.8499971389879722,50.83207715729482,40.29183063058963,-0.18847249929797982,0.46179609623841955,0.5688853788868933,-0.11547695112218648,24.477255217806142,0.7300014495849574,-0.8075856248193176,-0.29449958801269105,-1.7149591150332881,1.125959939007906,-1.0047293515229896,0.4157301754976075,0.15937926141930703,98.59151713457175,41.39204427477293,0.7102297635102983,5,-0.29500007629394887,0.5950002670288015,0.7949995994567836,-0.10000038146973012,-1.7299995422363317,3,-0.03259555144902093,-1.6000025431379779,24.13999938964844,1.3023234151275007,24.399999618530273,-1.3076885456759755,24.239999771118164,-0.03259555144902093
9586,2010-05-28,24.420000076293945,24.899999618530273,24.20000076293945,24.770000457763672,14589500.0,-0.01730383495271215,1.2950830949142589,-1.029412424687812,38.25503871181023,39.803399232354735,0.18932442283479745,0.8079963787628692,1.009809191277732,0.2947237545767365,26.848006069920714,0.6999988555908239,-0.9217884387710384,-0.6449998855590806,-2.039236473085701,0.7492367019675399,-1.3421181793223909,0.05211840820422964,-0.9699993133544957,66.89655716722996,12.710022063054438,0.6971182937633101,5,0.13500022888183594,1.0250005722045863,1.422499656677246,0.43000030517578125,-0.1700000762939453,4,-0.0024569805796451627,1.157897906941766,24.85000038146973,-1.6000025431379779,24.13999938964844,1.3023234151275007,24.399999618530273,-0.0024569805796451627
9587,2010-06-01,24.35000038146973,24.86000061035156,24.270000457763672,24.28000068664551,15099700.0,-0.0028664903605863934,-12.111092273130748,-0.19999891008768345,38.907857494382135,39.8069818128857,0.10234578059605681,0.751112612502407,1.1017498195860007,0.3473495624537577,29.346875243959136,0.5900001525878871,-0.9547126833458464,-0.6099995613098095,-1.8754099582557053,0.6554108356360864,-1.2427047597827574,0.022705637163138448,-0.8709996414184644,62.06898819679152,10.723245720886986,0.6327051984729485,6,-0.17500019073486683,1.0950002670288015,1.5324993133544886,0.7199993133544886,-0.13000106811524148,1,-0.018891210867140185,1.2950830949142589,24.420000076293945,1.157897906941766,24.85000038146973,-1.6000025431379779,24.13999938964844,-0.018891210867140185
9588,2010-06-02,24.76000022888184,24.78000068664551,24.239999771118164,24.520000457763672,12846000.0,0.016837775810636835,2.857139937738771,3.4285831062670806,38.48797059405719,40.195947220785854,-0.3052674791965302,0.27819229427624137,0.7069795178518348,-0.0790937966056724,31.346530246271666,0.5400009155273473,-0.8668660956126608,-0.1509997367858844,-1.3640499759963518,1.062050502424583,-0.7575248563911181,0.4555253828193493,-1.2525795112609934,83.72097665268723,36.710105745675634,0.6065251196052339,6,-0.5850000381469762,0.6850004196166921,1.2974996566772425,0.4849996566772461,-0.28000068664551137,2,-0.05977380971547608,-12.111092273130748,24.35000038146973,1.2950830949142589,24.420000076293945,1.157897906941766,24.85000038146973,-0.05977380971547608
9589,2010-06-03,25.040000915527344,25.18000030517578,24.649999618530273,24.809999465942386,12150800.0,0.011308589824603033,1.078433132500832,0.9583402872151598,45.9016495960694,41.08157041667977,-0.5857237826949309,-0.07080853543797616,0.42256466702284,-0.383497362525798,32.87913736777749,0.5300006866455078,-0.8863713486339861,0.17050094604492116,-0.9582706517017456,1.299272543791588,-0.393884852828414,0.7348867449182563,-1.5047286198883079,85.71434132214361,39.87590463055892,0.5643857988733342,6,-0.7250003814697266,0.20999908447265625,1.0724992752075195,0.3299989700317383,-0.29000091552734375,3,-0.07468054196730511,2.857139937738771,24.76000022888184,-12.111092273130748,24.35000038146973,1.2950830949142589,24.420000076293945,-0.07468054196730511
9590,2010-06-04,24.18000030517578,24.95000076293945,24.06999969482422,24.65999984741211,14542600.0,-0.034345071042640174,-1.5142860256892232,-2.0869413784239086,43.90244874997215,41.870981344340535,0.2924943520807659,0.7579577263730357,1.2893438434641702,0.4522805971082171,33.04819617742747,0.970001220703125,-0.8168887409559531,-0.644999694824218,-1.8100793145083607,0.5200799248599246,-1.2275395046662894,-0.06245988498214672,-0.5789388891552747,9.9099594473847,-37.21021045340782,0.5825398098420717,6,0.13500022888183594,1.0699996948242188,1.984999656677246,1.239999771118164,1.2099990844726598,4,-0.04425143429775669,1.078433132500832,25.040000915527344,2.857139937738771,24.76000022888184,-12.111092273130748,24.35000038146973,-0.04425143429775669
9591,2010-06-07,23.670000076293945,24.559999465942386,23.61000061035156,24.31999969482422,16883500.0,-0.021091820613942214,-1.467534140366257,1.3541671633725134,34.67600454824219,41.40471447948488,0.7391315426804042,1.2476539906165662,1.8003361505664515,0.9522508302310726,33.35427067634097,0.9499988555908274,-0.736177947017957,-1.1014999389648423,-2.376131343969984,0.1731314660402994,-1.7388156414674114,-0.46418423646227325,1.510000228881836,3.821622777391936,-40.462486024903484,0.6373157025025707,6,0.6450004577636719,1.5300006866455043,2.494999885559082,1.9000005722045863,1.4200000762939453,0,-0.023236131613340594,-1.5142860256892232,24.18000030517578,1.078433132500832,25.040000915527344,2.857139937738771,24.76000022888184,-0.023236131613340594
9592,2010-06-08,23.8799991607666,24.0,23.09000015258789,23.989999771118164,19113300.0,0.00887195115318029,12.999882625663899,0.1692318075513444,43.45236225553101,41.8835024088347,0.528246896634684,0.9326819886256601,1.595079352885712,0.7315846618280517,34.87249142452278,0.9099998474121094,-0.6574591337261957,-0.7945008277893066,-2.0277675108947086,0.43876585531609535,-1.4111341693420059,-0.17786748623660742,1.2686011505126942,37.79899284698685,-10.553922193119249,0.6166333415527006,6,0.2550010681152344,1.0250005722045898,2.285000801086426,1.69000148773193,1.5200004577636719,1,0.015494173041734838,-1.467534140366257,23.670000076293945,-1.5142860256892232,24.18000030517578,1.078433132500832,25.040000915527344,0.015494173041734838
9593,2010-06-09,23.739999771118164,24.540000915527344,23.63999938964844,24.29999923706055,19882500.0,-0.005862621213088115,-1.3684243548269837,5.090875988347931,41.025641990263836,41.71567234418032,0.631152212248665,0.9720918408098633,1.7389367730466248,0.8649444216136644,35.95840930914865,0.9000015258789027,-0.5960178141318835,-0.8390002250671387,-2.0498097009598126,0.3718092508255353,-1.4444049630134757,-0.2335954871208017,1.3262565338134742,31.100457946159842,-19.05181264701384,0.6054047379463365,6,0.3950004577636719,0.9149999618530273,2.4250001907348633,1.8300008773803675,1.0300006866455078,2,0.02021902050817559,12.999882625663899,23.8799991607666,-1.467534140366257,23.670000076293945,-1.5142860256892232,24.18000030517578,0.02021902050817559
9594,2010-06-10,24.53000068664551,24.56999969482422,24.040000915527344,24.20000076293945,17308800.0,0.033277208220046095,1.5853728885311946,-0.5892861400335919,52.46801094615629,41.89744276516493,-0.10919190199771833,0.061597874144471376,0.9659218280215889,0.07618337278737997,37.085128446494615,0.8299999237060547,-0.5122135360853406,0.029500675201418858,-0.9470126546498641,1.0060140050527018,-0.4587559897242244,0.5177573401270621,0.45720537219237656,77.41935814663233,22.539333397076504,0.48825666492564207,6,-0.3950004577636754,0.10499954223632457,1.634999275207516,1.0399999618530202,1.019998550415039,3,-0.002038367020364751,-1.3684243548269837,23.739999771118164,12.999882625663899,23.8799991607666,-1.467534140366257,23.670000076293945,-0.002038367020364751
9595,2010-06-11,24.45000076293945,24.59000015258789,24.149999618530273,24.270000457763672,13942700.0,-0.0032613094768323414,-1.0952307426817196,0.5454555963355553,48.854972390773355,43.075213173938614,-0.10269875709298049,0.06291443667668517,1.0668416808088885,0.15345779315735797,38.016209959081735,0.4400005340576172,-0.4404531686515796,0.0015007019042947434,-0.8567542410677298,0.8597556448763193,-0.4276267695817175,0.430628173390307,0.46131705964844016,90.66670735677059,33.36337074344464,0.4291274714860122,6,-0.31500053405761363,0.16999912261963246,1.6624994277954137,1.119999885559082,0.3199996948242223,4,0.01226990706336828,1.5853728885311946,24.53000068664551,-1.3684243548269837,23.739999771118164,12.999882625663899,23.8799991607666,0.01226990706336828
9596,2010-06-14,24.56999969482422,24.88999938964844,24.51000022888184,24.739999771118164,14604200.0,0.004907931621280781,-1.6206928303178032,-0.94444326707076,53.280316885265975,44.67215310625904,-0.22259039400441338,-0.0859040073316244,0.9644303372407634,0.0341178925242005,38.05106551817501,0.4399986267089915,-0.3759056431562655,0.13699960708618164,-0.6993613139210275,0.9733605280933908,-0.2811808534174247,0.555180067589788,-1.4799995422363281,82.22223164123164,20.708007894520023,0.4181804605036051,6,-0.4349994659423828,0.05000019073486328,0.8950004577636719,0.8950004577636719,-0.06999969482421875,0,0.03337402136789436,-1.0952307426817196,24.45000076293945,1.5853728885311946,24.53000068664551,-1.3684243548269837,23.739999771118164,0.03337402136789436
9597,2010-06-15,25.70000076293945,25.76000022888184,24.53000068664551,24.75,17740500.0,0.04599109003461943,1.2990652206464157,-5.588237274063415,60.83333942625061,47.154971865391644,-1.2750394029004113,-1.2583698491659163,-0.1589906408614219,-1.0827387246664948,37.83005486613851,1.2299995422363281,-0.39978172957534497,1.2530006408691357,0.3411113623041331,2.164889919434138,0.7970560015866326,1.7089452801516387,-2.574000625610349,97.16983763251311,34.835999988352626,0.45594463928250145,6,-1.2750005722045863,-1.0800008773803675,-0.23500061035155895,-0.23500061035155895,-0.4099998474121058,1,-0.023735431604780644,-1.6206928303178032,24.56999969482422,-1.0952307426817196,24.45000076293945,1.5853728885311946,24.53000068664551,-0.023735431604780644
9598,2010-06-16,25.420000076293945,25.60000038146973,25.10000038146973,25.32999992370605,19305300.0,-0.01089496802853318,1.222218454626337,0.09473692664142686,60.63123076216287,48.791591994957585,-0.9963489842626245,-0.9581883475228636,0.13543306864949756,-0.7740034881076241,37.381935436797484,0.6000003814697195,-0.30208716706897576,0.9289999961853042,-0.0813865483876377,1.939386540758246,0.42380672389883145,1.4341932684717769,-2.188639935302735,80.23254137672906,15.619996407752339,0.5051932722864717,6,-0.994999885559082,-0.8000001907348633,-0.052500247955322266,0.04500007629394531,-0.04000091552734375,2,-0.0007868000670198105,1.2990652206464157,25.70000076293945,-1.6206928303178032,24.56999969482422,-1.0952307426817196,24.45000076293945,-0.0007868000670198105
9599,2010-06-17,25.53000068664551,25.690000534057614,25.209999084472656,25.690000534057614,10056300.0,0.004327325335224952,5.00002384188087,-1.7777730682828161,56.27306325005049,50.16610471718852,-1.1505234251527519,-1.0528619578886698,0.03272681589951176,-0.8635991265777285,36.6385175763222,0.4800014495849574,-0.19566471589931567,0.9950005531311064,-0.11615871993543436,2.106159826197647,0.439420916597836,1.5505801896643767,-2.1974949421386754,85.7143195625184,24.350642958097268,0.5555796365332702,6,-1.105000495910648,-0.9100008010864293,-0.16250085830688832,-0.06500053405762074,0.129999160766598,3,-0.029768907498674224,1.222218454626337,25.420000076293945,1.2990652206464157,25.70000076293945,-1.6206928303178032,24.56999969482422,-0.029768907498674224
9600,2010-06-18,25.45000076293945,25.690000534057614,25.270000457763672,25.51000022888184,12038300.0,-0.0031335652782770174,1.0000000000000169,0.3749970197649801,60.157794488704646,52.99741471057323,-0.9738383111068103,-0.9266488537183157,0.13858464991358233,-0.7580234383371653,35.70315059967687,0.42000007629394176,-0.11363774256561499,0.855500602722163,-0.3192783963218879,2.030279601766214,0.26811110320013753,1.4428901022441885,-2.0203952390576134,75.2000427246088,13.935761290793423,0.5873894995220263,6,-1.0250005722045863,-0.860000610351559,-0.10750055313109996,0.014999389648441053,0.12999916076660156,4,0.003929213010740673,5.00002384188087,25.53000068664551,1.222218454626337,25.420000076293945,1.2990652206464157,25.70000076293945,0.003929213010740673
9601,2010-06-21,25.25,25.85000038146973,25.11000061035156,25.76000022888184,11123000.0,-0.007858575911348975,1.1449252126415637,8.500079473566144,58.65383804197554,54.68646757573373,-0.5879771150172353,-0.7094668544390039,0.3555600489224062,-0.5362243469727233,34.406701881695355,0.7399997711181712,-0.11143306155269173,0.6214998245239265,-0.5891078354399113,1.8321074844877643,0.01619599454200582,1.2268036545058472,-1.7271786879181654,54.54541513741557,-6.343731706443087,0.6053038299819195,6,-0.5050001144409144,-0.7799997329711914,0.034999847412109375,0.21500015258789062,-0.030000686645511365,0,-0.019009882860844707,1.0000000000000169,25.45000076293945,5.00002384188087,25.53000068664551,1.222218454626337,25.420000076293945,-0.019009882860844707
9602,2010-06-22,24.75,25.57999992370605,24.690000534057614,25.34000015258789,11927500.0,-0.01980198019801982,-1.507043766991518,1.1568625251040545,49.90547992868176,55.67311623555795,0.054099846953775454,-0.1784490519652948,0.8428961807070294,-0.00944793868769267,33.23200553864947,0.8899993896484375,-0.03933012795121016,0.0959998130798354,-1.1015667051671976,1.2935663313268684,-0.5027834460436793,0.6947830722033501,-1.0875479437548918,5.172368434033955,-50.64640616225545,0.5987832591235159,6,0.19500064849853516,-0.2799997329711914,0.4099998474121094,0.7150001525878906,0.12999916076660156,1,-0.010101010101010055,1.1449252126415637,25.25,1.0000000000000169,25.45000076293945,5.00002384188087,25.53000068664551,-0.010101010101010055
9603,2010-06-23,24.78000068664551,25.10000038146973,24.46999931335449,24.8799991607666,11448400.0,0.0012121489553742482,1.333333333333329,0.1694888953544698,47.42063409467033,55.11229658539284,0.20912963354880887,-0.18816884582169635,0.7945162992807902,-0.0034440055181050866,31.59381809073716,0.6300010681152415,0.14684325360859063,0.10700044631958505,-1.0856459903100308,1.299646882949201,-0.4893227719952229,0.703323664634393,-0.9862957308869262,22.463850242841627,-28.351692208460303,0.5963232183148084,6,0.21999931335448863,-0.31000041961670277,0.3699994087219203,0.6849994659423793,-0.09000015258789773,2,0.02058112246771171,-1.507043766991518,24.75,1.1449252126415637,25.25,1.0000000000000169,25.45000076293945,0.02058112246771171
9604,2010-06-24,24.28000068664551,24.75,24.170000076293945,24.60000038146973,14724700.0,-0.02017756199133036,-1.1481442235691095,3.200045777065804,51.068379638818485,55.35823072406452,0.7486682429959437,0.3403051001140618,1.2367431022543265,0.5212367450852149,30.65977898556159,0.610000610351566,0.24959337417665495,-0.3999996185302699,-1.581061135492856,0.7810618984323163,-0.990530377011563,0.19053113995102322,-0.3629180053442589,6.547654188673274,-47.399764388701044,0.5905307584812934,6,0.7299995422363246,0.18999958038329723,0.8624992370605433,1.1849994659423793,0.8299999237060476,3,0.04530471346840237,1.333333333333329,24.78000068664551,-1.507043766991518,24.75,1.1449252126415637,25.25,0.04530471346840237
9605,2010-06-25,24.040000915527344,24.43000030517578,23.86000061035156,24.21999931335449,26127200.0,-0.009884669041635208,-1.1111138583261073,0.5624955296473675,54.19501918376754,55.45986431278692,1.033027247843794,0.5444231895753617,1.4120882820486926,0.7806207813781612,29.883271352650343,0.5699996948242223,0.3826513946254977,-0.5994994163513176,-1.8111706583365184,0.6121718256338831,-1.205335037343918,0.0063362046412827056,1.8099994659423864,9.045242506467401,-49.12596689134757,0.6058356209926,6,0.8149995803833008,0.42999935150146484,1.219998836517334,1.4249992370605469,0.7699985504150426,4,0.06738764019091259,-1.1481442235691095,24.28000068664551,1.333333333333329,24.78000068664551,-1.507043766991518,24.75,0.06738764019091259
9606,2010-06-28,24.36000061035156,24.5,24.020000457763672,24.15999984741211,11670500.0,0.013311134885087617,1.0,-1.111125239745263,55.309747770154424,54.84613190655401,0.7600320258774751,0.23157076565980006,1.0430369254303429,0.4838192928819005,28.816463898391266,0.4799995422363281,0.39784843986013385,-0.276499748229984,-1.4907535956989477,0.9377540992389797,-0.8836266719644641,0.33062717550449605,1.4501997756958076,29.069779046879763,-30.369777584762364,0.6071269237344811,6,0.4949998855590856,0.10999965667724965,0.8849992752075231,1.1049995422363317,0.8199996948242223,0,0.05008207236399098,-1.1111138583261073,24.040000915527344,-1.1481442235691095,24.28000068664551,1.333333333333329,24.78000068664551,0.05008207236399098
9607,2010-06-29,23.88999938964844,24.09000015258789,23.68000030517578,24.04999923706055,19408500.0,-0.019293974093883892,2.4166415004371986,-0.7999961853173004,51.54638648198308,53.836704764311804,1.0574904199900033,0.7012988416598454,1.462349365951166,0.9842611689818703,27.82414614241419,0.6800003051757777,0.43411364335285896,-0.7235009193420368,-1.9773841795046998,0.5303823408206263,-1.3504425494233665,-0.096559289260707,1.8811970008850096,14.788667126042371,-46.24303222837013,0.6269416300813307,6,0.8750009536743129,0.5800008773803675,1.2800006866455043,1.5750007629394496,1.5100002288818324,1,0.055671827446020616,1.0,24.36000061035156,-1.1111138583261073,24.040000915527344,-1.1481442235691095,24.28000068664551,0.055671827446020616
9608,2010-06-30,23.28000068664551,24.06999969482422,23.15999984741211,24.01000022888184,17478500.0,-0.025533642469126372,1.1411799553006614,4.5625014901175405,36.61670804018585,51.65266529654907,1.4885431601191534,1.259299581969909,2.0064336372003098,1.6153949511134194,26.93587538832119,0.9099998474121094,0.4191731587197083,-1.2594996452331522,-2.64478315617891,0.1257838657126058,-1.9521414007060294,-0.566857889760275,2.407547860473631,7.547221869009769,-49.28779081038296,0.6926417554728787,6,1.2249994277954066,1.1899995803832972,1.889999389648434,2.1849994659423793,2.179998397827145,2,0.06872845476499156,2.4166415004371986,23.88999938964844,1.0,24.36000061035156,-1.1111138583261073,24.040000915527344,0.06872845476499156
9609,2010-07-01,23.170000076293945,23.46999931335449,22.649999618530273,23.209999084472656,16440000.0,-0.004725111989136166,1.9285731315629278,0.054793196248007735,36.38297915512625,49.01101914837369,1.372953272778556,1.2880608204413022,2.0552972933962756,1.7440298135196564,26.928403178237474,0.8199996948242152,0.2476124397711743,-1.2760002136230462,-2.767413135085068,0.2154127078389756,-2.021706674354057,-0.5302937528920353,2.3658955488427758,28.10812705619873,-23.437506746129923,0.7457064607310105,7,1.0799999237060547,1.0799999237060547,1.9375004768371582,2.2750005722045863,2.5300006866455043,3,0.06560209118509386,1.1411799553006614,23.28000068664551,2.4166415004371986,23.88999938964844,1.0,24.36000061035156,0.06560209118509386
9610,2010-07-02,23.11000061035156,23.38999938964844,22.709999084472656,23.29999923706055,11337000.0,-0.002589532401589101,2.6756879362427703,4.750083448572015,34.26726210980563,46.30139960035482,1.1914060289578075,1.3320851512540806,2.0496230633628123,1.8180330340054063,26.40056561049913,0.6800003051757848,0.08066787796942165,-1.2824996948242209,-2.8865982985997043,0.32159890895126253,-2.0845489967119626,-0.4804503929364792,2.1950233342566463,24.864913349684787,-21.858478730262927,0.8020493018877426,7,1.0049991607666051,1.139999389648441,1.8899998664855993,2.3350000381469727,2.239999771118171,4,0.0865426199558017,1.9285731315629278,23.170000076293945,1.1411799553006614,23.28000068664551,2.4166415004371986,23.88999938964844,0.0865426199558017
9611,2010-07-06,23.1200008392334,23.540000915527344,22.940000534057614,23.3700008392334,13470200.0,0.00043272300379593176,1.03389907218829,1.315798984078494,13.352298434837422,42.23993498992767,0.9470877236481776,1.347873866522903,1.9672308436479824,1.8212788285410966,25.371170371059158,0.6000003814697301,-0.07330642801089837,-1.244999504089357,-2.9186027345987533,0.4286037264200395,-2.081801119344057,-0.4081978888346569,1.9726211592885718,32.638961555018376,-7.385079288057334,0.836801615254699,7,0.7549991607666016,1.1299991607666016,1.8799996376037598,2.324999809265133,1.8499984741210902,1,0.07309682376140536,2.6756879362427703,23.11000061035156,1.9285731315629278,23.170000076293945,1.1411799553006614,23.28000068664551,0.07309682376140536
9612,2010-07-07,24.25,24.270000457763672,23.149999618530273,23.20000076293945,16852400.0,0.0488753944528002,1.0550471237536616,-4.199996948242202,36.61327400912826,41.039117202645215,-0.2920023082803844,0.26036453260743997,0.7606812410333319,0.7059618995715624,23.443930765165266,1.1499996185302734,-0.23132061616044197,-0.13350038528442454,-1.7926476503066802,1.525646879737831,-0.9630740177955524,0.6960732472267033,0.6472122081226352,98.76540448132506,61.190821651622386,0.8295736325111284,7,-0.5500001907348633,0.0,0.7500004768371582,1.1950006484985316,0.15999984741210938,2,0.03835052804848593,1.03389907218829,23.1200008392334,2.6756879362427703,23.11000061035156,1.9285731315629278,23.170000076293945,0.03835052804848593
9613,2010-07-08,24.21999931335449,24.46999931335449,23.86000061035156,24.420000076293945,10670900.0,-0.001237141717340684,3.0666683620920816,-0.19047705548753957,34.73192198456691,39.22395524106171,-0.3908987729446203,0.3459040620997236,0.7321920475964596,0.7464679600794817,22.252518972070483,0.6099987030029297,-0.38107146471902453,-0.18750104904175302,-1.8211456928373089,1.4461435947538028,-1.004323370939531,0.6293212728560249,0.4974358876007585,86.26373396045287,52.51566057059651,0.816822321897778,7,-0.6449995040893519,0.030000686645511365,0.5900011062622106,1.225001335144043,0.06000137329102273,3,0.048720080042494285,1.0550471237536616,24.25,1.03389907218829,23.1200008392334,2.6756879362427703,23.11000061035156,0.048720080042494285
9614,2010-07-09,24.479999542236328,24.51000022888184,24.170000076293945,24.3799991607666,7698500.0,0.010734939564530865,3.2499552970065433,-0.4999999999999911,39.14987745181713,37.55227282640055,-0.692354131092003,0.08639533981423142,0.4200305801517743,0.4864566096538354,21.024680447927757,0.3400001525878942,-0.440794782764069,0.07499923706054545,-1.5580089784325821,1.708007452553673,-0.7415048706860183,0.8915033448071092,0.07204081212492142,98.3332962460222,66.94407000797746,0.8165041077465647,7,-0.8999996185302734,-0.22999954223632812,0.3300008773803711,0.9650011062622035,0.05000114440918324,4,0.0400326617876563,3.0666683620920816,24.21999931335449,1.0550471237536616,24.25,1.03389907218829,23.1200008392334,0.0400326617876563
9615,2010-07-12,24.75,24.79999923706055,24.36000061035156,24.36000061035156,9822500.0,0.011029430670447038,-1.2564067451778191,3.89997901924511,44.493393180935946,36.35045564982072,-0.951064453367632,-0.16862294025869318,0.08026570944345934,0.21929235806291203,19.598600206139654,0.4399986267089915,-0.48691384237222124,0.3299997329711921,-1.3102441495684438,1.970243615510828,-0.49012220829862585,1.15012167424101,-2.1000003814697266,97.31186710077661,66.00754854160046,0.8201219412698181,7,-1.0250005722045898,-0.5,0.032500267028808594,0.6950006484985316,-0.04999923706055043,0,0.03838386920967474,3.2499552970065433,24.479999542236328,3.0666683620920816,24.21999931335449,1.0550471237536616,24.25,0.03838386920967474
9616,2010-07-13,25.38999938964844,25.540000915527344,24.95000076293945,25.07999992370605,15212100.0,0.02585856119791674,-1.070184009663924,0.7948716694706476,56.83759987088719,36.93836824858784,-1.5975981018281544,-0.7842490387636367,-0.5912617142930223,-0.4160365377054056,18.46108811097783,0.7900009155273438,-0.5052589221642307,0.9289991378784208,-0.7670754922484342,2.625073768005276,0.08096182281499154,1.77703645294185,-2.6969997787475606,93.72378893403226,56.672017951574546,0.8480373150634277,7,-1.2949991226196325,-1.139999389648441,-0.6074991226196325,0.05500125885009055,-0.4799995422363317,1,-0.0015753843694465974,-1.2564067451778191,24.75,3.2499552970065433,24.479999542236328,3.0666683620920816,24.21999931335449,-0.0015753843694465974
9617,2010-07-14,25.09000015258789,25.79999923706055,24.959999084472656,25.57999992370605,17591100.0,-0.011815645698001087,-1.2399947102999203,-1.5806471460477345,53.131308460730715,38.773323850870604,-1.2398626467128366,-0.5610584425311487,-0.3411112709309805,-0.115937963559535,18.7347498136084,0.8400001525878942,-0.5289769431082831,0.6594999313354499,-0.9631095354691759,2.2821093981400757,-0.15180480206686298,1.4708046647377628,-2.2831204895019503,63.40208314079581,23.492760439910356,0.8113047334023137,7,-0.8650007247924805,-0.8400001525878906,-0.33249950408935547,0.355000495910641,-0.5599994659423793,2,-0.0047828154046871685,-1.070184009663924,25.38999938964844,-1.2564067451778191,24.75,3.2499552970065433,24.479999542236328,-0.0047828154046871685
9618,2010-07-15,25.399999618530273,25.45000076293945,24.75,25.06999969482422,14120800.0,0.01235549876672315,2.2558007496285497,-0.6734695466347007,61.76469881111223,41.59351492375794,-1.3605966248399284,-0.9197912975345162,-0.6754961278787661,-0.41956363954944464,18.915432768911316,0.7000007629394496,-0.5761648695797454,0.9704994201660142,-0.6495649811307764,2.590563821462805,0.1604672195176171,1.7805316208144113,-2.4135327810058556,75.46013346766675,30.036541698973238,0.8100322006483957,7,-1.1450004577636719,-1.1499996185302734,-0.8799996376037598,-0.13499927520751953,-0.6999988555908239,3,-0.03897636952702632,-1.2399947102999203,25.09000015258789,-1.070184009663924,25.38999938964844,-1.2564067451778191,24.75,-0.03897636952702632
9619,2010-07-16,24.770000457763672,25.43000030517578,24.729999542236328,25.20000076293945,12003700.0,-0.02480311693811965,-1.7450895328137388,-1.3030315290581633,57.087377346317616,44.12908328337038,-0.5361516047358883,-0.3685442569568558,-0.08189674152203708,0.22007648358162157,19.228999060751857,0.7000007629394531,-0.582420083446685,0.37850027084350657,-1.1668050296141494,1.9238055713011626,-0.39415237938532144,1.1511529210723346,-1.6147216762670844,28.47223877908389,-20.662638574125342,0.7726526502288287,7,-0.40000057220458984,-0.5200004577636719,-0.3750004768371582,0.49499988555908203,-0.39999961853027344,4,-0.019781984742135106,2.2558007496285497,25.399999618530273,-1.2399947102999203,25.09000015258789,-1.070184009663924,25.38999938964844,-0.019781984742135106
9620,2010-07-19,25.54999923706055,25.57999992370605,24.8700008392334,24.8700008392334,15506000.0,0.03148965542519422,-1.0882375215628972,-1.581390500523433,60.6060544244054,49.3795006155446,-1.0433583797575139,-1.202310359191717,-0.8641917519895159,-0.5528330306537192,19.633638540791353,0.8099994659423793,-0.4288175884395784,1.1534991264343297,-0.40680090107109024,2.7137991539397497,0.37334911268161974,1.9336491401870397,-2.236037228230124,76.6355073548811,23.931353646333633,0.7801500137527103,7,-1.0749998092651403,-1.2999992370605504,-1.1649990081787145,-0.2849988937377965,-1.2799987792968786,0,-0.03992166657036611,-1.7450895328137388,24.770000457763672,2.2558007496285497,25.399999618530273,-1.2399947102999203,25.09000015258789,-0.03992166657036611
9621,2010-07-20,24.770000457763672,24.88999938964844,24.01000022888184,24.15999984741211,30930000.0,-0.030528328868420496,1.0705899776503045,0.8970618347054075,57.432448541811176,51.692742230287145,-0.005244987229335862,-0.4849809680261643,-0.08496168963584694,0.2334637673707043,20.381694118675004,1.539999008178711,-0.2686466366883664,0.3975003242492683,-1.121749303922968,1.9167499524215046,-0.36212448983685164,1.1571251383353882,-1.3068762152394378,42.4581368709873,-14.42069846104306,0.7596248140861189,7,0.05999946594238281,-0.5200004577636719,-0.3925004005432129,0.49499988555908203,-0.4600009918212855,1,-0.0028259868199672633,-1.0882375215628972,25.54999923706055,-1.7450895328137388,24.770000457763672,2.2558007496285497,25.399999618530273,-0.0028259868199672633
9622,2010-07-21,24.5,24.920000076293945,24.399999618530273,24.770000457763672,15249900.0,-0.01090030087904359,-1.212762158301409,-0.4426232583735648,60.931901111766166,54.60385102219817,0.3396669315806271,-0.24735206562537826,0.14629982067016556,0.5104915646322681,20.604738464828376,0.5200004577636719,-0.08326617848009477,0.1399998664855957,-1.3702592518945451,1.6502589848657365,-0.6151296927044747,0.8951294256756661,-0.8966632578035885,31.210182570960587,-30.590651711497717,0.7551295591900703,7,0.40499973297119496,-0.25,-0.12249994277954102,0.7650003433227539,-0.6700000762939489,2,0.016734687649473834,1.0705899776503045,24.770000457763672,-1.0882375215628972,25.54999923706055,-1.7450895328137388,24.770000457763672,0.016734687649473834
9623,2010-07-22,25.290000915527344,25.420000076293945,24.649999618530273,24.670000076293945,15635900.0,0.03224493532764661,-1.3333285168091875,-2.296295511380494,66.93292375080011,57.69085616652961,-0.3158026143408925,-1.0510751736911388,-0.6685784267858672,-0.2718086388549814,20.361006624291225,0.9200000762939453,0.21011420860423868,0.9045007705688484,-0.6521277285535696,2.4611292696912663,0.12618652100763939,1.6828150201300573,-1.554864423639085,81.52872200327543,14.827102890202795,0.7783142495612098,7,-0.3850011825561488,-1.0400009155273438,-0.7675008773803711,-0.025000572204589844,-1.1400012969970703,3,-0.03005141167927805,-1.212762158301409,24.5,1.0705899776503045,24.770000457763672,-1.0882375215628972,25.54999923706055,-0.03005141167927805
9624,2010-07-23,25.3799991607666,25.459999084472656,25.0,25.25,12517200.0,0.003558649346825593,2.1724183290253416,0.2096757819349718,68.04451736916681,60.30764774299971,-0.29581874458533974,-1.111422108645428,-0.7974282222645641,-0.35110959128160957,19.76861722889951,0.45999908447265625,0.3512699621678763,0.9394990921020501,-0.6779769583130957,2.556975142517196,0.13076106689447897,1.7482371173096212,-1.5209709041680064,87.2610954257642,14.636733261915126,0.8087380252075723,7,-0.4749994277954066,-1.1299991607666016,-0.8574991226196289,-0.11499881744384766,-2.1299991607666016,4,-0.0267926879555741,-1.3333285168091875,25.290000915527344,-1.212762158301409,24.5,1.0705899776503045,24.770000457763672,-0.0267926879555741
9625,2010-07-26,25.65999984741211,25.65999984741211,25.09000015258789,25.28000068664551,9569100.0,0.01103233632404299,2.000005019349593,2.9230893378522844,69.3597613719195,61.69899902089219,-0.4840657945591218,-1.3321328561583528,-1.0941627099633777,-0.6173988230722252,18.895820054894962,0.5699996948242188,0.5224295854804559,1.1384998321533217,-0.5549952760181149,2.8319949403247584,0.2917522780676016,1.9852473862390418,-1.684513331985798,100.0,21.395830197925463,0.8467475540857191,7,-0.7550001144409144,-1.4099998474121094,-1.1374998092651367,-0.39499950408935547,-2.6399993896484375,0,-0.05027275977590506,2.1724183290253416,25.3799991607666,-1.3333285168091875,25.290000915527344,-1.212762158301409,24.5,-0.05027275977590506
9626,2010-07-27,25.57999992370605,25.920000076293945,25.46999931335449,25.790000915527344,13152100.0,-0.003117689952524594,-1.0930160349530746,-0.5526354095036511,62.0689726792034,62.69207282294471,-0.4182650121685896,-1.2185215507122216,-1.012506056594514,-0.5283245762313413,18.229060555948994,0.4500007629394567,0.6634821398968285,0.9974999427795375,-0.7582465362712405,2.7532464218303154,0.11962670325414848,1.8753731823049264,-1.4950426449816838,77.63157564517279,1.512494664512289,0.8778732395253881,7,-0.6149997711181605,-1.2950000762939418,-1.0724997520446742,-0.31499958038329723,-1.8299999237060511,1,-0.051211863559403215,2.000005019349593,25.65999984741211,2.1724183290253416,25.3799991607666,-1.3333285168091875,25.290000915527344,-0.051211863559403215
9627,2010-07-28,25.21999931335449,25.6200008392334,25.10000038146973,25.420000076293945,11958100.0,-0.014073518820378661,-1.3636458215930098,0.9523800873743208,58.56164920439994,62.3361784221989,-0.042336951838663595,-0.7945065805602844,-0.6724063038568389,-0.16604103684587201,16.947355234108517,0.5200004577636683,0.7554177189218017,0.5709993362426715,-1.1750319776921216,2.3170306501774647,-0.30201632072472506,1.444014993210068,-0.9882386108245562,44.88184955680415,-28.71663216363141,0.8730156569673972,7,-0.254999160766598,-0.9349994659423793,-0.6124992370605433,0.04500102996826527,-1.1799983978271449,2,-0.036082469158920216,-1.0930160349530746,25.57999992370605,2.000005019349593,25.65999984741211,2.1724183290253416,25.3799991607666,-0.036082469158920216
9628,2010-07-29,24.8799991607666,25.399999618530273,24.63999938964844,25.35000038146973,12190000.0,-0.013481370414147875,1.666668897484963,2.349997138987941,53.37837728990718,61.92406730481996,0.24154512171816478,-0.34624470146298236,-0.3282988094227761,0.17875891937280386,15.169387831528297,0.7600002288818324,0.7222893038740423,0.15099925994872976,-1.4733012190323826,1.7752997389298422,-0.6611509795418264,0.963149499439286,-0.5131793083355483,18.749972060337523,-49.5832336093833,0.8121502394905555,7,0.08500099182128906,-0.5949993133544922,-0.1724987030029297,0.38500118255615234,-0.5499992370605504,3,-0.04220254310604232,-1.3636458215930098,25.21999931335449,-1.0930160349530746,25.57999992370605,2.000005019349593,25.65999984741211,-0.04220254310604232
9629,2010-07-30,24.690000534057614,24.8799991607666,24.25,24.59000015258789,13150900.0,-0.007636601009560984,1.6250094374485908,-0.21276621647944022,49.4863054523768,60.68853964126122,0.46824313492413694,-0.038507020734453334,-0.13986208652713472,0.38048481988283456,13.01852213097037,0.6299991607666016,0.7254644720879142,-0.11499938964844247,-1.565058745729317,1.335059966432432,-0.840029067688878,0.610030288391993,1.2299995422363317,26.3473361650414,-36.73729316036251,0.7250296780404368,7,0.274999618530277,-0.40500068664550426,0.04499959945679066,0.5749998092651403,-1.0699996948242152,4,-0.021871239523970742,1.666668897484963,24.8799991607666,-1.3636458215930098,25.21999931335449,-1.0930160349530746,25.57999992370605,-0.021871239523970742
9630,2010-08-02,25.11000061035156,25.229999542236328,24.40999984741211,24.649999618530273,9116900.0,0.01701093832357725,1.3428601011986343,4.5999923706347,47.50890549316878,59.58592374696762,-0.02317107613910352,-0.31725545864673776,-0.544003062573811,-0.03161349845388983,10.56724504893305,0.8199996948242188,0.6629265895968786,0.20500068664550497,-1.009620362625789,1.4196217359167989,-0.40230983799014197,0.8123112112811519,0.7765994644165062,51.49704018337936,-7.3933691633044845,0.6073105246356466,8,-0.02500057220458629,-0.8250007629394496,-0.3700003623962367,0.15499973297119496,-1.4300003051757777,0,-0.07407409658065789,1.6250094374485908,24.690000534057614,1.666668897484963,24.8799991607666,-1.3636458215930098,25.21999931335449,-0.07407409658065789
9631,2010-08-03,24.809999465942386,25.10000038146973,24.70000076293945,25.06999969482422,9204100.0,-0.011947476587694572,1.4999850989134016,-0.5652166701911042,47.50888936930874,58.09447799780569,0.3163703294879312,0.12210841941495332,-0.24129561545803213,0.2829280567453232,8.289025417509599,0.4099998474121094,0.6631356551586158,-0.17950038909911825,-1.0606114079509048,0.7016106297526683,-0.6200558985250133,0.2610551203267768,1.0438686073303174,40.875848386760204,-16.72327651620453,0.4405555094258934,8,0.2750005722045863,-0.524999618530277,-0.1474990844726598,0.45500087738036754,-0.9699993133544957,1,-0.0721482888637669,1.3428601011986343,25.11000061035156,1.6250094374485908,24.690000534057614,1.666668897484963,24.8799991607666,-0.0721482888637669
9632,2010-08-04,25.18000030517578,25.25,24.6200008392334,24.81999969482422,10671300.0,0.01491337554203942,1.5199966430664062,-1.3846165132230686,48.06338577983885,55.99786266769888,0.05919652975403622,-0.18408489066672473,-0.5935964003039302,-0.06911552220811501,7.15027030011994,0.6299991607666016,0.5831650184564339,0.14400043487548686,-0.6682581884884868,0.9562590582394606,-0.2621288768065,0.5501297465574737,0.6417904066314684,80.86961857990383,24.475181800564194,0.406129311681986,8,-0.0950002670288086,-0.8950004577636719,-0.5174999237060547,0.08500003814697266,-1.4799995422363317,2,-0.05679111548230775,1.4999850989134016,24.809999465942386,1.3428601011986343,25.11000061035156,1.6250094374485908,24.690000534057614,-0.05679111548230775
9633,2010-08-05,25.399999618530273,25.53000068664551,24.899999618530273,25.06999969482422,13410400.0,0.008737065555526335,1.1355893848337082,0.9166649006061119,55.97722328326813,54.657052213710145,-0.16042944053184627,-0.32796373151516534,-0.7981323737069488,-0.2687379639589693,6.282430000891553,0.6300010681152379,0.5846296337987766,0.30499973297119,-0.4249459333706618,1.0349453993130417,-0.05997310019973412,0.6699725661421141,0.39035527904083267,89.84367200177597,28.68141360801871,0.36497283317092527,8,-0.3149995803833008,-1.114999771118164,-0.7824993133544922,-0.13499927520751953,-0.9400005340576172,3,-0.05354325682787642,1.5199966430664062,25.18000030517578,1.4999850989134016,24.809999465942386,1.3428601011986343,25.11000061035156,-0.05354325682787642
9634,2010-08-06,25.459999084472656,25.60000038146973,25.059999465942386,25.20000076293945,12003500.0,0.0023621837339955487,-1.0000000000000264,0.7878738837673142,49.010987168362284,52.39607730220379,-0.23231827334731747,-0.32757458222457814,-0.83327061322505,-0.3196204807051828,5.470474613920564,0.5400009155273438,0.5911538423312521,0.3159992218017571,-0.37039137558888413,1.0023898191923983,-0.027196076893563514,0.6591945204970777,0.2995487151470293,88.2351904062007,27.830986575749648,0.34319529869532034,8,-0.3749990463256836,-1.1749992370605469,-0.972498893737793,-0.19499874114990234,-0.7699985504150426,4,-0.044383315058945105,1.1355893848337082,25.399999618530273,1.5199966430664062,25.18000030517578,1.4999850989134016,24.809999465942386,-0.044383315058945105
9635,2010-08-09,25.70000076293945,25.85000038146973,25.35000038146973,25.54999923706055,8919100.0,0.009426617717875896,1.222218454626337,0.5769326701585692,61.596007602754185,52.343525627042766,-0.5208187691549817,-0.5193845062192892,-1.0679985961168796,-0.5526894917518668,5.22253308781659,0.5,0.4898175000547411,0.5085008621215792,-0.1943734299587767,1.211375154201935,0.15706371608140302,0.8599380081617554,-1.4500007629394496,87.80490452398398,24.092522940199842,0.3514371460401779,8,-0.6500005722045863,-1.3850011825561488,-1.4500007629394496,-0.6550006866455043,-1.0300006866455043,0,-0.08093384676881032,-1.0000000000000264,25.459999084472656,1.1355893848337082,25.399999618530273,1.5199966430664062,25.18000030517578,-0.08093384676881032
9636,2010-08-10,25.35000038146973,25.540000915527344,24.96999931335449,25.3799991607666,15417300.0,-0.013618691481691925,2.257130712471819,-0.19998982757742337,60.39119747390696,52.54680876809911,-0.23118655846253588,-0.18185836962319613,-0.7028205059947759,-0.19468752941228828,5.231029044923019,0.7300014495849609,0.3594811365921089,0.16050043106079315,-0.5402200468818137,0.8612209090034,-0.1898598079105085,0.5108606700320948,-1.0680003738403343,59.349578367247055,-8.124055942773332,0.35036023897130314,8,-0.30000019073486683,-0.9200000762939489,-1.167500495910648,-0.3050003051757848,-0.370000839233402,1,-0.06587771404984599,1.222218454626337,25.70000076293945,-1.0000000000000264,25.459999084472656,1.1355893848337082,25.399999618530273,-0.06587771404984599
9637,2010-08-11,24.96999931335449,25.13999938964844,24.86000061035156,25.01000022888184,12745300.0,-0.01499017997621066,-1.1538506683099272,1.3334181078335585,45.65215475844319,51.68833959793644,0.12250540753759154,0.19888871056158308,-0.30948779872692356,0.19693481835981785,4.914927235861674,0.48999977111817117,0.1738408349745626,-0.2135005950927784,-0.9198408968288057,0.49283970664324883,-0.566670745960792,0.1396695557752352,-0.6566392982482867,11.110982670095963,-52.32993671664916,0.35317015086801334,8,0.08000087738037465,-0.43499946594237926,-0.9074993133544886,0.07500076293945668,0.75,2,-0.04525427280097083,2.257130712471819,25.35000038146973,1.222218454626337,25.70000076293945,-1.0000000000000264,25.459999084472656,-0.04525427280097083
9638,2010-08-12,24.40999984741211,24.96999931335449,24.21999931335449,24.29999923706055,18134400.0,-0.022426891523496306,-4.555546136565784,-2.749952317374971,38.31327095312656,50.44689132024196,0.6803727588719504,0.717714639388177,0.24439339043505015,0.7595093479375201,5.208338755149308,0.75,0.04503756751222454,-0.7240000724792495,-1.5016184603429963,0.05361831538449735,-1.1128092664111229,-0.33519087854737606,1.4400005340576207,11.656466843749802,-46.75666588178292,0.38880919393187263,8,0.625,0.48000049591064453,-0.434999942779541,0.6350002288818359,1.4500007629394496,3,-0.0290864026591926,-1.1538506683099272,24.96999931335449,2.257130712471819,25.35000038146973,1.222218454626337,25.70000076293945,-0.0290864026591926
9639,2010-08-13,24.28000068664551,24.690000534057614,24.239999771118164,24.36000061035156,9836200.0,-0.005325651846752488,-4.624947846507758,-0.7272679983353729,32.75001871584951,48.807015011650925,0.8337779623851453,0.8528479930256267,0.357610887158085,0.8798574095448259,5.547389436135573,0.4500007629394496,-0.04781193865953526,-0.8294992446899379,-1.6826165365090269,0.023618047129151165,-1.2560578905994824,-0.40294059878039334,1.5373996734619126,3.6810634339278003,-47.42798908048751,0.42655864590954395,8,0.754999160766598,0.6849994659423793,-0.367500782012943,0.764999389648434,1.519998550415039,4,0.007413442863951403,-4.555546136565784,24.40999984741211,-1.1538506683099272,24.96999931335449,2.257130712471819,25.35000038146973,0.007413442863951403
9640,2010-08-16,24.53000068664551,24.59000015258789,24.03000068664551,24.18000030517578,10180900.0,0.010296540071249138,1.3829799322281366,-4.375008940705676,37.41008707934294,47.6849258683214,0.550772482527556,0.5507515028624113,0.12111287521949521,0.6321003840450636,5.79110431432426,0.5599994659423793,-0.07601056623821023,-0.5284993171691852,-1.3926207966545405,0.33562216231617015,-0.9605600569118629,-0.09643857742650752,1.2554516525268546,33.11257776233943,-14.036726459989637,0.43206073974267806,8,0.4099998474121094,0.43499946594237926,-0.615000724792484,0.514999389648434,0.9099998474121023,0,0.006522618953663795,-4.624947846507758,24.28000068664551,-4.555546136565784,24.40999984741211,-1.1538506683099272,24.96999931335449,0.006522618953663795
9641,2010-08-17,24.70000076293945,24.8700008392334,24.649999618530273,24.790000915527344,9929400.0,0.006930292357736789,-1.315772566655959,-0.2571430128446242,43.46735727358505,47.174256034293194,0.4062496883683515,0.3955166845055125,-0.016690068389671353,0.46535459552183767,5.675775661350009,0.3400001525878871,-0.056848647018519216,-0.35499925613403605,-1.2245905568077937,0.5145920445397216,-0.7897949064709131,0.07979639420284101,1.0152335101318428,60.36043776279708,12.39042562186959,0.43479565033687834,8,0.23999977111817117,0.26499938964844105,-0.7125010490417445,0.14999866485596058,1.0699996948242223,1,-0.0012146026606816296,1.3829799322281366,24.53000068664551,-4.624947846507758,24.28000068664551,-4.555546136565784,24.40999984741211,-0.0012146026606816296
9642,2010-08-18,24.90999984741211,25.13999938964844,24.540000915527344,24.75,10860600.0,0.008501986963002306,-1.068967331610149,-1.7777730682828952,50.38961926847985,46.55341114376117,0.17201225562849842,0.2295793249808611,-0.19815791125638071,0.2605026719909205,5.441372413372965,0.5999984741210973,-0.0495126808270534,-0.16550016403198242,-0.9985658944710565,0.6675655664070916,-0.5820330292515195,0.2510327011875546,0.7378250822021535,79.27929630781519,26.472475051423416,0.4165328652195362,8,0.030000686645511365,0.05500030517578125,-0.7374997138977051,-0.06000041961669922,2.020000457763672,2,0.0028101041851869013,-1.315772566655959,24.70000076293945,1.3829799322281366,24.53000068664551,-4.624947846507758,24.28000068664551,0.0028101041851869013
9643,2010-08-19,24.53000068664551,25.04999923706055,24.45000076293945,24.85000038146973,9449500.0,-0.015254884106555955,-1.499996026353181,-2.0,48.01980431740547,46.443279715877075,0.4644676675358106,0.5794294715498118,0.21105840934080078,0.643810922395442,5.83772487902623,0.5999984741211009,-0.028430555479936004,-0.5074993133544901,-1.3682421732340693,0.35324354652508916,-0.9378707432942797,-0.07712788341470045,1.0531112732499999,45.04509767870245,-10.649782771966557,0.4303714299397904,8,0.4099998474121094,0.43499946594237926,-0.2925009727478063,0.2699995040893519,2.14999961853027,3,0.04851196874840813,-1.068967331610149,24.90999984741211,-1.315772566655959,24.70000076293945,1.3829799322281366,24.53000068664551,0.04851196874840813
9644,2010-08-20,24.70000076293945,24.8700008392334,24.440000534057614,24.440000534057614,12589100.0,0.006930292357736789,-2.3076917433885025,-0.8125014901175405,44.59103234339106,44.55383802039228,0.19592860248830135,0.37510542477507514,0.0473853159772446,0.48005811321327485,6.2049927956015605,0.4300003051757848,-0.03508163010480558,-0.3034993171691944,-1.1609928439574837,0.5539942096190948,-0.7322460805633391,0.1252474462249502,0.8209867460260618,60.36043776279708,3.9637643933749587,0.42874676339414447,8,0.08500003814697621,0.26499938964844105,-0.4475011825561488,-0.01500129699706676,2.359998703002937,4,0.046963555124767575,-1.499996026353181,24.53000068664551,-1.068967331610149,24.90999984741211,-1.315772566655959,24.70000076293945,0.046963555124767575
9645,2010-08-23,24.3700008392334,24.86000061035156,24.36000061035156,24.76000022888184,12780000.0,-0.013360320385139124,-1.4390252979651417,-1.4999963320251026,44.24085521125626,42.75935554676443,0.3547317003540371,0.6361208940979353,0.38258707457884,0.8166852155935835,6.354823970169038,0.5,-0.1237418702099653,-0.5689992904663086,-1.412522781165059,0.27452420023244173,-0.9907610358156838,-0.14723754511693343,1.0913471968393118,1.2820826323413022,-54.720042751496905,0.42176174534937444,8,0.21499919891357777,0.5949993133544922,-0.06000089645385742,0.06499862670898438,2.469999313354492,0,0.05867863555937958,-2.3076917433885025,24.70000076293945,-1.499996026353181,24.53000068664551,-1.068967331610149,24.90999984741211,0.05867863555937958
9646,2010-08-24,24.270000457763672,24.57999992370605,24.03000068664551,24.1200008392334,14861700.0,-0.004103421338777169,-2.33332948010291,-0.3846150084119062,37.18309798616168,41.81834923873315,0.31896596084806106,0.6671526231067162,0.48286601224338455,0.9202438174653729,6.336487267520666,0.5499992370605398,-0.18264753944323786,-0.6034996986389167,-1.4408704361335616,0.23387103885572813,-1.0221850673862392,-0.1848143298915943,1.1340936843319511,21.621626265767542,-29.94464579690221,0.4186853687473232,8,0.31499958038330433,0.6949996948242188,0.0924992561340332,0.14499950408935547,2.869998931884769,1,0.04820766601673765,-1.4390252979651417,24.3700008392334,-2.3076917433885025,24.70000076293945,-1.499996026353181,24.53000068664551,0.04820766601673765
9647,2010-08-25,24.309999465942386,24.40999984741211,23.86000061035156,24.06999969482422,14788700.0,0.001648084360291735,1.4999934976830238,1.6000025431380016,33.82788578543729,41.3199731089899,0.19612513386814356,0.5855021693445117,0.4071872101787726,0.8719367090426466,6.978970493449575,0.5499992370605504,-0.33240775246081355,-0.5180006980895975,-1.3747654448119668,0.3387640486327719,-0.9463830714507822,-0.0896183247284128,1.0391309379352336,37.815073521162354,-8.541328207043584,0.42838237336118495,8,0.19000053405761363,0.5800008773803675,0.23000049591064098,0.09000015258788707,2.9400005340576136,2,0.06005763158763977,-2.33332948010291,24.270000457763672,-1.4390252979651417,24.3700008392334,-2.3076917433885025,24.70000076293945,0.06005763158763977
9648,2010-08-26,23.82999992370605,24.34000015258789,23.75,24.309999465942386,15337500.0,-0.01974494252493919,1.1851820455219768,-2.0,28.49604766057827,40.84730965840421,0.6539716960445539,1.0359170972815832,0.8542203218971736,1.3461814646406545,7.4376452641381485,0.5900001525878906,-0.47573927946342565,-0.9455002784729025,-1.910672023480231,0.019671466534425974,-1.4280861509765685,-0.4629144059692365,1.4297826925600035,7.142844978652721,-32.51512956847559,0.48258587250366497,8,0.6149997711181676,1.0050001144409215,0.7474999427795446,0.5699996948242223,3.379999160766605,3,0.13008814063762775,1.4999934976830238,24.309999465942386,-2.33332948010291,24.270000457763672,-1.4390252979651417,24.3700008392334,0.13008814063762775
9649,2010-08-27,24.149999618530273,24.21999931335449,23.34000015258789,23.940000534057614,17892700.0,0.013428438768305906,4.028588555858392,-0.4374985098824605,29.97413002410555,40.02109220782227,0.3504451174193832,0.7097783109333768,0.5007467335865314,1.0179182045978123,7.617889590219104,0.879999160766598,-0.5198168727671089,-0.5985005378723152,-1.6031480644281118,0.4061469886834814,-1.1008243011502152,-0.0961767745944151,0.9890003884344978,53.28942250018207,18.907027258486337,0.5023237632778987,8,0.09000015258789062,0.48000049591064453,0.42750024795532227,0.25,4.180000305175778,4,0.10476193484923457,1.1851820455219768,23.82999992370605,1.4999934976830238,24.309999465942386,-2.33332948010291,24.270000457763672,0.10476193484923457
9650,2010-08-30,23.25,23.899999618530273,23.25,23.770000457763672,19672200.0,-0.03726706553815862,-1.4999963320250889,-2.4762034514077693,26.244319483755305,38.10742134228564,1.1731517756493233,1.542364441973131,1.358703256489033,1.9139172060116323,8.376669119939322,0.8999996185302734,-0.5074049643653318,-1.405500125885009,-2.5963506955842988,-0.21464955618571935,-2.0009254107346557,-0.8100748410353624,1.7091000215270817,0.0,-29.934374398446725,0.5954252848496451,8,0.9449996948242188,1.3350000381469727,1.3274998664855957,1.1499996185302734,5.059999465942386,0,0.1638709447717155,4.028588555858392,24.149999618530273,1.1851820455219768,23.82999992370605,1.4999934976830238,24.309999465942386,0.1638709447717155
9651,2010-08-31,23.020000457763672,23.59000015258789,22.95000076293945,23.209999084472656,17039700.0,-0.009892453429519499,-2.8788074953471354,0.3653816527894949,27.166261596537623,35.52704826762539,1.2737281281874289,1.7195480297573056,1.5495678595821936,2.1350252877485474,9.309035621666014,0.639999389648441,-0.4669339707169087,-1.5459997177124016,-2.9397359626997925,-0.15226347272501073,-2.242867840206099,-0.8491315952187044,1.7340075611801602,4.794502652000336,-26.384044040927026,0.6968681224936958,8,0.9799995422363281,1.4149999618530273,1.5574994087219238,1.3799991607666016,5.119998931884769,1,0.16594264200094289,-1.4999963320250889,23.25,4.028588555858392,24.149999618530273,1.1851820455219768,23.82999992370605,0.16594264200094289
9652,2010-09-01,23.75,23.86000061035156,23.15999984741211,23.36000061035156,13779500.0,0.03171153465334231,1.2950821722490582,-2.0526432027626824,42.56756060134819,34.92124341028568,0.40440601832217027,0.9243134909330948,0.8042281195441525,1.38831356733359,10.308089724251102,0.8400001525878871,-0.4495010205479204,-0.7445001602172852,-2.152260120787364,0.6632598003527939,-1.4483801405023229,-0.040620179932247424,0.7514470031032197,57.553927218837586,22.918437810531444,0.7038799802850387,9,0.16000080108642578,0.6500005722045898,0.875,0.619999885559082,4.979999542236328,2,0.14273681640625013,-2.8788074953471354,23.020000457763672,-1.4999963320250889,23.25,4.028588555858392,24.149999618530273,0.14273681640625013
9653,2010-09-02,24.040000915527344,24.1200008392334,23.709999084472656,23.76000022888184,10832200.0,0.012210564864309159,-1.1578870758064759,0.7179516021753434,47.391304888662546,35.23238480420474,0.04200654041116536,0.5556913693257286,0.5009734007740008,1.0802430578275235,11.160428140071103,0.4100017547607422,-0.4739112351394823,-0.3864993095397935,-1.7404528947727975,0.9674542756932105,-1.0634761021562937,0.29047748307670673,0.2442436139529498,85.82688163161124,45.322948279944676,0.676976792616502,9,-0.1350002288818395,0.3599996566772461,0.5849990844726562,0.24499893188476562,4.729999542236328,3,0.13352741107423705,1.2950821722490582,23.75,-2.8788074953471354,23.020000457763672,-1.4999963320250889,23.25,0.13352741107423705
9654,2010-09-03,24.32999992370605,24.489999771118164,23.940000534057614,24.270000457763672,11599200.0,0.01206318623687741,1.894739219691931,0.21428328144902647,47.84481730953412,35.63282503734673,-0.3419569728234464,0.18624386478162336,0.21693609900246003,0.7572311959754394,11.70154822586736,0.5499992370605504,-0.5471890749338684,-0.04000034332275604,-1.303662647287215,1.223661960641703,-0.6718314953049855,0.5918308086594735,-1.3799991607666016,89.61039282737349,46.18158761673625,0.6318311519822299,9,-0.5649995803833008,0.07000064849853871,0.29500007629394887,-0.04500007629394176,4.35000038146973,4,0.11837234565547461,-1.1578870758064759,24.040000915527344,1.2950821722490582,23.75,-2.8788074953471354,23.020000457763672,0.11837234565547461
9655,2010-09-07,23.6200008392334,24.1200008392334,23.54999923706055,24.06999969482422,11004700.0,-0.029182042198892977,1.072728785992448,-7.500047684140699,39.57527941029729,35.898622973361796,0.27990114375366915,0.7720059093217344,0.9325066496452479,1.428316617903036,12.10773771880464,0.7800006866455007,-0.604376444094818,-0.6459994316101074,-1.7849998545228694,0.4930009913026545,-1.2154996430664866,-0.07649922015372823,-0.6392000961303737,43.50652648058046,2.1277753573975176,0.5695002114563802,9,0.09999942779541016,0.7799997329711914,1.0049991607666016,0.6649990081787109,4.5,1,0.19940723611868916,1.894739219691931,24.32999992370605,-1.1578870758064759,24.040000915527344,1.2950821722490582,23.75,0.19940723611868916
9656,2010-09-08,23.68000030517578,23.770000457763672,23.35000038146973,23.61000061035156,12763600.0,0.002540197451759596,2.360000610351534,-0.155555272984677,37.77335215151415,36.33700812514812,0.14238184996719028,0.6118491570581313,0.8685745955590107,1.335903852734969,13.246561220001684,0.42000007629394176,-0.6646222671795954,-0.5024999618530259,-1.5479083719278393,0.5429084482217874,-1.0252041668904326,0.020204243184380744,-0.6690155815124541,39.097781022023426,2.4093765179488003,0.5227042050374063,9,0.039999961853027344,0.7200002670288086,1.0049996376037598,0.6049995422363281,4.629999160766605,2,0.19552361068824053,1.072728785992448,23.6200008392334,1.894739219691931,24.32999992370605,-1.1578870758064759,24.040000915527344,0.19552361068824053
9657,2010-09-09,23.84000015258789,24.15999984741211,23.709999084472656,23.93000030517578,13149200.0,0.006756750225933805,-1.571416115355691,-1.2857220708446213,42.82743079113796,37.92938402854364,-0.1020278998489097,0.3824609660946088,0.7215721530300314,1.1464870974062187,14.15347637445999,0.4799995422363281,-0.7008500192338118,-0.28600015640258647,-1.2726991409036508,0.7006988280984778,-0.7793496486531204,0.20734933584794746,-0.7994351279754675,42.98245907563795,7.047452869371611,0.49334949225053276,9,-0.11999988555908203,0.5600004196166992,0.8449997901916504,0.44499969482421875,4.879999160766598,3,0.18036909435983262,2.360000610351534,23.68000030517578,1.072728785992448,23.6200008392334,1.894739219691931,24.32999992370605,0.18036909435983262
9658,2010-09-10,23.70000076293945,23.88999938964844,23.26000022888184,23.56999969482422,17328700.0,-0.005872457581894919,1.4705930751796683,-1.44445386343403,39.53973793481012,38.99222935195526,0.019659235698814115,0.49175421284183685,0.892875210812992,1.2524440815026026,14.416681815228138,0.6299991607666016,-0.7080800897872308,-0.39049959182739613,-1.3852326318132455,0.6042334481584533,-0.8878661118203226,0.10686692816553034,-0.6304470433969129,35.77241445615685,2.8061471974769603,0.4973665199929253,9,0.01999950408935902,0.6999998092651403,0.9849991798400914,0.5849990844726598,4.659999847412109,4,0.21223622858115987,-1.571416115355691,23.84000015258789,2.360000610351534,23.68000030517578,1.072728785992448,23.6200008392334,0.21223622858115987
9659,2010-09-13,24.459999084472656,24.489999771118164,23.979999542236328,24.01000022888184,12710300.0,0.03206743869483941,1.0,3.4615012177588045,50.863707868500406,41.727716950260266,-0.7730340598827858,-0.2677977927995059,0.17720340913301413,0.4661495392534043,14.335848903500075,0.7899990081787145,-0.6913443545494324,0.3604988098144517,-0.6446557594249676,1.365653379053871,-0.14207847480525615,0.8630760944341596,-1.3620364438986066,97.560918877176,58.0840365064839,0.502577284619709,9,-0.7399988174438477,-0.059998512268066406,0.22500085830688477,-0.17499923706054688,3.570001602172855,0,0.17620611343469061,1.4705930751796683,23.70000076293945,-1.571416115355691,23.84000015258789,2.360000610351534,23.68000030517578,0.17620611343469061
9660,2010-09-14,24.690000534057614,24.93000030517578,24.11000061035156,24.3700008392334,14274900.0,0.00940316672910102,1.0500011920940413,0.7111122413946546,53.932589085596774,44.7017533379335,-0.8686367813939988,-0.5114185501398758,-0.002950708794312362,0.2096449810553871,13.890525217051325,0.8199996948242223,-0.5975911263423903,0.5825002670288058,-0.43948691667594275,1.6044874507335543,0.07150667517642972,1.0934938588811818,-1.5641971508726833,85.62875687701917,42.08011755281875,0.5109935918523746,9,-0.6450004577636683,-0.2899999618530238,-0.005000591278072619,-0.40500068664550426,3.399999618530277,1,0.16160387544805133,1.0,24.459999084472656,1.4705930751796683,23.70000076293945,-1.571416115355691,23.84000015258789,0.16160387544805133
9661,2010-09-15,24.670000076293945,24.709999084472656,24.26000022888184,24.5,11457300.0,-0.0008100630753765659,2.600018310686546,0.5312507450587761,53.383467003201595,45.90352071591722,-0.6593028858622318,-0.5204654426967963,0.06737003096667848,0.20004254722562465,13.9169305780703,0.44999885559081676,-0.5292854166514473,0.5639998435974114,-0.45440745400312466,1.5824071411979475,0.054796194797141595,1.0732034923976812,-1.4720288162293826,84.43112473031573,38.498374231353935,0.5092036488002681,9,-0.5749998092651367,-0.4249992370605469,0.012499809265136719,-0.38500022888183594,3.5499992370605433,2,0.13984599725456226,1.0500011920940413,24.690000534057614,1.0,24.459999084472656,1.4705930751796683,23.70000076293945,0.13984599725456226
9662,2010-09-16,24.979999542236328,24.989999771118164,24.45000076293945,24.70000076293945,12517500.0,0.012565847790177775,2.6000025431380016,1.6470509037462764,61.16505393727081,47.43393727687369,-0.867729529766347,-0.8695332419576118,-0.2240982606790567,-0.14588161216039452,14.540029169676899,0.5399990081787145,-0.3437074855310698,0.8704993247985833,-0.15995210185900177,1.9009507514561683,0.35527361146979075,1.3857250381273758,-1.7127471203673181,99.42195193480174,46.57564468203907,0.515225713328793,9,-0.8549995422363281,-0.9349994659423828,-0.23999929428100586,-0.6949996948242188,3.6800003051757812,3,0.13330664470492382,2.600018310686546,24.670000076293945,1.0500011920940413,24.690000534057614,1.0,24.459999084472656,0.13330664470492382
9663,2010-09-17,25.71999931335449,25.85000038146973,25.239999771118164,25.59000015258789,25212100.0,0.029623690339424025,2.1281978549734784,0.4642847411443956,64.09336495585015,49.2393314597977,-1.5023482593829165,-1.5977264817714847,-0.9356187630675699,-0.9079681135834612,15.434665234879441,0.870000839233402,-0.11509191605975388,1.5509991645812953,0.303705248719357,2.7982930804432335,0.9273522066503261,2.1746461225122644,-2.3493820505305294,93.04807434372411,38.59480924702075,0.6236469579309699,9,-1.1649990081787038,-1.3199987411498988,-0.9274992942810023,-1.4349994659423793,3.2600002288818395,4,0.1166407496147297,2.6000025431380016,24.979999542236328,2.600018310686546,24.670000076293945,1.0500011920940413,24.690000534057614,0.1166407496147297
9664,2010-09-20,25.86000061035156,25.93000030517578,25.21999931335449,25.70000076293945,16572300.0,0.005443285409590937,3.73335198301175,1.2307760024649308,77.13099724643753,53.4121889971466,-1.5673152409072806,-1.7353393995340838,-1.0533086500691091,-1.0672308474910857,16.393091591733796,0.7100009918212926,-0.0016866549972291978,1.6330004692077615,0.1893197958768873,3.076681142538636,0.9111601325423244,2.3548408058731987,-2.291032698035938,96.1538622768295,33.37455172150868,0.721840336665437,9,-1.2650003433227504,-1.4200000762939418,-0.8975005149841273,-1.5750007629394496,3.0199985504150426,0,0.09667439833699265,2.1281978549734784,25.71999931335449,2.6000025431380016,24.979999542236328,2.600018310686546,24.670000076293945,0.09667439833699265
9665,2010-09-21,25.79999923706055,26.07999992370605,25.61000061035156,25.8799991607666,15808400.0,-0.002320238664920593,-1.0434878156992027,-0.4999999999999778,79.95688733816324,58.09924846232984,-1.3025368085001183,-1.6471641068226752,-0.9799373284949944,-1.0367753325472258,17.3327526838066,0.4699993133544922,0.07264160126666397,1.5014991760253942,-0.10451898906291746,3.107517341113706,0.6984900934812366,2.3045082585695518,-1.9949280854589126,84.6153443079261,13.90230989872181,0.8030090825441561,9,-1.1299991607666051,-1.2849988937378,-0.7999992370605504,-1.514999389648441,3.640001296997063,1,0.08643416726856579,3.73335198301175,25.86000061035156,2.1281978549734784,25.71999931335449,2.6000025431380016,24.979999542236328,0.08643416726856579
9666,2010-09-22,25.440000534057614,25.96999931335449,25.31999969482422,25.61000061035156,10210100.0,-0.013953438513510275,-2.170716276127113,2.1250029802351755,69.78924013795452,61.09500505642057,-0.7449688470893285,-1.2595979053190867,-0.6311084840468766,-0.6927486694542075,17.627489224338362,0.6499996185302699,0.12084407060368818,1.0830004692077608,-0.6019430244515114,2.767943962867033,0.2405287223781265,1.9254722160373952,-1.361937929803446,60.73621354826706,-11.160466870919436,0.8424717468296355,9,-0.7700004577636683,-0.9250001907348633,-0.48750019073485973,-1.1550006866455043,3.7999992370605504,2,0.10416664948503485,-1.0434878156992027,25.79999923706055,3.73335198301175,25.86000061035156,2.1281978549734784,25.71999931335449,0.10416664948503485
9667,2010-09-23,25.770000457763672,26.25,25.1200008392334,25.36000061035156,13297600.0,0.012971694841919179,-1.5393256982186638,-2.4117627259365846,70.069611626425,64.48721324437778,-0.8631802290809993,-1.5542997384920518,-0.9590025849148134,-1.0439894048815788,17.802480008952138,1.1299991607666016,0.29529638507223765,1.3400003433227532,-0.45901664844560486,3.1390173350911112,0.4404918474385724,2.239508839206934,-1.4517053751752798,57.522132856214505,-12.091462637236198,0.8995084958841794,9,-0.6550006866455078,-1.1700000762939453,-0.817500114440918,-1.4850006103515625,3.799999237060547,3,0.0950717428044403,-2.170716276127113,25.440000534057614,-1.0434878156992027,25.79999923706055,3.73335198301175,25.86000061035156,0.0950717428044403
9668,2010-09-24,26.93000030517578,26.940000534057614,26.07999992370605,26.07999992370605,14901500.0,0.04501357496338887,-1.0235299397502327,2.0731724336847104,75.09653654101855,67.17974976354647,-1.6950768255897728,-2.603637282579669,-2.113367630732334,-2.207363670978218,18.079992083529007,1.1700000762939418,0.5214726355517953,2.3450001716613755,0.2532773483345139,4.436722994988237,1.2991387599979447,3.3908615833248064,-2.3412665341497636,99.45053678249116,31.029378999162503,1.0458614116634304,9,-1.404999732971195,-1.9849996566772496,-1.9774999618530273,-2.645000457763672,2.5100002288818324,4,0.06424060611331783,-1.5393256982186638,25.770000457763672,-2.170716276127113,25.440000534057614,-1.0434878156992027,25.79999923706055,0.06424060611331783
9669,2010-09-27,26.68000030517578,27.0,26.65999984741211,26.85000038146973,9673700.0,-0.009283327039248168,-2.238081397989119,-0.20000000000000334,82.41525329553119,70.34449023131695,-1.2259776095593793,-2.270802845411385,-1.8402118103403993,-1.9643018316203467,17.82578427423827,0.3400001525878906,0.7170119458139013,1.9685001373291016,-0.3101167493961299,4.247117024054333,0.8291916939664858,3.1078085806917173,-1.7150638520647092,82.97873203870296,10.934869170103866,1.1393084433626155,9,-1.0500001907348633,-1.7049999237060547,-1.7274999618530273,-2.395000457763672,2.920000076293949,0,0.08620686696972624,-1.0235299397502327,26.93000030517578,-1.5393256982186638,25.770000457763672,-2.170716276127113,25.440000534057614,0.08620686696972624
9670,2010-09-28,27.059999465942386,27.170000076293945,26.440000534057614,26.63999938964844,12484500.0,0.014242846942280174,1.2812439464155694,-2.4705875753121362,83.53174430472778,73.69429882037542,-1.379508180118151,-2.4777676650130047,-2.2173076435163637,-2.3363261767734507,17.297449008178038,0.7299995422363317,0.9740295069174607,2.1579993247985882,-0.24007500218463562,4.556073651781812,0.9589621613069745,3.357036488290202,-1.7287515743913069,94.63411457121875,17.66176731108871,1.199037163491612,9,-1.2499990463256871,-1.9999990463256871,-2.184998989105228,-2.774999618530277,2.9400005340576136,1,0.06725793535638691,-2.238081397989119,26.68000030517578,-1.0235299397502327,26.93000030517578,-1.5393256982186638,25.770000457763672,0.06725793535638691
9671,2010-09-29,26.84000015258789,27.07999992370605,26.71999931335449,26.90999984741211,12016400.0,-0.008130056086341986,-1.3225742939764433,-0.16666590978242607,79.41177350564796,75.72171210575065,-0.915609699580159,-2.062663814764065,-1.9717560143837005,-2.104281213316746,16.360691593514233,0.3600006103515625,1.1223112797853112,1.7470000267028816,-0.6283299170019276,4.122329970407691,0.5593350548504787,2.9346649985552844,-1.1410018240882387,83.90243675508704,2.52192997694452,1.1876649718524042,9,-0.6949996948242188,-1.7799997329711914,-2.065000057220459,-2.5550003051757812,3.9099998474121094,2,0.096870356433997,1.2812439464155694,27.059999465942386,-2.238081397989119,26.68000030517578,-1.0235299397502327,26.93000030517578,0.096870356433997
9672,2010-09-30,27.13999938964844,27.399999618530273,26.739999771118164,26.88999938964844,19052400.0,0.011177318753913035,-1.4000027743291015,-3.571444141689373,82.69961715221882,77.78907346090273,-0.980054543311649,-2.2089236155056753,-2.2334858314685526,-2.407612548929851,16.108534493867726,0.6599998474121094,1.2563669178368286,1.8774992942810087,-0.576814436643371,4.331813025205388,0.6503424288188171,3.1046561597432003,-1.146800711589929,80.30300840967578,-6.563788698319428,1.2271568654621903,9,-0.8799991607666051,-1.9649991989135778,-2.3649992942810094,-2.8549995422363317,4.329999923706048,3,0.07737658175006046,-1.3225742939764433,26.84000015258789,1.2812439464155694,27.059999465942386,-2.238081397989119,26.68000030517578,0.07737658175006046
9673,2010-10-01,27.25,27.61000061035156,26.920000076293945,27.309999465942386,12156000.0,0.004053080796807773,1.0909051501166198,-0.23999786376954546,80.26030961104988,78.13677483474854,-0.9501157143118881,-2.1777638082154738,-2.328617759786411,-2.5176250212726643,16.47418556467132,0.6900005340576136,1.4154364699398592,1.8269999504089363,-0.7091725655835006,4.363172466401373,0.558913692412716,3.0950862084051565,-0.9754411338471343,69.23071907038798,-15.610695430369873,1.2680862579962193,10,-0.8849992752075195,-1.9699993133544957,-2.554999828338623,-2.9650001525878906,4.129999160766602,4,0.08513760347978794,-1.4000027743291015,27.13999938964844,-1.3225742939764433,26.84000015258789,1.2812439464155694,27.059999465942386,0.08513760347978794
9674,2010-10-04,27.209999084472656,27.57999992370605,27.01000022888184,27.20000076293945,15091800.0,-0.0014679235055905515,-1.9230799327047392,-0.16664017547768548,78.50677044023938,77.97565073497923,-0.7805636282996851,-2.014207223879751,-2.276807772673763,-2.4850539206412847,17.587048405452936,0.5699996948242116,1.5180718928531576,1.6429990768432603,-0.9580860778299289,4.2440842315164495,0.34245649950666746,2.943541654179853,-0.6683518694800519,65.81183762432438,-18.148005275068073,1.300542577336594,10,-0.8449983596801758,-1.929998397827152,-2.5699992179870605,-2.924999237060547,4.130001068115234,0,0.08195521957431828,1.0909051501166198,27.25,-1.4000027743291015,27.13999938964844,-1.3225742939764433,26.84000015258789,0.08195521957431828
9675,2010-10-05,28.32999992370605,28.5,27.40999984741211,27.440000534057614,23034400.0,0.04116136997125164,-1.2947353204544074,89.01487981683216,83.15216978165692,79.4604206953906,-1.6806847491352208,-2.91258414837003,-3.3807681952857536,-3.596307283010802,18.48451506363345,1.2900009155273438,1.5795068621130426,2.5274999618530245,-0.18197530758510183,5.236975231291151,1.1727623271339631,3.882237596572086,-1.5746820296416573,90.44943760025613,6.278667627874398,1.3547376347190625,10,-1.519999504089352,-2.6049995422363246,-3.89499998092651,-4.045000076293942,3.0100002288818395,1,0.044828819667626085,-1.9230799327047392,27.209999084472656,1.0909051501166198,27.25,-1.4000027743291015,27.13999938964844,0.044828819667626085
9676,2010-10-06,28.309999465942386,28.559999465942386,27.86000061035156,28.229999542236328,18289700.0,-0.0007059815678618353,1.4137894747226893,0.08988761636978128,81.83555450037514,80.76774768138506,-1.353049588680605,-2.6645432854646636,-3.342049978096096,-3.5578468734904014,19.170823255540515,0.6999988555908274,1.5758561464548961,2.275999546051029,-0.46094733067277005,5.012946422774828,0.9075261076891294,3.6444729844129284,-1.2999992370605469,86.26373396045292,3.8559856494201625,1.3684734383619004,10,-0.9899997711181676,-2.5549993515014684,-3.9199995994567907,-4.024999618530277,2.489999771118164,2,0.05969624040758892,-1.2947353204544074,28.32999992370605,-1.9230799327047392,27.209999084472656,1.0909051501166198,27.25,0.05969624040758892
9677,2010-10-07,28.13999938964844,28.399999618530273,27.86000061035156,28.3799991607666,16897300.0,-0.006004948057256598,2.857126313853473,-2.9999999999998224,75.96565627707797,80.86431654094721,-0.9068789046802443,-2.2723871341978317,-3.1433159671916933,-3.3788102534423246,20.63749626529823,0.5399990081787145,1.5713319585094858,1.8909995079040556,-0.7953704001705937,4.577369415978705,0.5478145538667327,3.2341844619413784,-0.8199993133544936,74.39022971929406,-6.395992453106203,1.3431849540373246,10,-0.639999389648441,-2.279999732971195,-3.9224991798400914,-3.8549995422363317,2.8100013732910085,3,0.0927505567506044,1.4137894747226893,28.309999465942386,-1.2947353204544074,28.32999992370605,-1.9230799327047392,27.209999084472656,0.0927505567506044
9678,2010-10-08,28.729999542236328,28.86000061035156,27.79999923706055,28.1200008392334,16244800.0,0.020966601470678192,1.4367824155779845,-2.5416636864316233,78.08217797538892,80.38286372759808,-1.3574479818828493,-2.599509075798995,-3.68617300226925,-3.9422002219189167,21.693151993091288,1.0600013732910085,1.6900514520705343,2.229499721527098,-0.3931421372019699,4.852141580256166,0.9181787921625642,3.5408206508916322,-1.1619995880126943,92.97291668599806,13.546877221064165,1.3113209293645343,10,-1.0799989700317418,-2.669999122619629,-4.57499885559082,-4.444999694824219,2.120000839233402,4,0.09537068620868072,2.857126313853473,28.13999938964844,1.4137894747226893,28.309999465942386,-1.2947353204544074,28.32999992370605,0.09537068620868072
9679,2010-10-11,28.770000457763672,28.979999542236328,28.60000038146973,28.76000022888184,11592500.0,0.0013923047742669947,-1.3030257492125241,0.016393852696084104,79.17486376884578,79.89876589027786,-1.1955274539842407,-2.424357774398363,-3.67146883645788,-3.9568445637679233,23.86536675601497,0.379999160766598,1.8015324782858215,2.054000568389892,-0.5709755542532093,4.678976691032993,0.741512507068343,3.3664886297114407,-0.9700012207031214,86.62425953553014,7.530165477756512,1.3124880613215506,10,-0.9200010299682617,-2.65000057220459,-4.617499828338623,-4.4850006103515625,1.7999992370605469,0,0.09071945295359263,1.4367824155779845,28.729999542236328,2.857126313853473,28.13999938964844,1.4137894747226893,28.309999465942386,0.09071945295359263
9680,2010-10-12,28.68000030517578,28.85000038146973,28.32999992370605,28.6200008392334,14847700.0,-0.0031282638566522136,1.600004768376119,5.999809269504325,83.60994495995169,80.3652293852005,-0.9516389556123848,-2.1292795137211122,-3.5402214412175184,-3.8355265807981738,26.160292268613606,0.520000457763679,1.7822202406830812,1.7645004272460945,-0.8182966142320325,4.347297468724221,0.47310190650703277,3.055898947985156,-0.8800010681152308,74.57634241748286,-6.55735084465104,1.2913985207390632,10,-0.8200006484985352,-2.560000419616699,-4.597499847412109,-4.395000457763672,2.229999542236328,1,0.0927475529674966,-1.3030257492125241,28.770000457763672,1.4367824155779845,28.729999542236328,2.857126313853473,28.13999938964844,0.0927475529674966
9681,2010-10-13,28.1200008392334,28.45000076293945,28.03000068664551,28.35000038146973,20238400.0,-0.019525783123556018,-1.0487816224564808,-3.833359824522423,73.26732523686059,79.31719695016069,-0.21342053659624938,-1.3676841961169615,-2.9349601333296746,-3.2520975168263533,28.352420502719543,0.6499996185302699,1.7457285386676311,1.0320009231567369,-1.3741281188128696,3.4381299651263433,-0.17106359782806635,2.23506544414154,0.8599987030029297,27.11877283160357,-54.64694573462628,1.2030645209848037,10,-0.17000102996826172,-2.0000009536743164,-4.060000419616699,-3.835000991821289,3.3599987030029297,2,0.11450921825229488,1.600004768376119,28.68000030517578,-1.3030257492125241,28.770000457763672,1.4367824155779845,28.729999542236328,0.11450921825229488
9682,2010-10-14,28.309999465942386,28.540000915527344,27.93000030517578,28.170000076293945,13072100.0,0.0067567077182977275,1.0333276113092627,-0.6086942099414586,66.91175473740068,77.8340241864219,-0.2458556171051285,-1.3654221082845837,-3.08848397418107,-3.4120546929936246,30.18296604885977,0.6100006103515625,1.6702008281631358,1.0554995536804235,-1.1920765882561994,3.3030756956170464,-0.06828851728788621,2.179287624648733,0.6510000991821236,43.22034720201739,-34.80849986564645,1.1237880709683115,10,-0.31499958038330433,-2.1899995803833043,-4.249999046325687,-4.024999618530277,3.6300010681152273,3,0.08795477986898925,-1.0487816224564808,28.1200008392334,1.600004768376119,28.68000030517578,-1.3030257492125241,28.770000457763672,0.08795477986898925
9683,2010-10-15,28.71999931335449,28.809999465942386,28.229999542236328,28.489999771118164,13427500.0,0.014482509895676232,1.8292689734738563,1.6428610354222764,74.05659337619171,77.33956006819439,-0.475400957366265,-1.6223230668439435,-3.4635850911229404,-3.7918787153727003,31.140269693067502,0.5799999237060582,1.6503420178871977,1.3154994010925272,-0.9010930214819091,3.5320918236669634,0.20720318980530905,2.4237956123797453,0.1997602813720718,75.23805544757298,-2.0752444052160968,1.1082962112872183,10,-0.5249996185302699,-2.5999994277954066,-4.659998893737789,-4.434999465942379,3.5200023651123153,4,0.07764629188371996,1.0333276113092627,28.309999465942386,-1.0487816224564808,28.1200008392334,1.600004768376119,28.68000030517578,0.07764629188371996
9684,2010-10-18,28.36000061035156,28.709999084472656,28.040000915527344,28.63999938964844,11535100.0,-0.0125347740811238,2.1904813805631242,-1.2173884198829548,65.40285966747945,75.36741449995245,0.07250521313477876,-1.1230045264640935,-3.0740855958582642,-3.399339748974409,31.9171349916893,0.6799983978271449,1.578488383205908,0.8305006980895975,-1.299638552983307,2.960639949162502,-0.23456892744685476,1.8955703236260497,0.5201686127929719,46.73915973006816,-27.21069392873816,1.0650696255364516,10,0.029998779296878553,-1.8800010681152308,-4.30000019073486,-4.07500076293945,3.619998931884769,0,0.08779970795237957,1.8292689734738563,28.71999931335449,1.0333276113092627,28.309999465942386,-1.0487816224564808,28.1200008392334,0.08779970795237957
9685,2010-10-19,28.03000068664551,28.520000457763672,27.53000068664551,27.95000076293945,13135700.0,-0.011636104252606971,-1.152173236998423,-0.28571525885560395,63.74134590098449,73.35694687779792,0.3972501257002392,-0.6507360627537686,-2.7255484205800435,-3.049724831579148,32.21393517755598,0.9899997711181605,1.5349974208017372,0.38900070190430114,-1.5879068221659232,2.3659082259745254,-0.5994530601308128,1.377454463939415,0.8121617797802685,39.06253725293851,-32.23922782464638,0.9884537620351123,10,0.2249994277954066,-1.485000610351566,-3.970000267028812,-3.745000839233402,4.519998550415043,1,0.09061715825746841,2.1904813805631242,28.36000061035156,1.8292689734738563,28.71999931335449,1.0333276113092627,28.309999465942386,0.09061715825746841
9686,2010-10-20,28.09000015258789,28.239999771118164,27.770000457763672,28.229999542236328,14047900.0,0.0021405445762605613,4.874997019764919,-1.7499940395296827,61.613700825149806,71.762285160917,0.33834223617880355,-0.5291549320627595,-2.7546479532607187,-3.0826953957514434,33.04135866253441,0.4699993133544922,1.5181458567931188,0.316500186920166,-1.3737102405805466,2.0067106144208786,-0.5286050268301921,1.161605400670524,0.6734326070510726,43.74999999999972,-25.32206759494897,0.8451052137503565,10,0.16499996185302734,-1.4700002670288086,-3.867499828338623,-3.8050003051757812,4.110000610351555,2,0.10039158702405415,-1.152173236998423,28.03000068664551,2.1904813805631242,28.36000061035156,1.8292689734738563,28.71999931335449,0.10039158702405415
9687,2010-10-21,28.21999931335449,28.309999465942386,27.920000076293945,28.25,10824000.0,0.004627951586344992,4.200005086275757,0.21429155313354037,61.80048198854389,69.95320782904534,0.246842592553012,-0.4913890278066759,-2.83934904502188,-3.183517617683055,33.6138279528046,0.38999938964844105,1.349908645957008,0.323999404907223,-1.086866719037186,1.734865528851632,-0.38143365706498145,1.0294324668794275,0.46942752190486914,53.90619412059168,-14.52014754302273,0.7054330619722049,10,0.035000801086429334,-1.504999160766598,-4.049998760223385,-3.904999732971188,3.9800014495849574,3,0.1155209180795096,4.874997019764919,28.09000015258789,-1.152173236998423,28.03000068664551,2.1904813805631242,28.36000061035156,0.1155209180795096
9688,2010-10-22,28.65999984741211,28.709999084472656,28.170000076293945,28.209999084472656,9318700.0,0.015591798184396044,-1.0377367996775493,-14.999682115835213,66.07540246762804,68.49771212891004,-0.2281209699637472,-0.8381071582551805,-3.2099514987722486,-3.5980329497592933,33.6691454015167,0.5399990081787109,1.2086653408011188,0.6774999618530266,-0.6956237183936302,2.0506236420996835,-0.009061878270301804,1.364061801976355,-1.129999160766598,95.76277076709462,25.890133823398884,0.6865618401233287,10,-0.46999931335448863,-1.609999656677246,-4.574999809265137,-4.229999542236328,3.139999389648441,4,0.11444524438619896,4.200005086275757,28.21999931335449,4.874997019764919,28.09000015258789,-1.152173236998423,28.03000068664551,0.11444524438619896
9689,2010-10-25,28.979999542236328,29.190000534057614,28.81999969482422,28.899999618530273,15464900.0,0.01116537671067408,-2.0833432674502403,0.17777730682829654,58.760109341028645,65.73661928236304,-0.5757454337117629,-1.0297580284207086,-3.451212948108573,-3.8948987417896745,33.861438051622294,0.5300006866455043,1.142369560421642,0.8824996948242188,-0.41445841671020744,2.179457806358645,0.23402063905700388,1.5309787505914336,-1.4263988876342744,87.34933667923694,19.250062098699814,0.6484790557672135,10,-0.6199989318847656,-1.8249988555908203,-4.502499103546143,-4.544999122619629,3.6000022888183665,0,0.11249144885179341,-1.0377367996775493,28.65999984741211,4.200005086275757,28.21999931335449,4.874997019764919,28.09000015258789,0.11249144885179341
9690,2010-10-26,28.8799991607666,28.90999984741211,28.29999923706055,28.709999084472656,17814300.0,-0.0034506688422815124,4.3043197027871685,2.125002980235081,57.51979064442262,63.986893216536586,-0.49661625246595165,-0.8289156930411679,-3.280072402541684,-3.758379337268817,34.11828786946289,0.6800003051757777,0.9987375853399776,0.6914993286132827,-0.553300787998019,1.9362994452245843,0.06909927030763185,1.3138993869189335,-1.2609425109863253,78.16891854681552,11.856444438212264,0.6224000583056503,10,-0.5199985504150391,-1.7249984741210938,-4.362498760223389,-4.439998626708984,3.969999313354485,1,0.10734073654964194,-2.0833432674502403,28.979999542236328,-1.0377367996775493,28.65999984741211,4.200005086275757,28.21999931335449,0.10734073654964194
9691,2010-10-27,29.440000534057614,29.479999542236328,28.520000457763672,28.63999938964844,16822600.0,0.019390629832558126,1.1818181818181819,4.705886972814643,65.55025888389032,63.835615899479876,-0.9495388345748275,-1.2481369276511245,-3.76644003982258,-4.270091309004428,34.61254026691826,0.9599990844726562,0.8533461824701192,1.1215006828308063,-0.07234823125433465,2.315349596915947,0.524576225788234,1.7184251398733785,-1.7581061289062454,97.4359601363997,30.817379932686634,0.5969244570425708,10,-0.9350004196166957,-2.1400003433227504,-4.847500324249264,-4.925000190734863,3.379999160766605,2,0.10563854098457459,4.3043197027871685,28.8799991607666,-2.0833432674502403,28.979999542236328,-1.0377367996775493,28.65999984741211,0.10563854098457459
9692,2010-10-28,29.239999771118164,29.43000030517578,28.989999771118164,29.26000022888184,14399700.0,-0.006793504052694521,1.4444432670707412,-0.025000536441040257,56.728236970264014,61.91024296548791,-0.6746957960348325,-0.9304472855660535,-3.5003813330023945,-4.025826982260483,34.782014899384656,0.4500007629394496,0.6872616636878774,0.8164999008178704,-0.3083257956400125,1.9413255972757533,0.25408705258892894,1.3789127490468118,-1.4502190577416982,81.679399315975,17.63460904102979,0.5624128482289408,10,-0.7349996566772461,-1.9399995803833008,-4.6474995613098145,-4.724999427795414,3.710000991821282,3,0.10123122486290259,1.1818181818181819,29.440000534057614,4.3043197027871685,28.8799991607666,-2.0833432674502403,28.979999542236328,0.10123122486290259
9693,2010-10-29,29.56999969482422,29.75,29.04999923706055,29.170000076293945,15745700.0,0.011285907191832978,-1.1874979510945012,-19.999523173751932,59.80391698541537,61.288138223036356,-0.9738545662676117,-1.135968647311703,-3.7468763302164696,-4.306959645186808,34.85894023290394,0.7000007629394496,0.6244367525832857,1.0304998397827134,-0.06283845697986123,2.123838136545288,0.4838306914014261,1.5771689881640008,-1.6788058517161595,87.58619238165892,25.307097422790335,0.5466691483812869,10,-0.9299993515014648,-1.6549997329711914,-4.712499618530273,-4.969999313354492,3.8400001525878906,4,0.08894153179770137,1.4444432670707412,29.239999771118164,1.1818181818181819,29.440000534057614,4.3043197027871685,28.8799991607666,0.08894153179770137
9694,2010-11-01,29.440000534057614,29.84000015258789,29.15999984741211,29.770000457763672,12181700.0,-0.004396319313772601,1.8936225473286934,-0.825000596047025,59.22331040964045,60.78613427955368,-0.7538186951495938,-0.8752098334890945,-3.538641602920265,-4.140967114444447,34.97257927361086,0.6800003051757812,0.607381345396746,0.7890006065368631,-0.18137966062426614,1.7593808736979923,0.3038104729562967,1.2741907401174295,-1.4001021983981978,74.02601423822493,12.75292837127779,0.48519013358056534,11,-0.6350002288818324,-1.3000001907348597,-4.204999923706055,-4.494999885559082,4.309999465942386,0,0.08016299796845372,-1.1874979510945012,29.56999969482422,1.4444432670707412,29.239999771118164,1.1818181818181819,29.440000534057614,0.08016299796845372
9695,2010-11-02,29.60000038146973,29.899999618530273,29.559999465942386,29.739999771118164,10739400.0,0.005434777327093521,-2.090893327784781,0.4242406727740216,69.89248083677299,61.70599872528959,-0.7461604914004987,-0.9857246538061197,-3.6062951121912015,-4.262400418093048,34.24627631391037,0.4599990844726598,0.5236465878443184,0.8855004310607946,-0.15975910858173492,1.930759970703324,0.3628706612395298,1.4081302008820593,-1.3800918641174675,78.26091163027294,12.144252067301267,0.5226297698212644,11,-0.6900005340576207,-1.4300003051757848,-4.297500133514408,-4.6250000000000036,4.140001296997074,1,0.1006757233506832,1.8936225473286934,29.440000534057614,-1.1874979510945012,29.56999969482422,1.4444432670707412,29.239999771118164,0.1006757233506832
9696,2010-11-03,30.0,30.0,29.520000457763672,29.68000030517578,13185500.0,0.01351350045186761,2.0,-2.2857220708447445,71.50128782485004,62.78386604043472,-0.9462417998663284,-1.3203151973306042,-3.904172576212293,-4.623032020214186,33.46869587181707,0.4799995422363281,0.524469034584321,1.2010000228881843,0.027989474627219124,2.3740105711491495,0.6144947487577035,1.7875052970186651,-1.5784805505063773,100.0,29.707065322394612,0.5865052741304817,11,-0.9149999618530273,-1.640000343322754,-4.564999580383301,-4.939999580383301,2.799999237060554,2,0.09499994913736964,-2.090893327784781,29.60000038146973,1.8936225473286934,29.440000534057614,-1.1874979510945012,29.56999969482422,0.09499994913736964
9697,2010-11-04,30.75,30.790000915527344,29.95000076293945,30.06999969482422,15003400.0,0.02499999999999991,1.210520503940179,2.125002980235081,73.77050791326619,63.638877756616736,-1.452350271841425,-1.9655284916896072,-4.542519303444159,-5.346946013626194,32.913711398489255,0.8400001525878942,0.5842154594129312,1.820499992370607,0.401286388714972,3.2397135960262418,1.1108931905427895,2.5301067941984243,-2.107493273435484,97.7010990263762,26.875646098459214,0.709606801827818,11,-1.2049999237060547,-1.984999656677246,-5.1474995613098145,-5.689999580383301,1.8499984741210866,3,0.06731706324631603,2.0,30.0,-2.090893327784781,29.60000038146973,1.8936225473286934,29.440000534057614,0.06731706324631603
9698,2010-11-05,31.46999931335449,31.46999931335449,30.70000076293945,30.78000068664551,17664000.0,0.023414611816406028,1.2318842983431142,1.0147034074206944,83.58530525616779,66.39723285829885,-1.9353566525100092,-2.6031960772942675,-5.124722653120081,-6.031936916613006,32.12748908297054,0.7699985504150391,0.6865637375310598,2.403499317169185,0.590897186458669,4.216101447879701,1.497198251813927,3.3098003825244433,-2.48389351655592,100.0,25.048480796195804,0.9063010653552583,11,-1.585000038146969,-2.27499961853027,-5.752499103546139,-6.294999122619625,1.3299999237060653,4,0.04702896351691077,1.210520503940179,30.75,2.0,30.0,-2.090893327784781,29.60000038146973,0.04702896351691077
9699,2010-11-08,31.3799991607666,31.46999931335449,31.15999984741211,31.26000022888184,13242600.0,-0.002859871450638818,1.0666683620920105,0.1739118416178738,88.1548854200339,69.80113227781122,-1.6417637549537183,-2.4323432022312126,-4.905447417135619,-5.908852683962749,31.20415947535059,0.30999946594237926,0.7927924322363964,2.1829992294311538,0.10403123914730372,4.261967219715004,1.1435152342892287,3.222483224573079,-1.9467925309879668,95.38460485092857,15.236832044783071,1.0394839951419244,11,-1.3849992752075195,-2.1399993896484375,-5.557498455047607,-6.099998474121097,1.260000228881843,0,0.0646909095263315,1.2318842983431142,31.46999931335449,1.210520503940179,30.75,2.0,30.0,0.0646909095263315
9700,2010-11-09,31.34000015258789,31.59000015258789,31.190000534057614,31.5,13105600.0,-0.0012746656866938766,1.3529378765609608,-1.333343929808985,87.18536377992078,72.2050328218146,-1.359033650506749,-2.3008096505892865,-4.70495862866381,-5.8343889412082035,30.880796460629046,0.399999618530277,0.8505143098331551,2.010000228881836,-0.2611642729076209,4.281164730671293,0.8744179779871075,3.1455824797765644,-1.5401708397656009,87.92270353347904,3.039872414461499,1.1355822508947293,11,-1.0500001907348633,-1.8400001525878906,-5.5174994468688965,-6.059999465942386,1.279998779296882,1,0.07689852698399258,1.0666683620920105,31.3799991607666,1.2318842983431142,31.46999931335449,1.210520503940179,30.75,0.07689852698399258
9701,2010-11-10,31.34000015258789,31.43000030517578,30.76000022888184,31.32999992370605,11578800.0,0.0,6.052612558349609,-0.06250149011756267,86.79246471292385,75.54550257099903,-1.185883986576716,-2.1578401301321932,-4.533745189669851,-5.796380871913492,30.858938256304164,0.6700000762939418,0.9469791402192342,1.849000263214112,-0.5156061813599777,4.213606707788202,0.6666970409270654,3.0313034855011587,-1.1821366718124793,84.75609188771763,-3.8779775857737917,1.1823032222870458,11,-1.0200004577636719,-1.7799997329711914,-5.072499752044678,-5.614999771118164,1.1899986267089844,2,0.07657949949565435,1.3529378765609608,31.34000015258789,1.0666683620920105,31.3799991607666,1.2318842983431142,31.46999931335449,0.07657949949565435
9702,2010-11-11,30.79999923706055,30.93000030517578,29.899999618530273,30.149999618530273,14662700.0,-0.01723040564448597,1.2637334076708804,64.99847415599481,74.65436998167374,77.19555290391664,-0.44848943867924973,-1.4985620101818782,-3.8488093103938468,-5.213142526284241,30.491377873632164,1.4400005340576172,1.0566582664872897,1.1844993591308643,-1.180494893817201,3.5494936120789298,0.0020022326568316373,2.366996485604897,0.7900009155273402,53.254398468704466,-33.05369017077808,1.182497126474032,11,-0.4249992370605504,-1.2399988174438512,-4.262499332427982,-5.0449991226196325,1.5300025939941442,3,0.06493506654355619,6.052612558349609,31.34000015258789,1.3529378765609608,31.34000015258789,1.0666683620920105,31.3799991607666,0.06493506654355619
9703,2010-11-12,30.95000076293945,31.3799991607666,30.56999969482422,30.770000457763672,16420400.0,0.0048701795322905195,-1.7930927889295205,0.2769237089442896,73.62110651782346,78.79530802704808,-0.42706187946931706,-1.5525304639226967,-3.858493623337065,-5.319074441001305,29.97536915006379,0.8099994659423828,1.094193225172706,1.2230008125305147,-1.174279034381403,3.6202806594424324,0.02436088907455769,2.421640735986472,0.6061993789672897,62.130225597513245,-23.052830425821256,1.1986399234559586,11,-0.3950004577636683,-1.3900003433227504,-4.2700009346008265,-5.195000648498532,1.4899978637695348,4,0.05331171794856293,1.2637334076708804,30.79999923706055,6.052612558349609,31.34000015258789,1.3529378765609608,31.34000015258789,0.05331171794856293
9704,2010-11-15,30.85000038146973,31.209999084472656,30.82999992370605,30.96999931335449,8417600.0,-0.003231030016304981,-3.7499940395296716,-0.6666596024244216,73.62110651782359,79.20959976938704,-0.11847877126282214,-1.3243193671167397,-3.6257939702800037,-5.1671549679518165,29.8411941965036,0.3799991607666051,1.2040977132199444,0.9985004425048878,-1.3581454114862659,3.355146296496038,-0.17982248449068905,2.1768233695004646,0.673075749969481,56.213045131917596,-28.623879823075384,1.1783229269955755,11,-0.29500007629394887,-1.289999961853031,-3.9949998855590856,-4.944999694824226,1.6200008392333949,0,0.06320903829751989,-1.7930927889295205,30.95000076293945,1.2637334076708804,30.79999923706055,6.052612558349609,31.34000015258789,0.06320903829751989
9705,2010-11-16,30.56999969482422,30.85000038146973,30.3700008392334,30.45000076293945,13728300.0,-0.009076197185841739,-2.4285831062670553,-1.0000000000000888,64.52440596406646,78.4343906737444,0.35043856162059583,-0.8898970287760903,-3.1907227785061067,-4.832504175148923,30.441314320680057,0.4799995422363317,1.2760176954644677,0.5914998054504395,-1.6212030480645225,2.804202658965405,-0.5148516213070415,1.6978512322079204,0.9206149063568141,43.79083500693751,-37.822658918187244,1.106351426757482,11,0.17500019073486328,-1.0099992752075195,-3.5850000381469727,-4.604999542236328,1.7900009155273366,1,0.06771343524660534,-3.7499940395296716,30.85000038146973,-1.7930927889295205,30.95000076293945,1.2637334076708804,30.79999923706055,0.06771343524660534
9706,2010-11-17,30.90999984741211,31.04999923706055,30.34000015258789,30.399999618530273,10932400.0,0.011122020149887613,-1.2539683500806953,4.25003973678342,70.71960039396453,78.09540094937756,0.17108852113481987,-1.0622601750236527,-3.3704386346448985,-5.120431801325665,31.152071837132787,0.7099990844726598,1.3797358513595164,0.7904999732971199,-1.269642950325462,2.8506428969197053,-0.23957148851417287,1.8205714351084126,0.5488024541159078,68.24327981586347,-12.809912143247445,1.0300714618112923,11,-0.16499996185302734,-1.3499994277954102,-3.9200000762939453,-4.944999694824219,1.470001220703125,2,0.05532187295095792,-2.4285831062670553,30.56999969482422,-3.7499940395296716,30.85000038146973,-1.7930927889295205,30.95000076293945,0.05532187295095792
9707,2010-11-18,31.479999542236328,31.51000022888184,31.09000015258789,31.190000534057614,13157600.0,0.0184406243169859,1.3999978201753385,0.5686252510406334,72.36533539404397,76.8487376313638,-0.31790180099001475,-1.4498404138697154,-3.775383934248808,-5.627011219356817,31.975860550023548,0.6000003814697301,1.4538453577016064,1.1974996566772447,-0.7421896295819721,3.137188942936465,0.22765501354763273,2.1673442998068566,-1.5799999237060547,97.435838915452,16.49814039520234,0.9698446431296102,11,-0.7349996566772461,-1.919999122619629,-4.444999694824219,-5.5149993896484375,0.7600021362304759,3,0.033354487049841675,-1.2539683500806953,30.90999984741211,-2.4285831062670553,30.56999969482422,-3.7499940395296716,30.85000038146973,0.033354487049841675
9708,2010-11-19,31.940000534057614,31.95000076293945,31.459999084472656,31.51000022888184,12181200.0,0.014612484069579157,1.1777815453736464,1.4827647441841685,77.17389952258272,75.62862808720256,-0.7869814186934967,-1.7407624635126986,-4.057068925780488,-6.0105332558710955,32.4712490741234,0.4900016784667933,1.5084132654858209,1.4935006141662548,-0.42308932935342725,3.410090557685937,0.5352056424064138,2.451795585926096,-2.007800903320309,99.3788680067859,16.841217889814473,0.9582949717598408,11,-1.0150003433227504,-2.199999809265133,-4.882500648498532,-5.975000381469723,0.5699977874755824,4,0.01221043489279916,1.3999978201753385,31.479999542236328,-1.2539683500806953,30.90999984741211,-2.4285831062670553,30.56999969482422,0.01221043489279916
9709,2010-11-22,32.240001678466804,32.259998321533196,31.71999931335449,31.85000038146973,12183000.0,0.009392646818815686,1.5116549341070777,0.9069791167651623,77.84809388011169,74.59115365389044,-1.0640594027953547,-1.8804200432141691,-4.196092306670835,-6.22977812738943,32.5382582359689,0.5399990081787074,1.5013618026020374,1.6305016517639217,-0.31523053671227075,3.576233840240114,0.6576355575258255,2.603367746002018,-2.2270900024414146,98.95850718038047,15.223897011034836,0.9728660942380958,11,-1.1600027084350693,-2.3450021743774485,-5.082501888275154,-6.275001525878913,0.259998321533196,0,0.006203378964950934,1.1777815453736464,31.940000534057614,1.3999978201753385,31.479999542236328,-1.2539683500806953,30.90999984741211,0.006203378964950934
9710,2010-11-23,31.979999542236328,32.220001220703125,31.85000038146973,31.90999984741211,11933600.0,-0.008064581969427498,-2.8947738269722207,0.17948580008118267,71.52170559864135,72.89440264119239,-0.7864274642303144,-1.4506408784819342,-3.7822294102826213,-5.888753743978057,33.6246549444121,0.39000129699707387,1.367303167860186,1.2154994964599624,-0.642031171564355,3.073030164484276,0.2867341624478037,2.144264830472121,-1.832262667480471,85.41671633725166,3.5850908692132037,0.9287653340121573,11,-0.9000005722045934,-2.0850000381469727,-4.545000076293945,-6.0149993896484375,0.5200004577636719,1,0.015322129001898332,1.5116549341070777,32.240001678466804,1.1777815453736464,31.940000534057614,1.3999978201753385,31.479999542236328,0.015322129001898332
9711,2010-11-24,32.549999237060554,32.560001373291016,32.040000915527344,32.09999847412109,11777700.0,0.01782363048728075,1.2127441988815753,6.428610354223636,70.36195560802923,72.41746771078743,-1.3038527756234188,-1.8716620646855198,-4.187927849945048,-6.373753792488934,34.23528719721608,0.5800018310546875,1.2347372577533875,1.6299992561340417,-0.28061374422894403,3.540612256497031,0.6746927559525489,2.5853057563155346,-2.2755266754980568,99.31958313438152,18.690006984519144,0.9553065001814942,11,-1.0999984741211009,-2.3849983215332102,-5.149999141693122,-6.584999084472663,0.18000030517577414,2,-0.005837131525725847,-2.8947738269722207,31.979999542236328,1.5116549341070777,32.240001678466804,1.1777815453736464,31.940000534057614,-0.005837131525725847
9712,2010-11-26,32.200000762939446,32.509998321533196,32.200000762939446,32.259998321533196,2946000.0,-0.01075264154607447,-9.333672431332655,-0.13332768193955413,59.012352539761025,70.79427282433605,-0.8206832930638903,-1.3581718006386971,-3.6843013358737515,-5.957970827565909,34.878918775728216,0.34999847412110796,1.0996238965637346,1.1320007324218686,-0.6870516918051948,2.951053156648932,0.22247452030833514,2.041526944535402,-1.742685896438669,67.27273988326986,-10.456067200483332,0.9095262121135324,11,-0.7499999999999929,-1.9600000381469656,-4.762500762939446,-6.235000610351555,0.4699974060058594,4,0.005590071456860413,1.2127441988815753,32.549999237060554,-2.8947738269722207,31.979999542236328,1.5116549341070777,32.240001678466804,0.005590071456860413
9713,2010-11-29,32.200000762939446,32.330001831054695,31.82999992370605,31.82999992370605,9011300.0,0.0,-1.7027068824200655,-6.166931586978578,60.35354301619833,69.32009910193325,-0.6981410058728628,-1.2132396436192643,-3.551361872774237,-5.891039454195056,34.967093161497736,0.5000019073486435,0.9692077997783812,1.0005006790161062,-0.7411921485430639,2.7421935065752763,0.12965426523652468,1.8713470927956912,-1.5744709758954514,57.14288958067885,-17.594451768839015,0.8708464137795842,11,-0.7499999999999929,-1.8350000381469656,-4.715000629425042,-6.235000610351555,0.599998474121108,0,0.0012422644279375117,-9.333672431332655,32.200000762939446,1.2127441988815753,32.549999237060554,-2.8947738269722207,31.979999542236328,0.0012422644279375117
9714,2010-11-30,31.79999923706055,32.009998321533196,31.63999938964844,31.920000076293945,12156400.0,-0.012422407341656894,1.4666815017325696,-0.3243258568873107,55.32405445117905,68.29783782272354,-0.16674570464957483,-0.661271304478408,-3.0248413634943567,-5.429904506105135,34.84393355148829,0.560001373291005,0.9304944574292158,0.4824992179870655,-1.0663799641786333,2.0313784001527644,-0.29194037309578036,1.256938809069915,-1.0197117231167958,17.391250264333138,-53.37822113801336,0.7744395910828494,11,-0.3499984741210973,-1.3699989318847692,-4.17999887466431,-5.83499908447266,1.4500007629394496,1,0.022327015770654324,-1.7027068824200655,32.200000762939446,-9.333672431332655,32.200000762939446,1.2127441988815753,32.549999237060554,0.022327015770654324
9715,2010-12-01,32.580001831054695,32.939998626708984,32.34999847412109,32.419998168945305,16463900.0,0.02452838404741553,-2.933294339046705,-1.3333545259478652,62.156855558638924,67.34642172990958,-0.7058758393593685,-1.2717774123769559,-3.6647184088957196,-6.147928499743621,34.96506114258769,1.139999389648434,0.9146151408583805,1.1135017395019595,-0.3077995406528231,2.5348030196567386,0.40285109942456643,1.824152379579349,-1.6573372083631597,72.30792254399422,3.1710283560756807,0.7106506400773897,12,-0.5650024414062571,-1.960002899169929,-4.8225011825561594,-6.510001182556163,0.6399993896484304,2,-0.002455550231996506,1.4666815017325696,31.79999923706055,-1.7027068824200655,32.200000762939446,-9.333672431332655,32.200000762939446,-0.002455550231996506
9716,2010-12-02,32.84999847412109,32.860000610351555,32.540000915527344,32.580001831054695,10807100.0,0.008287189315288268,1.2068874799400766,1.6874403967191967,71.22149938751659,67.21932884029543,-0.7506866254497808,-1.3885009152759054,-3.7769574237421573,-6.363966271591252,34.98452382968173,0.31999969482421164,0.9200477526936126,1.2409984588622969,-0.13188042210101258,2.6138773398256028,0.5545590183806439,1.9274378993439498,-1.7256004510278053,93.07690727639202,21.025037861267933,0.6864394404816537,12,-0.6499996185302663,-2.1199989318847585,-5.0924978256225515,-6.779997825622555,0.5300025939941477,3,-0.010654444151551812,-2.933294339046705,32.580001831054695,1.4666815017325696,31.79999923706055,-1.7027068824200655,32.200000762939446,-0.010654444151551812
9717,2010-12-03,32.81999969482422,32.97999954223633,32.509998321533196,32.700000762939446,13443800.0,-0.000913204891638042,1.1363758528909749,0.44444601429827796,69.85135648445494,66.40571294717013,-0.5706270083367855,-1.2600763255554028,-3.596935495616602,-6.274845128961175,34.28455385514344,0.4700012207031321,1.0095180046624996,1.1074996948242202,-0.3042686822115286,2.519268071859969,0.40161550630634935,1.8133838833420945,-1.5140416113693682,88.05971423935227,14.143399682917732,0.705884188517874,12,-0.5100002288818359,-1.8350000381469727,-4.917499542236328,-6.604999542236328,0.6800003051757812,4,-0.0027422350220827063,1.2068874799400766,32.84999847412109,-2.933294339046705,32.580001831054695,1.4666815017325696,31.79999923706055,-0.0027422350220827063
9718,2010-12-06,32.950000762939446,33.009998321533196,32.61999893188477,32.93000030517578,13383300.0,0.0039610319720913,4.571595956293449,0.1666719649044037,72.15188600019222,65.77280096051241,-0.6060227108257976,-1.3423366335708664,-3.609705622351143,-6.349317469541042,33.03270873215508,0.3899993896484233,1.0567348221568196,1.1635006904601966,-0.3464842244247137,2.6734856053451033,0.4085082330177414,1.9184931479026517,-1.443157704430817,95.62061274666767,18.660876512025922,0.754992457442454,12,-0.6250019073486257,-1.920001983642571,-5.047500610351555,-6.735000610351555,0.7099990844726634,0,-0.008497802352377293,1.1363758528909749,32.81999969482422,1.2068874799400766,32.84999847412109,-2.933294339046705,32.580001831054695,-0.008497802352377293
9719,2010-12-07,33.40999984741211,33.639999389648445,33.139999389648445,33.240001678466804,19578000.0,0.013960518173645964,-1.702682640163413,8.499713904255955,78.86177853210194,66.5883646197858,-0.9863270275056237,-1.7312157421954666,-3.9366520075596796,-6.740489925338629,31.903460512527076,0.6899986267089986,1.0678324357037567,1.5219997406005845,-0.13835672041044234,3.182356201611608,0.6918215100950746,2.352177971106098,-1.6927150520800396,82.1705907749445,0.973274264766971,0.8301782305055119,12,-0.7700004577636648,-2.0100002288818324,-5.132499694824219,-7.059999465942383,0.06999969482421875,1,-0.018258024936770645,4.571595956293449,32.950000762939446,1.1363758528909749,32.81999969482422,1.2068874799400766,32.84999847412109,-0.018258024936770645
9720,2010-12-08,33.75,33.75,33.009998321533196,33.049999237060554,14122100.0,0.010176598447791507,1.1142882055138867,4.117695898034418,78.86177853210194,67.53278938912722,-1.1721085104393794,-1.9830809204515205,-4.149155753936608,-7.021441979935059,30.531348140890312,0.740001678466804,1.0227688535296728,1.741499900817871,-0.09216520565913555,3.5751650072948777,0.8246673475793642,2.6583324540563744,-1.7250808695773117,100.0,16.45505432411953,0.9168325532385033,12,-1.0550003051757812,-2.114999771118164,-5.277499675750732,-7.354999542236328,0.29000091552734375,2,-0.014814814814814836,-1.702682640163413,33.40999984741211,4.571595956293449,32.950000762939446,1.1363758528909749,32.81999969482422,-0.014814814814814836
9721,2010-12-09,33.740001678466804,33.93000030517578,33.56999969482422,33.880001068115234,9768500.0,-0.00029624656394655613,2.0000317894268367,-0.1999989100876753,75.9174520625611,69.41113378054945,-1.090203079575737,-1.8804743896586658,-4.0020561873520215,-6.939399875696843,30.087132469412047,0.3600006103515625,0.9495839217588227,1.611501502990727,-0.3477820318565321,3.5707850378379824,0.6318597355670974,2.5911432704143564,-1.404567991520203,86.61983371166896,4.632387978415622,0.9796417674236281,12,-0.9550018310546946,-2.0150012969970774,-5.200001716613777,-7.315001487731941,1.1099967956542827,3,-0.015411986718884774,1.1142882055138867,33.75,-1.702682640163413,33.40999984741211,4.571595956293449,32.950000762939446,-0.015411986718884774
9722,2010-12-10,32.799999237060554,33.740001678466804,32.709999084472656,33.650001525878906,15516400.0,-0.027860177671720998,-1.0000000000000138,6.071471389646034,58.88428034072178,69.24788237216316,-0.06273799731971508,-0.8252662893164668,-2.942720032450225,-5.927777179749775,30.647184095565166,1.0300025939941477,0.9168023017113569,0.5714990615844826,-1.3046817233010515,2.4476798464700167,-0.36659133085828444,1.5095894540272496,-0.1456522264681155,13.740466906807992,-63.318744091225625,0.9380903924427676,12,-0.014999389648444605,-0.8849992752075266,-4.077499389648445,-6.324998855590827,1.3600006103515554,4,0.01768298306541838,2.0000317894268367,33.740001678466804,1.1142882055138867,33.75,-1.702682640163413,33.40999984741211,0.01768298306541838
9723,2010-12-13,32.59999847412109,33.0,32.59000015258789,32.90999984741211,10247000.0,-0.0060975843777912875,-1.4848624966765696,0.36470651593418335,53.79743320861783,69.07825778965636,0.2234695885565472,-0.5220811487735659,-2.6267953706886047,-5.66920611608861,30.706901834586553,0.4099998474121094,0.8483889483452671,0.28899841308592755,-1.4932286809068813,2.0712255070787364,-0.6021151339104733,1.180111960082332,1.3300018310546946,0.7461433130351999,-70.50497043087347,0.8911135469964038,12,0.5400009155273509,-0.6849985122680593,-3.444998264312737,-5.729997634887688,1.3100013732910227,0,0.027607410061487148,-1.0000000000000138,32.799999237060554,2.0000317894268367,33.740001678466804,1.1142882055138867,33.75,0.027607410061487148
9724,2010-12-14,32.799999237060554,32.860000610351555,32.549999237060554,32.720001220703125,9316700.0,0.00613499301535958,2.100001907341435,-0.25805697409710676,58.760679928988004,68.70090494191737,0.20141743896719788,-0.5992250271269697,-2.7048685624367685,-5.810315981732288,30.74587095894713,0.3100013732910014,0.8787034874131265,0.39149923324585956,-1.2629721609680757,2.045970627459795,-0.43573646386110454,1.2187349303528272,1.103201065063466,18.115928007319884,-49.22239218322302,0.8272356971069674,12,0.4200000762939382,-0.8849992752075266,-3.259999752044685,-5.589999198913585,1.1100006103515554,1,0.026219531413276487,-1.4848624966765696,32.59999847412109,-1.0000000000000138,32.799999237060554,2.0000317894268367,33.740001678466804,0.026219531413276487
9725,2010-12-15,32.639999389648445,32.939998626708984,32.509998321533196,32.790000915527344,7849900.0,-0.004878044241882984,-1.0975437290658348,-1.8750655667347595,51.05386584238245,66.4600567702358,0.41440171631958833,-0.29112050028870584,-2.4583929723354885,-5.596228568917002,31.592599747988647,0.43000030517578836,0.9045121589546277,0.12799940109253782,-1.283332386184469,1.5393311883695446,-0.5776664925459656,0.8336652947310412,1.2090728698730402,9.154992007952707,-51.901532144425424,0.7056658936385033,12,0.5799999237060476,-0.7249994277954173,-3.0224995613098216,-5.4299993515014755,2.0100021362304616,2,0.02573529927375806,2.100001907341435,32.799999237060554,-1.4848624966765696,32.59999847412109,-1.0000000000000138,32.799999237060554,0.02573529927375806
9726,2010-12-16,32.61999893188477,32.77000045776367,32.150001525878906,32.669998168945305,11000800.0,-0.0006127591341198446,3.9599157727695804,0.33332485631445236,55.329922699177615,64.8465641274272,0.4451589601084507,-0.14381619096298692,-2.349721463285526,-5.52043036911013,32.03963284641962,0.6199989318847656,0.9896953781348863,0.022498989105230294,-1.1704961087396129,1.2154940869500734,-0.5739985598171913,0.6189965380276519,1.1487288913574147,29.559582446636547,-29.442007683892122,0.5964975489224216,12,0.420001983642571,-0.7049989700317454,-2.724998950958259,-5.349998474121101,1.3600006103515554,3,0.04353163795644921,-1.0975437290658348,32.639999389648445,2.100001907341435,32.799999237060554,-1.4848624966765696,32.59999847412109,0.04353163795644921
9727,2010-12-17,32.529998779296875,32.990001678466804,32.47999954223633,32.560001373291016,15308500.0,-0.002759048299659117,-6.846122245371159,0.6000610360877573,54.09426555766021,62.840161856034754,0.5472450849998296,0.03044132681653622,-2.1647874150091653,-5.368841167992471,32.12227469610491,0.5100021362304759,0.971736842671568,-0.12000112533569052,-1.192234557648547,0.9522323069771659,-0.6561178414921187,0.4161155908207377,1.1092309401562517,44.705639479046056,-13.930800515276658,0.5361167161564283,12,0.5100021362304688,-0.6149988174438477,-2.589998722076416,-5.259998321533203,1.7900009155273438,4,0.07131877595706304,3.9599157727695804,32.61999893188477,-1.0975437290658348,32.639999389648445,2.100001907341435,32.799999237060554,0.07131877595706304
9728,2010-12-20,32.330001831054695,32.689998626708984,32.209999084472656,32.650001525878906,7542700.0,-0.006148077336217583,1.4000343327992675,10.665734265734029,56.91909749992783,60.402086185793195,0.726439249369264,0.27526739012400014,-1.8892436001815796,-5.102364046530958,31.624153260750766,0.4799995422363281,0.8769895264479075,-0.3394981384277287,-1.3707667637828251,0.6917704869273678,-0.8551324511052769,0.17613617424981953,1.1900896329124961,21.42860386646812,-40.67253914257776,0.5156343126775473,12,0.7099990844726491,-0.19500160217285867,-2.362501621246345,-5.060001373291023,2.2999992370605398,0,0.05660370902297962,-6.846122245371159,32.529998779296875,3.9599157727695804,32.61999893188477,-1.0975437290658348,32.639999389648445,0.05660370902297962
9729,2010-12-21,32.439998626708984,32.68000030517578,32.380001068115234,32.52000045776367,4770200.0,0.0034023133134695183,-2.0000381475547417,0.25000596047016743,47.7847539695281,56.949083456618325,0.5189511214982616,0.19080476258139356,-1.9221472904992183,-5.141532386786771,30.821161705066284,0.34999847412108664,0.7944249467095474,-0.23950119018554972,-1.2570212186120102,0.7780188382409108,-0.74826120439878,0.26925882402768053,0.9704856422111448,34.52345811326895,-25.20072376662951,0.50876001421323,12,0.6000022888183594,-0.30499839782714844,-2.382498264312744,-5.064998626708984,1.8300018310546875,1,0.045314466181660684,1.4000343327992675,32.330001831054695,-6.846122245371159,32.529998779296875,3.9599157727695804,32.61999893188477,0.045314466181660684
9730,2010-12-22,32.470001220703125,32.540000915527344,32.130001068115234,32.310001373291016,5181000.0,0.0009248642189965128,1.7333392673219485,-1.9999523173755485,43.49319363519989,53.346388075800405,0.3221655760863058,0.2101695901793832,-1.8702172357476101,-5.106519200975331,29.823613814315685,0.4099998474121094,0.684232766704632,-0.23399868011474467,-1.2030440306907906,0.7350466704613012,-0.7185213554027641,0.2505239951732747,0.8396444287737097,39.534873405368636,-15.310691734165964,0.4845226752880226,12,0.4650001525878906,-0.33500099182128906,-2.4125008583068848,-5.045001029968262,1.4399986267089844,2,0.04434858554273258,-2.0000381475547417,32.439998626708984,1.4000343327992675,32.330001831054695,-6.846122245371159,32.529998779296875,0.04434858554273258
9731,2010-12-23,32.360000610351555,32.5,32.130001068115234,32.450000762939446,3476100.0,-0.0033877612016051106,2.8947537494726743,-0.5625014901175405,42.33334859212233,51.50739565928936,0.24119076831565422,0.32169986650620075,-1.6598197010257927,-4.926692243073795,28.468572300490603,0.3699989318847656,0.48207331753746274,-0.3344993591308665,-1.3135748164662218,0.6445760982044852,-0.8240370877985441,0.15503836953681116,0.8316805809891221,26.74411383758168,-22.912796968830953,0.48953772866767603,12,0.2049999237060618,-0.22500038146971946,-2.2075004577636648,-4.935000419616692,2.6399993896484446,3,0.07076640520194588,1.7333392673219485,32.470001220703125,-2.0000381475547417,32.439998626708984,1.4000343327992675,32.330001831054695,0.07076640520194588
9732,2010-12-27,32.380001068115234,32.439998626708984,32.0,32.220001220703125,2668500.0,0.0006180611058852481,2.1429038542759438,-1.7777730682829653,40.13841150164493,49.989726580736814,0.17360466754226422,0.3329463388621363,-1.583246020995695,-4.881949019157275,26.959478336250143,0.4399986267089844,0.23991352962692503,-0.3234989166259794,-1.2866141096258872,0.6396162763739284,-0.8050565131259333,0.15805867987397448,0.7055121109029017,55.072728177400364,10.766020273690884,0.4815575964999533,12,0.11499977111816406,0.12999916076660156,-2.2275009155273438,-4.955000877380371,2.7399978637695384,0,0.049413169281721236,2.8947537494726743,32.360000610351555,1.7333392673219485,32.470001220703125,-2.0000381475547417,32.439998626708984,0.049413169281721236
9733,2010-12-28,32.240001678466804,32.509998321533196,32.06999969482422,32.509998321533196,3209100.0,-0.004323637585864293,2.2592896097658652,-1.687480628471885,27.237387006278993,46.48713847821359,0.28739046694171577,0.5018249779930883,-1.3595256919086793,-4.680875508561144,26.128257179140068,0.43999862670897727,0.013591554926179583,-0.4654983520507727,-1.4243678471599068,0.49337114305836494,-0.9449330996053433,0.013936395503797883,0.7152499190691586,35.294348640735265,-4.048391865407879,0.4794347475545683,12,0.25499916076659446,0.45499801635741477,-2.0875015258789134,-4.815001487731941,2.75,1,0.06451606414607136,2.1429038542759438,32.380001068115234,2.8947537494726743,32.360000610351555,1.7333392673219485,32.470001220703125,0.06451606414607136
9734,2010-12-29,32.509998321533196,32.59999847412109,32.139999389648445,32.360000610351555,3932500.0,0.008374585267057366,1.7878899973411695,-0.5555539857018009,25.19992858875814,43.614478783366444,-0.031367498390309834,0.30329717594464256,-1.529332256762462,-4.888565997229524,25.657939839571913,0.45999908447264204,-0.060379737820326795,-0.23100166320801208,-1.0967693678443453,0.6347660414283212,-0.6638855155261822,0.2018821891101581,0.3306230842984519,84.99993642155037,51.12692684613077,0.43288385231816734,12,-0.014997482299797582,0.27500152587891336,-2.177497863769524,-4.9049978256225515,2.9300003051757884,2,0.0652107922496521,2.2592896097658652,32.240001678466804,2.1429038542759438,32.380001068115234,2.8947537494726743,32.360000610351555,0.0652107922496521
9735,2010-12-30,32.5,32.610000610351555,32.25,32.459999084472656,3715800.0,-0.00030754604888960646,1.7692127116406964,0.2666768393479311,25.19992858875814,40.2667016599865,-0.04840703672797986,0.3235850261893276,-1.4065558245093115,-4.819519259158657,24.26702802334378,0.3600006103515554,-0.09200229411160166,-0.23699989318847514,-1.1066302726104595,0.6326304862335093,-0.6718150828994638,0.1978152965225135,0.23974683713184675,81.96713110038367,52.50390315142288,0.43481518971099153,12,-0.0049991607666015625,0.2849998474121094,-2.012500762939453,-4.7400007247924805,2.759998321533203,3,0.05446155254657459,1.7878899973411695,32.509998321533196,2.2592896097658652,32.240001678466804,2.1429038542759438,32.380001068115234,0.05446155254657459
9736,2010-12-31,32.5,32.630001068115234,32.330001831054695,32.5,3312700.0,0.0,1.30766747850577,0.0,40.3846012769504,38.74340562879652,-0.07511846893937246,0.3120168517220918,-1.2933867315031975,-4.7542828632900225,22.813848094257615,0.29999923706053977,-0.17061710236006178,-0.21949996948242045,-1.0936306424007256,0.6546307034358847,-0.6565653059415695,0.21756536697672857,0.1509772166760257,79.36494480808473,45.933661128897825,0.43706533645915174,12,-0.1550006866455078,0.2849998474121094,-2.012500762939453,-4.380001068115238,2.779998779296875,4,0.04338461068960342,1.7692127116406964,32.5,1.7878899973411695,32.509998321533196,2.2592896097658652,32.240001678466804,0.04338461068960342
9737,2011-01-03,32.72999954223633,32.990001678466804,32.31999969482422,32.689998626708984,7092500.0,0.007076908991886954,1.3928420593724529,100.0,54.088103126867104,38.42885069845644,-0.3059369462818182,0.07897826721343648,-1.4094021671025345,-4.910978747195202,21.397202945457277,0.6700019836425852,-0.18983741734732718,0.014999580383303623,-0.8578784304110911,0.8878775911776984,-0.42143942501389375,0.451438585780501,-0.7299995422363281,71.7389591703875,32.761564378896274,0.4364390053971981,1,-0.2349987030029297,0.05500030517578125,-1.9224987030029297,-4.394998550415039,2.3699989318847585,0,0.06935534645621844,1.30766747850577,32.5,1.7692127116406964,32.5,1.7878899973411695,32.509998321533196,0.06935534645621844
9738,2011-01-04,32.669998168945305,32.830001831054695,32.25,32.65999984741211,7914000.0,-0.0018332225520991674,2.5151024748868975,0.24995231737537071,45.5171833194332,38.176898404001456,-0.21527353726771992,0.12324586720203001,-1.247948505516426,-4.768336832657106,19.820809806329372,0.5800018310546946,-0.23122957314139114,-0.03100166320801634,-0.8969639591456229,0.8349606327295902,-0.4639828111768196,0.40197948476078693,-0.650198135375966,62.352629665697116,19.87980034913695,0.43298114796880277,1,-0.17499732971190696,0.11500167846680398,-1.8249974250793386,-4.25999736785888,2.520000457763679,1,0.07499237527562319,1.3928420593724529,32.72999954223633,1.30766747850577,32.5,1.7692127116406964,32.5,0.07499237527562319
9739,2011-01-05,32.799999237060554,32.860000610351555,32.25,32.56999969482422,8129000.0,0.003979218714460275,2.4856949788014218,23.003815337674443,55.63381984348934,39.52585687158918,-0.3227822401650613,-0.05775944018372314,-1.2832110600688793,-4.8120267106256485,17.63298028247445,0.6100006103515554,-0.25872649924436786,0.1294994354248118,-0.6718803797406849,0.9308792505903085,-0.2711904721579401,0.5301893430075637,-0.7607951705932621,74.32405264270311,26.495095720296014,0.4006899075827485,1,-0.30499839782715554,-0.014999389648444605,-1.8924984931945872,-4.29499816894532,2.8199996948242188,2,0.06676836866909985,2.5151024748868975,32.669998168945305,1.3928420593724529,32.72999954223633,1.30766747850577,32.5,0.06676836866909985
9740,2011-01-06,33.25,33.34000015258789,32.72999954223633,32.81999969482422,7386900.0,0.013719535774592062,1.0,1.8695702652048583,67.02710504881783,42.26960758899979,-0.7269513043456541,-0.576707678349166,-1.6280671539358487,-5.176215089866005,15.873166549118997,0.6100006103515625,-0.27200380606183217,0.6045001983642564,-0.07736959015774403,1.2863699868862604,0.26356530410325263,0.9454350926252602,-1.1917799812927186,91.74310642303936,39.884611365542554,0.34093489426100143,1,-0.5799999237060547,-0.2849998474121094,-2.309999465942383,-4.409998893737793,2.5800018310546875,3,0.06586462035215002,2.4856949788014218,32.799999237060554,2.5151024748868975,32.669998168945305,1.3928420593724529,32.72999954223633,0.06586462035215002
9741,2011-01-07,33.220001220703125,33.470001220703125,32.86999893188477,33.31999969482422,7311300.0,-0.0009022189262217761,1.9999999999999645,-0.23255442593282588,69.27388350424961,45.506882255955865,-0.6281937320375164,-0.6194215475212985,-1.5091577187858825,-5.06242160054137,13.932293917326277,0.6000022888183523,-0.2500553413479665,0.600501441955565,0.07192979393354904,1.129073089977581,0.33621561794455346,0.8647872659665765,-1.1105099966406158,79.50821722490431,25.64012840522328,0.2642858240110094,1,-0.4500007629394531,-0.2550010681152344,-1.9025020599365234,-4.190001487731934,2.75,4,0.0614087003572632,1.0,33.25,2.4856949788014218,32.799999237060554,2.5151024748868975,32.669998168945305,0.0614087003572632
9742,2011-01-10,33.380001068115234,33.5,32.939998626708984,32.990001678466804,7539900.0,0.004816370907066547,-1.2856942671192353,-3.9000534065765673,80.00004359663512,51.369399654884326,-0.7056307760757221,-0.7733934634370456,-1.5701069442043334,-5.140198732785606,13.520013854885901,0.5600013732910156,-0.20790767824125567,0.7315011978149428,0.10640247059487251,1.3565999250350131,0.4189518342049041,1.0440505614249815,-1.188879244254288,90.40008544921875,31.089027112090292,0.31254936361003516,1,-0.5600013732910156,-0.41500091552734375,-1.9150018692016602,-4.350001335144043,2.6699981689453125,0,0.0569202411738845,1.9999999999999645,33.220001220703125,1.0,33.25,2.4856949788014218,32.799999237060554,0.0569202411738845
9743,2011-01-11,33.5,33.68000030517578,33.299999237060554,33.450000762939446,7132400.0,0.003594934932443339,-1.1714204749812467,0.1282033725889325,80.11370409625184,57.47093026682807,-0.7019171071050891,-0.8669588345772752,-1.598257158270755,-5.170374917209379,13.382631201469557,0.38000106811522727,-0.14422607668646492,0.8065000534057631,0.0754942665057925,1.5375058403057302,0.4409971599557778,1.1720029468557485,-1.2041679220479296,87.41256875790282,23.934724104169362,0.3655028934499841,1,-0.5349998474121094,-0.5349998474121094,-1.8525004386901855,-4.449999809265137,2.979999542236328,1,0.04776114848122637,-1.2856942671192353,33.380001068115234,1.9999999999999645,33.220001220703125,1.0,33.25,0.04776114848122637
9744,2011-01-12,33.65999984741211,33.790000915527344,33.34999847412109,33.700000762939446,6076400.0,0.004776114848122681,3.0000000000000644,-0.8000305180435376,81.48151885857531,63.72444029680775,-0.7617391993832783,-1.0110638839800572,-1.6584644513785207,-5.241424144081449,13.363902984432933,0.4400024414062571,-0.06418780836210658,0.9234998703002901,0.07446886296783362,1.7725308776327502,0.49898436663406187,1.3480153739665184,-1.2257509467376693,87.73576418003908,20.352334424298192,0.4245155036662298,1,-0.6399993896484375,-0.6949996948242188,-1.9825010299682617,-4.595000267028812,2.5699996948242188,2,0.04545450939491036,-1.1714204749812467,33.5,-1.2856942671192353,33.380001068115234,1.9999999999999645,33.220001220703125,0.04545450939491036
9745,2011-01-13,33.47999954223633,33.52000045776367,33.049999237060554,33.360000610351555,6322700.0,-0.005347602673552054,3.699994277975858,-2.999904634751807,78.5714702774034,67.96742574130252,-0.47841762025881707,-0.80624270331883,-1.3838637673356118,-4.967347709230825,12.965572675365502,0.6100006103515554,0.06852296718370354,0.7014995574951186,-0.20835920208753578,1.6113583170777765,0.24657017770378786,1.1564289372864494,-0.8830603997795379,66.30427120780492,-5.962826880012173,0.4549293797913289,1,-0.45999908447265625,-0.5149993896484375,-1.4600000381469656,-3.619999885559082,2.270000457763672,3,0.06391874011075638,3.0000000000000644,33.65999984741211,-1.1714204749812467,33.5,-1.2856942671192353,33.380001068115234,0.06391874011075638
9746,2011-01-14,34.040000915527344,34.049999237060554,33.43000030517578,33.56999969482422,9007000.0,0.016726445070124774,1.53061891786683,3.916711701687787,83.20004760749471,71.20208623915003,-0.8906593748624516,-1.3221961880555284,-1.8537021981345845,-5.4274647717681574,13.456584367294036,0.6199989318847727,0.20992981814018918,1.1905008316040053,0.12450035720009112,2.256501306007923,0.6575005944020447,1.723501068805966,-1.2998943603020905,99.09925080761501,23.638617870409846,0.5330002372019581,1,-0.8900012969970703,-1.0150012969970703,-1.8750009536743164,-3.945000648498535,1.3600006103515625,4,0.0525852193708618,3.699994277975858,33.47999954223633,3.0000000000000644,33.65999984741211,-1.1714204749812467,33.5,0.0525852193708618
9747,2011-01-18,34.84999847412109,34.860000610351555,33.959999084472656,33.959999084472656,12052600.0,0.023795462303418002,-1.022476726044526,1.8936108044931996,91.16721520586762,76.27431200430941,-1.5291127125525321,-2.054825450793828,-2.5864440481040205,-6.132492548181794,14.020353156614995,0.9000015258788991,0.3848155070670458,1.884498405456533,0.5058271457883592,3.2631696651247033,1.1951627756224497,2.5738340352906164,-1.9265069434388877,99.44739620764582,18.125011147600503,0.6893356298340855,1,-1.2949981689453054,-1.4199981689453054,-2.5949983596801687,-4.664998054504387,0.5800018310546946,1,0.03213781336070154,1.53061891786683,34.040000915527344,3.699994277975858,33.47999954223633,3.0000000000000644,33.65999984741211,0.03213781336070154
9748,2011-01-19,34.15999984741211,34.700000762939446,34.06999969482422,34.279998779296875,8340800.0,-0.019799100628981603,-3.200017801965798,-0.13483035300975643,72.98054608669055,78.20172603133177,-0.6766917352879958,-1.2866665388003895,-1.848825992797856,-5.332806549607547,15.079850103250031,0.7799987792968679,0.4984351530050475,1.1029998779296903,-0.3395136940247596,2.5455134498841367,0.38174309195246536,1.8242566639069153,-0.9266668639828168,61.32595404241697,-18.72442989855456,0.7212567859772235,1,-0.36499977111816406,-0.7299995422363281,-1.809999942779541,-3.8350000381469727,1.4599990844726634,2,0.055327851232166214,-1.022476726044526,34.84999847412109,1.53061891786683,34.040000915527344,3.699994277975858,33.47999954223633,0.055327851232166214
9749,2011-01-20,33.90999984741211,34.189998626708984,33.549999237060554,34.029998779296875,8664800.0,-0.007318501203650851,1.909097214395293,1.0,68.40731824651324,78.35508305329793,-0.2823745012418186,-0.9706571856168367,-1.5502283587638033,-4.978568830401478,15.765772894442984,0.6399993896484304,0.5724292838413945,0.7794998168945284,-0.6803407389533191,2.2393403727423795,0.04957953897060463,1.5094200948184522,-0.4164000436752531,47.51380982589396,-30.96008176754387,0.7299202779239252,1,-0.04500007629394531,-0.4799995422363281,-1.382500171661377,-3.5749998092651367,1.7000007629394531,3,0.07578884418722143,-3.200017801965798,34.15999984741211,-1.022476726044526,34.84999847412109,1.53061891786683,34.040000915527344,0.07578884418722143
9750,2011-01-21,33.90999984741211,34.490001678466804,33.90999984741211,34.400001525878906,9172000.0,0.0,-1.3673463032596378,4.083383666592491,68.40731824651323,78.25879802466055,-0.1999331343755415,-0.9035712692795244,-1.499339261921861,-4.85890244152322,17.046947085853542,0.5800018310546946,0.6767404662767973,0.7074998855590806,-0.7572127763929615,2.1722125475111262,-0.024856445416943984,1.4398562165351052,-0.3600006103515554,33.5663943915961,-42.94435860284191,0.7323563309760222,1,-0.010000228881835938,-0.4799995422363281,-1.3425002098083496,-3.484999656677246,1.0900001525878906,4,0.06841638765154023,1.909097214395293,33.90999984741211,-3.200017801965798,34.15999984741211,-1.022476726044526,34.84999847412109,0.06841638765154023
9751,2011-01-24,34.650001525878906,34.650001525878906,33.86999893188477,34.080001831054695,10857200.0,0.021822520843310267,1.736852672297227,-1.1632606986321488,72.11983774352754,77.3832195965375,-0.7998724955503462,-1.5422893243999738,-2.1788037364522737,-5.470047343740063,18.461251631132786,0.7800025939941335,0.7828118287362571,1.3330015182495103,-0.21032506831697617,2.876328104815993,0.5613382249662706,2.10466481153275,-1.1000022888183523,83.96955234137756,6.5720182995161025,0.7716632932832415,1,-0.6950016021728516,-1.220001220703125,-2.0825018882751465,-4.180001258850098,1.4899978637695312,0,0.03174598631112735,-1.3673463032596378,33.90999984741211,1.909097214395293,33.90999984741211,-3.200017801965798,34.15999984741211,0.03174598631112735
9752,2011-01-25,33.97999954223633,34.799999237060554,33.689998626708984,34.299999237060554,13185000.0,-0.019336275732691588,-1.466663840969795,-0.5614032739489694,63.232335064460756,75.5075119263385,-0.04001869355233367,-0.7866030139060172,-1.4373933775473091,-4.685432444512571,20.040064564880037,1.1100006103515696,0.8188768295533393,0.5829996109008775,-0.9211995738512826,2.087198795653041,-0.1690999814752061,1.335099203276961,0.8800010681152273,34.40002441406193,-43.045791838976385,0.7520995923760811,1,-0.024999618530273438,-0.5499992370605469,-1.5024991035461426,-3.309999465942383,2.5800018310546875,1,0.041789346756098356,1.736852672297227,34.650001525878906,-1.3673463032596378,33.90999984741211,1.909097214395293,33.90999984741211,0.041789346756098356
9753,2011-01-26,34.31999969482422,34.40999984741211,33.669998168945305,34.09000015258789,7400100.0,0.01000589044050093,2.6097656286344657,-0.7187492549412138,64.7286870417835,73.64608616891718,-0.2810220858752146,-1.0148152372831944,-1.705397774742167,-4.9123095120069,21.56993059004041,0.740001678466804,0.8681057398219707,0.8189998626708999,-0.6351691826713477,2.2731689080131474,0.09191533999977963,1.54608438534202,0.5166008758544862,61.60003662109318,-15.569776749921232,0.7270845226711233,1,-0.36499977111816406,-0.8899993896484375,-1.8424992561340332,-3.589999198913574,1.9500007629394531,2,0.03234267541438696,-1.466663840969795,33.97999954223633,1.736852672297227,34.650001525878906,-1.3673463032596378,33.90999984741211,0.03234267541438696
9754,2011-01-27,34.630001068115234,34.84000015258789,34.049999237060554,34.09999847412109,8342800.0,0.009032674127260165,-1.5079351623665955,2.3043636906440526,63.745029305535226,71.99870383870959,-0.49054491038180714,-1.2204193908677112,-1.9350929486763064,-5.110867166732341,23.211470716438157,0.7900009155273366,0.897621346330979,1.023001098632811,-0.436070370597335,2.482072567862957,0.2934653640177416,1.7525368332478806,-0.960002899169929,82.05139073193169,6.44719806971824,0.7295357346150722,1,-0.4850006103515625,-1.2000007629394531,-2.0425004959106445,-3.90000057220459,0.8499984741210938,3,0.028587866971828024,2.6097656286344657,34.31999969482422,-1.466663840969795,33.97999954223633,1.736852672297227,34.650001525878906,0.028587866971828024
9755,2011-01-28,34.27000045776367,34.86999893188477,34.02000045776367,34.580001831054695,10601600.0,-0.010395628046428906,-1.0987581062179634,-0.5849053887733345,59.81307278367969,69.40015108050794,-0.007485026940472039,-0.7599803530599516,-1.4882869976035167,-4.6290481641857895,24.924039604529966,0.8499984741211009,0.9147328644497321,0.574500465393065,-0.8149106940576871,1.963911624843817,-0.12020511433230752,1.2692060451184375,-0.6000022888183665,50.000158945618345,-24.072924369496143,0.6947055797253759,1,-0.06000137329100852,-0.8350009918212891,-1.682499885559082,-3.5399999618530273,1.5900001525878906,4,0.03910125867198011,-1.5079351623665955,34.630001068115234,2.6097656286344657,34.31999969482422,-1.466663840969795,33.97999954223633,0.03910125867198011
9756,2011-01-31,33.90999984741211,34.27000045776367,33.790000915527344,34.02000045776367,10917600.0,-0.010504832376505124,-1.742866485013624,0.35483910662646084,54.774761151969216,65.35654507451922,0.3711679241203427,-0.30454405587519773,-1.0548354450868942,-4.149043843644591,26.49694319097208,0.4799995422363281,0.9068410587312101,0.1439998626708956,-1.1281376659005744,1.4161373912423656,-0.49206890161483585,0.780068626956627,-0.19200164794922614,20.000127156495033,-49.85931574630715,0.6360687642857334,1,0.299999237060554,-0.47500038146972656,-1.3749990463256836,-3.179999351501465,0.8300018310546946,0,0.03214391499536018,-1.0987581062179634,34.27000045776367,-1.5079351623665955,34.630001068115234,2.6097656286344657,34.31999969482422,0.03214391499536018
9757,2011-02-01,35.0,35.0,34.130001068115234,34.189998626708984,11582700.0,0.03214391499536018,1.1481418688217315,-7.3636079900124844,61.503059946875126,64.08126883676195,-0.7770298683962125,-1.2814630999224619,-2.075579964379635,-5.11403842832209,27.813262177999864,1.0900001525878906,0.9485166152228572,1.120499992370604,-0.16741141370113155,2.4084113984423396,0.4765442893347398,1.7644556954064683,-1.2359217712402426,100.0,31.024113677002617,0.6439557030358662,2,-0.7250003814697266,-1.5,-2.6499996185302734,-4.2699995040893555,-0.75,1,0.03257141113281259,-1.742866485013624,33.90999984741211,-1.0987581062179634,34.27000045776367,-1.5079351623665955,34.630001068115234,0.03257141113281259
9758,2011-02-02,35.11999893188477,35.290000915527344,34.799999237060554,34.799999237060554,8260800.0,0.0034285409109935383,-2.06251341105782,0.39506068184065896,61.265419198513754,63.28772449809533,-0.8342639942500369,-1.2738120518541933,-2.138330439444225,-5.1048295320712,29.46032874638107,0.49000167846678977,0.9234154071653364,1.1179988861084027,-0.1514574996894993,2.3874552719063047,0.48327069320945526,1.7527270790073501,-1.329998016357429,88.66653442382861,21.15222000501376,0.6347281928989508,2,-0.6399993896484446,-1.4399986267089915,-2.6174983978271555,-4.389998435974128,-0.7299995422363281,2,0.04100234866746799,1.1481418688217315,35.0,-1.742866485013624,33.90999984741211,-1.0987581062179634,34.27000045776367,0.04100234866746799
9759,2011-02-03,34.990001678466804,35.209999084472656,34.700000762939446,35.080001831054695,5733900.0,-0.0037015164399663014,1.9143205920502084,-0.28125074505877024,61.74185120189662,62.54711704869349,-0.5978253664523407,-1.0238249936171044,-1.961086382707613,-4.857203641042464,31.059865148688072,0.5099983215332102,0.7730864353500166,0.8785015106201257,-0.330783049138212,2.0877860703784634,0.2738592307409604,1.483143790499291,-1.0800007629394628,80.00005086263067,11.823224069347845,0.6046422798791681,2,-0.5100021362304759,-1.2750015258789134,-2.3950014114379954,-4.2600011825561594,-0.43000030517578836,3,0.03658184389526875,-2.06251341105782,35.11999893188477,1.1481418688217315,35.0,-1.742866485013624,33.90999984741211,0.03658184389526875
9760,2011-02-04,35.439998626708984,35.540000915527344,35.09999847412109,35.150001525878906,7638900.0,0.012860729541465332,-1.2564042372134874,-3.222184546263722,61.07593847951624,61.32001713047,-0.9029200455867752,-1.3716664498118831,-2.3492514686882657,-5.189433519562996,32.05892810711214,0.5499992370605398,0.741977940252724,1.218998527526857,-0.05661685440765041,2.494613909461364,0.5811908365595997,1.856806218494114,-1.4195977111816447,94.28558349609375,28.780130418129062,0.6378076909672544,2,-0.8349990844726562,-1.5449981689453125,-2.7999982833862305,-4.70999813079834,-1.5399971008300781,4,0.0011286940484585006,1.9143205920502084,34.990001678466804,-2.06251341105782,35.11999893188477,1.1481418688217315,35.0,0.0011286940484585006
9761,2011-02-07,35.2599983215332,35.84000015258789,35.130001068115234,35.5099983215332,11631600.0,-0.005079015579874335,-1.7843401250635789,-0.8620775838255219,53.602811479492885,60.25007006547357,-0.7010109033707081,-1.0867149742462274,-2.1266116866564673,-4.891197892823804,33.012032487273146,0.7099990844726562,0.7442985904939761,0.9369983673095703,-0.3277973104058063,2.201794045024947,0.30460052845188557,1.569396206167255,-1.087637406005861,66.08174610610664,4.668557427751466,0.6323978388576866,2,-0.5049991607666016,-1.2149982452392578,-2.619997978210449,-4.529997825622559,-2.4699974060058594,0,0.01701651495689216,-1.2564042372134874,35.439998626708984,1.9143205920502084,34.990001678466804,-2.06251341105782,35.11999893188477,0.01701651495689216
9762,2011-02-08,35.279998779296875,35.43000030517578,35.049999237060554,35.33000183105469,7368100.0,0.0005672279839972205,2.040008544921818,0.20001220703125,61.155366830222434,59.85303448641123,-0.5779963260421326,-1.0087954640972896,-2.0915779036598394,-4.796596186577677,33.901893531489065,0.38000106811522727,0.7532540010393376,0.8619989395141587,-0.38992284988012926,2.1139207289084467,0.23603804481701474,1.4879598342113027,-0.9075211553222644,50.87704621809402,-10.111484050515713,0.625960894697143,2,-0.4649982452392578,-1.2349987030029297,-2.714999198913574,-4.5499982833862305,-2.2099990844726562,1,-0.01530604080255682,-1.7843401250635789,35.2599983215332,-1.2564042372134874,35.439998626708984,1.9143205920502084,34.990001678466804,-0.01530604080255682
9763,2011-02-09,35.09999847412109,35.27000045776367,34.959999084472656,35.080001831054695,7180900.0,-0.00510204964296701,-1.3846063558203,-0.3999084528529352,62.02018629591402,59.661385263119996,-0.30811970497829577,-0.7407604605206828,-1.8575002901709112,-4.513692632981808,34.4859067248433,0.31999969482421875,0.6730443655173062,0.6019987106323157,-0.6066640970453037,1.810661518309935,-0.0023326932064904327,1.2063301144711218,-0.5514181467128836,35.087537310436,-26.465101622700516,0.6043314038388088,2,-0.28499794006346946,-1.0549983978271413,-2.4599981307983327,-4.24999809265136,-1.7399978637695312,2,-0.024216481796937472,2.040008544921818,35.279998779296875,-1.7843401250635789,35.2599983215332,-1.2564042372134874,35.439998626708984,-0.024216481796937472
9764,2011-02-10,35.189998626708984,35.2400016784668,34.75,34.900001525878906,8146700.0,0.002564107022803741,1.5128084744270665,14.502289202604736,62.698398281569986,59.981976985107806,-0.3468002360476774,-0.7486431525676096,-1.878367150227234,-4.5014569180813595,34.75602172452376,0.4900016784667969,0.6851615011089649,0.6154989242553697,-0.5631431330802101,1.7941409815909495,0.02617789558757977,1.2048199529231596,-0.48644792027921824,40.36684083615353,-23.70446963609561,0.58932102866779,2,-0.3749980926513672,-1.144998550415039,-2.5499982833862305,-4.264998435974121,-1.5099983215332031,3,-0.02273371038023697,-1.3846063558203,35.09999847412109,2.040008544921818,35.279998779296875,-1.7843401250635789,35.2599983215332,-0.02273371038023697
9765,2011-02-11,35.61999893188477,35.79999923706055,35.040000915527344,35.169998168945305,7664900.0,0.01221938965491809,-1.140854605337388,1.5517422817379898,60.253673360264756,60.59074500825176,-0.6315824033400119,-1.0646868385836754,-2.2579578051081555,-4.824724955401521,36.062257439277175,0.7599983215332031,0.6749609344995449,0.9384992599487347,-0.20994081620143845,2.086939336098908,0.3642792218736517,1.5127192980238178,-0.8699989318847727,79.8164045958353,17.507699883129206,0.5742200380750859,2,-0.6349983215332102,-1.3349990844726634,-2.979998588562019,-4.5699987411499094,-1.9799995422363281,4,-0.029758494957306536,1.5128084744270665,35.189998626708984,-1.3846063558203,35.09999847412109,2.040008544921818,35.279998779296875,-0.029758494957306536
9766,2011-02-14,35.83000183105469,35.959999084472656,35.470001220703125,35.56999969482422,6127800.0,0.005895645858145615,-1.130429734795084,0.5777815453736095,71.66278794484316,61.71960367469265,-0.6041213646795143,-1.194978690278539,-2.422775594635098,-4.919942710207636,36.700436239717106,0.48999786376953125,0.6594523372445806,1.059002113342288,-0.15600715944530208,2.274011386129878,0.4514974769484894,1.6665067497360866,-1.0800018310546875,89.25641720839612,22.450101342859554,0.607504636393795,2,-0.5000019073486328,-1.4150028228759766,-3.0125017166137695,-4.715002059936523,-1.6200027465820312,0,-0.05386548162280602,-1.140854605337388,35.61999893188477,1.5128084744270665,35.189998626708984,-1.3846063558203,35.09999847412109,-0.05386548162280602
9767,2011-02-15,35.970001220703125,36.06999969482422,35.43000030517578,35.709999084472656,9430000.0,0.003907322983363493,1.7826115801170948,1.0,70.27029053561347,62.720144934370396,-0.6616340570978139,-1.3141449644719785,-2.5140643521434924,-4.948446702275021,36.47380520311983,0.6399993896484375,0.7010072190310694,1.1430013656616183,-0.18529943053602693,2.4713021618592634,0.4788509675627992,1.8071517637604373,-1.0506013488769526,92.4243562696876,23.92843067628415,0.6641503980988214,2,-0.5850009918212891,-1.4650020599365234,-3.1025009155273438,-4.855001449584961,-1.1100006103515696,1,-0.08840701132213136,-1.130429734795084,35.83000183105469,-1.140854605337388,35.61999893188477,1.5128084744270665,35.189998626708984,-0.08840701132213136
9768,2011-02-16,36.04999923706055,36.29999923706055,35.849998474121094,36.04999923706055,10480600.0,0.002224020395956483,-1.2499952316466079,0.0,68.48957712451019,63.46989225910523,-0.6658606923110852,-1.3125859651304665,-2.54760880888378,-4.933874103273176,36.31035649489907,0.4500007629394531,0.8159854986839719,1.1284994125366197,-0.2672122805244115,2.524211105597651,0.4306435660061041,1.8263552590671353,-0.9465033935546856,83.87095980291541,16.383751117374473,0.6978558465305155,2,-0.5249996185302734,-1.375,-3.157499313354492,-4.82499885559082,-1.4099998474121023,2,-0.08266295715126659,1.7826115801170948,35.970001220703125,-1.130429734795084,35.83000183105469,-1.140854605337388,35.61999893188477,-0.08266295715126659
9769,2011-02-17,36.47999954223633,36.47999954223633,35.900001525878906,35.9900016784668,7274200.0,0.01192788666507738,1.367349163098482,100.0,78.26088653264145,65.3793309316747,-0.9636119731890105,-1.6234093608508857,-2.940030555750049,-5.261851475546244,37.42942613013398,0.5799980163574219,0.8098739525898395,1.42999973297119,-0.04459902516020264,2.9045984911025826,0.6927003539054937,2.1672991120368863,-1.1611330878906259,100.0,29.049102456254474,0.7372993790656946,2,-0.8649997711181641,-1.7150001525878906,-3.5149993896484375,-5.0199995040893555,-1.9899978637695241,3,-0.08552628758321268,-1.2499952316466079,36.04999923706055,1.7826115801170948,35.970001220703125,-1.130429734795084,35.83000183105469,-0.08552628758321268
9770,2011-02-18,36.22999954223633,36.54999923706055,36.150001525878906,36.40999984741211,8413700.0,-0.006853070261433336,-1.3529530562786105,-0.3673491630984819,80.52634854730118,68.37083505032007,-0.659074270062348,-1.2550354139276436,-2.665543128908581,-4.916314026596822,38.27268951783944,0.3999977111816406,0.7954533009464555,1.063999748229982,-0.3979583216295879,2.5259578180895517,0.33302071330019345,1.7949787831597703,-0.6789064703124978,71.42857142857143,-5.720754718771545,0.7309790349297858,2,-0.5799999237060547,-1.4300003051757812,-3.237499237060547,-4.739999771118164,-1.2700004577636719,4,-0.07038363978138618,1.367349163098482,36.47999954223633,-1.2499952316466079,36.04999923706055,1.7826115801170948,35.970001220703125,-0.07038363978138618
9771,2011-02-22,35.75,36.22999954223633,35.5,35.790000915527344,11659200.0,-0.01324867646428629,-1.703697424377287,0.22222693171703473,61.75550501173106,68.43751707048769,-0.11427574540239505,-0.7256034375182878,-2.165806593652917,-4.339085532526649,38.412862770005,0.7299995422363281,0.7797431667186885,0.5290002822875977,-0.9339872045364359,1.9919877691116312,-0.20249346112441913,1.2604940256996144,0.7999992370605469,28.57142857142857,-43.800139952783255,0.7314937434120151,2,-0.10000038146972656,-0.7600002288818359,-2.7574996948242188,-4.204999923706055,-1.009998321533196,1,-0.05902099609374978,-1.3529530562786105,36.22999954223633,1.367349163098482,36.47999954223633,-1.2499952316466079,36.04999923706055,-0.05902099609374978
9772,2011-02-23,35.400001525878906,35.810001373291016,34.889999389648445,35.810001373291016,10972000.0,-0.009790167108282288,3.487816224564764,10.249761586877742,54.0936119331065,67.5567865857313,0.284447994912604,-0.27802170620481803,-1.7694274807814736,-3.8976963755367358,38.54059249137184,0.920001983642571,0.7298186584942101,0.108001708984375,-1.2342445439329595,1.4502479619017095,-0.5631214174742922,0.7791248354430422,1.1499977111816406,30.72302307892028,-37.95202959255673,0.6711231264586679,2,0.2499980926513672,-0.3500022888183594,-2.312501907348633,-3.6150016784667933,-0.8400001525878906,2,-0.03361588672634119,-1.703697424377287,35.75,-1.3529530562786105,36.22999954223633,1.367349163098482,36.47999954223633,-0.03361588672634119
9773,2011-02-24,35.43000030517578,35.810001373291016,34.93000030517578,35.4900016784668,11297100.0,0.0008474231074522276,1.5142860256892332,0.1463448673694396,56.62649356498826,66.88213050611111,0.3421650622708299,-0.232519632552183,-1.7452931557781781,-3.836958610368935,38.72133842072972,0.8800010681152344,0.7561791120812131,0.08250045776367188,-1.1799427537739504,1.3449436693012942,-0.5487211480051357,0.7137220635324795,1.0535989379882835,32.530178624364595,-33.27840706724899,0.6312216057688095,2,0.28999900817871094,-0.3800010681152344,-1.9375,-3.239999771118164,-1.2000007629394531,3,-0.016088052213224402,3.487816224564764,35.400001525878906,-1.703697424377287,35.75,-1.3529530562786105,36.22999954223633,-0.016088052213224402
9774,2011-02-25,35.61999893188477,35.79999923706055,35.400001525878906,35.56999969482422,9369200.0,0.005362648181553409,-1.0512935883014622,-0.8333015449171507,52.94118380373002,66.06963166649614,0.2453808957189878,-0.363167032185558,-1.8842823790162626,-3.9335559839801455,38.38606974077847,0.3999977111816406,0.744266940227412,0.22299919128418821,-0.9979426419292565,1.443941024497633,-0.38747172532253416,0.8334701078909106,0.7998563171386692,43.9758800806144,-17.477471407277534,0.6104709166067213,2,0.10000038146971946,-0.5699996948242259,-2.0074987411499094,-3.2399988174438548,-1.5099983215332173,4,-0.02751262132574339,1.5142860256892332,35.43000030517578,3.487816224564764,35.400001525878906,-1.703697424377287,35.75,-0.02751262132574339
9775,2011-02-28,35.61000061035156,35.91999816894531,35.080001831054695,35.79999923706055,13051500.0,-0.0002806940435997607,2.9069915987260253,-3.800030518043253,56.05541219253025,64.33547880512803,0.2836395333030737,-0.2610143197531656,-1.817181069525752,-3.847149541101544,37.813981052314574,0.8399963378906179,0.7443369979250107,0.14600086212158203,-0.955794995078783,1.247796719321947,-0.404897066478604,0.6968987907217681,0.7486604042968779,53.731428262348416,-6.841662532404023,0.5508979286001836,2,0.10999870300292969,-0.5000019073486328,-1.9625005722045898,-3.2300004959106445,-0.9200019836425781,0,-0.031451808837070994,-1.0512935883014622,35.61999893188477,1.5142860256892332,35.43000030517578,3.487816224564764,35.400001525878906,-0.031451808837070994
9776,2011-03-01,35.0,35.880001068115234,34.939998626708984,35.810001373291016,11102500.0,-0.01713003650368483,-1.0215016714862897,4.2631959363141725,45.97702409400832,61.63622697828303,0.8532513999238702,0.45833226880193223,-1.1553436185138821,-3.163192872572804,37.67897706325151,0.94000244140625,0.7201023666831432,-0.5184997558593736,-1.3777842911703786,0.34078477945163144,-0.9481420235148761,-0.08885748820387107,1.2999145496484417,10.679683564930793,-49.00818166582078,0.42964226765550095,3,0.7199993133544922,0.10999870300292969,-1.3350000381469727,-2.619999885559082,-0.1399993896484446,1,-0.0011428833007812722,2.9069915987260253,35.61000061035156,-1.0512935883014622,35.61999893188477,1.5142860256892332,35.43000030517578,-0.0011428833007812722
9777,2011-03-02,36.13999938964844,36.54999923706055,35.310001373291016,35.36000061035156,17687100.0,0.03257141113281259,-1.8181857589970782,-0.9629598232997546,61.71173570646732,60.88313348738938,-0.2906642688248766,-0.6238682487232694,-2.2262890938136906,-4.219141930196724,37.033170548608254,1.5499992370605469,0.7118719395356976,0.5644996643066378,-0.3011849692298796,1.4301842978431552,0.1316573475383791,0.9973419810748965,-1.249999999999993,74.69135075693534,11.400475238777048,0.43284231676825863,3,-0.4200000762939453,-1.0300006866455078,-2.4474992752075195,-3.7599992752075195,-0.8999977111816406,2,-0.03873817749932318,-1.0215016714862897,35.0,2.9069915987260253,35.61000061035156,-1.0512935883014622,35.61999893188477,-0.03873817749932318
9778,2011-03-03,36.560001373291016,36.709999084472656,36.11999893188477,36.27000045776367,12224500.0,0.011621527137127607,1.0000129312574113,0.37179662741108804,64.36062589869368,59.3386600836174,-0.7048355191984967,-0.9807405233718214,-2.5644854754005735,-4.561218615380735,36.13835506271646,0.5900001525878835,0.6440964113172711,0.9125015258789091,-0.029811320029949684,1.8548143717877679,0.4413451029244797,1.3836579488333385,-1.63680198669433,91.52555523227622,24.28838311769367,0.471156422954431,3,-0.7600021362304688,-1.3700027465820312,-2.8675012588500977,-4.180001258850098,-1.3900032043457102,3,-0.054704593131145396,-1.8181857589970782,36.13999938964844,-1.0215016714862897,35.0,2.9069915987260253,35.61000061035156,-0.054704593131145396
9779,2011-03-04,36.27000045776367,36.540000915527344,36.02000045776367,36.52999877929688,10161000.0,-0.007932191045791459,2.7142545741883626,-0.896543105943041,57.01945908714149,56.726783476932994,-0.5003754411367396,-0.6218089796453654,-2.1979082075111904,-4.194826330117728,35.36190048257076,0.5400009155273438,0.5694770489606213,0.5585006713867173,-0.3695490603688256,1.4865504031422603,0.0944758055089494,1.0225255372644853,-1.2753290832519468,75.14132695395425,9.103100317090593,0.46402486587777075,3,-0.470001220703125,-1.0200004577636719,-2.577500343322754,-3.890000343322754,-1.3400001525878906,4,-0.05624485497051257,1.0000129312574113,36.560001373291016,-1.8181857589970782,36.13999938964844,-1.0215016714862897,35.0,-0.05624485497051257
9780,2011-03-07,35.47999954223633,36.59000015258789,35.15999984741211,36.400001525878906,15939500.0,-0.021781111264316033,1.2000017606305404,3.538492011091941,46.641049840785676,55.04739956905017,0.19226905631056468,0.18060191172628492,-1.3398992020392413,-3.3308152755442393,33.70740950690379,1.4300003051757812,0.47986775420449135,-0.23350028991698935,-1.1592559615119669,0.6922553816779882,-0.6963781257144745,0.22937754588049586,-0.41671505932616526,30.50851841075874,-31.246389839857812,0.4628778357974875,3,0.31999969482421875,-0.22999954223632812,-1.6924991607666016,-2.8799991607666016,-1.3400001525878835,0,-0.03861327366292355,2.7142545741883626,36.27000045776367,1.0000129312574113,36.560001373291016,-1.8181857589970782,36.13999938964844,-0.03861327366292355
9781,2011-03-08,35.86000061035156,35.9900016784668,35.25,35.650001525878906,8853200.0,0.010710289543912399,2.1489351340822025,-0.22825938226915948,48.990819523421564,54.480422634640725,-0.19052303240705015,-0.1603657650731236,-1.6425281641098763,-3.6249035566340098,31.68598842157653,0.7400016784667969,0.30976982087648963,0.11650066375732138,-0.7859708721259224,1.0189721996405652,-0.33473510418429697,0.5677364316989397,-0.7308475433788999,45.161361773761264,-12.188862550400067,0.4512357679416206,3,-0.04000091552734375,-0.6100006103515625,-2.037501335144043,-3.2550010681152344,-1.5200004577636719,1,-0.03262693708111197,1.2000017606305404,35.47999954223633,2.7142545741883626,36.27000045776367,1.0000129312574113,36.560001373291016,-0.03262693708111197
9782,2011-03-09,34.740001678466804,35.439998626708984,34.43000030517578,35.29999923706055,12583300.0,-0.03123254079258031,1.4047683923705723,-2.6666666666666328,39.90756556402881,52.622763967867456,0.9230812863136748,0.9666650947095334,-0.45722113958394317,-2.4276661096220096,30.15545310417262,1.4300003051757812,0.11203140211305396,-0.9764984130859276,-1.9655177302013982,0.01252090402954309,-1.4710080716436593,-0.4819887545281958,1.9699974060058523,13.5965587396772,-38.73013109313096,0.4945096585577342,3,0.8299980163574148,0.6799983978271413,-0.9175024032592844,-2.135002136230476,-0.03000259399414773,2,0.003454200520638828,2.1489351340822025,35.86000061035156,1.2000017606305404,35.47999954223633,2.7142545741883626,36.27000045776367,0.003454200520638828
9783,2011-03-10,34.25,34.689998626708984,34.029998779296875,34.34999847412109,13036000.0,-0.01410482598711349,-1.4444397349496318,0.17856948228881792,32.97710074820495,50.40453251725356,1.3724222223859854,1.464824261363809,0.09825456988192371,-1.869037639763043,28.933607849863353,0.710002899169929,0.024835831017732346,-1.4240001678466783,-2.5830087868290903,-0.26499154886426624,-2.0035044773378843,-0.8444958583554723,2.4143991088867196,8.59379307364597,-36.14509045809661,0.5795043094912046,3,1.1199989318847656,1.1199989318847656,-0.3625001907348633,-1.5799999237060547,0.740001678466804,3,0.028905158495381,1.4047683923705723,34.740001678466804,2.1489351340822025,35.86000061035156,1.2000017606305404,35.47999954223633,0.028905158495381
9784,2011-03-11,34.389999389648445,34.939998626708984,34.02000045776367,34.06999969482422,13817500.0,0.004087573420392454,-3.380962761126249,-3.2000457770659887,35.714281483254226,48.144406882889555,1.1617716845854105,1.3300081446778904,0.018001818580479778,-1.9331512828271116,28.01802617571734,0.9199981689453125,-0.009036262354641167,-1.2440008163452063,-2.5224110311522097,0.034409398461797025,-1.8832059237487115,-0.6047957089417011,2.1690237060546806,14.396847308189258,-25.852033790304375,0.6392051074035021,3,0.9750003814697195,0.9750003814697195,-0.3099994659423899,-1.1999988555908274,0.40000152587889914,4,0.022680976828735933,-1.4444397349496318,34.25,1.4047683923705723,34.740001678466804,2.1489351340822025,35.86000061035156,0.022680976828735933
9785,2011-03-14,34.560001373291016,34.740001678466804,34.279998779296875,34.400001525878906,10121300.0,0.004943355238725022,-1.2999837877531135,0.4999999999999889,40.29365073932307,47.512920954591195,0.9243715785037523,1.1346986742946825,-0.08872391745617847,-2.020239401696358,26.45773121392584,0.460002899169929,-0.054202803143006406,-1.0209989547729492,-2.386759042593134,0.34476113304723555,-1.703878998683038,-0.3381189108628604,1.846680364135743,27.41119700091398,-13.723473548139687,0.682880043910092,3,0.8049983978271484,0.8049983978271484,-0.46250152587890625,-1.1850013732910156,-0.020000457763671875,0,0.010705987186988786,-3.380962761126249,34.389999389648445,-1.4444397349496318,34.25,1.4047683923705723,34.740001678466804,0.010705987186988786
9786,2011-03-15,33.900001525878906,34.11999893188477,32.75,33.400001525878906,17387700.0,-0.019097217048208104,1.9149074322075565,3.125002980235081,38.35404168206764,44.91762161854679,1.5778559110492907,1.7314673505285896,0.6281875408234754,-1.2812798188908658,25.206958819406506,1.8100013732910156,-0.1188415618226415,-1.584498786926268,-3.136250808528686,-0.03274676532385001,-2.3603747977274736,-0.8086227761250626,2.3634793347680656,42.7510079172735,0.2869688075605836,0.7758760108012087,3,0.8299980163574219,0.8299980163574219,0.34999847412109375,-0.3100013732910156,1.2299995422363281,1,0.007079582683390928,-1.2999837877531135,34.560001373291016,-3.380962761126249,34.389999389648445,-1.4444397349496318,34.25,0.007079582683390928
9787,2011-03-16,32.790000915527344,33.799999237060554,32.330001831054695,33.790000915527344,23147200.0,-0.03274337936251126,1.8823573410724168,-2.0,32.44682254160152,41.371643467758766,2.416842744983157,2.731036803625585,1.7759601450052571,-0.10004817364967522,23.89881055166967,1.5699996948242116,-0.22984948981435593,-2.53549938201904,-4.479812756799518,-0.5911860072385622,-3.507656069409279,-1.5633426946288012,3.192401476267868,17.624507633057604,-25.018095128390975,0.9721566873902405,3,1.6700000762939453,1.7299995422363281,1.6099987030029297,0.9499988555908203,2.729999542236328,2,0.04727048471433748,1.9149074322075565,33.900001525878906,-1.2999837877531135,34.560001373291016,-3.380962761126249,34.389999389648445,0.04727048471433748
9788,2011-03-17,33.06999969482422,33.490001678466804,32.860000610351555,33.130001068115234,12766300.0,0.00853915131073646,-1.625006953881837,0.060001373291015625,33.24574405852471,38.73011957569024,1.776548464450066,2.336110604657499,1.539700066043693,-0.31349014124523933,22.30384842428441,0.7000007629394602,-0.2579232393360158,-2.1065006256103516,-4.262278578429971,0.049277327209267696,-3.184389602020161,-1.028611649200542,2.5471626408969428,28.352443382368865,-13.538163804584006,1.0778889764098083,3,1.3900012969970703,1.4500007629394531,1.3600006103515625,0.6700000762939453,2.3499984741210938,3,0.04959175702396856,1.8823573410724168,32.790000915527344,1.9149074322075565,33.900001525878906,-1.2999837877531135,34.560001373291016,0.04959175702396856
9789,2011-03-18,33.360000610351555,33.59000015258789,33.09999847412109,33.439998626708984,10883300.0,0.008769305056048227,1.5789489534709003,1.3332697565008496,35.741457551498314,37.51905376576942,1.1514406748809165,1.8976773945175367,1.2935185199016175,-0.5396816887154969,20.396979833690082,0.5200004577636719,-0.4581529864775078,-1.6604997634887795,-3.86999551794667,0.5489959909691109,-2.7652476407177247,-0.5557518862598343,1.9284456749029601,42.73854126600413,2.248819107068641,1.104747877228944,3,0.8000011444091868,1.1599998474121165,1.0699996948242259,0.37999916076660867,2.3800010681152415,4,0.04886094239487093,-1.625006953881837,33.06999969482422,1.8823573410724168,32.790000915527344,1.9149074322075565,33.900001525878906,0.04886094239487093
9790,2011-03-21,33.68000030517578,34.11999893188477,33.40999984741211,33.52000045776367,7150200.0,0.009592316815633772,-2.73682678311503,-2.000047684898015,41.31579845565117,36.666273647128264,0.6138082415321477,1.451249263485657,1.0074529902565814,-0.7917667065976417,18.007840325053596,0.7599983215332173,-0.725045702387618,-1.2130001068115206,-3.4229211324489626,0.9969209188259214,-2.3179606196302416,-0.10803959399279961,1.3126015346587536,75.41903132105912,29.871412627449672,1.104960512818721,3,0.2049999237060547,0.8400001525878906,0.75,0.05999946594238281,2.220001220703125,0,0.03295726247903219,1.5789489534709003,33.360000610351555,-1.625006953881837,33.06999969482422,1.8823573410724168,32.790000915527344,0.03295726247903219
9791,2011-03-22,33.639999389648445,33.939998626708984,33.450000762939446,33.779998779296875,5988400.0,-0.0011876756284111556,1.1304297347951149,-0.8749970197648747,30.76925334137748,35.65090562238923,0.3417209014978724,1.3966775631512363,1.0825900040853185,-0.6923358594987903,17.110114985054857,0.48999786376953836,-0.951009707347886,-1.147500991821282,-3.386428136317882,1.091426152675318,-2.266964564069582,-0.028037419572982003,1.0863424493081055,73.1843396833583,30.029277718070816,1.1194635722482984,3,-0.004999160766608668,0.8800010681152273,0.9950008392333913,0.10000038146971946,1.9099998474121023,1,0.026753910291563265,-2.73682678311503,33.68000030517578,1.5789489534709003,33.360000610351555,-1.625006953881837,33.06999969482422,0.026753910291563265
9792,2011-03-23,34.209999084472656,34.27000045776367,33.47999954223633,33.700000762939446,8396900.0,0.016944105385436226,1.5079351623665616,-3.642861035422579,32.33082404852058,35.57909710020207,-0.34795736574904623,0.7725645555541689,0.54991622159271,-1.1957943160034574,17.209338954609482,0.7900009155273438,-1.0602055528998733,-0.5180011749267592,-2.7516349812154886,1.71563263136197,-1.6348180780711274,0.598815728217609,0.2767087536937112,95.74458299402366,56.28289358739215,1.1168169031443664,3,-0.5749988555908203,0.3100013732910156,0.6625003814697266,-0.22999954223632812,1.3199996948242188,2,0.026892780130478133,1.1304297347951149,33.639999389648445,-2.73682678311503,33.68000030517578,1.5789489534709003,33.360000610351555,0.026892780130478133
9793,2011-03-24,34.860000610351555,34.939998626708984,34.22999954223633,34.450000762939446,9211000.0,0.01900033742397622,1.4912428641221163,0.8039239152386326,39.94294828504735,36.04894896706798,-1.0083717312072125,0.0818679829108575,-0.05830525407760234,-1.7800684944660432,16.96820744612772,0.7299995422363281,-1.211692207789234,0.16050033569334943,-2.049843526748198,2.370844198134897,-0.9446715955274243,1.2656722669141232,-2.529998779296861,95.65228208025339,58.1962143930883,1.1051719312207755,3,-1.2250003814697195,-0.3400001525878835,0.08499908447266336,-0.825000762939446,0.14999771118164062,3,0.018932869645909678,1.5079351623665616,34.209999084472656,1.1304297347951149,33.639999389648445,-2.73682678311503,33.68000030517578,0.018932869645909678
9794,2011-03-25,34.639999389648445,34.939998626708984,34.61999893188477,34.759998321533196,4980200.0,-0.006310993024991052,-3.0000000000002665,-0.29268043059570964,43.47826602038019,36.402795109407656,-0.8372214340173088,0.2368279619740008,0.19662293509990292,-1.4928762297661393,16.714044891299565,0.31999969482421164,-1.2206073567852087,-0.010500907897942113,-2.1779586753893128,2.1569568595934285,-1.0942297916436274,1.0732279758477432,-2.2577976226806626,80.39219108407347,40.31996124623115,1.0837288837456847,3,-1.0049991607666087,-0.11999893188477273,0.46000003814696555,-0.48999977111817117,0.15999984741210938,4,0.022517286173219686,1.4912428641221163,34.860000610351555,1.5079351623665616,34.209999084472656,1.1304297347951149,33.639999389648445,0.022517286173219686
9795,2011-03-28,34.490001678466804,34.950000762939446,34.40999984741211,34.610000610351555,6139600.0,-0.004330188043434657,-2.857113663301539,1.0,38.969417936440166,36.47117024878238,-0.7802489018140477,0.31475354014928314,0.38632758231158704,-1.2784323085705793,17.16478364634585,0.5400009155273366,-1.1404246881528195,-0.10449867248534161,-2.2249403668852636,2.0159430219145804,-1.164719519685299,0.9557221747146158,-2.056643974304201,69.33339436849053,28.669564695683448,1.0602208471999608,3,-0.8500003814697337,0.029998779296867895,0.6999979019164968,-0.2500019073486399,0.32999801635741477,0,0.03624238733454188,-3.0000000000002665,34.639999389648445,1.4912428641221163,34.860000610351555,1.5079351623665616,34.209999084472656,0.03624238733454188
9796,2011-03-29,34.959999084472656,34.959999084472656,34.009998321533196,34.169998168945305,6827800.0,0.013627062427755243,1.4050624354158194,-6.583399561306749,51.97839345024869,38.641344794187624,-1.2114725037759442,-0.16695411190752907,-0.055736085825671466,-1.68698307532037,18.068807619098845,0.9500007629394602,-1.0816601604787621,0.3674987792968736,-1.7514073936873515,2.4864049522810987,-0.691954307195239,1.4269518657889861,-2.425975657958979,100.0,53.6026613946647,1.0594530864921137,3,-1.0499992370605469,-0.4399986267089844,0.2650003433227539,-0.6849994659423828,0.060001373291015625,1,0.02688794239195924,-2.857113663301539,34.490001678466804,-3.0000000000002665,34.639999389648445,1.4912428641221163,34.860000610351555,0.02688794239195924
9797,2011-03-30,34.740001678466804,35.2400016784668,34.43000030517578,35.09000015258789,9258200.0,-0.0062928321443681545,1.4923060671150392,-0.44303552975941995,54.63139836494353,41.017528606011936,-0.7663705655836779,-0.0603109425208288,0.16410196474846117,-1.4181698473659523,17.872450607628444,0.8100013732910156,-1.0817813423176048,0.21750125885010618,-1.7748725998626256,2.209875117562838,-0.7786856705062632,1.2136881882064756,-2.0604197124755856,59.34970443930388,7.832957815711254,0.9961869293563661,3,-0.5700016021728587,-0.2200012207031321,0.5799980163574148,-0.46500205993653054,0.48999786376952414,2,0.023315990773132622,1.4050624354158194,34.959999084472656,-2.857113663301539,34.490001678466804,-3.0000000000002665,34.639999389648445,0.023315990773132622
9798,2011-03-31,34.560001373291016,34.860000610351555,34.380001068115234,34.720001220703125,6210400.0,-0.0051813556844863,1.1818229107965321,0.45714441416894663,51.59476591849423,42.779007313455935,-0.3942456908568772,-0.039872407104383,0.3640921309424101,-1.201401161485542,17.474775506427157,0.479999542236321,-1.0169959457271105,0.13750095367431925,-1.6100010680994572,1.8850029754480957,-0.7362500572125725,1.011251964561211,-1.675585830301749,44.71557322648107,-11.021678698515665,0.8737510108868892,3,-0.2350006103515625,-0.04000091552734375,0.7899980545043945,-0.2850017547607422,0.779998779296875,3,0.028067053456644286,1.4923060671150392,34.740001678466804,1.4050624354158194,34.959999084472656,-2.857113663301539,34.490001678466804,0.028067053456644286
9799,2011-04-01,34.22999954223633,34.93000030517578,34.11999893188477,34.93000030517578,8913400.0,-0.009548663713587757,1.3142871156015294,4.375008940705243,46.99451767338116,43.409976115425934,0.08062187807039578,0.1364577722554685,0.7187208008119512,-0.8347395685906349,17.36838249784939,0.8100013732910085,-0.7956631039716058,-0.0905008316040039,-1.6068049089795906,1.4258032457715828,-0.8486528702917937,0.6676512070837859,-1.157137108408861,17.886229290592777,-39.722479052976325,0.758152038687792,4,0.11500167846679688,0.29000091552734375,1.1549997329711914,0.04500007629394531,1.2299995422363281,4,0.02278699356494096,1.1818229107965321,34.560001373291016,1.4923060671150392,34.740001678466804,1.4050624354158194,34.959999084472656,0.02278699356494096
9800,2011-04-04,34.110000610351555,34.470001220703125,33.630001068115234,34.34000015258789,10518900.0,-0.0035056656000449493,2.4285603070431527,0.3285704165100019,52.12120418121898,45.78241509763053,0.299529583067482,0.15658552859759567,0.8624599255068333,-0.6777678155454154,18.904584076941845,0.8400001525878906,-0.5871465006797223,-0.14199981689453978,-1.5582307478712494,1.2742311140821698,-0.8501152823828946,0.566115648593815,-0.8637670369529431,29.813624861391048,-28.44866039321763,0.7081154654883564,4,0.2500000000000071,0.4099998474121165,1.2749986648559641,0.16499900817871804,0.7900009155273509,0,0.020228631321091317,1.3142871156015294,34.22999954223633,1.1818229107965321,34.560001373291016,1.4923060671150392,34.740001678466804,0.020228631321091317
9801,2011-04-05,34.689998626708984,35.080001831054695,33.110000610351555,33.200000762939446,29932700.0,0.017003752740520683,-1.3592854858604748,-6.478264475146199,71.49321423177349,50.13379178465864,-0.12947884828138712,-0.5434218994099922,0.28957508520803543,-1.2170449951891982,20.190792845315435,1.9700012207031392,-0.3895490831267594,0.4964982986450224,-0.7230663638551533,1.716062961145198,-0.11328403260506548,1.1062806298951102,0.5500030517578125,74.17827342948284,10.330454408640264,0.6097823312500876,4,-0.5149974822998047,-0.1699981689453125,0.7250003814697266,-0.41499900817871094,0.6400032043457031,1,0.003747508597914617,2.4285603070431527,34.110000610351555,1.3142871156015294,34.22999954223633,1.1818229107965321,34.560001373291016,0.003747508597914617
9802,2011-04-06,34.860000610351555,34.90999984741211,34.330001831054695,34.790000915527344,11919300.0,0.004900605084247056,5.82357957095405,0.04697972831123379,70.7656836366212,53.55854015705573,-0.22080139684566547,-0.7420164889584058,0.15040784489308123,-1.336301907971233,20.391556209636555,0.5799980163574148,-0.25607882011482985,0.6605003356933494,-0.5715022490361434,1.8925029204228423,0.04449904332860655,1.2765016280580923,0.33740104675293736,88.83243226495993,19.64807256940155,0.6160012923647452,4,-0.6849994659423757,-0.3400001525878835,0.5549983978271555,-0.585000991821282,0.31999969482422586,2,0.004589783264794534,-1.3592854858604748,34.689998626708984,2.4285603070431527,34.110000610351555,1.3142871156015294,34.22999954223633,0.004589783264794534
9803,2011-04-07,35.2400016784668,35.25,34.560001373291016,34.860000610351555,13601600.0,0.010900776289785918,2.450012874676941,5.4286103542240856,71.36365961438611,56.65691722305639,-0.6048356040659257,-1.1004678245669481,-0.20466798676443432,-1.6652281402433147,19.951069900427754,0.6899986267089844,-0.02318304544445482,0.9910013198852567,-0.32615526950325346,2.308157909273767,0.3324230251909981,1.6495796145795154,-2.1300010681152415,99.53278858014788,25.887735931838208,0.6585782946942565,4,-1.0600013732910156,-0.720001220703125,0.17499732971191406,-0.9650020599365234,-0.3300018310546875,3,-0.00028382905091006716,5.82357957095405,34.860000610351555,-1.3592854858604748,34.689998626708984,2.4285603070431527,34.110000610351555,-0.00028382905091006716
9804,2011-04-08,35.169998168945305,35.43000030517578,34.990001678466804,35.279998779296875,9394900.0,-0.0019864786091728925,1.1463155935987743,-0.2894744767354447,67.95177489066072,59.87717910685867,-0.5048342713101164,-1.021400315073187,-0.12003258311379028,-1.5424416190871426,19.816468753887783,0.43999862670897727,0.17062974398336905,0.8819978713989158,-0.49745422194931876,2.2614499647471504,0.19227182472479853,1.5717239180730331,-2.017197570800782,88.7930098951942,14.737337547212363,0.6897260466741161,4,-0.8999977111816335,-0.7099971771240163,0.32500076293946023,-0.8149986267089773,-0.729999542236321,4,0.0048337217086549256,2.450012874676941,35.2400016784668,5.82357957095405,34.860000610351555,-1.3592854858604748,34.689998626708984,0.0048337217086549256
9805,2011-04-11,34.93000030517578,35.36000061035156,34.810001373291016,35.11999893188477,9890800.0,-0.006823937340475594,-1.5581568651804012,1.727250658898552,64.82760193137752,61.30486893809521,-0.21887612143092383,-0.792914962052123,0.1437157278719141,-1.246049643387522,19.76212895605095,0.5499992370605469,0.25926809799071293,0.6235000610351591,-0.7810079317744254,2.0280080538447436,-0.07875393536963315,1.3257540574399513,-1.6861117187500057,78.44827302712717,4.105482134541845,0.7022539964047928,4,-0.6599998474121094,-0.4699993133544922,0.5949993133544922,-0.5750007629394531,0.25,0,0.015173168470266063,1.1463155935987743,35.169998168945305,2.450012874676941,35.2400016784668,5.82357957095405,34.860000610351555,0.015173168470266063
9806,2011-04-12,34.139999389648445,34.720001220703125,33.93000030517578,34.700000762939446,18326800.0,-0.02261668790796656,1.6333263397483582,2.9473969522354446,49.23413895515693,60.70517344811892,0.4945866268662371,0.016851889238004958,0.9603825649991293,-0.4091047415538682,18.512369097858617,1.0,0.3120954643243863,-0.17850074768065838,-1.572446620807213,1.2154451254458962,-0.8754736842439357,0.5184721888826189,-0.8086663344726688,13.999938964844224,-55.25479912184591,0.6969729365632757,4,0.13000106811522727,0.020002365112297582,1.3850002288818288,0.21500015258788352,0.8300018310546804,1,0.022261340064959168,-1.5581568651804012,34.93000030517578,1.1463155935987743,35.169998168945305,2.450012874676941,35.2400016784668,0.022261340064959168
9807,2011-04-13,34.34000015258789,34.36999893188477,33.880001068115234,34.220001220703125,11376800.0,0.005858253266404212,4.4445268623499725,-0.21428328144904188,43.689313196911634,59.826789812387524,0.25912882147272853,-0.06437333272820922,0.7547822046195449,-0.5696232087856075,16.88286849505145,0.48999786376953836,0.4166216617235676,-0.05599994659424112,-1.2501683830601564,1.1381684898716742,-0.6530841648271988,0.5410842716387165,-0.9247204074121171,29.67737489632632,-34.7412866240389,0.5970842182329582,4,-0.06999969482421875,-0.4549999237060547,1.1949996948242188,0.0149993896484375,0.6599998474121094,2,0.02882940227337727,1.6333263397483582,34.139999389648445,-1.5581568651804012,34.93000030517578,1.1463155935987743,35.169998168945305,0.02882940227337727
9808,2011-04-14,34.709999084472656,34.799999237060554,33.959999084472656,34.150001525878906,9662400.0,0.01077457572046292,1.2702772365015789,4.666687859617891,50.81966920205753,60.25180664890712,-0.0976212766955129,-0.32170178826175544,0.379499127542573,-0.9049323914086713,14.934273362051387,0.8400001525878977,0.39740166574064517,0.2319990158081069,-0.7918759868525385,1.2558740184687522,-0.2799384855222158,0.7439365171384296,-1.21413051689688,53.5482854773173,-8.484254551245776,0.5119375013303232,4,-0.4399986267089844,-0.8299980163574219,0.7850008010864258,-0.3549995422363281,-0.45999908447265625,3,0.013540801875542963,4.4445268623499725,34.34000015258789,1.6333263397483582,34.139999389648445,-1.5581568651804012,34.93000030517578,0.013540801875542963
9809,2011-04-15,34.990001678466804,35.040000915527344,34.490001678466804,34.669998168945305,12136500.0,0.008066914473628062,1.619031616424885,0.5714373297002978,55.68181621141739,60.64743020781805,-0.28885666215780503,-0.4989067517879704,0.10154793653383365,-1.1530550204204317,12.93794027871558,0.5499992370605398,0.38306179436948185,0.4305015563964929,-0.4708305321372279,1.3318336449302137,-0.02016448787036751,0.8811676006633533,-1.4167678413870277,75.00006443747422,13.317209121644524,0.450666044266859,4,-0.7200012207031321,-1.1100006103515696,0.37999725341796164,-0.6350021362304759,-0.9099998474121094,4,-0.002286419754701785,1.2702772365015789,34.709999084472656,4.4445268623499725,34.34000015258789,1.6333263397483582,34.139999389648445,-0.002286419754701785
9810,2011-04-18,34.790000915527344,35.06999969482422,34.540000915527344,34.669998168945305,17041000.0,-0.005715940364259597,-1.7894874214467846,0.3750044702993368,47.94191322081992,58.03061898437876,0.019831485314213637,-0.22291257717425594,0.28681140549286965,-0.9178621426998888,11.723615041814439,0.529998779296875,0.3976785135051344,0.17500076293945455,-0.6298403009084907,0.9798418267873998,-0.2274197689845181,0.5774212948634272,-1.1424964197237273,76.47066366192126,18.82358150909448,0.4024205319239741,4,-0.13500022888183594,-0.9099998474121094,0.5749988555908203,-0.40000152587890625,-0.5100021362304688,0,-0.010060427697837437,1.619031616424885,34.990001678466804,1.2702772365015789,34.709999084472656,4.4445268623499725,34.34000015258789,-0.010060427697837437
9811,2011-04-19,34.540000915527344,34.919998168945305,34.200000762939446,34.419998168945305,18789800.0,-0.007185972791636797,-1.5714305177111063,1.0,47.59614899667217,55.45622624660665,0.27526364434212525,0.10326485672364782,0.5246680742293037,-0.6428677583218132,10.599412365658685,0.7199974060058594,0.46541842411301104,-0.11999931335449077,-0.7835466648181466,0.5435480381091651,-0.45177298908631514,0.2117743623773336,-0.8211965873488438,55.462236056303716,-1.8881188131973943,0.3317736757318269,4,0.11499977111816406,-0.6599998474121094,0.8249988555908203,-0.11500167846679688,-0.220001220703125,1,0.01852922329717499,-1.7894874214467846,34.790000915527344,1.619031616424885,34.990001678466804,1.2702772365015789,34.709999084472656,0.01852922329717499
9812,2011-04-20,35.130001068115234,35.279998779296875,34.77000045776367,34.950000762939446,12237100.0,0.01708164843512372,1.1250119210350638,1.4999682115836692,56.23631051752919,53.77540968028922,-0.3044225131168332,-0.43666514283858504,-0.07151469866552418,-1.198600478811315,9.769469141631701,0.7399978637695312,0.5296673652064641,0.42400074005126953,-0.2357410344219133,1.0837425145244524,0.09412985281468167,0.7538716272878574,-1.34274890085684,88.6365344045314,28.461585436007766,0.3298708872365902,4,-0.47500038146972656,-1.25,-0.40000152587890625,-0.6500015258789062,-0.4099998474121094,2,-0.0045545073312659445,-1.5714305177111063,34.540000915527344,-1.7894874214467846,34.790000915527344,1.619031616424885,34.990001678466804,-0.0045545073312659445
9813,2011-04-21,35.52000045776367,35.66999816894531,35.22999954223633,35.25,11094100.0,0.011101604833209322,-1.8386882421706763,1.4999999999999407,63.930880724511546,53.3286436618282,-0.7269765698785235,-0.8165486462543328,-0.45748951824072037,-1.5517167191976355,9.861914138040257,0.5399971008300781,0.4591584628631864,0.7810001373291016,0.029218901378364137,1.532781373279839,0.4051095193537293,1.1568907553044738,-1.667038364988585,89.79605606317362,23.269222614654893,0.3758906179753698,4,-0.7450008392333984,-1.2550010681152344,-1.0299997329711914,-1.0400009155273438,-0.220001220703125,3,-0.014639652338461984,1.1250119210350638,35.130001068115234,-1.5714305177111063,34.540000915527344,-1.7894874214467846,34.790000915527344,-0.014639652338461984
9814,2011-04-25,35.41999816894531,35.61000061035156,35.2599983215332,35.52000045776367,5778000.0,-0.002815379716485933,1.4999931881037043,-0.3703782195283912,64.20819107544486,53.259820233391245,-0.6568580699906619,-0.6905178409625989,-0.35744313458371835,-1.4086514606792448,9.959354976926125,0.3500022888183594,0.37927827478164744,0.6419979095458999,-0.16691537805221657,1.4509111971440163,0.23754126574684165,1.046454553344958,-1.4580139116000126,82.99316726828276,11.333990354347392,0.4044566437990595,4,-0.6449985504150391,-1.0349998474121094,-0.929997444152832,-0.9399986267089844,-1.4699974060058665,0,-0.03303213521820891,-1.8386882421706763,35.52000045776367,1.1250119210350638,35.130001068115234,-1.5714305177111063,34.540000915527344,-0.03303213521820891
9815,2011-04-26,35.7400016784668,35.779998779296875,35.20000076293945,35.33000183105469,13900000.0,0.00903454336714371,1.3673675933639031,-4.099904634751097,62.068962493313336,54.68591173763084,-0.9497568331949893,-0.9613624726533914,-0.6875454872982658,-1.6957484293524772,9.881853443360763,0.5799980163574219,0.26970750176057123,0.8995014190673842,-0.0034174623178557795,1.8024203004526242,0.4480419783747678,1.3509608597600007,-1.675536586425494,97.46853474396832,25.048685596381176,0.45145944069261973,4,-0.9100017547607422,-1.2950019836425781,-1.4000005722045898,-1.2600021362304688,-1.499999999999993,1,-0.04644655202722736,1.4999931881037043,35.41999816894531,-1.8386882421706763,35.52000045776367,1.1250119210350638,35.130001068115234,-0.04644655202722736
9816,2011-04-27,35.900001525878906,35.97999954223633,35.33000183105469,35.45000076293945,10311600.0,0.0044767722411303,1.1311512316533985,1.0975632449129598,61.981545352586146,56.71838197715023,-0.9318384592729885,-1.103927862692359,-0.8627632388612909,-1.8258883474615288,9.41865173786989,0.6499977111816406,0.18950050099923033,1.0125011444091783,-0.006949650996673995,2.0319519398150305,0.5027757467062486,1.522226542112108,-1.69829373885716,93.38858868704956,22.092863141535915,0.5097253977029274,4,-0.9300022125244141,-1.355001449584961,-1.6975011825561523,-1.4200019836425781,-2.4000015258789062,2,-0.04512542277788578,1.3673675933639031,35.7400016784668,1.4999931881037043,35.41999816894531,-1.8386882421706763,35.52000045776367,-0.04512542277788578
9817,2011-04-28,35.54999923706055,35.849998474121094,35.38999938964844,35.75,10224400.0,-0.009749366962172878,1.3000085831179606,-0.44444538634340697,53.59624868565927,57.02689080866153,-0.4382325753874028,-0.7274267290660461,-0.5368729608642155,-1.4472792367046878,9.358493320973304,0.5100021362304688,0.12923480001553145,0.6219989776611357,-0.4363934184039664,1.6803913737262377,0.09280277962858463,1.1511951756936867,-1.170462274517341,44.87166947063657,-21.908254321538358,0.5291961980325504,4,-0.45999908447265625,-1.0049991607666016,-1.472498893737793,-1.029998779296875,-2.229999542236328,3,-0.034599143984061276,1.1311512316533985,35.900001525878906,1.3673675933639031,35.7400016784668,1.4999931881037043,35.41999816894531,-0.034599143984061276
9818,2011-04-29,35.529998779296875,35.790000915527344,35.41999816894531,35.47999954223633,5916400.0,-0.0005626007930492616,-3.352922697183889,-0.2499952316466078,54.225349590234494,56.865061184085654,-0.3237261454370497,-0.6651321645394859,-0.544293028157881,-1.4005735829710417,9.232760557675348,0.37000274658203125,0.21656204834820159,0.5534986495971665,-0.5226404525080284,1.6296377517023615,0.01542909854457264,1.0915682006497605,-0.9904155587843562,42.30750420595485,-20.79200695786851,0.5380695510525967,4,-0.4399986267089844,-0.9849987030029297,-1.452498435974121,-1.0099983215332031,-2.259998321533203,4,-0.022797567870048163,1.3000085831179606,35.54999923706055,1.1311512316533985,35.900001525878906,1.3673675933639031,35.7400016784668,-0.022797567870048163
9819,2011-05-02,35.009998321533196,35.65999984741211,34.939998626708984,35.61000061035156,10262200.0,-0.014635532666178452,1.0571441027569333,-12.000228885328593,50.8810330239291,57.19163005109778,0.22284351020244486,-0.0882232325455945,-0.0721832139399865,-0.8639654639015149,8.534782136767918,0.720001220703125,0.3139986645593069,-0.005501747131354762,-1.0226491608244075,1.011645666561698,-0.5140754539778811,0.5030719597151716,-0.32637346884829554,6.730733961779019,-52.17892800038127,0.5085737068465258,5,0.0800018310546946,-0.4649982452392507,-0.9324979782104421,-0.48999786376952414,-2.3400001525878906,0,0.008283374162545432,-3.352922697183889,35.529998779296875,1.3000085831179606,35.54999923706055,1.1311512316533985,35.900001525878906,0.008283374162545432
9820,2011-05-03,34.799999237060554,35.080001831054695,34.509998321533196,35.02000045776367,8558900.0,-0.005998260341060324,2.352922697183832,0.36666730244710277,58.33330925071261,58.38464785710228,0.4854614650497453,0.18563698269573337,0.09455709822676539,-0.6438400812989187,7.459700424657667,0.5700035095214986,0.3484916070372819,-0.2500007629394432,-1.1809881872188726,0.6809866613399862,-0.7154944750791614,0.21549294920027506,1.1800003051757741,19.727937054953227,-43.00927911521916,0.46549371213971624,5,0.44499969482421164,-0.25499916076660867,-0.7224988937378001,-0.2799987792968821,-1.8899993896484446,1,-0.024425244044715244,1.0571441027569333,35.009998321533196,-3.352922697183889,35.529998779296875,1.3000085831179606,35.54999923706055,-0.024425244044715244
9821,2011-05-04,34.81999969482422,35.040000915527344,34.470001220703125,34.779998779296875,8118100.0,0.0005747258104065178,1.374982118731622,-0.18182133444306317,56.349183122129524,58.397189257613434,0.5692146996116563,0.18537976278427948,0.046112560419288684,-0.6533354903809112,7.300844562907412,0.5699996948242188,0.3378119870261429,-0.2365003585815444,-1.1586782912370381,0.6856775740739494,-0.6975893249092948,0.22458860774620604,1.1305998229980503,25.362258747560524,-39.840136255152494,0.46108896632774843,5,0.4050006866455078,-0.27499961853027344,-0.7399988174438477,-0.2999992370605469,-2.6699981689453125,2,-0.01665703680185926,2.352922697183832,34.799999237060554,1.0571441027569333,35.009998321533196,-3.352922697183889,35.529998779296875,-0.01665703680185926
9822,2011-05-05,35.02000045776367,35.560001373291016,34.59000015258789,34.709999084472656,9879900.0,0.005743847349004572,-2.5272820591070824,7.749856952126645,54.29363349229613,57.326384009589496,0.39333254407848983,-0.002128755307197139,-0.16931148834417087,-0.8265524018486872,6.897703180342707,0.970001220703125,0.3907975433220159,-0.044499588012698155,-0.9622655086697378,0.8732663326443415,-0.5033825483412215,0.4143833723158252,0.8713751281738311,41.66661850128602,-23.97680803171827,0.45888296032852155,5,0.2049999237060547,-0.47500038146972656,-0.8050003051757812,-0.5,-3.280000686645508,3,-0.04340378177884063,1.374982118731622,34.81999969482422,2.352922697183832,34.799999237060554,1.0571441027569333,35.009998321533196,-0.04340378177884063
9823,2011-05-06,35.22999954223633,35.61999893188477,35.150001525878906,35.40999984741211,8870100.0,0.0059965471652672075,-1.7647204021183436,-0.5806435734941242,53.38979215338055,56.124339684915675,0.1540732087986285,-0.2244218188271816,-0.3935787439545493,-1.005081143541517,7.009323597747691,0.5999984741211009,0.47605579420155664,0.16599960327148722,-0.7513744652331411,1.0833736717761155,-0.29268743098082695,0.6246866375238014,0.6045210690918026,63.86547887328459,-0.5698420107732716,0.4586870342523158,5,-0.0049991607666015625,-0.6849994659423828,-0.8849992752075195,-0.7099990844726562,-2.8999977111816335,4,-0.05421515390944753,-2.5272820591070824,35.02000045776367,1.374982118731622,34.81999969482422,2.352922697183832,34.799999237060554,-0.05421515390944753
9824,2011-05-09,35.34000015258789,35.599998474121094,35.150001525878906,35.189998626708984,7274500.0,0.003122356281034966,-2.91308963046507,-0.8333403975755521,57.970984045758605,55.66900874629849,0.03523707038355184,-0.3383823239405217,-0.5229886482578081,-1.0858457117212765,7.384450185865996,0.4499969482421875,0.4772250831423719,0.2675001144409208,-0.6571309723768266,1.1921312012586682,-0.19481542896794934,0.729815657849791,0.43993968311524156,75.65223160234143,12.213053268727819,0.46231554340887304,5,-0.11499977111816406,-0.7950000762939453,-0.9174995422363281,-0.8199996948242188,-3.75,0,-0.05857384510148722,-1.7647204021183436,35.22999954223633,-2.5272820591070824,35.02000045776367,1.374982118731622,34.81999969482422,-0.05857384510148722
9825,2011-05-10,35.459999084472656,35.630001068115234,35.2400016784668,35.4900016784668,6327000.0,0.003395555499905001,1.5161139481941794,-0.20001525863384365,63.855363544443485,55.87721076761597,-0.14377681304234358,-0.4391549179223091,-0.6610803285163698,-1.173059262065756,7.546728742995727,0.3899993896484375,0.4065409340065713,0.36099910736083984,-0.5767228774260431,1.2987210921477228,-0.10786188503259808,0.8298600997542778,0.2675432066304779,85.3446546547534,20.03323611020261,0.46886099239344087,5,-0.2999992370605469,-0.9149990081787109,-1.0274982452392578,-0.9399986267089844,-4.1399993896484375,1,-0.07868023089569243,-2.91308963046507,35.34000015258789,-1.7647204021183436,35.22999954223633,-2.5272820591070824,35.02000045776367,-0.07868023089569243
9826,2011-05-11,34.900001525878906,35.59000015258789,34.759998321533196,35.439998626708984,7755300.0,-0.015792373746534083,-1.0243860457110248,17.998347107438015,46.504571252992896,55.08924660843082,0.2899440411405223,0.19046467849454984,-0.10639062058459103,-0.582880486463587,6.755952486467923,0.8300018310546946,0.32442430099902,-0.2369985580444336,-1.0664333774193224,0.5924362613304552,-0.6517159677318745,0.17771885164300727,0.7772391224082256,29.807798114660894,-31.208413091146372,0.4147174096874443,5,0.22999954223632812,-0.35500144958496094,-0.46000099182128906,-0.3800010681152344,-3.660001754760742,2,-0.05702010290719273,1.5161139481941794,35.459999084472656,-2.91308963046507,35.34000015258789,-1.7647204021183436,35.22999954223633,-0.05702010290719273
9827,2011-05-12,35.33000183105469,35.439998626708984,34.630001068115234,34.81999969482422,7941500.0,0.012320925111046988,1.2191843815973746,-0.9444534710399345,47.14717260387585,54.30278249883541,-0.19505701865301717,-0.1702954740913185,-0.5735627820662899,-0.9784556923360768,5.938123481558056,0.80999755859375,0.23920662464081488,0.1435016632080064,-0.5993032181264866,0.8863065445424994,-0.2279007774592401,0.5149041038752529,0.2999992370605469,70.00007629394531,12.102824190921162,0.37140244066724803,5,-0.2650012969970703,-0.40000152587890625,-0.9825010299682617,-0.8100013732910156,-4.050001144409176,3,-0.09000849534008781,-1.0243860457110248,34.900001525878906,1.5161139481941794,35.459999084472656,-2.91308963046507,35.34000015258789,-0.09000849534008781
9828,2011-05-13,35.18000030517578,35.56999969482422,35.150001525878906,35.290000915527344,8390400.0,-0.0042457265243348585,-3.9412081500762945,-0.215686567834009,46.449740871826336,53.81041670415733,-0.11166680759372838,0.017626476881645203,-0.4767825372923795,-0.791358447285262,5.652337427735404,0.4199981689453125,0.1313106781136284,-0.02999992370605753,-0.7382668365400633,0.6782669891279482,-0.3841333801230604,0.32413353271094536,0.4099998474121094,54.99992370605469,0.26568788530455834,0.3541334564170037,5,-0.12999916076660156,-0.25,-0.8324995040893555,-0.6599998474121094,-3.1500015258789062,4,-0.09778284548654526,1.2191843815973746,35.33000183105469,-1.0243860457110248,34.900001525878906,1.5161139481941794,35.459999084472656,-0.09778284548654526
9829,2011-05-16,34.90999984741211,35.529998779296875,34.84000015258789,35.15999984741211,6690100.0,-0.007674828181395643,-2.5384600336476386,2.272714662227771,37.53751689692299,51.499773109291816,0.1594220827261239,0.2965293023257942,-0.2548890704339186,-0.48721204196735357,5.871988249193546,0.6899986267089844,0.08111792599539314,-0.29600028991698935,-1.0103760492410814,0.4183754694071027,-0.6531881695790318,0.06118758974505312,0.6599998474121094,27.9998779296875,-20.44768755330665,0.3571878796620447,5,0.1400012969970703,0.020000457763671875,-0.5599994659423828,-0.3899993896484375,-3.1700000762939453,0,-0.073904268909605,-3.9412081500762945,35.18000030517578,1.2191843815973746,35.33000183105469,-1.0243860457110248,34.900001525878906,-0.073904268909605
9830,2011-05-17,34.439998626708984,34.830001831054695,33.919998168945305,34.830001831054695,10541300.0,-0.013463226088726743,3.666647104277219,1.560012817382841,29.945032775975733,48.56597862638584,0.640323828589942,0.7788993569343745,0.18601982935903294,0.014069692643488452,6.567827740778263,0.990001678466804,0.011658792553532749,-0.7485013961792006,-1.5206015161930395,0.023598723834638236,-1.1345514561861236,-0.36245133617227765,1.1300010681152344,31.137714976209857,-11.144891878223966,0.38605006000691966,5,0.33500099182128906,0.4900016784667969,-0.0749979019165039,0.0800018310546875,-2.3199996948242116,1,-0.08275257223474031,-2.5384600336476386,34.90999984741211,-3.9412081500762945,35.18000030517578,1.2191843815973746,35.33000183105469,-0.08275257223474031
9831,2011-05-18,35.18000030517578,35.27000045776367,34.5,34.5,8255100.0,0.021486693030612125,-1.2647062123439061,-1.7435762003970847,45.40944548725388,47.57884662582559,-0.04832318266584679,0.09412928480310256,-0.5873255509476394,-0.6882744361953286,6.571980460078191,0.8300018310546875,0.01291352821874625,-0.04049968719482422,-0.7499397213524546,0.6689403469628061,-0.39521970427363584,0.3142203298839874,0.34999847412109375,76.36369521290625,32.98720411600687,0.3547200170788146,5,-0.4050006866455078,-0.25,-0.8149995803833008,-0.6599998474121094,-3.64999961853027,2,-0.10972144902976788,3.666647104277219,34.439998626708984,-2.5384600336476386,34.90999984741211,-3.9412081500762945,35.18000030517578,-0.10972144902976788
9832,2011-05-19,34.970001220703125,35.209999084472656,34.580001831054695,35.20000076293945,6899500.0,-0.0059692746631886395,4.040054932478771,-0.3382344691402349,43.364959755859424,46.464976359434345,0.17191650794399038,0.3072814623945419,-0.37769141372722004,-0.4417759799284653,7.118221769034518,0.6299972534179616,-0.010394048101851183,-0.24249877929687358,-0.959800609853346,0.4748030512595989,-0.6011496945751134,0.1161521359813662,0.46339752197265227,63.6364897419419,19.29344513165458,0.3586509152782369,5,-0.19500160217285156,-0.04000091552734375,-0.755000114440918,-0.4500007629394531,-3.230001449584961,3,-0.10666289160369558,-1.2647062123439061,35.18000030517578,3.666647104277219,34.439998626708984,-2.5384600336476386,34.90999984741211,-0.10666289160369558
9833,2011-05-20,35.0,35.189998626708984,34.689998626708984,34.889999389648445,7365200.0,0.0008578432442007955,1.040825223822499,-0.4782644751463377,49.865974225734064,45.56441971276496,0.1183020150231755,0.24909956361323538,-0.3919174408129038,-0.4324950060860999,7.76075383462696,0.5,-0.0223965145597802,-0.18649997711181499,-0.8945081239932478,0.5215081697696178,-0.5405040505525349,0.16750409632890495,0.3425947082519514,67.0808336413524,17.23734594008556,0.35400407344071677,5,-0.22500038146972656,-0.05000114440917969,-0.9224996566772461,-0.4799995422363281,-3.020000457763672,4,-0.10628569466727111,4.040054932478771,34.970001220703125,-1.2647062123439061,35.18000030517578,3.666647104277219,34.439998626708984,-0.10628569466727111
9834,2011-05-23,34.25,34.59999847412109,34.25,34.59999847412109,8218300.0,-0.021428571428571463,1.0000000000000406,-3.181786655569568,43.55972859369895,43.30934916268224,0.7793863015705682,0.9559647874980612,0.3609521565765945,0.34851123289872277,8.635781881434667,0.75,-0.057756859431187024,-0.8780000686645479,-1.6904200808586367,-0.06558005647045917,-1.2842100747615888,-0.4717900625675071,1.0072389158935522,24.444538634341093,-28.001796309802806,0.4062100060970429,5,0.5049991607666016,0.6999988555908203,-0.17499923706054688,0.2700004577636719,-2.3700008392333984,0,-0.06481755388914234,1.040825223822499,35.0,4.040054932478771,34.970001220703125,-1.2647062123439061,35.18000030517578,-0.06481755388914234
9835,2011-05-24,34.080001831054695,34.34000015258789,33.86999893188477,34.330001831054695,8304600.0,-0.004963450188184115,2.4815338099410726,0.7142888283378892,41.62897997369418,42.76761679831571,0.8191927317737822,1.0490065631259213,0.5264231836821622,0.5490015359186629,9.472524718618129,0.4700012207031179,-0.11290971781467363,-0.9649982452392507,-1.850091064989762,-0.07990542548873947,-1.4075446551145063,-0.5224518353639951,1.1099967956542898,15.000190734655472,-39.183713501686,0.44254640987525734,5,0.6399974822997976,0.8449974060058523,-0.00500106811524148,0.43999862670897727,-1.25,1,-0.06866202858605053,1.0000000000000406,34.25,1.040825223822499,35.0,4.040054932478771,34.970001220703125,-0.06866202858605053
9836,2011-05-25,34.279998779296875,34.509998321533196,33.900001525878906,33.97999954223633,6798600.0,0.005868454738753526,-1.6521872538043394,-1.1999969482421875,41.62892959630611,42.15447868636351,0.5833444553379721,0.7604066768068236,0.34540675876090177,0.38096925641597323,9.95840003162364,0.6099967956542898,-0.19730145141021183,-0.6840011596679716,-1.535511054983239,0.16750873564729574,-1.1097561073256017,-0.2582462120103415,0.8043998718261705,30.597000054088618,-24.130499305679436,0.4257549476576321,5,0.4400005340576172,0.6450004577636719,-0.012497901916503906,0.24000167846679688,-0.7599983215332031,2,-0.06301049954285931,2.4815338099410726,34.080001831054695,1.0000000000000406,34.25,1.040825223822499,35.0,-0.06301049954285931
9837,2011-05-26,34.31999969482422,34.360000610351555,34.0,34.189998626708984,7301400.0,0.0011668878924087078,2.4285299086303436,0.43333799575295956,39.294109832862226,41.35940857092306,0.4302539077613119,0.6572290138305732,0.36102663005809177,0.3698176877338213,10.470532650288652,0.3600006103515554,-0.32153851472395445,-0.5825002670288058,-1.4334779619598805,0.26847742790226903,-1.0079891144943431,-0.15701141956326836,0.6672469787597635,34.09097477097326,-18.67590683867101,0.4254888474655364,5,0.37999916076660156,0.6049995422363281,-0.052498817443847656,0.20000076293945312,-1.4000015258789134,3,-0.08129367811735344,-1.6521872538043394,34.279998779296875,2.4815338099410726,34.080001831054695,1.0000000000000406,34.25,-0.08129367811735344
9838,2011-05-27,34.720001220703125,34.759998321533196,34.439998626708984,34.439998626708984,5142900.0,0.011655056218990323,-1.2856909306412212,2.153848411044925,43.171813570416056,41.98544153464451,-0.04677989223659296,0.20388646138749777,0.013414145262103716,0.002242433177343628,10.73295791803058,0.43999862670897727,-0.32873213398482193,-0.14199886322021626,-0.9428563838178974,0.6588586573774649,-0.5424276235190604,0.25842989707862785,0.17786563354491847,95.50594064498505,43.74881248129524,0.40042876029884156,5,-0.15000152587890625,0.20499801635742188,-0.4525003433227539,-0.20000076293945312,-1.8700027465820384,4,-0.0858295318206389,2.4285299086303436,34.31999969482422,-1.6521872538043394,34.279998779296875,2.4815338099410726,34.080001831054695,-0.0858295318206389
9839,2011-05-31,35.29999923706055,35.29999923706055,34.810001373291016,34.810001373291016,8640100.0,0.016705011404538173,1.0,1.7499761583629652,48.40000030517601,44.03599348233343,-0.6321120459083431,-0.3723626746630373,-0.5157240804835013,-0.5437032001650266,11.374395433920048,0.5799980163574219,-0.3590902961469311,0.42349910736083984,-0.39885379456180914,1.2458520092834888,0.012322656399518905,0.8346755583221608,-1.4300003051757741,100.0,50.32309964889385,0.4111764509613241,5,-0.7150001525878906,-0.375,-0.7799997329711914,-0.779998779296875,-1.8400001525878906,1,-0.0940509848889356,-1.2856909306412212,34.720001220703125,2.4285299086303436,34.31999969482422,-1.6521872538043394,34.279998779296875,-0.0940509848889356
9840,2011-06-01,33.950000762939446,35.15999984741211,33.939998626708984,35.11999893188477,8774200.0,-0.038243583662850966,-1.0504180130276453,-2.3877617750097606,41.79618964918597,43.634520611437,0.7164087633448233,0.9599058585858344,0.8601795778248302,0.8256579591135065,11.80006820392873,1.3600006103515625,-0.4131299011797154,-0.8839994430542077,-1.8049462353237544,0.03694734921533893,-1.344472839188981,-0.4235260469194344,-0.05140182495115653,3.5713799144956386,-46.61043459855155,0.46047339613477317,6,0.6349983215332102,0.9749984741211009,0.6299982070922923,0.5699996948242259,-1.0699996948242116,2,-0.06097206349498829,1.0,35.29999923706055,-1.2856909306412212,34.720001220703125,2.4285299086303436,34.31999969482422,-0.06097206349498829
9841,2011-06-02,34.240001678466804,34.36999893188477,33.900001525878906,34.009998321533196,7588700.0,0.008542000265399974,-1.0888915262283725,-0.19658437341055007,40.35397704294009,43.29996697666818,0.31183999749486446,0.6579589230955278,0.6012773375992211,0.5573816386944301,12.20720155558502,0.4699974060058665,-0.4083774946968788,-0.5649986267089773,-1.5235608805533332,0.3935636271353786,-1.0442797536311517,-0.08571749978680288,1.059997558593743,24.285764888924515,-22.422990192866198,0.4792811269221762,6,0.34499740600585227,0.6849975585937429,0.39749813079833274,0.2799987792968679,-1.8000030517578196,3,-0.04117990006696892,-1.0504180130276453,33.950000762939446,1.0,35.29999923706055,-1.2856909306412212,34.720001220703125,-0.04117990006696892
9842,2011-06-03,33.5,34.080001831054695,33.470001220703125,33.790000915527344,7389700.0,-0.02161219749390908,-2.4857329700272888,-1.2608551431319086,36.53845448465504,41.819131449881624,0.917922765464759,1.3473253435158057,1.3460443893390632,1.3124706496306686,13.48165390642504,0.770000457763679,-0.34812514649222237,-1.2290002822876005,-2.3440436597934067,-0.11395690478179432,-1.7865219710405,-0.671478593534701,1.7719992828369158,1.6392793341157292,-42.20224902403132,0.5575216887529022,6,0.8850002288818359,1.1599998474121094,1.2574996948242188,1.0200004577636719,-2.25,4,0.0005970285899603578,-1.0888915262283725,34.240001678466804,-1.0504180130276453,33.950000762939446,1.0,35.29999923706055,0.0005970285899603578
9843,2011-06-06,33.31999969482422,33.669998168945305,33.279998779296875,33.509998321533196,7807300.0,-0.005373143438083039,-1.8888794698992113,0.6551656099549885,37.073164680232146,41.09840212616309,0.932629741572363,1.451305652537954,1.507862002283531,1.5047487230695964,14.802905069383435,0.3899993896484304,-0.4198033370338905,-1.3135005950927763,-2.566510080612801,-0.06049110957275161,-1.9400053378527886,-0.686995852332764,1.8799196655273462,1.980242894183721,-42.05312369800828,0.6265047427600116,6,0.9699993133544922,1.2150001525878906,1.4975004196166992,1.2000007629394531,-2.3199996948242188,0,-0.01200484782540523,-2.4857329700272888,33.5,-1.0888915262283725,34.240001678466804,-1.0504180130276453,33.950000762939446,-0.01200484782540523
9844,2011-06-07,33.27000045776367,33.68000030517578,33.200000762939446,33.439998626708984,8540200.0,-0.0015005773564972236,-2.096795629060743,0.8947336719738525,39.7905842815715,40.89413593814945,0.9264199340737562,1.4105963174259912,1.5458150458792517,1.5643048902381054,16.225575618497697,0.47999954223633523,-0.47485333426219256,-1.2599998474121108,-2.605823833777599,0.08582413895337737,-1.9329118405948549,-0.5870878542293667,1.8147236677246141,3.5714146694644624,-40.35433989247353,0.6729119931827453,6,0.9799995422363281,1.1599998474121094,1.547499656677246,1.25,-2.5500011444091832,1,-0.012624045021453423,-1.8888794698992113,33.31999969482422,-2.4857329700272888,33.5,-1.0888915262283725,34.240001678466804,-0.012624045021453423
9845,2011-06-08,32.669998168945305,33.169998168945305,32.580001831054695,33.15999984741211,13622300.0,-0.01803433365082363,1.313718743688908,2.882393860515256,27.549161175500785,39.32971722472665,1.4587865833312463,1.8876420226357524,2.1313863101792236,2.1733462406103783,17.890893800092815,0.6899986267089773,-0.5920115760956008,-1.7205020904541115,-3.2289977107167687,-0.21200647019145435,-2.4747499005854365,-0.9662542803227865,2.2639480875390703,5.027736516940538,-33.357497897874204,0.7542478101313279,6,1.2700023651123118,1.4350032806396555,2.1475019454956126,1.8500022888183665,-1.8499984741210866,2,0.02418123537816097,-2.096795629060743,33.27000045776367,-1.8888794698992113,33.31999969482422,-2.4857329700272888,33.5,0.02418123537816097
9846,2011-06-09,32.90999984741211,33.27000045776367,32.40999984741211,32.77000045776367,13681200.0,0.007346240952500027,1.0,-0.28571206140862637,31.672582163639774,38.48288081703526,1.1220044660222754,1.5714809543903385,1.8642931719108944,1.9349293628755788,19.35684034175928,0.8600006103515625,-0.6232619299176037,-1.381000328063962,-3.0060146611508927,0.24401400502296866,-2.193507494607431,-0.5684931615204931,1.7885519665292975,29.940084197349687,-5.034121352719293,0.8125071665434663,6,0.9449996948242188,1.1100006103515625,1.984999656677246,1.6100006103515625,-2.4300003051757812,3,-0.0009115399403210045,1.313718743688908,32.669998168945305,-2.096795629060743,33.27000045776367,-1.8888794698992113,33.31999969482422,-0.0009115399403210045
9847,2011-06-10,32.150001525878906,32.810001373291016,31.940000534057614,32.689998626708984,9875600.0,-0.02309323382123829,1.2307639639463492,-3.857138964577657,27.55906174043963,36.74813061370455,1.7230107672646113,2.1934876964261747,2.5949024785490877,2.6791758697041246,20.839812790558362,0.9699993133544957,-0.6539838661133075,-1.9819986343383817,-3.790861068271056,-0.17313620040570754,-2.886429851304719,-1.0775674173720446,2.273924052078982,12.069024106040008,-18.065486480793176,0.9044312169663374,6,1.4699983596801758,1.6349992752075195,2.7349987030029297,2.3699989318847656,-0.7300014495849609,4,0.009020127124928612,1.0,32.90999984741211,1.313718743688908,32.669998168945305,-2.096795629060743,33.27000045776367,0.009020127124928612
9848,2011-06-13,31.739999771118164,32.400001525878906,31.68000030517578,32.259998321533196,10270800.0,-0.012752775592583254,-1.2500126660368667,0.9629654485472152,29.11813533034747,34.60570117205693,1.86161398839387,2.4586137294442807,2.9759478600164613,3.081899064714804,22.72131035846553,0.720001220703125,-0.7178408371852356,-2.2200003623962417,-4.249965468248384,-0.1900352565440997,-3.2349829153223126,-1.2050178094701707,2.336176300693687,2.9999732971191406,-26.703648880257607,1.0149825529260719,6,1.6800003051757812,1.9150009155273438,3.145000457763672,2.780000686645508,-0.5200004577636754,0,-0.015437926107486621,1.2307639639463492,32.150001525878906,1.0,32.90999984741211,1.313718743688908,32.669998168945305,-0.015437926107486621
9849,2011-06-14,32.330001831054695,32.52000045776367,32.040000915527344,32.080001831054695,8279100.0,0.018588596855422912,-1.909071993341531,-0.4807705709957554,36.39192162730262,34.00522694740323,0.9007350134412206,1.755415318903026,2.3738868575731047,2.4919671720284526,24.124538822369512,0.7800006866455078,-0.7699277978892312,-1.5009984016418372,-3.6033868976418333,0.6013900943581625,-2.552192649641839,-0.44980415364183557,1.3627861180953857,40.88059518868399,8.932208533181946,1.0511942479999998,6,0.6949977874755788,1.3249988555908132,2.5549983978271413,2.1899986267089773,-0.7200012207031357,1,-0.04113831598293194,-1.2500126660368667,31.739999771118164,1.2307639639463492,32.150001525878906,1.0,32.90999984741211,-0.04113831598293194
9850,2011-06-15,31.59000015258789,32.200000762939446,31.5,31.82999992370605,11576500.0,-0.02288900824484308,-2.3333363608702617,-0.959999084472642,30.70304726606429,32.932901416639254,1.4201046670506727,2.393679906773002,3.0968505962024864,3.22773665643728,24.549666456844353,0.8300018310546946,-0.9015850065862381,-2.0985001564025865,-4.403654807844241,0.20665449503906785,-3.2510774821234136,-0.9459228306817593,1.7807417735263016,5.084753068459789,-25.917804500984843,1.1525773257208278,6,1.2000007629394531,1.9750003814697266,3.2950000762939453,2.9300003051757812,0.19000053405762074,2,-0.027540387307093184,-1.909071993341531,32.330001831054695,-1.2500126660368667,31.739999771118164,1.2307639639463492,32.150001525878906,-0.027540387307093184
9851,2011-06-16,31.31999969482422,31.71999931335449,31.15999984741211,31.6200008392334,9336700.0,-0.008547022996502007,1.240006408715871,1.2500059604701803,29.166690950012324,32.113816579456724,1.3771678674910248,2.487191142565777,3.3276264695202116,3.4800761977279535,25.894657054357562,0.5599994659423793,-1.1348934992748525,-2.1755005836486845,-4.598221890845409,0.24722072354804325,-3.3868612372470466,-0.9641399300503224,1.714008684589416,9.696951481719525,-20.05096739935255,1.2113606535983639,6,1.1000003814697266,2.0550003051757812,3.5325002670288086,3.200000762939453,0.14999961853026988,3,-0.015964240257723472,-2.3333363608702617,31.59000015258789,-1.909071993341531,32.330001831054695,-1.2500126660368667,31.739999771118164,-0.015964240257723472
9852,2011-06-17,31.239999771118164,31.649999618530273,30.959999084472656,31.57999992370605,10739100.0,-0.002554276005286016,1.8750049670584683,1.1333295186506078,24.709316751245325,30.740055698458193,1.2324820447900322,2.396279318613722,3.361182966181751,3.5524687335123204,27.36088308213649,0.6900005340576172,-1.2419664990056987,-2.069000434875491,-4.586224553370549,0.4482236836195703,-3.3276124941230236,-0.8103883756279586,1.4192069018951656,17.948746163909572,-3.3374193904372547,1.2586120592475303,6,1.0799999237060547,2.0249996185302734,3.597500801086426,3.280000686645508,0.3299999237060547,4,-0.024327792395967496,1.240006408715871,31.31999969482422,-2.3333363608702617,31.59000015258789,-1.909071993341531,32.330001831054695,-0.024327792395967496
9853,2011-06-20,31.28000068664551,31.399999618530273,31.10000038146973,31.11000061035156,9324900.0,0.0012804390467482385,-2.1578778296442107,-0.5000000000000261,18.296589852379583,28.35183409521464,0.9752317940325987,2.1747990000286883,3.2619954304350607,3.4995869687289733,28.90634578637704,0.2999992370605433,-1.3787125779495497,-1.8429995536804178,-4.38375870254664,0.6977595951858007,-3.1133791281135252,-0.5726199792473068,1.0393644686596808,20.51290515839561,8.80414894274487,1.2703795744331094,6,0.8349990844726527,1.9849987030029261,3.717499732971188,3.2399997711181605,-0.8900012969970703,0,0.004475683714041834,1.8750049670584683,31.239999771118164,1.240006408715871,31.31999969482422,-2.3333363608702617,31.59000015258789,0.004475683714041834
9854,2011-06-21,32.029998779296875,32.11999893188477,31.20000076293945,31.36000061035156,7883600.0,0.023976920594236617,1.1647054599635474,3.9411639309314275,33.27527116538832,28.988068538535483,0.034466344429546325,1.3175055933984083,2.4625622286495457,2.7359886221851895,29.453551090302167,0.9199981689453232,-1.4202960692346949,-0.9820013999938979,-3.5093892532655815,1.5453864532777857,-2.2456953266297432,0.2816925266419439,-1.0699996948242188,86.29018116711168,70.5137401309197,1.2636939266358427,6,0.08500099182128906,1.2150001525878906,2.9600019454956055,2.490001678466797,-1.9099979400634766,1,-0.025288776047844963,-2.1578778296442107,31.28000068664551,1.8750049670584683,31.239999771118164,1.240006408715871,31.31999969482422,-0.025288776047844963
9855,2011-06-22,31.739999771118164,32.110000610351555,31.739999771118164,31.940000534057614,7014800.0,-0.009053981243550835,-2.699994277975858,-0.29850941720375546,28.223007977957252,28.604782517904088,0.19966926106958027,1.5001209566914042,2.706474101217694,3.01631115720825,29.590559926335462,0.37000083923339133,-1.4712420989005892,-1.1550003051757827,-3.6908527619623683,1.3808521516108065,-2.4229265335690755,0.11292592321751016,-0.7568006896972648,67.24144734894907,50.370948401114944,1.2679262283932942,6,0.14500045776367188,1.3899993896484375,3.2500009536743164,2.780000686645508,-1.989999771118164,2,-0.004095751786516999,1.1647054599635474,32.029998779296875,-2.1578778296442107,31.28000068664551,1.8750049670584683,31.239999771118164,-0.004095751786516999
9856,2011-06-23,32.11999893188477,32.18000030517578,31.26000022888184,31.38999938964844,12057200.0,0.011972248377657202,1.1647002329203278,-3.6499837875985492,37.17472290291123,29.673189313734262,-0.3399228192346122,1.0013422561242038,2.3093211985726754,2.6344951456869055,30.22930769064256,0.9200000762939418,-1.5460887026534351,-0.6670011520385657,-3.137638269603684,1.8036359655265528,-1.902319710821125,0.5683174067439936,-1.1140638534545957,95.0818595692529,73.13347093954442,1.2353185587825593,6,-0.37999916076660867,1.0100002288818288,2.7325010299682546,2.3400020599365163,-2.2299995422363317,3,-0.010585250826448567,-2.699994277975858,31.739999771118164,1.1647054599635474,32.029998779296875,-2.1578778296442107,31.28000068664551,-0.010585250826448567
9857,2011-06-24,31.53000068664551,32.110000610351555,31.440000534057614,32.09000015258789,13362400.0,-0.01836856366310724,1.2333321677321731,-0.7671230371279929,34.54233043629522,30.27587765883957,0.17084575129029744,1.4457268471388964,2.8685085889629214,3.201823089586423,30.90257417783555,0.6799983978271591,-1.5151531955131397,-1.1174994468688944,-3.5382423448558207,1.303243451118032,-2.3278708958623575,0.09287200212456881,-0.4771029991455116,39.814845884453646,14.70691587897175,1.2103714489934627,6,0.2099990844726527,1.5999984741210902,3.322499275207516,2.9300003051757777,-2.4300003051757812,4,-0.001902993085453275,1.1647002329203278,32.11999893188477,-2.699994277975858,31.739999771118164,1.1647054599635474,32.029998779296875,-0.001902993085453275
9858,2011-06-27,31.739999771118164,31.90999984741211,31.209999084472656,31.63999938964844,10247100.0,0.0066602943196762965,2.181817787738364,-0.17857228006716078,37.14285714285722,30.359314938345634,-0.04375459643608437,1.0551233079817308,2.61757560789507,2.9682286440369268,32.47888764400241,0.7000007629394531,-1.531490916938104,-0.758500289916995,-3.002521941262323,1.4855213614283294,-1.8805111155896554,0.36351053575566894,-0.6420179789111344,55.101965348519634,26.143323231915033,1.1220108256726624,6,-0.15999984741211293,1.3899993896484375,3.1125001907348633,2.420001983642578,-2.4400005340576136,0,-0.005356020085691249,1.2333321677321731,31.53000068664551,1.1647002329203278,32.11999893188477,-2.699994277975858,31.739999771118164,-0.005356020085691249
9859,2011-06-28,31.979999542236328,31.989999771118164,31.56999969482422,31.81999969482422,9212900.0,0.0075614295163464185,3.6666596024244478,1.5999923706346293,43.82827721042602,31.817673821052495,-0.37841802014676773,0.58356416446955,2.3295600886840475,2.7078652395157405,35.021046301643075,0.4200000762939453,-1.4397196524283764,-0.3525005340576186,-2.175660475746376,1.470659407631139,-1.2640805049019974,0.5590794367867602,-0.8387370095105489,79.38139059304703,45.437784456785785,0.9115799708443781,6,-0.4099998474121094,1.1499996185302734,2.8824996948242188,2.1750011444091797,-4.059999465942383,1,-0.049718579591846335,2.181817787738364,31.739999771118164,1.2333321677321731,31.53000068664551,1.1647002329203278,32.11999893188477,-0.049718579591846335
9860,2011-06-29,31.8799991607666,32.09999847412109,31.56999969482422,32.009998321533196,9302900.0,-0.0031269663196102915,2.41935285395225,-0.8124955296473342,40.55045043184836,33.08253598570094,-0.26033192619587453,0.5486641111394945,2.3858403369960968,2.7795285864171646,36.48353182573983,0.5299987792968679,-1.3378358056694566,-0.34900083541869975,-2.013666826715287,1.3156651558778876,-1.1813338310669934,0.4833321602295939,-0.6971871171428212,69.07208588957056,33.19185952047746,0.8323329956482945,6,-0.3099994659423828,1.25,2.9724998474121094,2.2750015258789062,-4.689998626708988,2,-0.05520697515259543,3.6666596024244478,31.979999542236328,2.181817787738364,31.739999771118164,1.2333321677321731,31.53000068664551,-0.05520697515259543
9861,2011-06-30,32.830001831054695,32.880001068115234,31.95000076293945,31.95000076293945,11609100.0,0.029799331721978906,-1.1136344917572205,-6.769282685564664,56.028368074789704,36.56243057720587,-1.088033842864487,-0.540078482725697,1.41031471341865,1.8092995092145614,37.44737326204288,1.0000019073486328,-1.302307604222527,0.6715018272400002,-0.7337856734549177,2.076789327934918,-0.031141923107462333,1.3741455775874591,-1.6073022569688327,97.00603726520836,55.71323058872255,0.7026437503474593,6,-0.8400011062622141,0.29999732971190696,1.992497444152825,1.3249988555908132,-6.640001296997081,3,-0.09381668167137436,2.41935285395225,31.8799991607666,3.6666596024244478,31.979999542236328,2.181817787738364,31.739999771118164,-0.09381668167137436
9862,2011-07-01,33.52000045776367,33.65999984741211,32.709999084472656,32.990001678466804,9562700.0,0.02101731916616245,1.3456879662421821,0.6022706090936917,65.03378938940675,41.75545274798667,-1.5875505495890962,-1.294891667594591,0.683264371372502,1.1025620911829321,37.55231425556644,0.9500007629394531,-1.1306915719896686,1.3605004310607924,-0.048829219485469366,2.769830081607058,0.655835605787658,2.0651652563339233,-2.1978627940360482,94.28574097746527,46.16015675904464,0.7046648252731325,7,-1.0900001525878906,-0.3900012969970703,1.3024988174438477,0.6350002288818359,-6.430000305175781,4,-0.10829358647202747,-1.1136344917572205,32.830001831054695,2.41935285395225,31.8799991607666,3.6666596024244478,31.979999542236328,-0.10829358647202747
9863,2011-07-05,32.919998168945305,33.5,32.810001373291016,33.400001525878906,9269800.0,-0.017899829374238507,1.0294068148414097,-0.9056687971440343,54.97467375655658,44.1664974803387,-0.8162919045281356,-0.7656481772683748,1.225906170177545,1.6850407607670448,37.45949635814361,0.7099990844726562,-0.9208130307711997,0.7804982185363727,-0.5695969583952163,2.1305933954679617,0.1054506300705782,1.4555458070021672,-1.4108315305229233,64.59322371098798,14.908793194709304,0.6750475884657942,7,-0.4849987030029226,0.21000099182129617,1.8925008773803782,1.2350025177002024,-6.419998168945305,1,-0.11603882138362709,1.3456879662421821,33.52000045776367,-1.1136344917572205,32.830001831054695,2.41935285395225,31.8799991607666,-0.11603882138362709
9864,2011-07-06,32.84999847412109,33.189998626708984,32.639999389648445,32.810001373291016,8892100.0,-0.002126357798228895,-1.8947246900567891,-0.08332671064132545,61.977174178697496,47.916960391532065,-0.6903395540298618,-0.7681086411594222,1.2397731892696626,1.7354948424815788,37.356861455160725,0.5499992370605398,-0.6608660741318388,0.7314986228942786,-0.5561800195047866,2.01917726529334,0.08765930169474956,1.3753379440938112,-1.1687651789795268,61.24395626057449,5.673501406303117,0.6438393211995316,7,-0.41499900817870383,0.2800006866455149,1.8975009918212962,1.3050022125244212,-5.549999237060536,2,-0.10806695287542223,1.0294068148414097,32.919998168945305,1.3456879662421821,33.52000045776367,-1.1136344917572205,32.830001831054695,-0.10806695287542223
9865,2011-07-07,33.459999084472656,33.59999847412109,32.93000030517578,33.06999969482422,10338100.0,0.01856927362818972,1.0000000000000213,9.750691463997917,69.10714261385846,51.46500702608175,-1.1518272542721064,-1.3870020888887566,0.5692545815070744,1.1024314330630745,36.47488934389837,0.75,-0.336011677123615,1.3019991874694838,-0.10027843989304586,2.7042768148320135,0.6008603737882154,2.0031380011507487,-1.6204644651494533,88.30404268893918,25.818410551861113,0.701138813681265,7,-1.0249996185302734,-0.39999961853027344,1.2950000762939453,0.9600009918212891,-6.279998779296875,3,-0.16557080573112104,-1.8947246900567891,32.84999847412109,1.0294068148414097,32.919998168945305,1.3456879662421821,33.52000045776367,-0.16557080573112104
9866,2011-07-08,32.880001068115234,33.27000045776367,32.459999084472656,33.009998321533196,8422200.0,-0.01733407149513566,1.4923060671150392,-0.3333268124730832,63.44264114778672,54.676152660691926,-0.5058848632837893,-0.8531059230255806,1.0755891603644585,1.65240670456879,35.555541048198805,1.0,-0.19589472225802496,0.7235011100769029,-0.6754499145570776,2.122452134710887,0.02402559775990909,1.422976622393893,-0.8948292305449179,35.00014305105651,-31.750989542610256,0.6994755123169916,7,-0.44500160217285156,-0.21500205993652344,1.8749980926513672,1.6599979400634766,-5.39000129699707,4,-0.1730535386014751,1.0000000000000213,33.459999084472656,-1.8947246900567891,32.84999847412109,1.0294068148414097,32.919998168945305,-0.1730535386014751
9867,2011-07-11,32.439998626708984,33.0,32.31999969482422,32.549999237060554,7093600.0,-0.013382068951114934,-2.885732970027248,0.8461764188040213,58.92306369577951,57.09617561101662,0.08579820310088593,-0.41135400767140595,1.446579863123958,2.057287620480693,34.243822848181544,0.6800003051757812,0.0016814057292151574,0.26899881362915323,-1.1356684594950437,1.6736660867533502,-0.4333348229329417,0.9713324501912517,-0.32084054835132747,9.374925494123028,-60.61327104973444,0.7023336365620979,7,0.1750011444091797,0.0800018310546875,2.315000534057617,2.105001449584961,-5.509998321533203,0,-0.19266332790487628,1.4923060671150392,32.880001068115234,1.0000000000000213,33.459999084472656,-1.8947246900567891,32.84999847412109,-0.19266332790487628
9868,2011-07-12,31.25,31.79999923706055,30.61000061035156,31.32999992370605,26187100.0,-0.036683066494621164,1.3333339566507636,0.7272679983353348,44.380411140897046,57.157523825513394,1.339883941629509,0.7800462275360616,2.552960763801174,3.2036110368458637,33.26361269059292,1.8299980163574254,0.08007533118222199,-0.8964998245239286,-2.3490948044511626,0.5560951554033053,-1.6227973144875492,-0.17020233456031164,2.4099998474121094,21.404677153902238,-44.59967577078771,0.7262974899636173,7,0.8850002288818359,0.8950004577636719,3.2725000381469727,3.2950000762939453,-4.319999694824219,1,-0.13311999511718753,-2.885732970027248,32.439998626708984,1.4923060671150392,32.880001068115234,1.0000000000000213,33.459999084472656,-0.13311999511718753
9869,2011-07-13,31.0,31.59000015258789,30.84000015258789,31.5,12708900.0,-0.008000000000000007,1.2058813629682819,6.25000596047044,44.6376825215261,57.61166072436649,1.6050389348105938,0.9753011490520791,2.731477733283782,3.40117281051311,32.47803569155121,0.75,0.22742740929019334,-1.0799997329711886,-2.6165712037136615,0.4565717377712879,-1.848285468342425,-0.3117139975999521,2.598999862670901,13.043467166788004,-50.623106270592395,0.7682857353712381,7,1.135000228881836,1.1450004577636719,3.41249942779541,3.5450000762939453,-5.610000610351559,2,-0.14516129032258063,1.3333339566507636,31.25,-2.885732970027248,32.439998626708984,1.4923060671150392,32.880001068115234,-0.14516129032258063
9870,2011-07-14,30.71999931335449,31.489999771118164,30.6200008392334,31.15999984741211,11017200.0,-0.009032280214371302,-1.7187573574772832,0.8800010681152415,39.70588689031816,55.79805170386964,1.9033466776129053,1.2509168167931577,2.942037865648036,3.6305665044425943,31.283104830545604,0.8699989318847656,0.3431858621757655,-1.3165003776550357,-2.957209655080465,0.3242088997703938,-2.1368550163677504,-0.49614573894232095,2.8192205642700223,4.135289823792521,-53.26243978488298,0.8203546387127153,7,1.4150009155273473,1.4150009155273473,3.620000839233402,3.8250007629394567,-5.89999961853027,3,-0.11132812997190422,1.2058813629682819,31.0,1.3333339566507636,31.25,-2.885732970027248,32.439998626708984,-0.11132812997190422
9871,2011-07-15,30.81999969482422,30.96999931335449,30.440000534057614,30.920000076293945,9349800.0,0.0032552208237275337,4.300018119915883,0.22727331839245202,44.37400457461158,53.50252005778129,1.6631404358111084,1.1716059066970743,2.7716824560850597,3.487691079488954,29.830053404450574,0.529998779296875,0.39476491499378596,-1.1914999961853,-2.8923142239861903,0.509314231615587,-2.041907110085745,-0.3410928822848547,2.6606357974548303,14.843720314086859,-42.928387645178624,0.8504071139004439,7,1.1999998092651296,1.2300004959106445,3.2025012969970703,3.460000991821289,-5.659999847412109,4,-0.11810510790691942,-1.7187573574772832,30.71999931335449,1.2058813629682819,31.0,1.3333339566507636,31.25,-0.11810510790691942
9872,2011-07-18,30.479999542236328,30.8700008392334,30.170000076293945,30.729999542236328,9592800.0,-0.011031802594241746,1.64149938461317,2.4999904632932157,40.21739613323831,51.862822544079265,1.7059682849047633,1.5302037360133482,3.0294785720144404,3.787992306071615,28.23688217724093,0.7000007629394531,0.4683941945395347,-1.4935001373291001,-3.2977088713135245,0.31070859665532424,-2.3956045043213123,-0.591395770336888,2.8790105517138613,19.018381935643877,-37.476652345310725,0.9021043669922131,7,1.4049997329711879,1.4350004196166992,3.457500457763672,3.7150001525878906,-4.239999771118164,0,-0.09809710682491657,4.300018119915883,30.81999969482422,-1.7187573574772832,30.71999931335449,1.2058813629682819,31.0,-0.09809710682491657
9873,2011-07-19,31.420000076293945,31.51000022888184,30.79999923706055,30.88999938964844,11095800.0,0.030839912997867813,-1.00000000000002,-2.120002746582017,46.07843791998707,50.09629629311143,0.5931980335338167,0.6337205609177232,2.009732086555246,2.812876876949062,26.193493023522997,1.0300006866455114,0.3842560592871145,-0.5604995727539048,-2.354436405307716,1.2334372597999064,-1.4574679890308104,0.33646884352300077,1.747669416596871,88.02816428449582,33.00591085295163,0.8969684162769048,7,0.46499919891357067,0.49499988555908203,2.2825002670288086,2.5399999618530273,-5.309999465942386,1,-0.1429026021710872,1.64149938461317,30.479999542236328,4.300018119915883,30.81999969482422,-1.7187573574772832,30.71999931335449,-0.1429026021710872
9874,2011-07-20,31.21999931335449,31.6200008392334,31.04999923706055,31.61000061035156,8028600.0,-0.0063653966407961615,1.7804837201512191,-0.7358505504313171,45.44199346233041,47.466835276274985,0.6008542839125823,0.8115345821933779,2.1224724919898854,2.9732095204641205,25.45674866093356,0.570001602172848,0.16079071503345332,-0.7200003623962452,-2.54552696824371,1.1055262434512194,-1.632763665319974,0.1927629405274871,1.767810014540519,72.41370238536817,18.376820768809026,0.9127633029237315,7,0.50000095367432,0.6950006484985387,2.317501068115238,2.610000610351566,-5.909999847412102,2,-0.13741188669224735,-1.00000000000002,31.420000076293945,1.64149938461317,30.479999542236328,4.300018119915883,30.81999969482422,-0.13741188669224735
9875,2011-07-21,31.61000061035156,31.79999923706055,30.76000022888184,31.290000915527344,11624400.0,0.012492034131155405,1.9714386920980624,-0.820509309297551,40.868259968031886,44.95857070074668,-0.08847006991651085,0.43352159183430317,1.644075050992857,2.5455648686626056,24.77815753063203,1.039999008178711,0.049073971747052525,-0.323499107360842,-2.1529456459472094,1.505947431225529,-1.2382223766540257,0.5912241619323417,1.2087401624473877,88.3436365317125,38.10036044594217,0.9147232692931847,7,-0.02500057220458629,0.3049993515014684,1.7299995422363317,2.2199993133544957,-6.090000152587887,3,-0.196773207864672,1.7804837201512191,31.21999931335449,-1.00000000000002,31.420000076293945,1.64149938461317,30.479999542236328,-0.196773207864672
9876,2011-07-22,31.78000068664551,31.940000534057614,31.270000457763672,31.29999923706055,9893200.0,0.005378047232250882,-1.481486321812645,1.5000059604701785,35.87663800382532,42.39785673497399,-0.48155502062163436,0.2495376029820484,1.4038848665485055,2.348267787408002,23.54480842572033,0.6700000762939418,-0.10740970805304428,-0.13649911880492738,-1.9649672486398764,1.6919690110300216,-1.0507331837224037,0.7777349461125489,0.8798156443631377,90.9604629360234,44.37614208114047,0.914234064917475,7,-0.7250003814697301,0.13499927520751598,1.397500038146969,1.9599990844726527,-5.620000839233402,4,-0.21900569041667772,1.9714386920980624,31.61000061035156,1.7804837201512191,31.21999931335449,-1.00000000000002,31.420000076293945,-0.21900569041667772
9877,2011-07-25,31.46999931335449,31.68000030517578,31.270000457763672,31.34000015258789,11566300.0,-0.009754605619668566,-2.0370522121830783,0.2708307670299816,37.649082572533715,41.64993133848917,-0.36164921336491673,0.5847961458764352,1.6247844047567703,2.610689848492168,22.24480760262971,0.5100002288818395,-0.39043110386313984,-0.4435004234313986,-2.2748333113932127,1.3878324645304154,-1.3591668674123092,0.4721660205495084,1.0404280423712784,60.16939837713744,15.207795036698855,0.9156664439809074,7,-0.4149990081787074,0.4450006484985387,1.427500724792484,2.10000038146973,-5.269998550415039,0,-0.2005084081226749,-1.481486321812645,31.78000068664551,1.9714386920980624,31.61000061035156,1.7804837201512191,31.21999931335449,-0.2005084081226749
9878,2011-07-26,31.56999969482422,32.02000045776367,31.46999931335449,31.5,11919400.0,0.003177641679429355,-7.461486545966316,0.5384626670774976,39.152562536732724,41.04047356240101,-0.45984129354646797,0.4968821793953566,1.4398428519091695,2.456502383444139,20.473166312050108,0.5500011444091832,-0.6183293547033877,-0.33500003814697266,-2.171294976930767,1.5012949006368181,-1.2531475075388698,0.5831474312449245,0.8000020241356367,64.28566022255414,20.500327876859643,0.9181474693918962,7,-0.47499942779541016,0.3450002670288086,1.2224998474121094,1.8999996185302734,-5.3600006103515625,1,-0.16883116804653908,-2.0370522121830783,31.46999931335449,-1.481486321812645,31.78000068664551,1.9714386920980624,31.61000061035156,-0.16883116804653908
9879,2011-07-27,30.38999938964844,31.190000534057614,30.25,31.190000534057614,13121000.0,-0.03737726691740306,1.3499979734449887,-11.428637602179736,26.275136742345524,39.54816799040405,0.6979250680145341,1.6355094893951367,2.5281432295711106,3.579534330605366,19.195697189860173,1.3199996948242188,-0.8309534080536665,-1.4355003356933551,-3.3918716695168847,0.520870998130178,-2.4136860026051217,-0.45731466878158855,1.848002230751458,7.909567991034587,-28.995079998633067,0.9781856669117664,7,0.7050008773803675,1.5250005722045863,2.3000001907348597,3.079999923706051,-4.819999694824222,2,-0.14083576391103025,-7.461486545966316,31.56999969482422,-2.0370522121830783,31.46999931335449,-1.481486321812645,31.78000068664551,-0.14083576391103025
9880,2011-07-28,30.1200008392334,30.70000076293945,30.11000061035156,30.34000015258789,9898800.0,-0.008884453959778993,-3.916672627136683,0.27499874830425275,27.597420994501917,37.68410314816965,0.9765590207088124,1.8623778615428819,2.7165656541379235,3.8030302026937264,18.130573061274262,0.5900001525878906,-0.8525416688230933,-1.6174989700317397,-3.716670402440549,0.4816724623770696,-2.6670846862361444,-0.567913253827335,1.9939206885201415,0.5235722345940994,-35.109166487264176,1.0495857162044042,7,0.9449996948242188,1.7649993896484375,2.5599985122680664,3.3499984741210938,-5.040000915527347,3,-0.1596945962573032,1.3499979734449887,30.38999938964844,-7.461486545966316,31.56999969482422,-2.0370522121830783,31.46999931335449,-0.1596945962573032
9881,2011-07-29,29.75,30.170000076293945,29.68000030517578,29.81999969482422,13036900.0,-0.012284224067864113,-3.6666848319709353,0.31818142410029215,27.914639783821542,36.31713022045667,1.31735245481525,2.0973329729677204,2.9751528867218866,4.117837188826243,18.650936086149926,0.48999977111816406,-0.870737624253529,-1.833499717712403,-4.0441556145612765,0.37715617913647037,-2.938827666136838,-0.7281717692879681,2.2036078543613797,2.9914397546856377,-34.47715222884066,1.1053279484244367,7,1.1000003814697266,1.9200000762939453,2.7574996948242188,3.719999313354492,-4.840000152587891,4,-0.14218485856256569,-3.916672627136683,30.1200008392334,1.3499979734449887,30.38999938964844,-7.461486545966316,31.56999969482422,-0.14218485856256569
9882,2011-08-01,29.88999938964844,30.13999938964844,29.3700008392334,29.979999542236328,13751200.0,0.004705861836922454,2.756091887717553,1.285722070844636,36.50794311565118,35.253741908863795,1.2123520327303368,1.7617659077283072,2.7298395222623135,3.9407808863144886,20.496835701198187,0.7699985504150426,-0.825011967042613,-1.5120002746581989,-3.6480226703126597,0.6240221209962584,-2.5800114724854275,-0.4439890768309702,1.8362477097943781,19.62258963280308,-19.056840710164412,1.0680111978272289,8,0.8050012588500941,1.6250009536743129,2.5450000762939418,3.579999923706051,-4.0,0,-0.12479088719982079,-3.6666848319709353,29.75,-3.916672627136683,30.1200008392334,1.3499979734449887,30.38999938964844,-0.12479088719982079
9883,2011-08-02,29.10000038146973,29.770000457763672,29.10000038146973,29.43000030517578,13498600.0,-0.026430211586163654,-3.0606074617808363,3.666659602424553,32.974925218652885,33.86851210401074,1.8312233811345315,2.372548477000766,3.402206253831192,4.696576896512671,22.51213413275019,0.7899990081787109,-0.8502051180911323,-2.110999393463132,-4.355880003969613,0.1338812170433492,-3.2334396987163707,-0.9885590882098931,2.3434971667479587,0.0,-40.190444133868404,1.1224403052532403,8,1.460000038146969,2.279999732971188,3.3349990844726527,4.369998931884762,-3.3000011444091797,1,-0.09965634297300352,2.756091887717553,29.88999938964844,-3.6666848319709353,29.75,-3.916672627136683,30.1200008392334,-0.09965634297300352
9884,2011-08-03,29.29999923706055,29.420000076293945,28.6200008392334,28.95000076293945,13077500.0,0.006872812816805851,1.7118611191930948,-1.0606016819351254,37.090912874078754,33.448806871349284,1.4865585879957806,1.9952538372137099,3.1086522439100968,4.460955399863433,24.52028303892696,0.7999992370605469,-0.8130119593435481,-1.733500576019285,-3.9940572903537905,0.5270561383152241,-2.8637789331865413,-0.6032222188520322,1.8154087078124235,32.6922318639109,-11.560804151399928,1.1302783571672539,8,1.0200014114379847,1.8400011062622035,3.0550003051757777,4.170000076293942,-3.2199993133544993,2,-0.10546075880710126,-3.0606074617808363,29.10000038146973,2.756091887717553,29.88999938964844,-3.6666848319709353,29.75,-0.10546075880710126
9885,2011-08-04,27.920000076293945,29.09000015258789,27.920000076293945,28.81999969482422,17343200.0,-0.04709894869284137,-1.6000012715662941,-2.5714386920980403,28.613574300646036,32.64179979321825,2.5569796164872685,3.097753035739892,4.382612022469864,5.794231196730188,27.228074332172568,1.3799991607666051,-0.9304192588630542,-2.8364997863769545,-5.2004597368480034,-0.4725398359059021,-4.018479761612479,-1.65451981114143,2.796142731676696,0.0,-45.99139669808888,1.1819799752355256,8,2.0500001907348633,2.869999885559082,4.429999351501465,5.549999237060547,-1.639999389648434,3,-0.08416906787421696,1.7118611191930948,29.29999923706055,-3.0606074617808363,29.10000038146973,2.756091887717553,29.88999938964844,-0.08416906787421696
9886,2011-08-05,27.190000534057614,28.38999938964844,26.489999771118164,28.15999984741211,31502600.0,-0.026146115338164133,1.6573451011095897,1.0777774716599702,27.057189866312754,31.46492282586037,2.869137104918945,3.562253883767095,4.989455735850502,6.483326434242866,29.84983345092067,1.899999618530277,-1.0610584582098106,-3.2819993019104032,-5.923223554048587,-0.6407750497722198,-4.602611427979493,-1.9613871758413133,3.022836582211223,19.178105098578467,-28.976624870580192,1.3206121260690908,8,2.0649995803833043,2.884999275207523,5.1599988937377965,6.2799987792968786,-0.5400009155273402,4,-0.07760208050414052,-1.6000012715662941,27.920000076293945,1.7118611191930948,29.29999923706055,-3.0606074617808363,29.10000038146973,-0.07760208050414052
9887,2011-08-08,26.190000534057614,26.979999542236328,25.959999084472656,26.36000061035156,25663400.0,-0.03677822656705809,-2.2380813979891556,0.1752579346742456,13.831259520255756,28.651444712918487,3.3988284520142997,4.289960374621632,5.850851066864781,7.453915454550366,32.505802737729915,1.2300014495849574,-1.2322059381056683,-3.9694993972778363,-7.069437812156398,-0.8695609823992747,-5.519468604717115,-2.4195301898385573,3.2782691131810893,6.036781277752821,-35.54272932364523,1.5499692074392808,8,2.384999275207523,3.619998931884769,6.369999408721927,7.2799987792968786,1.0799999237060582,0,-0.0488736411051609,1.6573451011095897,27.190000534057614,-1.6000012715662941,27.920000076293945,1.7118611191930948,29.29999923706055,-0.0488736411051609
9888,2011-08-09,27.09000015258789,27.13999938964844,25.459999084472656,26.520000457763672,23017700.0,0.034364245902168467,4.014939989523746,-3.3529378765609397,23.959646940797512,28.394168068302044,2.00763515802657,3.227816202539209,4.806951907898181,6.524968941977811,33.6196485011818,1.6800003051757848,-1.3882573026983351,-2.861499786376953,-6.202254346325766,0.4792547735718564,-4.53187706635136,-1.1911225064025466,1.6766153820976015,41.16163282488377,3.3385841030732095,1.670377279974405,8,0.9899997711181641,2.439998626708981,5.689999580383301,6.379999160766602,0.6199989318847656,1,-0.04429681639646699,-2.2380813979891556,26.190000534057614,1.6573451011095897,27.190000534057614,-1.6000012715662941,27.920000076293945,-0.04429681639646699
9889,2011-08-10,26.5,27.190000534057614,25.979999542236328,26.540000915527344,28457800.0,-0.0217792598473473,-1.240738778451229,-0.07017708235735032,18.573171361139018,27.391473664595047,2.2214157485702763,3.650568548750435,5.224531839641422,7.0776670160854,34.7647956866032,1.2100009918212855,-1.580625462716167,-3.2264999389648423,-6.86298303877787,0.4099831608481814,-5.044741488871356,-1.4082583890583287,1.605292244642925,28.650154531974614,-2.667442371728484,1.818241549906512,8,1.3149995803833008,3.0299987792968714,6.282499313354492,6.969999313354492,1.3199996948242188,2,-0.026415123129790552,4.014939989523746,27.09000015258789,-2.2380813979891556,26.190000534057614,1.6573451011095897,27.190000534057614,-0.026415123129790552
9890,2011-08-11,27.29999923706055,27.61000061035156,26.38999938964844,26.61000061035156,20370500.0,0.030188650455115207,-1.1592921548968187,-17.249570856380114,24.429205003264997,27.004203133422095,1.0944223432811242,2.7207064299459027,4.3013746556136,6.239529476294269,35.54524849186965,1.220001220703118,-1.8013458918921188,-2.2555006980895946,-6.014842436819894,1.5038410406407046,-4.135171567454744,-0.37582982872444504,-1.8400001525878942,62.79863347923794,37.413356591838046,1.8796708693651496,8,0.49999999999999645,2.229999542236321,5.482500076293942,6.170000076293942,0.40000152587889914,3,-0.04468862078568536,-1.240738778451229,26.5,4.014939989523746,27.09000015258789,-2.2380813979891556,26.190000534057614,-0.04468862078568536
9891,2011-08-12,27.18000030517578,27.79999923706055,27.06999969482422,27.78000068664551,11555500.0,-0.004395565393345069,1.2812575437425164,-0.8695675009260296,24.970816655149207,25.722300193366326,0.9068991983824546,2.69204618450064,4.284932965751892,6.320943830498962,36.11096123209688,0.7299995422363317,-1.849799303506522,-2.193499660491945,-6.046363203573115,1.6593638825892256,-4.11993143203253,-0.2670678889513596,-1.6770011901855462,73.50432087796707,50.349495647623996,1.9264317715405852,8,0.4349994659423828,2.184999465942383,5.567499160766602,6.289999008178711,0.3600006103515625,4,-0.03311256837472831,-1.1592921548968187,27.29999923706055,-1.240738778451229,26.5,4.014939989523746,27.09000015258789,-0.03311256837472831
9892,2011-08-15,27.489999771118164,27.57999992370605,27.190000534057614,27.34000015258789,7839100.0,0.01140542540330114,1.3636332109933174,-0.24999920527190678,26.765357915991913,25.032348270848438,0.24658951079269187,2.2625607543363415,3.8631381046120694,5.964669430495604,36.48516334554176,0.3999996185302699,-1.9067071183169233,-1.7340002059936523,-5.63778716027484,2.169786748287539,-3.685893683134246,0.21789327114694146,-1.895120651245115,86.75216043898347,65.95804767099895,1.951893477140595,8,-0.05000019073486328,1.739999771118164,5.059999465942383,5.979999542236328,-0.6100006103515625,0,-0.030556571829091883,1.2812575437425164,27.18000030517578,-1.1592921548968187,27.29999923706055,-1.240738778451229,26.5,-0.030556571829091883
9893,2011-08-16,26.93000030517578,27.270000457763672,26.690000534057614,27.170000076293945,10995500.0,-0.02037102475827357,1.636360089645293,-1.6000025431379779,28.79900499884768,24.11102517360054,0.5212149927349401,2.602357704336576,4.308332789402193,6.4642891294979705,38.01518998041276,0.7999992370605504,-1.9703792398504447,-2.0694996833801262,-5.95794106881921,1.8189417020589573,-4.01372037609967,-0.12527899066058268,-1.2469163806152324,52.19785287003608,28.544001429561934,1.9442206927195418,8,0.3449993133544922,1.8099994659423828,5.637499809265137,6.539999008178711,-0.7000007629394531,1,0.012625330439470783,1.3636332109933174,27.489999771118164,1.2812575437425164,27.18000030517578,-1.1592921548968187,27.29999923706055,0.012625330439470783
9894,2011-08-17,26.93000030517578,27.5,26.559999465942386,26.70000076293945,9162100.0,0.0,-2.6862611635526275,-0.9583323399216545,29.7845177800572,24.241130004646227,0.1672662086178356,2.3868582273106824,4.1927728538201166,6.406809167448657,39.660847130665225,0.9400005340576136,-2.147088225813228,-1.8549997329711907,-5.7007600794347155,1.9907606134923377,-3.777879906202955,0.0678804402605735,-1.1622397681152314,38.29794141598306,11.23419576789992,1.9228801732317635,8,-0.005001068115234375,1.8099994659423828,5.210000038146973,6.299999237060547,0.2899990081787074,2,0.028963935033708976,1.636360089645293,26.93000030517578,1.3636332109933174,27.489999771118164,1.2812575437425164,27.18000030517578,0.028963935033708976
9895,2011-08-18,25.38999938964844,26.21999931335449,25.190000534057614,26.04999923706055,18962600.0,-0.057185328558327586,1.0599975585937793,-2.869570265204872,25.938169861934043,24.116794448604146,1.4646712819620973,3.6227183016559827,5.616279119486894,7.88218657856557,41.3499506668072,1.7399997711181676,-2.291155418070428,-3.0840005874633754,-6.973605504827486,0.8056043299007349,-5.0288030461454305,-1.1391981287813202,2.4099998474121094,7.662795209848898,-21.51871680664913,1.9448024586820556,8,1.105000495910641,3.2150011062622035,6.750000953674313,7.810001373291012,2.0100002288818324,3,0.0957069855687549,-2.6862611635526275,26.93000030517578,1.636360089645293,26.93000030517578,1.3636332109933174,27.489999771118164,0.0957069855687549
9896,2011-08-19,24.81999969482422,25.79999923706055,24.790000915527344,25.15999984741211,14538600.0,-0.022449771899427984,-4.050020504115146,0.5151518654451926,23.287656090153973,25.167505178592837,1.8585817963472273,3.841513442396014,6.053021695701013,8.376087659499731,43.413149954158584,1.0099983215332067,-2.519533832283731,-3.306000232696533,-7.195605060245327,0.5836045948522646,-5.25080264647093,-1.361197818922136,2.9277995681762725,1.0752254466376316,-28.10443595674529,1.9448024137743982,8,1.4750003814697266,3.585000991821289,7.315000534057617,8.315000534057617,3.2100009918212926,4,0.11603549973918037,1.0599975585937793,25.38999938964844,-2.6862611635526275,26.93000030517578,1.636360089645293,26.93000030517578,0.11603549973918037
9897,2011-08-22,25.15999984741211,25.559999465942386,25.06999969482422,25.29999923706055,9588100.0,0.013698636453198354,-2.0625014901175627,0.4117627259365743,28.20795006119768,25.639538858637298,1.5165975278648993,3.1669150289445795,5.605468548791777,7.964706140464514,45.587847094712956,0.7399997711181676,-2.566450642586208,-2.650500106811524,-6.419819242971947,1.1188190293488987,-4.535159674891737,-0.765840538731311,2.4694874816894554,13.653101729986908,-18.42373175186266,1.884659568080212,8,1.135000228881836,3.2450008392333984,6.875,7.875000953674316,2.1700000762939418,0,0.09459463762119369,-4.050020504115146,24.81999969482422,1.0599975585937793,25.38999938964844,-2.6862611635526275,26.93000030517578,0.09459463762119369
9898,2011-08-23,26.239999771118164,26.239999771118164,25.0,25.309999465942386,13844400.0,0.04292527544737412,1.6666652993921098,-6.642888283378553,34.57660978266408,27.417698683251196,0.3389940891883576,1.7572248292161916,4.441465418702883,6.821754411092975,48.06485656019297,1.239999771118164,-2.516772150615708,-1.3040001869201667,-4.6881452513047215,2.080144877464388,-2.996072719112444,0.38807234527211065,1.2759081014404323,53.505510902155095,20.618108971458156,1.692072532192277,8,0.05500030517578125,2.1650009155273438,5.659999847412109,6.660000801086426,0.9500007629394496,1,0.024390220854836775,-2.0625014901175627,25.15999984741211,-4.050020504115146,24.81999969482422,1.0599975585937793,25.38999938964844,0.024390220854836775
9899,2011-08-24,26.11000061035156,26.29999923706055,25.78000068664551,26.229999542236328,11949500.0,-0.004954236352916919,3.000014672007168,-0.12903106721248697,39.5617056148012,29.09908764008855,0.4557846811242676,1.6339079670727692,4.465198367482138,6.892675916566741,49.44706591312178,0.5199985504150391,-2.2710002873613533,-1.2199994087219288,-4.380272598668231,1.9402737812243736,-2.80013600369508,0.3601371862512224,1.296870983925789,87.41729550294647,48.289131515664465,1.5801365949731512,8,0.18499946594238637,2.295000076293949,5.7899990081787145,6.789999961853031,0.5399990081787145,2,0.004595899237060719,1.6666652993921098,26.239999771118164,-2.0625014901175627,25.15999984741211,-4.050020504115146,24.81999969482422,0.004595899237060719
9900,2011-08-25,25.309999465942386,26.15999984741211,25.28000068664551,26.07999992370605,12546000.0,-0.030639644799242305,-1.1204849732740847,6.416727596401188,39.24484251930705,30.685090513883868,1.0547353945372357,2.1661384846186458,5.1713023533442275,7.630263710822877,50.88414576354303,0.879999160766598,-2.175728121094192,-1.7795004844665492,-4.773504791825438,1.2145038228923397,-3.276502638145992,-0.2824983307871065,1.9921973011849623,34.43702837278996,-6.916652742317652,1.4970021536794438,8,0.8750009536743129,3.0950012207031214,6.507500648498532,7.5900011062622035,1.1499996185302699,3,0.07546423894564813,3.000014672007168,26.11000061035156,1.6666652993921098,26.239999771118164,-2.0625014901175627,25.15999984741211,0.07546423894564813
9901,2011-08-26,25.520000457763672,25.729999542236328,24.690000534057614,25.170000076293945,15462500.0,0.008297155126528732,1.701301210549401,-0.45454567973406546,45.78616243559101,32.79851323828377,0.6531904689495498,1.710696326166449,4.8766127302998825,7.349175967127607,52.15578322031247,1.0399990081787145,-1.9691794371933504,-1.3579995155334466,-4.151590558635316,1.4355915275684232,-2.7547950370843814,0.03879600601748834,1.6817084752996756,51.55283182265671,5.495025636419832,1.3967955215509353,8,0.5749998092651367,2.8350000381469727,6.229999542236328,7.380000114440918,1.7299995422363281,4,0.07366767739201463,-1.1204849732740847,25.309999465942386,3.000014672007168,26.11000061035156,1.6666652993921098,26.239999771118164,0.07366767739201463
9902,2011-08-29,26.15999984741211,26.170000076293945,25.690000534057614,25.78000068664551,9048600.0,0.025078345539517377,1.4000000000000177,1.0857107045738068,43.953182891699775,34.482310781934004,-0.2182621738071795,0.8189129448951462,4.160194493363292,6.638375257133134,53.0256472879864,0.6499996185302734,-1.8443320089195048,-0.5315001487731941,-2.951480823723692,1.8884805261773039,-1.7414904862484413,0.6784901887020531,0.8910065817108936,91.30437873103145,42.783734311727336,1.2099903374752485,8,-0.06499958038330078,2.195000648498535,5.325000286102295,6.7400007247924805,2.04000091552734,0,0.07148321292587445,1.701301210549401,25.520000457763672,-1.1204849732740847,25.309999465942386,3.000014672007168,26.11000061035156,0.07148321292587445
9903,2011-08-30,26.20000076293945,26.32999992370605,25.729999542236328,26.10000038146973,7300000.0,0.001529086993909079,2.3333474618926724,0.263159479794592,47.89916482699221,36.495049342704554,-0.41650296942559706,0.5802620340909961,4.0413744072352,6.521019302074979,53.66006371461142,0.600000381469723,-1.7232905802674416,-0.3464992523193402,-2.4906542555476534,1.797655750908973,-1.4185767539334968,0.7255782492948164,0.7093453124796305,92.07321895440039,39.34380867651659,1.0720775016141568,8,-0.6900005340576172,2.154999732971195,5.284999370574955,6.679999351501468,2.119998931884769,1,0.043129737704626914,1.4000000000000177,26.15999984741211,1.701301210549401,25.520000457763672,-1.1204849732740847,25.309999465942386,0.043129737704626914
9904,2011-08-31,26.209999084472656,26.61000061035156,26.01000022888184,26.309999465942386,9876300.0,0.000381615314582362,-1.400010681193095,-1.0000000000001066,41.41731957078334,38.21495486591003,-0.6027607560949448,0.3445652151350913,3.9268696365814932,6.434056513571107,53.85023652085916,0.6000003814697195,-1.6424082116780916,-0.182000923156739,-1.8921393038108576,1.5281374574973796,-1.0370701134837965,0.6730682671703185,0.5661862584647359,79.16658802165256,26.56615943771667,0.8550691903270585,8,-0.55999851226807,1.7300014495849574,5.295001029968262,6.660000801086426,2.7400016784667933,2,0.03739036565497367,2.3333474618926724,26.20000076293945,1.4000000000000177,26.15999984741211,1.701301210549401,25.520000457763672,0.03739036565497367
9905,2011-09-01,25.56999969482422,26.32999992370605,25.54999923706055,26.229999542236328,15109700.0,-0.024418138573212955,-1.2285709614661524,6.599973297220769,38.2823809267328,39.88103540330768,0.07314924074129081,0.842686498090611,4.462119996838318,6.996420594134079,53.72422718487444,0.7800006866455007,-1.5793075576165663,-0.7045002937316909,-2.2910555359866756,0.8820549485232938,-1.4977779148591814,0.08877732739579969,1.0810145595803853,45.83328780200946,-3.9526246368366387,0.7932776211274919,9,0.08000087738036754,2.125000953674313,5.935000419616699,7.300000190734863,4.239999771118168,3,0.042236994000616424,-1.400010681193095,26.209999084472656,2.3333474618926724,26.20000076293945,1.4000000000000177,26.15999984741211,0.042236994000616424
9906,2011-09-02,25.07999992370605,25.35000038146973,25.01000022888184,25.190000534057614,8404900.0,-0.019163073013933274,-1.7200012207032795,0.1666676299742797,32.90780065093348,40.40324102438944,0.6748793498869965,1.2295446626309818,4.827266817379755,7.417761624519688,53.0086130351203,0.5599994659423793,-1.551946765081258,-1.0890000343322797,-2.699660724319312,0.5216606556547525,-1.8943303793257975,-0.2836696893387618,1.5300006866455078,4.37497988343676,-39.05223199778077,0.8053303449935164,9,0.5700006484985352,2.35000038146973,6.395000457763675,7.739999771118168,4.540000915527347,4,0.05502389015010345,-1.2285709614661524,25.56999969482422,-1.400010681193095,26.209999084472656,2.3333474618926724,26.20000076293945,0.05502389015010345
9907,2011-09-06,24.90999984741211,24.959999084472656,24.34000015258789,24.35000038146973,11354200.0,-0.006778312472531356,-1.137927632552526,-5.090875988347866,34.834831050719984,40.43193227639564,0.9003712248400966,1.3689186624263598,4.886884646860594,7.514223938907811,52.1714762729652,0.7399997711181605,-1.3412390259324773,-1.195000076293944,-2.901045210098907,0.5110450575110193,-2.0480226431964255,-0.3419775093914623,1.584800758361812,25.1101136510679,-16.496839986787514,0.8530225669024812,9,0.5650005340576172,2.3299999237060547,6.350000381469727,7.579999923706055,4.79000091552734,1,0.09393818413977195,-1.7200012207032795,25.07999992370605,-1.2285709614661524,25.56999969482422,-1.400010681193095,26.209999084472656,0.09393818413977195
9908,2011-09-07,25.88999938964844,25.989999771118164,25.459999084472656,25.459999084472656,12871000.0,0.039341611731809945,-1.4651177232483454,0.7678584201007602,43.193710742068546,40.835488401647574,-0.15030293251871996,0.310318770392076,3.7988447613860323,6.45973088643974,50.61182295267772,1.0799999237060547,-1.006284856059704,-0.1550004959106417,-1.7984437478057522,1.4884427559844688,-0.9767221218581952,0.6667211300369118,0.4324171798705976,68.281890946734,25.171745976492915,0.8217216259475548,9,-0.4149990081787145,1.1650009155273402,5.2150011062622035,6.445000648498532,4.510000228881832,2,0.08922369361718152,-1.137927632552526,24.90999984741211,-1.7200012207032795,25.07999992370605,-1.2285709614661524,25.56999969482422,0.08922369361718152
9909,2011-09-08,25.79999923706055,26.40999984741211,25.649999618530273,25.68000030517578,13739700.0,-0.0034762516303448177,-7.444432670707413,0.2790670853959358,53.311792717069565,42.398482868065635,-0.12169882649242325,0.3638421156006366,3.7697941095812837,6.469487066409396,48.87253278473094,0.7600002288818359,-0.751776179726896,-0.21000061035156037,-1.8424222754772401,1.4224210547741194,-1.026211442914402,0.6062102222112813,-1.4599990844726598,70.53136713610195,21.98985169064401,0.81621083256284,9,-0.32499885559082387,1.0800008773803675,5.170001029968258,6.400000572204586,5.130001068115231,3,0.09767443923578889,-1.4651177232483454,25.88999938964844,-1.137927632552526,24.90999984741211,-1.7200012207032795,25.07999992370605,0.09767443923578889
9910,2011-09-09,26.07999992370605,26.489999771118164,25.489999771118164,25.489999771118164,23446100.0,0.01085274011339088,-2.389829631784825,4.916711701687843,60.67796873176501,44.05312801208496,-0.3140100399493413,-0.012905877343367678,3.3747654857026994,6.11324938674662,47.76930004867484,1.0,-0.6172346647540721,0.13100004196166637,-1.3855184091606816,1.6475184930840143,-0.6272591835995058,0.8892592675228386,-1.698599777221677,80.93023627174473,25.29463564638197,0.7582592255611732,9,-0.6049995422363246,0.6350002288818395,4.650000572204593,5.8800001144409215,4.129999160766605,4,0.11004604477106006,-7.444432670707413,25.79999923706055,-1.4651177232483454,25.88999938964844,-1.137927632552526,24.90999984741211,0.11004604477106006
9911,2011-09-12,26.28000068664551,26.5,25.60000038146973,25.899999618530273,16605700.0,0.007668740932689433,1.1951218377543433,0.6440694404034625,59.72222912090773,45.80524425977473,-0.4412719937670744,-0.29912581725107046,3.0290630738566158,5.841392439639694,46.90652940515222,0.8999996185302699,-0.5431974812048672,0.37600078582763885,-1.0365656380982422,1.78856720975352,-0.3302824261353017,1.0822839977905794,-1.8142565551757848,89.81484588445369,27.676203565371182,0.7062832119629404,9,-0.8050003051757848,0.0849990844726527,4.099999427795407,5.329998970031735,4.60999870300293,0,0.13432262888374602,-2.389829631784825,26.07999992370605,-7.444432670707413,25.79999923706055,-1.4651177232483454,25.88999938964844,0.13432262888374602
9912,2011-09-13,26.649999618530273,26.729999542236328,26.290000915527344,26.35000038146973,12052700.0,0.01407910662927736,-1.0952406902815621,0.7894694574110157,54.059405043106096,46.4897153948985,-0.8207673858083524,-0.7750176659848762,2.492413739322597,5.3915387309699625,45.89281632464785,0.44999885559081676,-0.38941678513485556,0.7879997253417983,-0.4671977648380121,2.0431972155216087,0.1604009802518931,1.4155984704317035,-2.062200134948732,93.70079567948144,29.21143105851526,0.6275987450899045,9,-1.114999771118164,-0.5799999237060547,3.015000343322754,4.244999885559082,3.6000003814697266,1,0.11144470030828901,1.1951218377543433,26.28000068664551,-2.389829631784825,26.07999992370605,-7.444432670707413,25.79999923706055,0.11144470030828901
9913,2011-09-14,27.270000457763672,27.6200008392334,26.71999931335449,26.78000068664551,18588600.0,0.023264572161655783,-1.9508124958960678,1.633336724183978,60.46931097214175,48.60660332838277,-1.4226320992489754,-1.4421819376325686,1.7288738175140992,4.688250509863604,44.189787775021486,0.970001220703125,-0.3008987302272601,1.3910005569458015,0.06754541253015844,2.7144557013614445,0.7292729847379782,2.052728129153625,-2.5108249694897466,83.56806544799387,21.071002962316292,0.6617275722078216,9,-1.2899999618530273,-1.2000007629394531,1.922499179840088,3.3599987030029297,2.6800003051757777,2,0.08910892058617348,-1.0952406902815621,26.649999618530273,1.1951218377543433,26.28000068664551,-2.389829631784825,26.07999992370605,0.08910892058617348
9914,2011-09-15,27.709999084472656,27.82999992370605,27.399999618530273,27.71999931335449,14892000.0,0.016134896198130466,2.739109522585438,-0.020408639904080466,73.16602664912983,52.482563964204665,-1.818739486053829,-1.9191443688168626,1.1497461104151085,4.168274273298589,42.70310427565574,0.5599994659423793,-0.22612226054169682,1.79199924468994,0.3025754442412065,3.2814230451386734,1.0472873444655733,2.5367111449143067,-2.6647410611027844,94.87175934152475,27.63454820766097,0.7447119002243664,9,-1.6249990463256836,-1.6249990463256836,1.0950002670288086,2.6700000762939453,2.75,3,0.0970768900373209,-1.9508124958960678,27.270000457763672,-1.0952406902815621,26.649999618530273,1.1951218377543433,26.28000068664551,0.0970768900373209
9915,2011-09-16,27.81999969482422,28.15999984741211,27.649999618530273,28.0,12759400.0,0.003969708191480903,1.0400009155273438,17.999618539010783,72.6377966059694,56.89700795920866,-1.761225034037004,-1.9370761029621306,0.8793609445831194,3.9730142091543286,40.33785491809137,0.5100002288818359,-0.18548263564303014,1.7804998397827134,0.08960195488571898,3.471397724679708,0.9350508973342144,2.6259487822312124,-2.4405726434140043,86.71874126884902,16.77475541377561,0.8454489424484974,9,-1.5699996948242188,-1.5699996948242188,0.8524994850158691,2.559999465942383,3.870000839233395,4,0.11179010224540598,2.739109522585438,27.709999084472656,-1.9508124958960678,27.270000457763672,-1.0952406902815621,26.649999618530273,0.11179010224540598
9916,2011-09-19,27.70000076293945,27.809999465942386,27.35000038146973,27.63999938964844,11942000.0,-0.004313405219306787,2.2857220708446033,-0.3333403975755126,66.88598399164776,60.458247174867296,-1.3751020017401032,-1.6761910890532086,0.852972071105949,4.003635587138131,37.78211168250242,0.46999931335448863,-0.09401888016750348,1.5165008544921825,-0.22683271495406032,3.2598344239384254,0.6448340697690611,2.388167639215304,-1.9312935200889711,75.40110442688712,7.822022070504389,0.8716667847231216,9,-0.8900012969970668,-1.4500007629394496,0.9649982452392614,2.679998397827152,3.269998550415039,0,0.09061365532131682,1.0400009155273438,27.81999969482422,2.739109522585438,27.709999084472656,-1.9508124958960678,27.270000457763672,0.09061365532131682
9917,2011-09-20,27.540000915527344,28.239999771118164,27.43000030517578,27.84000015258789,11149200.0,-0.005776167617517647,-2.1153798188020394,-4.999872846335387,64.31625168217681,62.80519616821265,-0.8971484185128169,-1.4005523930223838,0.8758914655085448,4.078008649360925,34.925580036171986,0.8099994659423828,0.08430131520871598,1.2375009536743171,-0.5363191310290141,3.0113210383776483,0.3505909113226515,2.1244109960259827,-1.4365127080382365,53.94745758032832,-10.098162246996182,0.8869100423516649,9,-0.6750011444091797,-1.2500009536743164,0.9499988555908203,2.769998550415039,3.4599990844726562,1,0.12164118964252957,2.2857220708446033,27.70000076293945,1.0400009155273438,27.81999969482422,2.739109522585438,27.709999084472656,0.12164118964252957
9918,2011-09-21,26.8799991607666,27.90999984741211,26.85000038146973,27.6200008392334,12155600.0,-0.023965204532314544,-1.650001192094047,2.466678534643897,56.28517904206723,63.13557242654573,-0.0915772858984667,-0.7274413874982528,1.426680269053719,4.647995791174566,33.187849021012575,1.0599994659423793,0.3506175557916258,0.5454992294311509,-1.2465709131826266,2.3375693720449284,-0.3505358418757396,1.4415343007380415,-0.43466910309684437,2.1581865085896834,-57.49723820084196,0.8960350713068888,9,-0.0149993896484375,-0.5899991989135742,1.455000400543213,3.034999847412113,4.940000534057617,2,0.1253720589453058,-2.1153798188020394,27.540000915527344,2.2857220708446033,27.70000076293945,1.0400009155273438,27.81999969482422,0.1253720589453058
9919,2011-09-22,26.229999542236328,26.520000457763672,25.78000068664551,26.13999938964844,14769700.0,-0.02418153418244884,1.208948000705991,-0.1216215519596626,56.179773675589296,62.63577297585954,0.6993796074835075,-0.07166511116252394,1.9657216298166382,5.211590159201371,31.763892400498715,1.0999984741210902,0.6108545147610229,-0.11050033569335938,-1.9002076643246646,1.6792069929379458,-1.0053540000090138,0.784353328622295,2.010000228881836,18.292643214023087,-41.33031011332055,0.8948536643156526,9,0.6900005340576172,0.06000041961669922,1.7775001525878906,3.5400009155273473,5.270000457763672,3,0.14182238984461537,-1.650001192094047,26.8799991607666,-2.1153798188020394,27.540000915527344,2.2857220708446033,27.70000076293945,0.14182238984461537
9920,2011-09-23,27.21999931335449,27.25,26.15999984741211,26.35000038146973,17627300.0,0.037743034250688146,1.3440855804490677,9.666638409698095,68.32191210389043,63.59129330730207,-0.12505642169664455,-0.9604799996839617,0.8830064059010958,4.14341782139714,29.71258119603652,1.0900001525878906,0.7783196578708669,0.7839994430541957,-0.9777987840687814,2.5457976701771727,-0.09689967050729109,1.6648985566156824,0.9708004760742206,58.5365513263054,-7.741333325531883,0.880899113561488,9,-0.2099990844726527,-0.9299993515014613,0.6125001907348668,2.35000038146973,3.5100002288818395,4,0.11903011950219189,1.208948000705991,26.229999542236328,-1.650001192094047,26.8799991607666,-2.1153798188020394,27.540000915527344,0.11903011950219189
9921,2011-09-26,27.399999618530273,27.440000534057614,26.6299991607666,27.309999465942386,15797300.0,0.006612796095387008,8.529316728374642,0.10344857825619565,71.28204793802584,65.50492029562648,-0.1446934481742197,-1.046045211611073,0.6072468710028787,3.885178668908509,27.18100202788326,0.8100013732910121,0.880487804058042,0.869999790191649,-0.8866239130821505,2.6266234934654484,-0.008312061445252539,1.7483116418285505,0.7425841888427733,65.8536396257253,-5.399051834215555,0.8783118516369001,9,-0.3899993896484375,-1.109999656677246,0.15000057220458984,2.035000801086426,2.4600009918212855,0,0.15656937865889842,1.3440855804490677,27.21999931335449,1.208948000705991,26.229999542236328,-1.650001192094047,26.8799991607666,0.15656937865889842
9922,2011-09-27,28.03000068664551,28.34000015258789,27.739999771118164,28.020000457763672,13922300.0,0.02299274003234575,-1.1052585788619518,0.11111346585856122,69.4545504987715,66.50328024302978,-0.6239727085091005,-1.6113838475696625,-0.10220620916436829,3.176614440800396,25.053884427779373,0.9400005340576172,0.9364090559882534,1.4065008163452184,-0.4626650487226165,3.2756666814130533,0.47191788381130095,2.341083748879136,-2.25,87.89064333541714,15.590392304611143,0.9345829325339176,9,-0.9700002670288121,-1.6900005340576207,-0.6800003051757848,1.1949996948242152,2.029998779296875,1,0.10488756884368167,8.529316728374642,27.399999618530273,1.3440855804490677,27.21999931335449,1.208948000705991,26.229999542236328,0.10488756884368167
9923,2011-09-28,27.32999992370605,28.149999618530273,27.29999923706055,28.13999938964844,13501300.0,-0.024973269560887523,1.0481938785593226,-80.99809269499387,62.52045872496131,65.32043936256662,0.09547414175255398,-0.8668285172918324,0.47826668027525443,3.7898308981291002,23.019970657189305,0.850000381469723,0.9791129421558757,0.6500000953674281,-1.2335243626773185,2.5335245534121746,-0.2917621336549452,1.5917623243898014,-1.4987992477416938,60.54685782873626,-11.482381608142852,0.9417622290223735,9,-0.2699995040893519,-0.9899997711181605,0.020000457763675428,1.8950004577636754,3.7900009155273473,2,0.13428467202850558,-1.1052585788619518,28.03000068664551,8.529316728374642,27.399999618530273,1.3440855804490677,27.21999931335449,0.13428467202850558
9924,2011-09-29,27.190000534057614,27.96999931335449,26.75,27.75,10490600.0,-0.005122553605534486,1.440003280645916,0.6913578211941878,59.29648562300317,63.838071475570366,0.1720473144922714,-0.6847530900112169,0.5010945942779976,3.839594445029661,21.45446822413069,1.2199993133544886,1.0424126164547936,0.46100063323974183,-1.4220308365920715,2.344032103071555,-0.48051510167616485,1.4025163681556485,-1.3086238685607867,47.247731305361064,-22.678403794752775,0.9415157349159073,9,-0.13000011444091442,-0.850000381469723,0.15999984741211293,2.034999847412113,4.60000038146973,3,0.17028315813996286,1.0481938785593226,27.32999992370605,-1.1052585788619518,28.03000068664551,8.529316728374642,27.399999618530273,0.17028315813996286
9925,2011-09-30,26.649999618530273,27.31999969482422,26.63999938964844,26.88999938964844,11801600.0,-0.019860276017683254,-4.230766973554016,0.4285714285714322,52.93184509793369,62.28761159849102,0.5907544843264567,-0.0629186051075834,0.9026605232979357,4.283387305939129,19.53376910910911,0.6800003051757777,1.0020613732701342,-0.13300027847289897,-1.9363436808720529,1.670343123926255,-1.0346719796724742,0.7686714227266762,-0.7194504832916238,1.1696167346879591,-63.504393974469316,0.9016717011995764,9,0.4100008010864258,-0.3099994659423828,0.7000007629394531,2.575000762939453,4.880001068115238,4,0.181988759883412,1.440003280645916,27.190000534057614,1.0481938785593226,27.32999992370605,-1.1052585788619518,28.03000068664551,0.181988759883412
9926,2011-10-03,26.459999084472656,27.290000915527344,26.399999618530273,26.88999938964844,20014800.0,-0.007129476051680905,-2.2363728420921216,1.791669646901736,48.450241094350865,60.52472153317703,0.6552720092728102,0.2485101774656684,0.943683569461605,4.384039782672389,17.251108230545025,0.8900012969970703,0.8405845410521096,-0.3920007705688491,-2.0178528393104145,1.2338512981727163,-1.2049268049396318,0.4209252638019336,-0.4812609288870213,3.0927551250148704,-55.5173782101278,0.8129260343707823,10,0.600001335144043,-0.11999893188476562,0.8350014686584473,2.7650012969970703,5.090000152587894,0,0.16137568425954352,-4.230766973554016,26.649999618530273,1.440003280645916,27.190000534057614,1.0481938785593226,27.32999992370605,0.16137568425954352
9927,2011-10-04,27.25,27.290000915527344,26.07999992370605,26.15999984741211,19500000.0,0.029856422632717816,1.068374257031916,-2.5348822767516337,49.84126628511639,59.80873122684916,-0.20136755009948715,-0.37649853770998476,0.02080725243829562,3.501511668656768,14.569123887536925,1.2100009918212926,0.6853729789986325,0.28100013732910156,-1.0699750317011407,1.6319753063593438,-0.3944874471860196,0.9564877218442227,-1.2240366044743212,56.52175114901654,1.0244844382522729,0.6754875845151219,10,-0.18999958038330078,-0.9099998474121094,-0.024999618530273438,1.9250001907348633,3.0599994659423864,1,0.09577983891198372,-2.2363728420921216,26.459999084472656,-4.230766973554016,26.649999618530273,1.440003280645916,27.190000534057614,0.09577983891198372
9928,2011-10-05,28.20000076293945,28.239999771118164,27.01000022888184,27.309999465942386,14356900.0,0.03486241331887885,1.536083325631827,0.8165148370704464,53.59766009672852,59.521829718086856,-1.0554242002393224,-1.2064202861031994,-1.0569932274735372,2.465963657599076,12.812025216372252,1.2299995422363246,0.6016484070819317,1.115500831603999,-0.2420280331310245,2.4730296963390224,0.4367363992364872,1.7942652639715106,-2.1277566322725256,98.14819393498398,45.6639261246245,0.6787644323675119,10,-0.9900007247924769,-1.860000610351559,-0.975000381469723,0.9749994277954137,2.4099998474121094,2,0.06595739903125653,1.068374257031916,27.25,-2.2363728420921216,26.459999084472656,-4.230766973554016,26.649999618530273,0.06595739903125653
9929,2011-10-06,28.31999969482422,28.3700008392334,27.71999931335449,27.81999969482422,17399400.0,0.004255281157384605,1.166663487764417,0.5617969341022768,53.6656872632246,57.893360291346205,-0.9474094275250202,-1.1889028088552251,-1.2679916748381466,2.264557910436128,11.427230265975583,0.6500015258789098,0.5417610500156904,1.1094997406005866,-0.21339178575797035,2.4323912669591436,0.44805397742130637,1.770945503779867,-2.2399997711181676,97.81654478519431,47.611192402888285,0.6614457631792787,10,-1.0949993133544922,-1.9649991989135742,-1.3874993324279785,0.8550004959106445,3.1800003051757812,3,0.0988700979725261,1.536083325631827,28.20000076293945,1.068374257031916,27.25,-2.2363728420921216,26.459999084472656,0.0988700979725261
9930,2011-10-07,28.95000076293945,29.20000076293945,28.209999084472656,28.479999542236328,17818200.0,0.022245800667518134,1.0412380053484425,0.9400024414062429,58.52659643396338,56.47608790200593,-1.4597063528008114,-1.6789466810614435,-1.974843611893597,1.5634915738433435,10.043936889753802,0.9900016784667933,0.5910535539329871,1.5960007667541483,0.1707630611070421,3.0212384724012544,0.8833819139305952,2.3086196195777013,-2.7784008026123033,91.98718164250795,43.11130264264394,0.7126188528235529,10,-1.3100004196166992,-2.1800003051757777,-2.1550002098083496,0.2249994277954137,2.20999908447266,4,0.09810017539700855,1.166663487764417,28.31999969482422,1.536083325631827,28.20000076293945,1.068374257031916,27.25,0.09810017539700855
9931,2011-10-10,29.809999465942386,30.149999618530273,29.26000022888184,29.309999465942386,15206000.0,0.029706344743999802,-1.9666721767989404,1.0638270242192145,64.13447869198238,55.88496881236269,-2.1701053654954556,-2.3831104194800226,-2.891356364346528,0.6248912673701703,8.856745329240741,1.1999988555908239,0.7242630674868238,2.27949953079224,0.5685994126300429,3.990399648954437,1.4240494717111396,3.13494958987334,-3.456695457458501,91.6461872707199,41.61853098320836,0.8554500590810985,10,-1.6949996948242223,-2.5649995803833043,-3.1374988555908274,-0.6349992752075231,1.340000152587887,0,0.05769880078891676,1.0412380053484425,28.95000076293945,1.166663487764417,28.31999969482422,1.536083325631827,28.20000076293945,0.05769880078891676
9932,2011-10-11,29.6200008392334,29.899999618530273,29.440000534057614,29.57999992370605,9499200.0,-0.006373654146691887,-1.8749970197648773,0.0800018310546946,68.1217009308162,56.507329057457675,-1.934253991683768,-2.065075729369763,-2.765758074282278,0.7377385654741175,7.904284250008111,0.4599990844726598,0.7001118199425456,1.9410008430480943,0.04619969385876743,3.835801992237421,0.9936002684534309,2.8884014176427577,-2.9629611819458006,83.12105470325535,25.921310938874527,0.9474005745946636,10,-1.5050010681152344,-2.3750009536743164,-3.080000400543213,-0.44500064849853516,1.8399982452392578,1,0.06515862063281097,-1.9666721767989404,29.809999465942386,1.0412380053484425,28.95000076293945,1.166663487764417,28.31999969482422,0.06515862063281097
9933,2011-10-12,29.70000076293945,30.229999542236328,29.690000534057614,29.8799991607666,11651200.0,0.002700875132997549,-4.400020980954858,-4.4998569521263345,74.82117587605669,58.232294641130295,-1.8357653409089636,-2.059271814541976,-2.885088598269178,0.5797902583202337,8.046984737760496,0.6099987030029297,0.6486399105122089,1.8995007514953564,-0.18683108509389612,3.985832588084609,0.8563348332007301,2.9426666697899826,-2.7635243087524373,78.88451271046362,16.070808488337647,1.0431659182946265,10,-1.5450010299682582,-1.8550014495849574,-3.3425006866455043,-0.7000007629394496,0.6899986267089915,2,0.020538676341184114,-1.8749970197648773,29.6200008392334,-1.9666721767989404,29.809999465942386,1.0412380053484425,28.95000076293945,0.020538676341184114
9934,2011-10-13,30.399999618530273,30.6299991607666,29.38999938964844,29.40999984741211,14573200.0,0.023568984431283413,-1.407764940733357,-5.500047684140147,73.73134285868822,60.5433499478808,-2.2714032458037607,-2.68507478340031,-3.6235424653841086,-0.18290250736428249,8.529246206147814,1.2399997711181605,0.5924268838937401,2.4649995803832994,0.07805658172381769,4.851942579042781,1.2715280810535567,3.658471079713042,-3.134170855538329,90.49588698407995,26.019978706719428,1.1934714993297415,10,-2.0450000762939453,-2.3400001525878906,-4.1349992752075195,-1.3999996185302734,-0.350000381469723,3,0.006907927449225415,-4.400020980954858,29.70000076293945,-1.8749970197648773,29.6200008392334,-1.9666721767989404,29.809999465942386,0.006907927449225415
9935,2011-10-14,30.93000030517578,30.979999542236328,30.35000038146973,30.59000015258789,16026000.0,0.017434233332109805,1.8636414866961857,0.34343457696346175,75.03546179878904,63.497263359485046,-2.38080651612081,-3.130645549101523,-4.142144064241339,-0.7704372708779061,9.479928019429684,0.629999160766598,0.6476062669462088,2.839500236511231,0.10429865613059519,5.574701816891867,1.4718994463209114,4.207101026701551,-3.260471094450878,97.09306645227468,31.43685169694342,1.3676007901903184,10,-2.40000057220459,-2.695000648498535,-4.752500057220459,-1.9300003051757812,-1.7100009918212926,4,0.01842869994181129,-1.407764940733357,30.399999618530273,-4.400020980954858,29.70000076293945,-1.8749970197648773,29.6200008392334,0.01842869994181129
9936,2011-10-17,30.209999084472656,30.88999938964844,30.11000061035156,30.739999771118164,12213500.0,-0.023278409751022244,-1.1369898805682337,-1.558824849375624,65.26609244975909,65.21113293333423,-1.199016916524993,-2.332551118478783,-3.3953415406987553,-0.11593437734498124,10.08712151548524,0.8199996948242223,0.736891024705919,1.9939990997314467,-0.8919409841485297,4.879939183611423,0.5510290577914603,3.436969141671433,-2.077004027336155,51.57230290132879,-10.805796011695243,1.4429700419399878,10,-1.2149991989135742,-1.919999122619629,-4.114998817443848,-1.2099990844726562,-1.5199985504150426,0,0.03144656708803861,1.8636414866961857,30.93000030517578,-1.407764940733357,30.399999618530273,-4.400020980954858,29.70000076293945,0.03144656708803861
9937,2011-10-18,30.88999938964844,31.0,29.920000076293945,30.420000076293945,12008100.0,0.022509113730006414,2.1304321385231604,-0.8867900083851323,74.99999330284972,67.58916995623659,-1.462143975771184,-2.8972534371305976,-4.007848374173157,-0.858782493610633,11.114423776985301,1.0799999237060547,0.9505229089838636,2.5064994812011747,-0.5950540135503424,5.608052975952692,0.955722733825418,4.0572762285769315,-2.358423704597964,93.1676665434593,29.295611466681564,1.5507767473757579,10,-1.529999732971195,-2.499999046325687,-4.969999313354496,-1.889999389648441,-2.9499988555908274,1,0.008416970994468809,-1.1369898805682337,30.209999084472656,1.8636414866961857,30.93000030517578,-1.407764940733357,30.399999618530273,0.008416970994468809
9938,2011-10-19,30.25,30.86000061035156,30.20000076293945,30.5,11689900.0,-0.02071865983470722,-2.7714441416892965,-0.5319156707180935,70.07873444178144,69.41284186496513,-0.5596216993356435,-2.0994783565673707,-3.335414909161205,-0.29237740752497743,11.627369835224135,0.6899986267089915,1.2272913595012582,1.6980000495910659,-1.4257198884751539,4.821719987657286,0.13614008055795424,3.2598600186241775,-1.323476424557601,53.41616672827034,-12.03996434788722,1.5618599690331105,10,-0.6450004577636719,-1.859999656677246,-4.447500228881836,-1.25,-2.4599990844726562,2,0.039999969734633156,2.1304321385231604,30.88999938964844,-1.1369898805682337,30.209999084472656,1.8636414866961857,30.93000030517578,0.039999969734633156
9939,2011-10-20,29.95000076293945,30.35000038146973,29.420000076293945,30.270000457763672,13876900.0,-0.009917330150762016,2.875004967058426,1.2799987792968892,72.35773387314572,70.94963491376316,-0.0045722216672352545,-1.587909432951779,-2.986778515341882,-0.07772501344651417,10.942281666302684,0.9300003051757848,1.4556362844398762,1.2120007514953564,-1.76932797441388,4.193329477404593,-0.2786636114592618,2.7026651144499745,-0.6917209595678351,33.544348875810854,-38.38943435333648,1.4906643629546181,10,0.1799993515014684,-1.5600004196166957,-3.925000667572018,-0.9500007629394496,-1.25,3,0.014691105692840267,-2.7714441416892965,30.25,2.1304321385231604,30.88999938964844,-1.1369898805682337,30.209999084472656,0.014691105692840267
9940,2011-10-21,30.459999084472656,31.25,30.15999984741211,30.29999923706055,14435800.0,0.01702832415831801,-3.954561611888021,-0.49999999999998335,75.9740362683724,72.26514131113983,-0.31050491427402704,-1.9423128261205278,-3.467000974534489,-0.6494153941971348,11.26071148133139,1.2999992370605504,1.6153759291745118,1.5599990844726577,-1.4261302312643487,4.546128400209664,0.06693442660415627,3.053063742341159,-1.039999008178711,56.8305492643158,-22.82754653585446,1.4930646578685032,10,-0.1399993896484375,-1.9449987411499023,-4.374999046325684,-1.4899997711181676,-1.8199996948242152,4,-0.013460271166623516,2.875004967058426,29.95000076293945,-2.7714441416892965,30.25,2.1304321385231604,30.88999938964844,-0.013460271166623516
9941,2011-10-24,31.690000534057614,31.709999084472656,30.6299991607666,30.6299991607666,15743800.0,0.04038087611801555,-1.0377330651052818,6.62501490117553,77.2727389886315,73.28192331756374,-1.392186761826924,-2.9876158016812546,-4.648451407593523,-1.9392133022923446,11.90948559421404,1.25,1.8160009959982482,2.5755004882812464,-0.5690686252629114,5.720069601825404,1.0032159315091675,4.147785045053325,-2.2700004577636683,99.1267004770038,15.858679199280289,1.5722845567720785,10,-1.1400012969970668,-2.9450006484985316,-5.440000534057614,-2.720001220703125,-1.5900001525878835,0,-0.07794260584024248,-3.954561611888021,30.459999084472656,2.875004967058426,29.95000076293945,-2.7714441416892965,30.25,-0.07794260584024248
9942,2011-10-25,30.96999931335449,31.65999984741211,30.81999969482422,31.04999923706055,21694200.0,-0.02272013911547055,-3.4210631986307214,-0.07547152836008512,67.50947706563375,72.46951233862787,-0.5146731458521963,-2.1460954051430896,-3.897258368992585,-1.2719866606753065,12.95788845833531,0.8700008392333949,1.9247162475868151,1.7084993362426708,-1.4968926636813684,4.91389133616671,0.1058033362806512,3.3111953362046904,-1.0919994354247997,67.68558551880307,-13.1342531110879,1.60269599996202,10,-0.42000007629394176,-2.2249994277954066,-4.439999580383297,-2.0,-0.7600002288818324,1,-0.07361959411841912,-1.0377330651052818,31.690000534057614,-3.954561611888021,30.459999084472656,2.875004967058426,29.95000076293945,-0.07361959411841912
9943,2011-10-26,31.0,31.309999465942386,30.3799991607666,31.290000915527344,14127800.0,0.0009687015599182391,4.636399366525152,3.6250149011750827,67.13555249209006,71.73664674233919,-0.3809357752558391,-1.989030097690982,-3.8770223008266207,-1.3522491601850035,13.965158333407896,0.9300003051757848,1.916421530559159,1.5550000190734856,-1.6046901637023367,4.7146902018493115,-0.02484507231442734,3.1348451104613986,-0.755600280761719,68.99565973885137,-9.274578241382471,1.5798450913879123,10,-0.4350004196166992,-2.255000114440918,-4.422500133514404,-2.1949996948242188,-1.0300006866455114,2,-0.09870966019168992,-3.4210631986307214,30.96999931335449,-1.0377330651052818,31.690000534057614,-3.954561611888021,30.459999084472656,-0.09870966019168992
9944,2011-10-27,31.81999969482422,32.0,31.309999465942386,31.739999771118164,12756600.0,0.026451603058845752,2.1363622570842584,-0.2758609349925022,67.91510320401298,70.94549578736407,-1.093297652853792,-2.5764740308972662,-4.636220999684998,-2.2174543322480673,14.745723315364028,1.0,1.9200960514708818,2.1434997558593736,-0.9989450271271991,5.285944538845946,0.5722773643660872,3.71472214735266,-1.4400005340576172,90.217375529963,13.117039505093715,1.5712223914932868,10,-1.109999656677246,-2.929999351501465,-5.242499828338623,-3.1499996185302734,-1.5900001525878906,3,-0.12664986857156968,4.636399366525152,31.0,-3.4210631986307214,30.96999931335449,-1.0377330651052818,31.690000534057614,-0.12664986857156968
9945,2011-10-28,31.5,31.8799991607666,31.15999984741211,31.670000076293945,9854200.0,-0.010056558701861618,1.4406828974974866,-2.125002980235081,61.311918938441615,70.50614317499547,-0.7643166374542147,-1.975794397170823,-4.208238720474235,-1.9353995064311498,15.413692819942224,0.7199993133544922,1.8728773782683348,1.5810000419616692,-1.3171074844682025,4.4791075683915444,0.1319462787467316,3.030053805176607,-1.1200008392333984,69.13581845818022,-5.871565739521188,1.4490537632149372,10,-0.7899999618530273,-2.4600000381469727,-4.894999980926514,-3.3199996948242188,-1.0799999237060547,4,-0.08888886466858892,2.1363622570842584,31.81999969482422,4.636399366525152,31.0,-3.4210631986307214,30.96999931335449,-0.08888886466858892
9946,2011-10-31,30.729999542236328,31.28000068664551,30.709999084472656,31.10000038146973,8254300.0,-0.024444458976624506,-1.780483720151302,2.176474548126893,56.89440090187959,68.49441068599879,0.09745095876095178,-0.9164826001449633,-3.3186011787586764,-1.2120387990710952,15.730368373636738,0.7900009155273438,1.775197713735885,0.5974995613098137,-1.8163537657581728,3.0113528883778002,-0.6094271022241777,1.8044262248438052,-0.026000213623046164,21.60495062677563,-50.21250579139135,1.2069266635339928,10,-0.01999950408935547,-1.6899995803833008,-4.0799994468688965,-2.549999237060547,-0.05999946594238281,0,-0.06801172091510521,1.4406828974974866,31.5,2.1363622570842584,31.81999969482422,4.636399366525152,31.0,-0.06801172091510521
9947,2011-11-01,29.86000061035156,30.26000022888184,29.63999938964844,29.85000038146973,12316000.0,-0.028311062311895396,-1.8837099957861596,-0.027027584322641334,50.90497649689105,66.36399313656652,0.9006976185208018,0.1676734080082305,-2.3475688671095263,-0.38207710866576505,15.41131584280696,1.090000152587887,1.589054512735391,-0.40299940109253285,-2.4083402729937085,1.6023414708086428,-1.4056698370431207,0.599671034858055,2.139999389648441,9.322083212103292,-59.05674624858777,1.0026704359505887,11,0.8499994277954137,-0.8200006484985316,-3.2100005149841273,-1.6800003051757777,0.059999465942386365,1,0.008037500542949383,-1.780483720151302,30.729999542236328,1.4406828974974866,31.5,2.1363622570842584,31.81999969482422,0.008037500542949383
9948,2011-11-02,30.059999465942386,30.3700008392334,29.8700008392334,30.29999923706055,7825700.0,0.0066978851809365025,1.6315583418243638,-23.99942780852363,47.961629817942004,63.65331490821055,0.7497579254805906,0.12033537381981674,-2.476944201662537,-0.6148101291359502,16.0800428710354,0.5100002288818395,1.539854668626397,-0.2960004806518519,-2.056016965194413,1.464016003890709,-1.1760087229231324,0.5840077616194286,1.8928005218505817,17.796608799663815,-45.81063068022587,0.8800082422712796,11,0.7600002288818324,-1.019999504089359,-3.3599991798400914,-1.8799991607666051,-0.11999893188477273,2,0.004990007358457227,-1.8837099957861596,29.86000061035156,-1.780483720151302,30.729999542236328,1.4406828974974866,31.5,0.004990007358457227
9949,2011-11-03,31.1200008392334,31.18000030517578,30.059999465942386,30.479999542236328,12362900.0,0.035262854029388224,1.947369741930779,-2.666674613960216,51.07102883923762,60.88631408275112,-0.1417299782960093,-0.7580047184016614,-3.4483577386447664,-1.7111347853764762,17.157790404082803,1.1200008392333949,1.3766081759487996,0.6240008354187019,-0.8810975625644133,2.129099233401817,-0.12854836357285393,1.3765500344102577,0.7865431365966806,66.07150003618848,6.423222685274354,0.7525491989915574,11,-0.3000011444091797,-2.080000877380371,-4.4200005531311035,-2.940000534057617,-1.9900016784667969,3,-0.03695377554196877,1.6315583418243638,30.059999465942386,-1.8837099957861596,29.86000061035156,-1.780483720151302,30.729999542236328,-0.03695377554196877
9950,2011-11-04,31.790000915527344,31.95000076293945,30.8700008392334,30.899999618530273,18602100.0,0.021529564853008276,-1.2736867888843528,1.3906242083774158,58.95692678981535,58.85122383843822,-0.6741200240621765,-1.2694134326289586,-3.9943676561539476,-2.402115171149344,17.95810824947025,1.0799999237060511,1.3067901013312557,1.152000904083252,-0.2726926219293446,2.576694430095852,0.43965414107695366,1.8643476670895502,-2.1500015258789027,93.0736037968602,31.065203679036074,0.7123467630062997,11,-0.970001220703125,-2.7500009536743164,-5.090000629425049,-3.6100006103515625,-3.3800010681152344,4,-0.049072077016803606,1.947369741930779,31.1200008392334,1.6315583418243638,30.059999465942386,-1.8837099957861596,29.86000061035156,-0.049072077016803606
9951,2011-11-07,31.53000068664551,31.76000022888184,31.1200008392334,31.670000076293945,7031900.0,-0.00817867950280049,2.9999999999999334,-0.15730245576135918,53.80953170274696,57.32900768700635,-0.49081723373660324,-0.9211773050172347,-3.6176120807900425,-2.160508999174855,18.062074263039737,0.6700000762939453,1.2429494141647233,0.8060006141662619,-0.6158943701707678,2.227895598503295,0.09505312199774707,1.5169481063347767,-1.8438012695312516,81.81818932446896,22.770088169642534,0.7109474921685164,11,-0.7100009918212926,-2.490000724792484,-4.830000400543216,-3.35000038146973,-3.4899997711181676,0,-0.035204585670107647,-1.2736867888843528,31.790000915527344,1.947369741930779,31.1200008392334,1.6315583418243638,30.059999465942386,-0.035204585670107647
9952,2011-11-08,31.54999923706055,31.93000030517578,31.15999984741211,31.71999931335449,11850200.0,0.000634270535347925,1.610161930100766,1.214291553133495,58.35475219173515,56.35336320918915,-0.46923585705467374,-0.8318194171268019,-3.538847907326005,-2.197694685321256,18.217782032300754,0.7700004577636719,1.1008632100519158,0.7294992446899435,-0.6378413179693929,2.0968398073492764,0.04582896336027531,1.4131695260196118,-1.8185237930297866,80.76915670428515,20.140807907152038,0.6836702813296671,11,-0.7299995422363317,-2.509999275207523,-4.8499989509582555,-3.369998931884769,-3.039999008178711,1,-0.027892208622715464,2.9999999999999334,31.53000068664551,-1.2736867888843528,31.790000915527344,1.947369741930779,31.1200008392334,-0.027892208622715464
9953,2011-11-09,30.309999465942386,31.0,30.26000022888184,30.85000038146973,10254000.0,-0.03930268783213109,-1.3125014901175294,3.176474548127005,52.06421290912033,54.592153176423295,0.7404617785170053,0.48087794900333236,-2.2137475909458857,-0.9829057758749578,17.796396867707024,1.289999008178711,0.8003998289363032,-0.541000461578367,-1.827953890690278,0.7459529675335439,-1.1844771761343225,0.10247625297758844,-0.5341535155334505,13.227504150246542,-48.72718628275605,0.6434767145559555,11,0.48500061035155895,-0.8049993515014684,-3.6099991798400914,-2.129999160766605,-1.6199989318847727,2,-0.012867020670411455,1.610161930100766,31.54999923706055,2.9999999999999334,31.53000068664551,-1.2736867888843528,31.790000915527344,-0.012867020670411455
9954,2011-11-10,30.61000061035156,30.90999984741211,30.170000076293945,30.540000915527344,8994100.0,0.009897761454805254,1.2089605775581316,-0.12962884471382097,50.881324842682965,53.43319827689456,0.28024271766625475,0.20808483702890612,-2.423729886792401,-1.318604566670441,17.028815405785046,0.7399997711181641,0.6521526496030923,-0.25149936676025675,-1.5263291991756311,1.0233304656551212,-0.8889142829679457,0.3859155494474322,-0.7906715636920119,24.719121591285198,-36.318800088946944,0.6374149162076885,11,0.18499946594238637,-0.7500009536743129,-3.8350005149841273,-2.4300003051757777,-2.6599998474121094,3,-0.021888273862607055,-1.3125014901175294,30.309999465942386,1.610161930100766,31.54999923706055,2.9999999999999334,31.53000068664551,-0.021888273862607055
9955,2011-11-11,31.5,31.68000030517578,30.95000076293945,30.989999771118164,7419400.0,0.02907544501477277,-1.4745820792747997,7.28574931880146,48.83720604477766,52.53795440388323,-0.6814147082326691,-0.6714475572006435,-3.1908803137328405,-2.2348582519359326,16.19931218186042,1.0699996948242223,0.5234832514039454,0.6100000381469712,-0.6963732247337262,1.9163733010276722,-0.043186593293377484,1.26318666958732,-1.638057519014854,75.56816765592302,18.54896530742988,0.6531866314403502,11,-0.7049999237060547,-1.3950004577636719,-4.7099995613098145,-3.3199996948242188,-2.110000610351559,4,-0.07523812188042533,1.2089605775581316,30.61000061035156,-1.3125014901175294,30.309999465942386,1.610161930100766,31.54999923706055,-0.07523812188042533
9956,2011-11-14,31.15999984741211,31.71999931335449,31.01000022888184,31.35000038146973,9040400.0,-0.010793655637710842,-1.8979568004795753,-0.37254989958375634,51.21951577823142,52.57290321292105,-0.3062052739229273,-0.2704949533464003,-2.713652576468675,-1.9294235211746233,15.62106324674495,0.7099990844726491,0.3044352600196163,0.22249984741210938,-1.048370257080343,1.4933699519045582,-0.41293520483411683,0.8579348996583356,-1.256296200787876,56.24997968023738,0.5560437386786461,0.6354350522462252,11,-0.2499990463256836,-0.5299997329711914,-3.9549994468688965,-3.3949995040893555,-2.600000381469723,0,-0.0882541724475776,-1.4745820792747997,31.5,1.2089605775581316,30.61000061035156,-1.3125014901175294,30.309999465942386,-0.0882541724475776
9957,2011-11-15,31.149999618530273,31.51000022888184,30.979999542236328,31.04999923706055,10368600.0,-0.00032093160881918603,-3.416676600783633,-0.5263163178235924,50.96524869056932,52.90663864321297,-0.10501911317202683,-0.2529882729491284,-2.558231181873481,-1.9449771902240514,15.225364124741317,0.5300006866455114,0.1705884045119319,0.19949960708618164,-1.0746396219234455,1.4736388360958088,-0.43757000741863195,0.8365692215909952,-1.2053700295797363,63.22580803941706,8.833811245337955,0.6370696145048139,11,-0.14499950408935547,-0.4549999237060547,-3.4699997901916504,-3.6299991607666016,-1.6499996185302734,1,-0.0998394459418509,-1.8979568004795753,31.15999984741211,-1.4745820792747997,31.5,1.2089605775581316,30.61000061035156,-0.0998394459418509
9958,2011-11-16,31.459999084472656,32.09000015258789,30.79999923706055,30.8799991607666,22256700.0,0.009951828884067648,-2.486490039255333,5.799977111903924,47.52065638029283,52.51215281444133,-0.21852443252563347,-0.4929642632240778,-2.747802139728094,-2.28234043715851,14.976854580033317,1.2900009155273402,0.13381649949275598,0.44899911880493093,-0.7997459633470072,1.6977442009568726,-0.1753734222710399,1.0733716598809018,-1.4752620720423408,67.18744567285198,16.611352963161302,0.6243725410759702,11,-0.3299989700317383,-0.7199993133544922,-3.779999256134033,-4.204998970031738,-1.7299995422363281,2,-0.09376983284932172,-3.416676600783633,31.149999618530273,-1.8979568004795753,31.15999984741211,-1.4745820792747997,31.5,-0.09376983284932172
9959,2011-11-17,30.38999938964844,31.489999771118164,30.11000061035156,31.270000457763672,13049200.0,-0.03401143439169141,1.090908302748322,-1.5172434204684782,43.07115578683984,50.74706714744405,0.8236504656890524,0.6447456143008914,-1.5644230339807983,-1.2500364339007,15.353209758053426,1.3799991607666051,0.2002570943989923,-0.6430005073547314,-1.8268588557975711,0.540857841088112,-1.2349296815761512,-0.05107133313331147,-0.3210518516118235,14.1413557591349,-32.6789553239137,0.5919291742214212,11,0.7100009918212855,0.350000381469723,-2.3899998664855993,-3.1049995422363317,-0.7600002288818395,3,-0.05593941723374585,-2.486490039255333,31.459999084472656,-3.416676600783633,31.149999618530273,-1.8979568004795753,31.15999984741211,-0.05593941723374585
9960,2011-11-18,30.04999923706055,30.56999969482422,30.03000068664551,30.440000534057614,12282400.0,-0.011187895999224762,-1.5116326521560024,0.443182754121379,45.51450868649071,49.82539792341558,0.995569854080891,1.0039265284488899,-1.121683304149368,-0.9484950303226007,14.9635035953124,0.5399990081787074,0.2829995399946128,-0.9625006675720194,-2.2010718453186904,0.2760705101746517,-1.5817862564453549,-0.34321507869868384,2.04000091552734,0.9708036698878661,-47.01332707924093,0.6192855888733355,11,1.0100011825561488,0.7050008773803675,-1.842499732971195,-2.5649995803833043,-0.9799995422363317,4,-0.06988347845051457,1.090908302748322,30.38999938964844,-2.486490039255333,31.459999084472656,-3.416676600783633,31.149999618530273,-0.06988347845051457
9961,2011-11-21,29.21999931335449,29.85000038146973,28.940000534057614,29.770000457763672,10792100.0,-0.027620630441894556,1.563376271004306,1.4102546546488148,45.755959010718335,48.425532014413704,1.6354185603359284,1.727987049536594,-0.20291781612391802,-0.17733953943081815,14.016532070405525,1.1099987030029368,0.23428138156583955,-1.669000530242922,-3.100656482479952,-0.23734457800589226,-2.384828506361437,-0.9531725541244072,2.828800849914554,8.88885121286194,-42.16876180617183,0.715827976118515,11,1.2950010299682653,1.2950010299682653,-0.8374996185302699,-1.5599994659423793,0.12000083923340199,0,0.005817935670390462,-1.5116326521560024,30.04999923706055,1.090908302748322,30.38999938964844,-2.486490039255333,31.459999084472656,0.005817935670390462
9962,2011-11-22,28.690000534057614,29.239999771118164,28.479999542236328,29.21999931335449,16233300.0,-0.018138220114695458,1.6666688974849422,0.9636321391043741,41.296066595801456,47.229071312933826,1.9188503406228925,2.190736168042786,0.3995900526446263,0.2791181790106947,13.159994989661334,0.7600002288818359,0.023526297813987185,-2.0849993705749554,-3.82038353638956,-0.34961520476034735,-2.9526914534822595,-1.2173072876676514,3.234447644042973,5.817201005980839,-47.405071651469136,0.8676920829073035,11,1.5949993133544957,1.5949993133544957,-0.04750061035155895,-1.0300006866455043,0.4200000762939453,1,-0.004531232683697706,1.563376271004306,29.21999931335449,-1.5116326521560024,30.04999923706055,1.090908302748322,30.38999938964844,-0.004531232683697706
9963,2011-11-23,27.940000534057614,28.459999084472656,27.90999984741211,28.440000534057614,10462000.0,-0.026141512235584696,1.0370451478909288,0.94339839926297,28.968245157956744,44.79428468129758,2.567289662586692,2.8456314536206264,1.1948915188035194,0.960049627148134,12.94327375037877,0.7800006866455043,-0.14698633773035397,-2.681999397277835,-4.82545052575102,-0.5385482688046501,-3.753724961514429,-1.6102738330412407,3.777780725891116,0.8380080247165822,-48.662125002854616,1.0717255642365926,11,2.0599994659423864,2.0599994659423864,0.9349994659423864,-0.2700004577636683,1.8199996948242259,2,0.05583390966799784,1.6666688974849422,28.690000534057614,1.563376271004306,29.21999931335449,-1.5116326521560024,30.04999923706055,0.05583390966799784
9964,2011-11-25,27.790000915527344,28.209999084472656,27.790000915527344,28.10000038146973,3502700.0,-0.0053686333451363755,-1.709670274227984,0.6199989318847727,21.590897391645456,41.76691705317179,2.5425852081300455,2.822968486714064,1.3751989719054762,1.0405249513094716,12.203648738080162,0.4199981689453125,-0.38463956678093325,-2.630499076843261,-5.0408403280657765,-0.22015782562074548,-3.8356697024545205,-1.4253284512320015,3.6231578314184567,0.0,-42.17126733781318,1.2051706256112584,11,2.1499996185302734,2.1499996185302734,1.2074990272521973,-0.12000083923339844,1.779998779296875,4,0.06980923219851465,1.0370451478909288,27.940000534057614,1.6666688974849422,28.690000534057614,1.563376271004306,29.21999931335449,0.06980923219851465
9965,2011-11-28,28.70000076293945,29.10000038146973,28.40999984741211,28.649999618530273,9861100.0,0.03274558537001182,-1.6037722268806387,-0.16129429209555118,31.599472490142617,39.586912243384134,1.3339117849173547,1.783906000645242,0.5031599276944512,0.055846619413408405,11.28455131496221,1.3099994659423864,-0.4645557500040276,-1.58049926757813,-4.051343403986511,0.8903448688302511,-2.8159213357823205,-0.34507719937393944,2.3508422008645056,44.17476132673699,6.728633381968194,1.2354220682041905,11,1.2399997711181676,1.2399997711181676,0.5599994659423864,-1.0300006866455043,1.0799999237060618,0,0.03240412449842389,-1.709670274227984,27.790000915527344,1.0370451478909288,27.940000534057614,1.6666688974849422,28.690000534057614,0.03240412449842389
9966,2011-11-29,28.63999938964844,29.25,28.61000061035156,28.84000015258789,7822100.0,-0.002090640128779686,-3.9231040098594816,-3.9999237078010905,31.17723143764742,37.38824365972615,1.1162441956479547,1.770053128414741,0.6050760686133465,0.04932336702379203,10.791213096216909,0.639999389648441,-0.5642885706484151,-1.5360006332397411,-4.101761977323672,1.0297607108441902,-2.8188813052817068,-0.25311996119777547,2.084759369327852,58.21911007760065,25.168567329933552,1.2828806720419654,11,1.3000011444091761,1.3000011444091761,0.7775006294250453,-0.8449993133544957,1.1400012969970703,1,0.015013977455990979,-1.6037722268806387,28.70000076293945,-1.709670274227984,27.790000915527344,1.0370451478909288,27.940000534057614,0.015013977455990979
9967,2011-11-30,30.10000038146973,30.13999938964844,29.290000915527344,29.3799991607666,13023400.0,0.05097768934831004,1.1249982118589414,-3.5999923706346544,48.67925116780107,37.51697641389374,-0.5681047488335906,0.3467313121196547,-0.7900225623295434,-1.4623622026543792,11.517050816503813,1.5,-0.6873859540805185,-0.08799962997436239,-2.6497800091368298,2.4737807491881014,-1.3688898195555943,1.1928905596068695,0.3312825931616672,98.29791344040466,60.14816950503445,1.2808901895812326,11,-0.4600000381469762,-0.15999984741211293,-0.45250082015991566,-2.0750007629394567,0.05999946594237926,2,-0.025249176719270516,-3.9231040098594816,28.63999938964844,-1.6037722268806387,28.70000076293945,-1.709670274227984,27.790000915527344,-0.025249176719270516
9968,2011-12-01,30.209999084472656,30.38999938964844,29.8799991607666,29.88999938964844,10578900.0,0.003654441913915951,-2.000000000000021,0.44444326707073417,47.422670023207736,38.000477995712394,-0.9767817615309013,0.2619781466808675,-0.8112254793342046,-1.604929673412748,12.252608029549673,0.5100002288818395,-0.8202755305208349,0.01449909210204936,-2.5465816297327564,2.5755798139368515,-1.2660412688153535,1.2950394530194522,-2.4199981689453125,93.07690727639246,51.02947460255976,1.2805403609174015,12,-1.029998779296875,-0.26999855041503906,-0.5624995231628418,-2.184999465942383,0.46000099182128906,3,-0.03641173477183168,1.1249982118589414,30.10000038146973,-3.9231040098594816,28.63999938964844,-1.6037722268806387,28.70000076293945,-0.03641173477183168
9969,2011-12-02,29.96999931335449,30.53000068664551,29.920000076293945,30.38999938964844,7346600.0,-0.007944381939472556,-1.3461627339718214,-1.3125014901175773,39.24049953764891,37.303365868063295,-0.8969479802618281,0.43363809086546823,-0.4624333273585286,-1.3952331143930898,12.354645134322153,0.610000610351566,-0.9704470719290654,-0.1680006027221701,-2.6930712017452585,2.3570699963009147,-1.4305359022337143,1.094534696789374,-2.1279984283447213,73.58485133932679,34.299631845964754,1.2625352995115426,12,-0.8099985122680629,-0.029998779296871447,-0.31499958038329723,-1.9449996948242152,0.7600002288818395,4,-0.0070069766194180705,-2.000000000000021,30.209999084472656,1.1249982118589414,30.10000038146973,-3.9231040098594816,28.63999938964844,-0.0070069766194180705
9970,2011-12-05,30.229999542236328,30.670000076293945,30.04999923706055,30.31999969482422,8738100.0,0.008675349844468716,-1.7555546136566207,0.2142860386646709,43.385487434829976,37.03998013740904,-1.261377327613431,0.05351800712156063,-0.6402924212970333,-1.6798614983146472,11.904756513021795,0.7000007629394567,-1.1230899345378553,0.16999969482422017,-2.2336636795640956,2.5736630692125324,-1.0318319923699377,1.371831382018378,-2.28047866516113,78.64074523648819,39.78707156463341,1.2018316871941568,12,-0.9999990463256836,-0.28999900817871094,-0.42999935150146484,-2.059999465942383,1.1400012969970703,0,-0.02183261188906005,-1.3461627339718214,29.96999931335449,-2.000000000000021,30.209999084472656,1.1249982118589414,30.10000038146973,-0.02183261188906005
9971,2011-12-06,30.420000076293945,30.540000915527344,30.10000038146973,30.420000076293945,8930700.0,0.006285164966415291,2.666645474052263,-0.0,44.937589216838845,37.444593761968754,-1.4117136081244368,-0.23600487501350642,-0.7500532609787989,-1.8952320944328562,11.430555351598448,0.44000053405761363,-1.1570294594052264,0.4155002593994155,-1.8946914078476311,2.725691926646462,-0.7395955742241078,1.5705960930229388,-2.3072504472656234,81.8840469539762,44.20839215689368,1.1550958336235235,12,-1.1899995803833008,-0.4799995422363281,-0.5450000762939453,-2.25,0.5300006866455043,1,-0.021038770152639774,-1.7555546136566207,30.229999542236328,-1.3461627339718214,29.96999931335449,-2.000000000000021,30.209999084472656,-0.021038770152639774
9972,2011-12-07,30.670000076293945,30.940000534057614,30.0,30.28000068664551,12100000.0,0.008218277428435172,1.0215058615060333,100.0,44.47553111659396,39.16762553515066,-1.5101193780009012,-0.5853222826185629,-0.9355641008096924,-2.1639771475682608,10.922624412251675,0.9400005340576136,-1.1913068472547188,0.7095002174377427,-1.5084307066260934,2.927431141501579,-0.3994652445941753,1.8184656794696608,-2.4038154204296873,74.52829170160494,38.90912739707498,1.1089654620319178,12,-1.3049993515014648,-0.7299995422363281,-0.7950000762939453,-2.5,0.39999961853027344,2,-0.029018564963628757,2.666645474052263,30.420000076293945,-1.7555546136566207,30.229999542236328,-1.3461627339718214,29.96999931335449,-0.029018564963628757
9973,2011-12-08,29.920000076293945,31.03000068664551,29.82999992370605,30.46999931335449,11444800.0,-0.02445386364963542,-2.287675384735963,-1.4102566610587306,46.559302206408596,41.94189273679101,-0.5025706335702189,0.14120131985399098,-0.10589381002077758,-1.4522828459237012,11.281653161190588,1.2000007629394602,-1.1850788065108304,-0.020999813079832563,-2.2328420461731113,2.1908424200134426,-1.126920929626472,1.0849213034668068,-1.4399101501742173,7.500007947281169,-29.562153211033582,1.1059211165466378,12,-0.19999980926513672,0.020000457763671875,-0.04500007629394531,-1.75,3.8000011444091797,3,0.00802138270408359,1.0215058615060333,30.670000076293945,2.666645474052263,30.420000076293945,-1.7555546136566207,30.229999542236328,0.00802138270408359
9974,2011-12-09,29.940000534057614,30.020000457763672,28.5,28.5,25529300.0,0.0006684644957442032,-1.1111109639392034,-2.6181864210460715,49.15515592061791,43.89252422906604,-0.2073234817076397,0.07213067384719452,-0.0398356518428038,-1.5076681454454999,11.411331826807999,1.5200004577636719,-1.0880164872685327,0.03250064849853018,-2.156859403801395,2.221860700798455,-1.0621793776514323,1.1271806746484927,1.0900001525878977,56.91700170907416,14.657931986682655,1.0946800261499627,12,-0.17500019073485973,3.552713678800501e-15,-0.010000705718990588,-1.7700004577636683,3.879999160766605,4,0.024382081804104727,-2.287675384735963,29.920000076293945,1.0215058615060333,30.670000076293945,2.666645474052263,30.420000076293945,0.024382081804104727
9975,2011-12-12,29.1299991607666,29.6299991607666,28.86000061035156,29.540000915527344,13771600.0,-0.027054153601955067,1.6101723407763375,-0.2847233352097759,49.30662458157369,45.90690124505786,0.7488357043601965,0.7330580204306187,0.8659948998057843,-0.744348174996432,10.89901227858486,1.0799999237060547,-0.827715464374883,-0.6590006828308113,-2.739272345102574,1.4212709794409513,-1.6991365139666925,0.38113514830507,1.9000015258789098,24.901145841264878,-20.687624537922986,1.0401358311358813,12,0.6350011825561523,0.8100013732910156,0.8000006675720215,-0.9599990844726562,4.510000228881843,0,0.0549262076060979,-1.1111109639392034,29.940000534057614,-2.287675384735963,29.920000076293945,1.0215058615060333,30.670000076293945,0.0549262076060979
9976,2011-12-13,28.40999984741211,29.5,28.31999969482422,29.35000038146973,10965400.0,-0.024716763958037236,-1.1071418231855084,2.2926744169818516,47.90418717137153,45.82078302323235,1.601157388199443,1.3032912016519127,1.6815579488825279,-0.07840536068903603,10.50504202274156,1.1800003051757812,-0.5015158758276534,-1.2414999961853042,-3.303672758158296,0.8206727657876876,-2.272586377171802,-0.21041361519880653,2.569400825500491,3.3210376254292373,-45.34471371212439,1.031086380986496,12,1.265000343322754,1.5300006866455078,1.5199999809265137,-0.23999977111816406,4.779998779296875,1,0.10418870143327075,1.6101723407763375,29.1299991607666,-1.1111109639392034,29.940000534057614,-2.287675384735963,29.920000076293945,0.10418870143327075
9977,2011-12-14,28.040000915527344,28.729999542236328,27.940000534057614,28.32999992370605,9297600.0,-0.013023545718831464,-2.224487253844834,0.3085094078903266,50.79365367701935,46.195336762544756,1.84191227635959,1.5055403755360928,2.119323526605335,0.23978659218645149,10.242270018868096,0.7899990081787145,-0.3080537666183929,-1.4559989929199233,-3.511413716041762,0.5994157302019154,-2.483706354480841,-0.4282916313590057,2.833023718261721,3.2362581401809662,-49.35282093599872,1.0277073615609187,12,1.4449996948242188,1.8999996185302734,1.8899989128112793,0.12999916076660156,4.479999542236328,2,0.10378030500707558,-1.1071418231855084,28.40999984741211,1.6101723407763375,29.1299991607666,-1.1111109639392034,29.940000534057614,0.10378030500707558
9978,2011-12-15,28.51000022888184,28.57999992370605,28.20000076293945,28.26000022888184,10480000.0,0.01676174386621465,-1.0540554473002417,-0.8620719138664825,55.43806058971642,47.99506576833003,1.2353151133095395,0.8466089337675093,1.6933234439701472,-0.281409352745019,9.482303445292448,0.5399990081787074,-0.08144163654835523,-0.8384997367858844,-2.7161939522028256,1.0391944786310567,-1.7773468444943568,0.10034737092258794,2.187042958923339,27.40383248710047,-30.522240785262245,0.9388471077084707,12,0.975000381469723,1.4300003051757777,1.4199995994567836,-0.3400001525878942,4.2899990081787145,3,0.0897930356152361,-2.224487253844834,28.040000915527344,-1.1071418231855084,28.40999984741211,1.6101723407763375,29.1299991607666,0.0897930356152361
9979,2011-12-16,28.690000534057614,29.10000038146973,28.51000022888184,28.940000534057614,12977200.0,0.006313584837976505,1.0701770823572987,-1.0,49.915108432260155,48.720579212488936,0.9550906945823421,0.5615076403104418,1.5564526415114344,-0.49323811445455235,9.257885922708192,0.5900001525878906,-0.12317139174075464,-0.5734994888305707,-2.406049888064363,1.2590509104032215,-1.489774688447465,0.34277571078632363,1.8416200945227104,44.37873428693309,-14.655306042009954,0.9162751996168954,12,0.7950000762939489,1.2500000000000036,1.459999561309818,-0.5200004577636683,3.6700000762939418,4,0.1753224326599243,-1.0540554473002417,28.51000022888184,-2.224487253844834,28.040000915527344,-1.1071418231855084,28.40999984741211,0.1753224326599243
9980,2011-12-19,27.95000076293945,28.78000068664551,27.899999618530273,28.770000457763672,7476100.0,-0.025792950761353906,1.0952402577644877,3.279998779296889,44.74886865479943,48.69961026115122,1.4948616128109187,1.1975111876310827,2.3115623655427875,0.21461811579329648,9.307510991299504,0.8800010681152379,-0.1876847273056903,-1.208499336242678,-3.091265733114607,0.6742670606292513,-2.1498825346786425,-0.2671161378067133,2.4261226599695114,3.1250707804985733,-53.698252623263926,0.9413831984359646,12,1.514999389648441,1.9899997711181676,2.377499103546146,0.21999931335449574,4.659999847412106,0,0.21001784513967325,1.0701770823572987,28.690000534057614,-1.0540554473002417,28.51000022888184,-2.224487253844834,28.040000915527344,0.21001784513967325
9981,2011-12-20,29.38999938964844,29.489999771118164,28.35000038146973,28.35000038146973,14606400.0,0.051520521910624506,-1.192308609303095,-1.2682919454032826,44.58014289104667,48.71123379164597,-0.11913598334050235,-0.241479211075454,0.8759935657649258,-1.243568999168808,9.633812906049124,1.5399990081787145,-0.13548918338962324,0.22299928665161417,-1.662469186001303,2.1084677593045313,-0.7197349496748444,1.1657335229780728,0.7880341289102262,93.7106684356626,40.39310611222865,0.9427342363264594,12,0.07500076293944957,0.5500011444091761,1.0600004196166957,-1.2199993133544957,2.79000091552734,1,0.14460701218989858,1.0952402577644877,27.95000076293945,1.0701770823572987,28.690000534057614,-1.0540554473002417,28.51000022888184,0.14460701218989858
9982,2011-12-21,28.559999465942386,29.43000030517578,28.35000038146973,29.270000457763672,12816000.0,-0.028240896255288472,1.0970858324830446,-0.6826939124342709,38.651994858815534,47.83264408635785,0.42475178040326966,0.6095330690058809,1.7069951389441584,-0.43900401698203595,9.57201038688761,1.0799999237060511,-0.1649091301508676,-0.6005005836486781,-2.4937731687567926,1.2927720014594364,-1.5471368762027353,0.34613570890537915,1.43579134061401,41.50942038199773,-6.498824810437398,0.946636292554058,12,0.4000005722045863,1.3800010681152308,2.2100009918212855,-0.38999938964844105,3.820001602172848,2,0.1621148195849178,-1.192308609303095,29.38999938964844,1.0952402577644877,27.95000076293945,1.0701770823572987,28.690000534057614,0.1621148195849178
9983,2011-12-22,29.5,29.60000038146973,28.65999984741211,28.670000076293945,8592600.0,0.03291318458106263,-1.2117649698751332,-1.169012344020745,47.05144696457527,47.59889864679756,-0.6493803638242177,-0.21882303515312174,0.7763607633064353,-1.3866176242062451,8.971757043862823,1.0400009155273438,-0.2072363690912411,0.2614999771118178,-1.546682964811854,2.0696829190354897,-0.6425914938500163,1.165591448073652,0.32812751151430675,94.11762725936545,47.30627410994597,0.9040914709618355,12,-0.7350006103515625,0.4400005340576172,1.3499999046325684,-1.3299999237060547,3.3600006103515554,3,0.10237289687334483,1.0970858324830446,28.559999465942386,-1.192308609303095,29.38999938964844,1.0952402577644877,27.95000076293945,0.10237289687334483
9984,2011-12-23,29.729999542236328,29.790000915527344,29.36000061035156,29.71999931335449,3896300.0,0.007796594652078825,5.615237899617126,0.012048469639837077,46.85138484584825,47.32609423171695,-1.0195140090008508,-0.3120285874855675,0.5360265962866819,-1.6261635043853317,8.243128565217555,0.4300003051757848,-0.26952904607102823,0.394499588012696,-1.290448560454891,2.079447736480283,-0.44797448622109926,1.2369736622464913,-1.8299999237060547,96.82532634309041,51.80783324963157,0.8424740742337936,12,-0.8849992752075195,-0.08999919891357422,1.205000400543213,-1.5149993896484375,3.3300018310546875,4,0.10326268893690327,-1.2117649698751332,29.5,1.0970858324830446,28.559999465942386,-1.192308609303095,29.38999938964844,0.10326268893690327
9985,2011-12-27,29.6299991607666,29.79999923706055,29.420000076293945,29.540000915527344,3630400.0,-0.00336361866833057,-1.3030257492125175,8.99961853900119,44.96814605676854,46.99986744120551,-0.9399787233244687,-0.1462826885241313,0.6072311419093914,-1.5143532226696976,8.391092163446798,0.3799991607666051,-0.3070236801597481,0.24799928665161275,-1.4142828769256859,1.9102814502289114,-0.5831417951370348,1.0791403684402603,-1.6921995162963874,88.2758475540534,45.94212853013692,0.8311410817886489,12,-0.7799997329711914,-0.21999835968017578,1.2900009155273438,-0.8549995422363281,4.30000114440918,1,0.09213639982817745,5.615237899617126,29.729999542236328,-1.2117649698751332,29.5,1.0970858324830446,28.559999465942386,0.09213639982817745
9986,2011-12-28,29.06999969482422,29.6299991607666,29.040000915527344,29.6200008392334,3759300.0,-0.01889974626404589,1.0701773171866165,-6.111242979760517,40.196073619000934,45.82235854587013,-0.309008310562195,0.471771006788245,1.1545451640724664,-0.9340243183587695,8.76146940659439,0.5899982452392578,-0.3902307329463852,-0.33350019454956126,-1.9662343456435352,1.2992339565444126,-1.14986727009655,0.4828668809974275,-1.0577120666503923,49.65516424915493,10.923174281461407,0.8163670755469873,12,-0.2200002670288086,0.34000110626220703,1.8375005722045898,-0.2799997329711914,4.540000915527337,2,0.12177505857207205,-1.3030257492125175,29.6299991607666,5.615237899617126,29.729999542236328,-1.2117649698751332,29.5,0.12177505857207205
9987,2011-12-29,29.34000015258789,29.36000061035156,28.979999542236328,29.11000061035156,3496800.0,0.009287941541043176,1.814817954478071,-0.41818011575848807,46.22395804229497,44.79856937393441,-0.41930572076782724,0.1495830871876258,0.8528133488821972,-1.1659517610678272,8.761996877689544,0.3800010681152308,-0.41369581704302405,-0.025499725341795454,-1.6250186071107073,1.5740191564271164,-0.8252591662262532,0.7742597155426623,-1.2562040600585966,59.649181512762325,16.26568494555707,0.7997594408844562,12,-0.49000072479248047,0.07000064849853516,1.1750001907348633,-0.5500001907348633,4.090000152587891,3,0.09679618738302542,1.0701773171866165,29.06999969482422,-1.3030257492125175,29.6299991607666,5.615237899617126,29.729999542236328,0.09679618738302542
9988,2011-12-30,29.11000061035156,29.440000534057614,29.10000038146973,29.270000457763672,3809800.0,-0.007839111828226941,-2.7777730682830355,-0.6956528950292784,44.74017624487174,44.22357690866903,-0.10643885021822186,0.308779410651848,1.0683869368917591,-0.9132005428853311,8.518432618326125,0.3400001525878835,-0.3755562374057959,-0.20049934387207458,-1.7526990893009682,1.351700401556819,-0.9765992165865214,0.5756005288423722,-0.9575563920410133,15.853794694777083,-24.751297618345117,0.7760998727144467,12,-0.2600011825561488,0.30000019073486683,1.1749992370605504,-0.26500034332275035,4.739997863769528,4,0.11233254514604374,1.814817954478071,29.34000015258789,1.0701773171866165,29.06999969482422,-1.3030257492125175,29.6299991607666,0.11233254514604374
9989,2012-01-03,29.76000022888184,29.940000534057614,29.5,29.60000038146973,7226200.0,0.022329082957804447,-1.4444432670706733,-0.9999999999999778,54.075041502744824,45.259818336218515,-0.6578805472838027,-0.3770932387295787,0.42088833630043254,-1.5270171697069408,8.161254424526874,0.8299999237060547,-0.30972327624534657,0.4600002288818388,-1.0761737845321449,1.9961742422958224,-0.30808677782515304,1.2280872355888306,-1.5416538098212946,81.24998758237916,37.06151089500527,0.768087006706992,1,-0.6149997711181676,-0.3499994277954137,0.2399997711181605,-0.8249998092651403,4.0399990081787145,1,0.10416667868373164,-2.7777730682830355,29.11000061035156,1.814817954478071,29.34000015258789,1.0701773171866165,29.06999969482422,0.10416667868373164
9990,2012-01-04,29.56999969482422,29.75,29.239999771118164,29.540000915527344,5837400.0,-0.006384426498532991,1.6153898822332642,0.18749254941229765,58.05555791030793,46.757086671692,-0.23905628610019392,-0.25199329168715323,0.5947923454128556,-1.3143448576949304,7.551183834322559,0.5200004577636754,-0.3143363580437182,0.3029996871948235,-1.176361202142985,1.782360576532632,-0.436680757474079,1.042680131863726,-1.2483540288638508,61.458285732451145,11.60049975900742,0.7396804446689035,1,-0.4249992370605469,-0.10499954223632812,0.37000083923339844,-0.6349992752075195,3.7900009155273366,2,0.11802508334410522,-1.4444432670706733,29.76000022888184,-2.7777730682830355,29.11000061035156,1.814817954478071,29.34000015258789,0.11802508334410522
9991,2012-01-05,29.78000068664551,29.899999618530273,29.440000534057614,29.440000534057614,6568700.0,0.00710182597188358,-1.7058757531218438,11.333799593082638,62.35795466090777,49.3910822052578,-0.4335055180734422,-0.5400905561167555,0.331150493360564,-1.4983067168795579,6.972931900794194,0.4599990844726598,-0.2768115674742653,0.5450006484985401,-0.8549013497013398,1.94490264669842,-0.15495035060139983,1.24495164759848,-1.3612537285993085,83.33336644699133,26.43904083391513,0.6999509990999406,1,-0.4800004959106481,-0.31500053405762074,0.15999984741210582,-0.8450002670288121,3.4799976348876847,3,0.1393552559718807,1.6153898822332642,29.56999969482422,-1.4444432670706733,29.76000022888184,-2.7777730682830355,29.11000061035156,0.1393552559718807
9992,2012-01-06,29.78000068664551,29.78000068664551,29.459999084472656,29.61000061035156,6052800.0,0.0,2.7647230418829976,0.5000000000000104,59.66514852933832,50.79260460134259,-0.2707179628368692,-0.6431609897938806,0.2996150173364249,-1.476953037402037,6.008009774171614,0.3200016021728551,-0.13058966528988236,0.5895006179809599,-0.6676383454370232,1.846639581398943,-0.03906886372802987,1.2180700996899496,-1.2699785140386233,80.95240257764566,19.488010447629257,0.6285694817089911,1,-0.3200006484985387,-0.31500053405762074,0.15999984741210582,-0.8450002670288121,3.4400005340576136,4,0.12860979971110487,-1.7058757531218438,29.78000068664551,1.6153898822332642,29.56999969482422,-1.4444432670706733,29.76000022888184,0.12860979971110487
9993,2012-01-09,30.15999984741211,30.270000457763672,29.70000076293945,29.71999931335449,8040700.0,0.012760213297678069,-1.3750104308642115,2.588237274063349,60.85671808057014,52.3487527385339,-0.6115630386950706,-1.058529423670734,-0.10912134897625236,-1.8242304605804698,5.41146529525736,0.5699996948242223,-0.07165573038883366,0.9574997901916511,-0.33309548973771186,2.248095070121014,0.3122021502269696,1.6027974301563326,-1.564178973118178,89.32033621163778,24.633300758631577,0.6452976399646809,1,-0.5349998474121094,-0.6949996948242188,-0.36999940872192383,-1.2249994277954102,3.25,0,0.10842176638950662,2.7647230418829976,29.78000068664551,-1.7058757531218438,29.78000068664551,1.6153898822332642,29.56999969482422,0.10842176638950662
9994,2012-01-10,30.670000076293945,30.690000534057614,30.059999465942386,30.25,10151400.0,0.016909821998079222,1.7391291728344498,0.9545444693459025,70.79510493772969,55.218414836418475,-1.088689100665782,-1.5926940569704158,-0.6689601205750684,-2.2982111278803643,5.921782417352815,0.6300010681152273,0.13071786429916799,1.4310000419616706,0.017175350618270357,2.844824733305071,0.7240876962899705,2.1379123876333708,-1.940244835322435,98.62065881102549,25.06636602417572,0.7069123456716997,1,-0.8350000381469727,-1.2049999237060547,-1.109999656677246,-1.734999656677246,3.239999771118164,1,0.10368432963536534,-1.3750104308642115,30.15999984741211,2.7647230418829976,29.78000068664551,-1.7058757531218438,29.78000068664551,0.10368432963536534
9995,2012-01-11,30.729999542236328,30.78000068664551,30.290000915527344,30.520000457763672,6446000.0,0.001956291678941291,2.161274841567661,0.49999772934727815,62.98449798656422,57.75046198836995,-1.0909716736994355,-1.6091831575329394,-0.7688123680716998,-2.2968870369192373,6.494214964690083,0.4899997711181676,0.20300226461171178,1.4109994888305657,-0.1502398640652629,2.9722388417263943,0.6303798123826496,2.1916191652784818,-1.804219771956209,96.2685717376511,24.22029823290596,0.7806196764479147,1,-0.8499994277954102,-1.2649993896484375,-1.1799988746643066,-1.794999122619629,2.8600006103515625,2,0.09990236708610145,1.7391291728344498,30.670000076293945,-1.3750104308642115,30.15999984741211,2.7647230418829976,29.78000068664551,0.09990236708610145
9996,2012-01-12,31.3700008392334,31.440000534057614,30.63999938964844,30.790000915527344,8783200.0,0.02082659637262374,1.2222275204179238,2.7619164396003635,78.26962457861795,61.31109160351694,-1.5314567704563906,-2.12500879610446,-1.417228039655697,-2.8621193619322085,6.823508304310595,0.8000011444091726,0.2819608847594708,1.9030007362365708,0.15460495656427042,3.6513965159088713,1.0288028464004206,2.777198626072721,-2.221714558989433,96.46466446583216,19.70439037611601,0.8741978898361497,1,-1.1000003814697266,-1.7000007629394531,-1.7850003242492676,-2.435000419616699,1.9099979400634766,3,0.06343639521454314,2.161274841567661,30.729999542236328,1.7391291728344498,30.670000076293945,-1.3750104308642115,30.15999984741211,0.06343639521454314
9997,2012-01-13,30.95000076293945,31.36000061035156,30.809999465942386,31.11000061035156,8155900.0,-0.013388589896646375,-1.499991330281641,-0.2758618421701684,66.29214061057424,63.70575431081722,-0.960017110980683,-1.5555759717865492,-0.9826493047840756,-2.3744623572395334,6.8318236065958295,0.5600013732910121,0.3836005911043827,1.3375006675720194,-0.3951441851582729,3.0701455203023116,0.471178241206875,2.2038230939371637,-1.4808744871615716,71.83908990957632,-2.613004190841707,0.8663224263651457,1,-0.610000610351559,-1.2800006866455043,-1.3650002479553187,-1.865000724792477,2.0099983215332067,4,0.074636429778697,1.2222275204179238,31.3700008392334,2.161274841567661,30.729999542236328,1.7391291728344498,30.670000076293945,0.074636429778697
9998,2012-01-17,31.06999969482422,31.3799991607666,31.0,31.34000015258789,5753900.0,0.0038771867181490727,1.171433242506812,1.6875044703526214,65.4377892335886,64.96828183646653,-0.8635651483555478,-1.5536067853540665,-1.092822146986343,-2.4426642256929085,6.847743942878519,0.429998397827152,0.5925621787822379,1.3294996261596665,-0.4380973537198187,3.097096606039152,0.4457011362199239,2.213298116099409,-1.324951022887177,73.18836573519953,1.5016313595608182,0.8837984899397431,1,-0.7299995422363281,-1.3999996185302734,-1.41749906539917,-1.984999656677246,2.25,1,0.06919863363362255,-1.499991330281641,30.95000076293945,1.2222275204179238,31.3700008392334,2.161274841567661,30.729999542236328,0.06919863363362255
9999,2012-01-18,33.720001220703125,33.830001831054695,31.959999084472656,31.96999931335449,27363300.0,0.08529132770865,-1.1129946303358627,-6.481477556902484,79.68070602337254,67.3710760712515,-3.2327228918714326,-4.013211192659153,-3.7361739818774247,-5.022857488593516,8.107249034436105,2.760002136230476,0.8015651472360901,3.728001117706299,1.286744735083424,6.169257500329177,2.5073729263948614,4.948629309017736,-3.737659288069203,96.89263892929861,26.17640268150039,1.2206281913114387,1,-2.0850000381469727,-2.855000495910641,-3.890000820159912,-4.635001182556152,-0.40000152587890625,2,-0.0091933974516194,1.171433242506812,31.06999969482422,-1.499991330281641,30.95000076293945,1.2222275204179238,31.3700008392334,-0.0091933974516194
10000,2012-01-19,33.81999969482422,34.09999847412109,33.310001373291016,33.439998626708984,14179800.0,0.002965553692201528,-1.4687580094294979,0.2171432308270795,86.93623463887324,70.1019960688032,-2.979819717318783,-3.8481948675132465,-3.8498230813774015,-5.038983768963423,8.916279604439652,0.789997100830071,1.0707038945201113,3.5344996452331543,0.7409090244208159,6.328090266045493,2.137704334826985,4.9312949556393235,-3.222032178442973,91.90754759001494,17.761886726747747,1.3967953104061688,1,-2.0400009155273473,-2.8200006484985387,-3.967499256134033,-4.734999656677246,-0.7099990844726634,3,0.0026611517859258527,-1.1129946303358627,33.720001220703125,1.171433242506812,31.06999969482422,-1.499991330281641,30.95000076293945,0.0026611517859258527
10001,2012-01-20,33.639999389648445,33.740001678466804,33.259998321533196,33.59000015258789,11312300.0,-0.005322303571851372,2.839968262202926,0.13157656979372448,83.91166509124886,72.79605346457106,-2.452616175083275,-3.513614749814927,-3.6774646003130655,-4.778659593021892,10.50705927674042,0.5600013732910227,1.2201606823216906,3.1419993400573816,0.009241179660975263,6.274757500453788,1.5756202598591784,4.708378420255585,-2.4116663008740282,86.01826069463495,9.624196386536852,1.566379080198204,1,-1.7399997711181783,-2.6400003433227646,-3.787498950958259,-4.554999351501472,0.0800018310546804,4,-0.0014863031500511603,-1.4687580094294979,33.81999969482422,-1.1129946303358627,33.720001220703125,1.171433242506812,31.06999969482422,-0.0014863031500511603
10002,2012-01-23,33.189998626708984,33.799999237060554,33.009998321533196,33.389999389648445,14837600.0,-0.013376955145781966,-1.821424922173534,-4.000076295109057,81.09753934632612,75.04503360521059,-1.640561397535297,-2.8448162714649925,-3.241136979215881,-4.260355193436524,12.04278864136112,0.790000915527358,1.3603409899518155,2.4604986190795906,-0.7525173603822566,5.673514598541441,0.8539906293486652,4.067006608810516,-1.444765768572168,70.64515176349866,-12.853026370043665,1.6065079897309253,1,-1.109999656677246,-2.1899995803833043,-3.382498264312744,-4.104998588562012,0.15999984741210227,0,0.0027116648482010675,2.839968262202926,33.639999389648445,-1.4687580094294979,33.81999969482422,-1.1129946303358627,33.720001220703125,0.0027116648482010675
10003,2012-01-24,32.52000045776367,33.47999954223633,32.459999084472656,33.34000015258789,20920600.0,-0.02018674892038541,-1.170208103369911,4.099982833927642,70.97264635929747,75.06476042982924,-0.6711730424279914,-2.0416427404099764,-2.552904285154085,-3.525894663070055,13.550606439169826,1.0200004577636719,1.451632269975633,1.6395004272460945,-1.613827972222353,4.892828826714545,0.01283622751186897,3.26616462698032,-0.35090978874968926,26.168295935029,-55.234277401501,1.626664199734225,1,-0.3250007629394531,-1.5200014114379918,-2.807499885559082,-3.435000419616699,0.6499977111816335,1,0.013530092881777422,-1.821424922173534,33.189998626708984,2.839968262202926,33.639999389648445,-1.4687580094294979,33.81999969482422,0.013530092881777422
10004,2012-01-25,32.799999237060554,32.900001525878906,32.0,32.560001373291016,17599800.0,0.008610048442666551,3.0908933277847135,-0.29268043059575294,74.21289676865885,76.31236029450642,-0.6897968625685209,-2.192249992547861,-2.820710385871891,-3.739308111765677,14.911762325397138,0.9000015258789062,1.5978401196234877,1.7659992218017635,-1.5479036411559193,5.079902084759443,0.10904779032292566,3.422950653280605,1.2999992370605327,38.0952294451251,-43.93696541679857,1.65695143147884,1,-0.43000030517578836,-1.800000190734874,-3.087498664855964,-3.7149991989135813,0.02000045776366477,2,0.01585367286155659,-1.170208103369911,32.52000045776367,-1.821424922173534,33.189998626708984,2.839968262202926,33.639999389648445,0.01585367286155659
10005,2012-01-26,32.360000610351555,33.22999954223633,32.240001678466804,32.86999893188477,12689000.0,-0.013414592589741425,-1.6400077311591454,-2.12501192103506,68.69566299064141,75.24858678473124,0.006406538687812713,-1.6203142299530775,-2.4020722465504925,-3.2243877721407124,16.427179151195727,0.9899978637695241,1.7119401435430532,1.1895005226135176,-2.105749221530985,4.484750266758017,-0.4581243494587355,2.837125394685767,1.6979978942871128,20.000042385542667,-59.31187781105655,1.64762487207225,1,0.09499835968018289,-1.3600015640258754,-2.6475000381469656,-2.810000419616692,-0.17000198364257102,3,0.02966622578386402,3.0908933277847135,32.799999237060554,-1.170208103369911,32.52000045776367,-1.821424922173534,33.189998626708984,0.02966622578386402
10006,2012-01-27,32.610000610351555,32.830001831054695,31.95000076293945,31.979999542236328,8431400.0,0.007725586998908351,-1.5507328103317735,-1.2353002775013915,69.79022087110117,75.63726236923425,-0.05498406039942694,-1.6775152799676363,-2.6600072209803614,-3.389427802174346,17.682084361501214,0.880001068115245,1.7311894312800398,1.2625004768371504,-1.9365838063594296,4.46158476003373,-0.33704166476113784,2.862042618435442,1.4068379241943418,35.675696852974866,-41.63471800426193,1.5995421415982904,1,-0.06000137329100852,-1.3850011825561452,-2.9075002670288015,-2.705000877380364,-0.49000167846678266,4,0.015332719737554346,-1.6400077311591454,32.360000610351555,3.0908933277847135,32.799999237060554,-1.170208103369911,32.52000045776367,0.015332719737554346
10007,2012-01-30,32.18000030517578,32.290000915527344,32.0,32.18000030517578,9225100.0,-0.013186148332646086,1.6363573311138855,0.0,64.02778690244327,75.48059544355142,0.6345721363771801,-1.0791697185824418,-2.2427797467431425,-2.873391010933357,18.93736285117186,0.6100006103515554,1.83424464473622,0.690500164031981,-2.38305038049225,3.764050708556212,-0.846275108230131,2.2272754362940965,1.754164718505855,15.032661813104815,-58.24870454934686,1.5367752722621155,1,0.8449993133544851,-0.9550008773803711,-2.4774999618530273,-2.239999771118164,0.470001220703125,0,0.04785583905913304,-1.5507328103317735,32.610000610351555,-1.6400077311591454,32.360000610351555,3.0908933277847135,32.799999237060554,0.04785583905913304
10008,2012-01-31,32.380001068115234,32.470001220703125,32.0,32.400001525878906,12000000.0,0.006215064047320196,4.875020861645567,-100.0,62.40930055645321,73.56155039167152,0.7151416953867056,-1.0768394675937998,-2.463486400710245,-3.0009666321674366,20.41822543663733,0.470001220703125,1.8139268223107052,0.7270009040832512,-2.155549693290645,3.6095515014571475,-0.7142743946036987,2.1682762027701976,1.4747973851367178,33.59380587940795,-34.97526379462413,1.4412752986869475,1,0.644998550415032,-1.0000019073486364,-2.9300007820129395,-2.440000534057617,0.21999740600585227,1,0.029956682335042117,1.6363573311138855,32.18000030517578,-1.5507328103317735,32.610000610351555,-1.6400077311591454,32.360000610351555,0.029956682335042117
10009,2012-02-01,32.860000610351555,33.189998626708984,32.450000762939446,32.790000915527344,11813400.0,0.01482395078451626,1.0274032733429679,-3.4999046347507416,64.56909561899347,71.07631272279598,0.11211183529827906,-1.383626098723564,-2.9245465422369747,-3.403577538612197,22.13721467087599,0.80999755859375,1.9326837565298014,1.0520004272460852,-1.7337194154773528,3.8377202699695268,-0.34085949411563377,2.444860348607804,0.9186059352878999,71.09380587940728,5.779504284335005,1.3928599213617205,2,0.014999389648444605,-1.320001602172848,-3.507500648498528,-2.920000076293938,-0.5900001525878835,2,0.009433887791715279,4.875020861645567,32.380001068115234,1.6363573311138855,32.18000030517578,-1.5507328103317735,32.610000610351555,0.009433887791715279
10010,2012-02-02,33.060001373291016,33.200000762939446,32.84000015258789,32.84999847412109,9876300.0,0.006086450372020158,-2.1304463204683177,3.0000544959132127,62.29986365366528,68.67500145195336,-0.23136209842125766,-1.3794856550154826,-3.0919324906200245,-3.528711818971196,24.27726255348761,0.3600006103515554,2.072044395117082,1.0775011062622077,-1.550725098016585,3.705727310540997,-0.2366119958771904,2.3916142084016023,0.6454609410404402,88.80004882812554,26.29311644580261,1.3141131021393948,2,-0.18500137329101562,-1.5200023651123082,-3.8175010681152344,-3.1200008392333984,-1.1500015258789062,3,-0.007259578599433825,1.0274032733429679,32.860000610351555,4.875020861645567,32.380001068115234,1.6363573311138855,32.18000030517578,-0.007259578599433825
10011,2012-02-03,33.93000030517578,34.09000015258789,33.25,33.34000015258789,14258500.0,0.02631575607215897,-1.181817281063755,2.8094857495775694,70.3551995864282,67.48140814529803,-1.1799865246868535,-2.026537452677502,-3.8917772254725094,-4.321218649537414,26.57385053697675,1.029998779296875,1.8676057199586964,1.7400000572204561,-0.8101949328219789,4.290195047262891,0.4649025621992422,3.0150975522416736,-1.9799995422363317,92.34450546742815,29.736705498571133,1.2750974950212175,2,-0.9099998474121094,-2.390001296997074,-4.800000190734863,-3.989999771118164,-1.6399993896484375,4,-0.05128210028932334,-2.1304463204683177,33.060001373291016,1.0274032733429679,32.860000610351555,4.875020861645567,32.380001068115234,-0.05128210028932334
10012,2012-02-06,33.610000610351555,33.779998779296875,33.299999237060554,33.740001678466804,8693800.0,-0.009431172765872686,3.571527184871592,-0.22034073643037355,66.88831149857802,67.02759316077365,-0.8874712906188336,-1.4808138660561525,-3.4868092716285375,-3.9307087488638714,28.99454898881504,0.6300010681152273,1.5939790519705497,1.2285003662109304,-1.1275202300394653,3.5845209624613226,0.050490068085736084,2.4065106643361283,-1.617199859619138,77.03351640228409,15.11288867778596,1.1780102981251965,2,-0.5900001525878835,-2.070001602172848,-4.480000495910637,-3.670000076293938,-1.6000022888183594,0,-0.044332093168956255,-1.181817281063755,33.93000030517578,-2.1304463204683177,33.060001373291016,1.0274032733429679,32.860000610351555,-0.044332093168956255
10013,2012-02-07,33.43000030517578,33.61999893188477,33.06999969482422,33.360000610351555,9965500.0,-0.005355557926420729,1.4444576311416586,-0.5384547668652208,47.12870120393466,64.01823809802652,-0.6311889168207685,-1.099652165854323,-3.1980020244445555,-3.690428742904274,30.80708417628637,0.549999237060554,1.342581068334752,0.8850000381469698,-1.2669195554853445,3.036919631779284,-0.19095975866918735,1.960959834963127,-1.3952555664062558,59.75609188771778,2.165863638290787,1.0759597968161578,2,-0.4099998474121094,-1.830000877380371,-4.300000190734863,-3.489999771118164,-0.6500015258789062,1,-0.023332299496752085,3.571527184871592,33.610000610351555,-1.181817281063755,33.93000030517578,-2.1304463204683177,33.060001373291016,-0.023332299496752085
10014,2012-02-08,33.84999847412109,34.060001373291016,33.40999984741211,33.43000030517578,8367800.0,0.012563510772097608,-1.8260992154976532,5.9999999999992895,50.27931849696522,61.971977598729154,-0.9907716390585009,-1.3377866688904163,-3.4972337966575786,-4.054118494284904,32.35541712064857,0.6500015258789062,1.1374235189471094,1.1459982872009178,-0.8893666906827562,3.1813632650845918,0.1283157982590808,2.163680776142755,-1.774148627075192,80.79986572265568,26.412462870888504,1.0176824889418372,2,-0.8299980163574148,-2.1799993515014613,-4.719998359680169,-3.9099979400634695,-0.8299980163574148,2,-0.036927623525763176,1.4444576311416586,33.43000030517578,3.571527184871592,33.610000610351555,-1.181817281063755,33.93000030517578,-0.036927623525763176
10015,2012-02-09,33.799999237060554,33.990001678466804,33.68000030517578,33.950000762939446,6474900.0,-0.0014770824021973494,1.6956247719506699,-0.3571480472297633,51.52671783511316,59.94269948361938,-0.7990569056669088,-1.1025251451033995,-3.353895720160825,-3.9492863247126735,33.88846841235858,0.31000137329102273,1.0595219647958878,0.9424990653991756,-0.921913684478973,2.8069118152773207,0.010292690460104836,1.87470544033825,-1.683866383903819,71.56855045308929,20.307221970385648,0.9322063749390732,2,-0.7549991607666087,-2.1300001144409286,-4.522498607635505,-3.859998703002937,0.040000915527336645,3,-0.0452662370956296,-1.8260992154976532,33.84999847412109,1.4444576311416586,33.43000030517578,3.571527184871592,33.610000610351555,-0.0452662370956296
10016,2012-02-10,33.360000610351555,33.509998321533196,33.189998626708984,33.400001525878906,5420100.0,-0.013017711143216704,1.4615881213687048,0.2666700574742601,51.625260482957394,58.564640992565394,-0.26986153941075486,-0.5331305117150507,-2.8218123122902377,-3.454540620488679,34.54136993511786,0.6100006103515696,0.9199090786067572,0.40300045013427166,-1.3352995819007631,2.1413004821693065,-0.4661495658832493,1.2721504661517926,-1.204390411206198,29.29297210651778,-18.710229375589897,0.8691500160175176,2,-0.3150005340576101,-1.590001106262207,-4.055000305175774,-3.420000076293938,0.2200012207031392,4,-0.04346524989239697,1.6956247719506699,33.799999237060554,-1.8260992154976532,33.84999847412109,1.4444576311416586,33.43000030517578,-0.04346524989239697
10017,2012-02-13,33.259998321533196,33.77000045776367,32.75,33.5,7301600.0,-0.0029976704732831427,1.6153770913519145,5.999904634750209,57.93989800178448,58.06804070871332,-0.0006154739300470169,-0.26477064189008104,-2.6760560857152953,-3.2972622180832545,34.99560033718884,1.0200004577636719,0.8504167456067151,0.1874982833862262,-1.2742937045211775,1.64929027129363,-0.5433977105674757,0.9183942773399281,-1.0657003233189855,38.93112877064903,-11.345189370916039,0.7308959939537012,2,0.010002136230475855,-1.4799995422363246,-3.877498149871819,-3.319997787475579,0.3500022888183594,0,-0.029164084634900833,1.4615881213687048,33.360000610351555,1.6956247719506699,33.799999237060554,-1.8260992154976532,33.84999847412109,-0.029164084634900833
10018,2012-02-14,33.220001220703125,33.240001678466804,32.709999084472656,33.09000015258789,7100000.0,-0.0012025587146279326,5.235251879277023,-0.5416673289358498,54.75115972986378,56.977158943254466,0.19116983195888793,-0.058438279334453114,-2.5933725993620484,-3.189101760263373,35.43299961033641,0.5499992370605398,0.7466832866680448,0.04000110626220987,-1.077382470280746,1.1573846828051657,-0.5186906820092716,0.5986928945336913,-0.9877891794014388,37.777871967674024,-13.459324127971904,0.5586917882714794,2,0.17999839782714844,-1.3200016021728587,-3.7575011253356934,-3.280000686645508,0.20999908447265625,1,-0.03642392699299002,1.6153770913519145,33.259998321533196,1.4615881213687048,33.360000610351555,1.6956247719506699,33.799999237060554,-0.03642392699299002
10019,2012-02-15,33.40999984741211,33.540000915527344,33.009998321533196,33.009998321533196,8579500.0,0.005719404567347652,-1.6500028610119768,3.0769095337305044,62.58993595507997,57.009389198967206,0.09766352889090513,-0.287597498559947,-2.7298598454211387,-3.298761548795703,34.143694167930875,0.5300025939941477,0.733154367660994,0.24549980163574503,-0.8487038175549841,1.3397034208264742,-0.3016020079596231,0.7926016112311132,-1.1406320438847004,54.6874487773619,-0.4803398511717134,0.5471018095953655,2,-0.010000228881835938,-1.330000877380371,-3.864999771118164,-3.469999313354492,-0.06000137329102273,2,-0.01885666180761847,5.235251879277023,33.220001220703125,1.6153770913519145,33.259998321533196,1.4615881213687048,33.360000610351555,-0.01885666180761847
10020,2012-02-16,33.90999984741211,34.209999084472656,33.299999237060554,33.470001220703125,8888700.0,0.014965579236263515,-1.3333251822979315,1.099992370634553,64.705892506527,56.38168841231152,-0.30070695383808044,-0.822688886453335,-3.177816999202207,-3.730507092839087,32.84495046952137,0.9099998474121023,0.7436597533638576,0.7409997940063491,-0.36522875134865984,1.847228339361358,0.18788552132884462,1.2941140666838535,-1.6042193969034884,80.00005086263022,21.442700736342275,0.553114272677505,2,-0.4500007629394531,-1.6599998474121094,-4.259999752044678,-3.969999313354492,0.0800018310546946,3,-0.026245927267863456,-1.6500028610119768,33.40999984741211,5.235251879277023,33.220001220703125,1.6153770913519145,33.259998321533196,-0.026245927267863456
10021,2012-02-17,33.59000015258789,34.150001525878906,33.459999084472656,34.080001831054695,7659300.0,-0.009436735366091131,1.1904802271860297,-1.1136436541446109,66.3573305577167,56.32269052999359,-0.0380048175901635,-0.5340058251378963,-2.814545094046558,-3.3462948835979915,31.5559188402952,0.69000244140625,0.6899955885617288,0.42350006103515625,-0.6784645278253336,1.5254646498956461,-0.12748223339508513,0.9744823554653976,-1.2080509567207116,58.66673787434896,-5.173281452490691,0.5509822944302446,2,-0.13000106811523438,-1.1650009155273438,-3.9175000190734863,-3.6499996185302734,0.2799987792968821,4,0.007442691243356281,-1.3333251822979315,33.90999984741211,-1.6500028610119768,33.40999984741211,5.235251879277023,33.220001220703125,0.007442691243356281
10022,2012-02-21,33.279998779296875,33.630001068115234,33.200000762939446,33.630001068115234,6831500.0,-0.009228978025685786,1.4571285326590853,0.7142879385913591,60.1809825878698,57.77294401709749,0.24614812583396883,-0.22863857117980046,-2.472041054503336,-2.9832910613737518,30.45159068024532,0.43000030517578836,0.6427861965555337,0.10899868011474467,-0.9941044124886957,1.212101772718185,-0.4425528661869791,0.6605502264164684,-0.824927587885476,37.99997965494792,-28.440511129244655,0.5515515463017219,2,0.18000030517578125,-0.7699995040893555,-3.3099985122680664,-3.339998245239258,0.050003051757819605,1,0.009014515107027332,1.1904802271860297,33.59000015258789,-1.3333251822979315,33.90999984741211,-1.6500028610119768,33.40999984741211,0.009014515107027332
10023,2012-02-22,32.959999084472656,33.40999984741211,32.900001525878906,33.18000030517578,6498700.0,-0.0096153757981291,-2.0000224396373754,0.6285708057677846,51.173692524258364,57.87231890901895,0.5503411994115055,0.13282486324833087,-2.098408542446016,-2.600434592613258,29.96174283011631,0.5099983215332031,0.43721044918835616,-0.23300094604492472,-1.2983414166368448,0.8323395245469953,-0.7656711813408847,0.2996692892510353,-0.4347307773388067,4.579974840423054,-58.74082377495309,0.5326702352959601,2,0.5,-0.3549995422363281,-2.9549989700317383,-3.019998550415039,0.22999954223632812,2,0.01972092062906383,1.4571285326590853,33.279998779296875,1.1904802271860297,33.59000015258789,-1.3333251822979315,33.90999984741211,0.01972092062906383
10024,2012-02-23,33.31999969482422,33.5,32.540000915527344,32.84000015258789,5775600.0,0.010922348918424474,1.2857116906826036,-2.1818039950062422,52.94116124020974,58.02947928736302,0.1198584449115927,-0.19628478653518755,-2.400132077690401,-2.892611517582484,29.90287543060321,0.9599990844726562,0.2816627860282068,0.10099964141845419,-0.9492307372285893,1.1512300200654977,-0.42411554790506756,0.6261148307419759,0.8899993896484375,46.706564941294715,-12.83809992185487,0.5251151893235225,2,0.05500030517578125,-0.23999977111816406,-3.314999580383301,-3.3799991607666016,0.29000091552733664,3,0.003301338876322113,-2.0000224396373754,32.959999084472656,1.4571285326590853,33.279998779296875,1.1904802271860297,33.59000015258789,0.003301338876322113
10025,2012-02-24,33.31999969482422,33.59999847412109,33.290000915527344,33.47999954223633,3609200.0,0.0,-1.8181928525601476,-0.3333333333333333,41.4084310291099,56.8942760147133,0.04985270010114817,-0.12719796911561332,-2.3145406951761203,-2.815476997822067,29.61652960164871,0.3099975585937429,0.31154497972519124,0.05299968719482706,-0.9165812587918722,1.0225806331815264,-0.43179078579852614,0.5377901601881803,0.8565994262695327,48.4471107825576,-6.661555551140765,0.48479047299335076,2,0.05500030517578125,-0.23999977111816406,-2.0699987411499023,-2.5099983215331996,-0.06000137329102273,4,0.0009003235165554457,1.2857116906826036,33.31999969482422,-2.0000224396373754,32.959999084472656,1.4571285326590853,33.279998779296875,0.0009003235165554457
10026,2012-02-27,33.110000610351555,33.400001525878906,32.799999237060554,33.060001373291016,5986000.0,-0.006302493589316671,-1.1052582266451894,-0.3124955296473342,42.73254717922669,55.204570367762436,0.24659167960305695,0.12878327342949092,-1.9964144459495081,-2.525747676356758,29.467042212662818,0.6000022888183523,0.28333595143751467,-0.18199939727784198,-1.1049140998564013,0.7409153053007174,-0.6434567485671181,0.27945795401143414,1.0338665466308683,52.293542663357606,-0.04005180090142346,0.46145735128927945,2,0.2649993896484446,-0.030000686645500707,-1.7200016975402797,-2.16500091552734,-0.5100021362304688,0,0.02657810485935541,-1.8181928525601476,33.31999969482422,1.2857116906826036,33.31999969482422,-2.0000224396373754,32.959999084472656,0.02657810485935541
10027,2012-02-28,33.720001220703125,33.84000015258789,33.139999389648445,33.189998626708984,6378700.0,0.018423455122524413,-1.2222208766523033,10.60021362630806,53.74678658171151,55.09297335130107,-0.3255282356984992,-0.3793797963990784,-2.477042286882199,-3.064275550920705,29.486287847070813,0.7299995422363352,0.2617025378924467,0.35100116729736186,-0.42684693223770864,1.1288492668324324,-0.03792288247016984,0.7399252170648936,0.3917886114501954,90.76930751466459,37.74808457089067,0.38892404976753453,2,-0.345001220703125,-0.6400012969970703,-2.2700018882751536,-2.77500152587891,-1.5600013732910156,1,0.004448330538302292,-1.1052582266451894,33.110000610351555,-1.8181928525601476,33.31999969482422,1.2857116906826036,33.31999969482422,0.004448330538302292
10028,2012-02-29,33.34999847412109,33.72999954223633,33.290000915527344,33.72999954223633,7069700.0,-0.010972797544113622,1.3157757365858556,-0.7169796382533224,43.4554968593655,52.966924562888344,0.07247540805651198,0.07064050426515678,-1.9944506496548584,-2.6393948146103554,29.346147911062413,0.4399986267089844,0.2620696724620757,-0.06750144958496662,-0.691440335254633,0.5564374360846998,-0.37947089241979626,0.244467993249863,0.7303555796997117,62.307541074042774,12.271369468346478,0.31196944283483297,2,0.025001525878913355,-0.26999855041503196,-1.8099994659423757,-2.4049987792968714,-0.8899993896484304,2,-0.0005995995196793613,-1.2222208766523033,33.720001220703125,-1.1052582266451894,33.110000610351555,-1.8181928525601476,33.31999969482422,-0.0005995995196793613
10029,2012-03-01,33.169998168945305,33.560001373291016,33.0,33.490001678466804,6630800.0,-0.005397310746969253,1.4347732342623998,0.8421121317070939,42.02530447555637,50.44685922611384,0.24010039096312852,0.2899201869586321,-1.7074345697152928,-2.406922121301143,28.452926225634833,0.5600013732910156,0.22988084823028032,-0.26300163269043964,-0.8424424596758158,0.3164391942949365,-0.5527220461831277,0.026718780802248432,0.8795488221096264,35.57678905476174,-11.250892545896285,0.28972041349268635,3,0.1750030517578196,-0.08999824523925071,-1.5724987983703542,-2.22499847412109,-1.0299987792968608,3,0.0006029683107551254,1.3157757365858556,33.34999847412109,-1.2222208766523033,33.720001220703125,-1.1052582266451894,33.110000610351555,0.0006029683107551254
10030,2012-03-02,32.81999969482422,33.34999847412109,32.779998779296875,33.130001068115234,4721800.0,-0.010551657927095226,-1.9230513414908132,0.9687436670759044,43.005170594025465,47.8521747857037,0.4684889765297342,0.6545769295472184,-1.228424845993601,-2.0160130938011633,27.392962015236044,0.5699996948242116,0.21109409640314425,-0.6010000228881864,-1.2214551538013154,0.019455108024942547,-0.9112275883447509,-0.29077245743162194,1.1993563747201605,3.7736663871624803,-43.40189684435483,0.31022756545656327,3,0.37000083923339844,0.26000022888183594,-1.1350007057189941,-1.8750000000000036,-1.1299991607666051,4,0.024070716723739727,1.4347732342623998,33.169998168945305,1.3157757365858556,33.34999847412109,-1.2222208766523033,33.720001220703125,0.024070716723739727
10031,2012-03-05,32.189998626708984,32.779998779296875,32.11999893188477,32.709999084472656,7860800.0,-0.019195645154578944,-1.0000000000000215,1.6774134006029655,37.81321362655248,45.36686712333511,0.9823164940474598,1.2095520089956153,-0.520495825348938,-1.3620812929579849,25.679974901790654,0.700000762939446,0.12004592877458009,-1.1440010070800781,-1.929860710773461,-0.35814130338669514,-1.536930858926766,-0.7510711552333902,1.7997703397550566,4.069746810737525,-42.32494542262035,0.3929298518466903,3,0.7900009155273438,0.8900012969970703,-0.46249961853027344,-1.2449989318847692,-0.1999988555908203,0,0.03324012862605108,-1.9230513414908132,32.81999969482422,1.4347732342623998,33.169998168945305,1.3157757365858556,33.34999847412109,0.03324012862605108
10032,2012-03-06,32.11999893188477,32.18000030517578,31.65999984741211,31.86000061035156,8830100.0,-0.0021745789938036886,1.7368368217637906,-0.49999633202510946,37.556540778836656,43.85385026273269,0.9727623627116344,1.2250078294433777,-0.34501740294415484,-1.2652812243615088,24.06081532867464,0.529998779296875,-0.03577068040230813,-1.13950061798095,-2.0820726217687664,-0.19692861419313346,-1.6107866198748582,-0.6682146160870417,1.794979233196095,22.222181270018293,-24.218913753344186,0.47128600189390857,3,0.6300010681152273,0.8150005340576101,-0.23249959945679421,-1.1749992370605575,0.3899993896484233,1,0.014943946394712748,-1.0000000000000215,32.189998626708984,-1.9230513414908132,32.81999969482422,1.4347732342623998,33.169998168945305,0.014943946394712748
10033,2012-03-07,32.650001525878906,32.759998321533196,32.060001373291016,32.11999893188477,7537300.0,0.016500703973187703,-1.1538443480659197,2.038484675088288,42.016834334155845,42.64003616206004,0.4404838326909868,0.6678126099768846,-0.7915115130923454,-1.7664067933468317,22.45842926596666,0.6999969482421804,-0.17331071358378836,-0.5704980850219741,-1.5472916412896751,0.40629547124572696,-1.058894863155821,-0.08210130688812711,1.129677940141839,52.105309652782516,6.430250328225263,0.48839677813384924,3,0.09999847412109375,0.28499794006347656,-0.5250020027160645,-1.705001831054691,-0.470001220703125,2,-0.015007707674329351,1.7368368217637906,32.11999893188477,-1.0000000000000215,32.189998626708984,-1.9230513414908132,32.81999969482422,-0.015007707674329351
10034,2012-03-08,32.59999847412109,32.97999954223633,32.560001373291016,32.950000762939446,7189900.0,-0.001531486965419826,1.048772318313274,-0.6603784449066932,34.80280003504906,41.90607716271995,0.421991015733866,0.6528386047703023,-0.664273960379191,-1.698701302458261,20.357142402250826,0.4199981689453125,-0.26533496881965135,-0.5580011367797937,-1.5251156389963256,0.40911336543673826,-1.0415583878880597,-0.07444388567152771,1.0525002147831373,55.62126571306663,13.697860834564054,0.4835572511082668,3,0.15000152587891336,0.33500099182129617,-0.39749908447265625,-1.6549987792968714,-0.3999977111816406,3,-0.004294460006173506,-1.1538443480659197,32.650001525878906,1.7368368217637906,32.11999893188477,-1.0000000000000215,32.189998626708984,-0.004294460006173506
10035,2012-03-09,32.27000045776367,32.490001678466804,32.02000045776367,32.200000762939446,12369800.0,-0.010122639012372314,-1.1860506378524487,-0.19999782018726622,34.722251656564794,41.01604432686863,0.6564121087464656,0.9089375370285069,-0.2560598363415565,-1.3612026504647758,18.357765103790847,0.5799980163574148,-0.29626750528668566,-0.8114992141723647,-1.806439979363816,0.18344155101908655,-1.3089695967680939,-0.3140288315766355,1.2629483006510256,46.2121781348438,6.14203842547586,0.497470382595727,3,0.4799995422363281,0.6649990081787109,-0.0625009536743164,-1.3250007629394567,0.5099983215332031,4,-0.004028542493681675,1.048772318313274,32.59999847412109,-1.1538443480659197,32.650001525878906,1.7368368217637906,32.11999893188477,-0.004028542493681675
10036,2012-03-12,31.90999984741211,32.439998626708984,31.899999618530273,32.310001373291016,7050900.0,-0.01115589108288817,-1.5714117037992388,-5.71433242506754,34.32497854781589,38.858065656435784,0.9256317670610485,1.2171413778606137,0.19763950844670575,-0.984222275958345,17.11058345415991,0.5399990081787109,-0.37814945643471987,-1.0989997863769503,-2.2127211731721346,0.014721600418230452,-1.6558604797745389,-0.5421390929793617,1.5105719763424332,18.939398318064907,-20.508896364281956,0.5568606933975906,3,0.7849998474121094,1.0249996185302734,0.2974996566772461,-0.9650001525878942,0.8100013732910156,0,-0.0068943689879815695,-1.1860506378524487,32.27000045776367,1.048772318313274,32.59999847412109,-1.1538443480659197,32.650001525878906,-0.0068943689879815695
10037,2012-03-13,32.290000915527344,32.299999237060554,31.940000534057614,32.06999969482422,10321000.0,0.011908526165224975,2.0000158947133295,-0.5500009536706785,42.437957461465615,38.745005723335794,0.3592301293876261,0.8018561108015518,-0.09101956814673429,-1.3557191763303464,16.46632524301,0.3899993896484446,-0.4039467072602747,-0.6704988479614258,-1.8220375780186302,0.48103988209577864,-1.2462682129900315,-0.09472948293282002,1.02493658964665,36.11123375442178,-7.427620674795612,0.5757693650286024,3,0.31999969482421875,0.6449985504150391,-0.010001182556152344,-1.3450012207031286,0.34999847412110086,1,-0.009290837284086861,-1.5714117037992388,31.90999984741211,-1.1860506378524487,32.27000045776367,1.048772318313274,32.59999847412109,-0.009290837284086861
10038,2012-03-14,32.009998321533196,32.639999389648445,31.920000076293945,32.209999084472656,8657900.0,-0.008671495387276407,-2.7894974601963956,-0.9090893327785037,34.942547282407034,37.95803270187476,0.47959935539333287,1.0398753441935753,0.2863693438525914,-1.0585353145900385,15.68085151057537,0.7199993133544993,-0.4329472107205632,-0.8900012969970774,-2.109285254811013,0.3292826608168582,-1.4996432759040488,-0.28035931809010606,1.2056429241750877,10.185065812362142,-31.591836197523847,0.6096419789069683,3,0.49500083923340554,0.9250011444091868,0.2700014114379954,-1.0649986267089808,0.460002899169929,2,0.01562011953195408,2.0000158947133295,32.290000915527344,-1.5714117037992388,31.90999984741211,-1.1860506378524487,32.27000045776367,0.01562011953195408
10039,2012-03-15,32.779998779296875,32.81999969482422,32.040000915527344,32.09999847412109,8428200.0,0.02405499837985614,1.052622596998444,-3.3999885559517735,44.7265642462263,38.149298663230404,-0.3928529882941376,0.2321597435000342,-0.3962440648167984,-1.80191242945115,14.47720805964518,0.8100013732910227,-0.5463926518058244,-0.08850078582763388,-1.2846400496024017,1.107638477947134,-0.6865704177150178,0.5095688460597501,0.34230398251364136,95.65207475976739,52.45852760035429,0.5980696318873832,3,-0.45999908447265625,0.1550006866455078,-0.469998836517334,-1.8349990844726598,-0.889999389648434,3,-0.018303797939737576,-2.7894974601963956,32.009998321533196,2.0000158947133295,32.290000915527344,-1.5714117037992388,31.90999984741211,-0.018303797939737576
10040,2012-03-16,33.02000045776367,33.299999237060554,32.689998626708984,32.779998779296875,11965600.0,0.007321588999520623,-1.9047510921790332,0.35294348640733847,49.12621431137487,39.406298739321784,-0.6721889084239905,-0.08214899178916824,-0.5381428998426827,-2.0217681005760255,12.803122630081273,0.6100006103515696,-0.5862558540819407,0.1960008621215792,-0.8989332280763804,1.2909349523195388,-0.3514661829774042,0.7434679072205626,-1.3600006103515625,80.00008174353471,36.38963256990442,0.5474670450989806,3,-0.5400009155273438,-0.08500099182128906,-0.6750006675720215,-2.0750007629394567,-1.659999847412113,4,-0.024833424695832385,1.052622596998444,32.779998779296875,-2.7894974601963956,32.009998321533196,2.0000158947133295,32.290000915527344,-0.024833424695832385
10041,2012-03-19,33.84000015258789,33.93000030517578,32.959999084472656,33.0,10684400.0,0.024833424695832162,-1.1086937592516575,3.4999761583088294,51.11939050384493,40.91328204210048,-1.3784844959179878,-0.9301481811852597,-1.2552586104200287,-2.8362886196646926,11.288541524218532,0.970001220703125,-0.5886547727510916,1.0035005569458022,-0.1331666324508518,2.140167746342456,0.43516696224747875,1.5718341516441257,-2.1472003173828114,95.5223809781376,55.48636236975304,0.5683335946983263,3,-0.9250001907348633,-0.9050006866455078,-1.4825005531311035,-2.8950004577636754,-1.870000839233402,0,-0.03132391750920105,-1.9047510921790332,33.02000045776367,1.052622596998444,32.779998779296875,-2.7894974601963956,32.009998321533196,-0.03132391750920105
10042,2012-03-20,33.580001831054695,33.709999084472656,33.259998321533196,33.650001525878906,7977800.0,-0.007683165495296684,3.7369794803839644,-0.08333295489120457,52.19050497799119,42.04368989141552,-0.9941508750159613,-0.6814608477024748,-0.8932762629713338,-2.5607710077063395,10.120964663661253,0.5800018310546946,-0.5771120661320026,0.7285020828247113,-0.4402725682747004,1.897276733924123,0.14411475727500545,1.3128894083744171,-1.7977139770507868,82.58714257381996,43.49420319841934,0.5843873255497057,3,-0.6650018692016673,-0.6450023651123118,-1.1725020408630442,-2.5800027847290146,-1.630001068115245,1,-0.02561049920956948,-1.1086937592516575,33.84000015258789,-1.9047510921790332,33.02000045776367,1.052622596998444,32.779998779296875,-0.02561049920956948
10043,2012-03-21,33.610000610351555,33.759998321533196,33.22999954223633,33.56999969482422,8250000.0,0.0008933525211758386,2.1176734583970007,-0.5714441416893298,54.313744263001404,44.21157258341023,-0.9763239726653694,-0.6959479348417617,-0.8310901211893551,-2.575397525663792,9.387856350439854,0.5299987792968679,-0.48008987481670573,0.7260007858276296,-0.49064591994685003,1.9426474916021128,0.11767743294038979,1.3343241387148694,-1.7418042583007711,83.0687937479308,41.73286078619811,0.6083233528872415,3,-0.695000648498528,-0.6750011444091726,-1.085000991821282,-2.6100015640258754,-1.44000244140625,2,-0.02886049399250412,3.7369794803839644,33.580001831054695,-1.1086937592516575,33.84000015258789,-1.9047510921790332,33.02000045776367,-0.02886049399250412
10044,2012-03-22,33.43000030517578,33.509998321533196,33.169998168945305,33.310001373291016,5536800.0,-0.005355557926420729,1.428616193681236,2.9999046347516294,56.18660880922834,46.5965011559284,-0.74449838210667,-0.5346983837767993,-0.5755372079713439,-2.3940086469883823,9.125988048080421,0.44000244140625,-0.3709777252687658,0.5405004501342745,-0.6854045314114003,1.7664054316799458,-0.07245204063855937,1.1534529409071084,-1.4793317949999967,59.677473935500934,13.028771098363883,0.6129524907728358,3,-0.5150003433227539,-0.49500083923339844,-0.7800006866455078,-2.430001258850101,-1.4899997711181676,3,-0.028716693859079157,2.1176734583970007,33.610000610351555,3.7369794803839644,33.580001831054695,-1.1086937592516575,33.84000015258789,-0.028716693859079157
10045,2012-03-23,33.34999847412109,33.560001373291016,33.009998321533196,33.490001678466804,6339900.0,-0.0023931148765891086,2.928556831650846,-1.1667037543314278,63.24198109551267,49.809501439005814,-0.5533820893046126,-0.47677857179541405,-0.42128892407951923,-2.307959869388011,8.64726515408733,0.5500030517578196,-0.31759100408320506,0.458998680114739,-0.7691953927316391,1.687192752961117,-0.15509835630845004,1.073095716537928,-1.3201566921453036,40.20607204656211,-11.339955831241,0.6140970364231896,3,-0.42499828338622336,-0.41499900817870383,-0.6099991798400808,-2.3499994277954066,-1.4999980926513565,4,-0.04377808549543338,1.428616193681236,33.43000030517578,2.1176734583970007,33.610000610351555,3.7369794803839644,33.580001831054695,-0.04377808549543338
10046,2012-03-26,33.990001678466804,34.0,33.450000762939446,33.56999969482422,5712600.0,0.019190501757964107,1.5000043348968184,-2.9999455055718016,68.88887005092415,52.748491726723444,-0.9692340972830351,-1.1040807924355462,-0.9987102927333211,-2.925838438155722,9.047905262563855,0.6500015258789134,-0.20470158758215007,1.055001831054696,-0.26578835693085523,2.3757920190402473,0.3946067370619204,1.7153969250474717,-1.8841535555630244,98.99007024425653,41.92813462650539,0.6603950939927759,3,-1.0300016403198313,-1.0850009918212962,-1.1350021362304759,-2.935002326965339,-1.9000015258789134,0,-0.07737572633841294,2.928556831650846,33.34999847412109,1.428616193681236,33.43000030517578,2.1176734583970007,33.610000610351555,-0.07737572633841294
10047,2012-03-27,33.86999893188477,34.240001678466804,33.86999893188477,34.02000045776367,5476200.0,-0.003530530763640849,-3.9333197701037173,-0.35714480340775717,63.436058201702885,55.91443738442298,-0.6722314611630438,-1.024806791391761,-0.8026899216552366,-2.7702928501089445,9.059925259759646,0.37000274658203125,-0.05888363449071221,0.9274991989135799,-0.4136066361857331,2.268605034012893,0.2569462813639234,1.5980521164632364,-1.6505016963552208,69.91855798634191,11.724448601979994,0.6705529175496572,3,-0.7299976348877024,-0.9199981689453196,-0.9274997711181712,-2.814999580383308,-2.4799995422363317,1,-0.05609683136841348,1.5000043348968184,33.990001678466804,2.928556831650846,33.34999847412109,1.428616193681236,33.43000030517578,-0.05609683136841348
10048,2012-03-28,33.330001831054695,33.830001831054695,33.060001373291016,33.72999954223633,6509900.0,-0.015943227571871388,1.5666584015207496,2.6666242815727355,57.256485356283314,57.30665084109598,0.0834777596613776,-0.5126694293008782,-0.19525120717549527,-2.200725538137192,8.626728951743557,0.8099975585937571,0.11795827797707403,0.38850193023682067,-0.9513539731031813,1.728357833576819,-0.28142602143317674,1.058429881906818,-0.9488642400901597,26.016474485018133,-31.16041351733131,0.6699279516699993,3,0.13499832153319602,-0.3800010681152415,-0.3450026512146067,-2.2750024795532298,-2.740001678466804,2,-0.041404170186077005,-3.9333197701037173,33.86999893188477,1.5000043348968184,33.990001678466804,2.928556831650846,33.34999847412109,-0.041404170186077005
10049,2012-03-29,33.189998626708984,33.34999847412109,32.990001678466804,33.15999984741211,7208600.0,-0.00420051595122517,1.0571335149863783,-0.07499737738062447,59.50409054367185,58.459748200240085,0.3215723493626257,-0.391145233506073,-0.07347327877351972,-2.0485912314025967,8.566283216894902,0.35999679565428266,0.23279923067971708,0.24749870300293253,-1.0931049242339412,1.5881023302398098,-0.42280311061550435,0.9178005166213694,-0.6601519087442682,15.999755859374432,-40.80581537356221,0.6703018136184387,3,0.4100017547607422,-0.23999786376953125,-0.1574993133544922,-2.1349992752075195,-2.5799980163574254,3,-0.03073216330123174,1.5666584015207496,33.330001831054695,-3.9333197701037173,33.86999893188477,1.5000043348968184,33.990001678466804,-0.03073216330123174
10050,2012-03-30,33.610000610351555,33.900001525878906,33.259998321533196,33.31999969482422,7785300.0,0.012654474269986338,-2.121938965388836,9.667090539165581,67.34690064452633,60.262804882538006,-0.0066345250018855495,-0.7894007216870875,-0.5104195872425024,-2.464594655125623,9.055817126586017,0.7100028991699219,0.43261446446037866,0.6280006408691321,-0.7436009349870218,1.9996022167252896,-0.057800147058948426,1.3138014287972126,-0.9433414955466688,49.59991455078011,-11.499952279198595,0.6858007879280787,3,0.005001068115248586,-0.6599998474121023,-0.38250064849852805,-2.5550012588500906,-2.980001449584954,4,-0.049687594345939945,1.0571335149863783,33.189998626708984,1.5666584015207496,33.330001831054695,-3.9333197701037173,33.86999893188477,-0.049687594345939945
10051,2012-04-02,33.259998321533196,33.40999984741211,32.950000762939446,33.139999389648445,7410300.0,-0.010413635300874136,1.190461485363473,0.4137881139669707,59.95887658667828,61.12595728350324,0.282109167157536,-0.3743180820794052,-0.17597520006190592,-2.1084369961301803,9.259916523953503,0.6599998474121094,0.531693501974793,0.22449836730956463,-1.099681910063623,1.5486786446827558,-0.4375917713770292,0.8865885059961585,-0.4674718016353552,24.030801440712285,-38.5681012894114,0.6620901386865953,4,0.335002899169929,-0.3099975585937429,-0.032498359680168676,-2.204998970031731,-2.659997940063466,0,-0.04239320538842617,-2.121938965388836,33.610000610351555,1.0571335149863783,33.189998626708984,1.5666584015207496,33.330001831054695,-0.04239320538842617
10052,2012-04-03,32.59999847412109,33.200000762939446,32.529998779296875,33.200000762939446,7874900.0,-0.019843652456975946,1.2333314259919528,-5.000063578854266,55.61903682373739,61.27098979025168,0.8811374332692878,0.3409675085099977,0.474983808682893,-1.446376474751112,8.738863141650786,0.729999542236321,0.5747010409314441,-0.4595014572143654,-1.7301335520823073,0.8111306376535801,-1.09481750464834,0.1758145902196091,1.6400032043457173,5.109456532028952,-61.47073597046023,0.6353160474339724,4,0.7850017547607493,0.3500022888183665,0.6275014877319407,-1.5449991226196218,-1.8199977874755753,1,-0.01564412102466961,1.190461485363473,33.259998321533196,-2.121938965388836,33.610000610351555,1.0571335149863783,33.189998626708984,-0.01564412102466961
10053,2012-04-04,32.15999984741211,32.31999969482422,31.899999618530273,32.310001373291016,10254000.0,-0.013496891021582802,3.9412305897136704,0.2500015894511307,43.69921015761955,59.88350105118405,1.2223682664806645,0.7824930429981194,0.9222417198384392,-0.9870555634942377,9.19337136981066,0.6999988555908132,0.5305112664494374,-0.875,-2.196746014066399,0.4467460140663988,-1.5358730070331958,-0.21412699296680415,2.0458017730712967,12.999999046326593,-47.84136284904085,0.6608730070331988,4,0.9100008010864258,0.7900009155273438,1.067500114440918,-1.1050004959106445,-1.4200000762939453,2,-0.023942800417196874,1.2333314259919528,32.59999847412109,1.190461485363473,33.259998321533196,-2.121938965388836,33.610000610351555,-0.023942800417196874
10054,2012-04-05,32.459999084472656,32.650001525878906,32.0,32.09000015258789,6112500.0,0.009328334529973281,-1.3636451910472398,-2.4666344539952187,44.377504348978405,57.7874480793469,0.8608299034836691,0.4969463262066469,0.6241108767347043,-1.270582034319247,9.774008925590447,0.6500015258789062,0.5001880291627074,-0.5680007934570312,-1.9008828459826006,0.7648812590685417,-1.2344418197198195,0.09844023280575698,1.6535704559326234,27.999946594289217,-29.161431287931745,0.6664410262627858,4,0.6100015640258789,0.4900016784667969,0.7675008773803711,-1.4049997329711914,-1.8299999237060547,3,-0.05760933409204205,3.9412305897136704,32.15999984741211,1.2333314259919528,32.59999847412109,1.190461485363473,33.259998321533196,-0.05760933409204205
10055,2012-04-09,32.139999389648445,32.290000915527344,31.85000038146973,31.95000076293945,5092200.0,-0.009858277999067577,-1.2564165264681946,0.5135112843195158,31.026807571821337,53.58055224833548,1.1076191530644763,0.850302764911504,0.9564837043512355,-0.9500138737150543,9.832417232533308,0.6099987030029261,0.4409589248864165,-0.881500434875484,-2.231109806864893,0.4681089371139251,-1.5563051208701921,-0.2066957488807759,1.8850273538818314,18.589686375535337,-32.32637382576345,0.6748046859947054,4,0.9050016403198242,0.8100013732910085,1.0725011825561452,-1.0850000381469798,-1.8499984741211009,0,-0.04760419441045982,-1.3636451910472398,32.459999084472656,3.9412305897136704,32.15999984741211,1.2333314259919528,32.59999847412109,-0.04760419441045982
10056,2012-04-10,31.690000534057614,32.380001068115234,31.6200008392334,32.02000045776367,11486600.0,-0.014001209213954313,-2.234048251932715,-1.7368542574336154,29.76447346441317,49.83926505530329,1.3377292947143253,1.3523083003396188,1.4058222936362803,-0.49662866955781126,9.855438001989578,0.7600002288818359,0.3662235093902311,-1.3204993247985861,-2.711213196544559,0.07021454694738694,-2.0158562606715726,-0.6251423889255996,2.204524627749027,4.43036064584256,-40.72473545709169,0.695356935872987,4,1.0700006484985387,1.240000724792484,1.4449996948242223,-0.6350011825561488,-1.7300014495849574,1,-0.033449080322728864,-1.2564165264681946,32.139999389648445,-1.3636451910472398,32.459999084472656,3.9412305897136704,32.15999984741211,-0.033449080322728864
10057,2012-04-11,31.989999771118164,32.18000030517578,31.90999984741211,31.93000030517578,5891500.0,0.009466684506304723,-4.399988555951858,-0.18181660549663128,33.603257468087804,47.21112862328156,0.8303249864805125,1.084272567899859,1.1224975102651769,-0.7913030231023654,9.879702842432685,0.4899997711181676,0.26244808683739507,-1.005500030517581,-2.434869104764914,0.42386904372974854,-1.7201845676412475,-0.29081549339391444,1.722563444882617,35.92220244918216,-4.253775271602869,0.714684537123665,4,0.7700014114379883,0.9400014877319336,1.0399999618530273,-0.9350004196166992,-2.639999389648434,2,-0.043451059693453975,-2.234048251932715,31.690000534057614,-1.2564165264681946,32.139999389648445,-1.3636451910472398,32.459999084472656,-0.043451059693453975
10058,2012-04-12,32.509998321533196,32.560001373291016,31.90999984741211,32.009998321533196,5873200.0,0.01625503451502075,1.1666497126290114,8.333407508662619,41.28787057788254,45.1871041826383,0.20313882037108044,0.6362755694625335,0.6191120244255544,-1.3078486721058198,10.189597616627607,0.6500015258789062,0.06718587950401655,-0.5105014801025476,-1.8836809857039185,0.8626780254988233,-1.197091232903233,0.17608827269813787,1.0351599043261928,86.4074649501768,46.686618997815046,0.6865897528006847,4,0.2500028610229563,0.42000293731690164,0.3325014114379954,-1.2299985885620046,-3.779998779296868,3,-0.05321432556770733,-4.399988555951858,31.989999771118164,-2.234048251932715,31.690000534057614,-1.2564165264681946,32.139999389648445,-0.05321432556770733
10059,2012-04-13,32.18000030517578,32.799999237060554,32.18000030517578,32.40999984741211,8947700.0,-0.010150662362195195,-4.391305790058609,-0.45999908447265625,39.42135967335727,42.08426629695286,0.41884839073706104,0.9686833582594119,0.9467568376096338,-0.9591967779060084,10.748904493680763,0.6199989318847727,-0.10252027173785905,-0.8104995727539048,-2.2311964393968537,0.6101972938890405,-1.5208480060753757,-0.10015113943243392,1.2111453297535277,47.457646296263086,7.476043484789066,0.7103484333214727,4,0.33500003814697266,0.7500009536743164,0.6624994277954102,-0.9000005722045898,-2.700000762939453,4,-0.044748307035472945,1.1666497126290114,32.509998321533196,-4.399988555951858,31.989999771118164,-2.234048251932715,31.690000534057614,-0.044748307035472945
10060,2012-04-16,32.200000762939446,32.65999984741211,31.79999923706055,32.56999969482422,6878500.0,0.0006215182589806023,2.127279284777937,1.6086942099414834,31.7718842041226,38.95237825444667,0.19870148122303988,0.9318786566249742,0.9181394569721206,-0.954808845286955,10.883700138304697,0.860000610351559,-0.2137570907887465,-0.7494991302490277,-2.2132866924413364,0.7142884319432774,-1.481392911345182,-0.017605349152873373,1.0494532883341918,49.15260264539826,15.947992225733756,0.7318937810961527,4,0.21000003814697976,0.7300004959106516,0.6424989700317454,-0.7650012969970632,-2.840000152587887,0,-0.04875781257681944,-4.391305790058609,32.18000030517578,1.1666497126290114,32.509998321533196,-4.399988555951858,31.989999771118164,-0.04875781257681944
10061,2012-04-17,32.779998779296875,32.830001831054695,32.31999969482422,32.31999969482422,6303500.0,0.018012360329661137,-1.2174050055562315,-1.2432443578402326,39.85101355959164,37.200375669541586,-0.5101975464951778,0.2829007295375021,0.3080395261594049,-1.4935454831138202,10.225249078935233,0.6300010681152486,-0.3213016935410593,-0.11650104522705362,-1.520050035569838,1.2870479451157308,-0.8182755403984459,0.5852734499443386,0.3390990150135451,95.14534700695094,63.83425446730874,0.7017744951713931,4,-0.554997444152832,0.15000247955322266,0.0625009536743164,-1.1849994659423828,-3.639999389648434,1,-0.07596088945989099,2.127279284777937,32.200000762939446,-4.391305790058609,32.18000030517578,1.1666497126290114,32.509998321533196,-0.07596088945989099
10062,2012-04-18,32.720001220703125,32.889999389648445,32.34999847412109,32.639999389648445,5670800.0,-0.0018303099703482761,1.5714441416893539,0.17391737017562683,43.762769301098366,37.207437796594796,-0.4820837205936144,0.290036016429994,0.3469334820713499,-1.3837539658698503,9.501078297524563,0.540000915527358,-0.5216415414186599,-0.13349857330322124,-1.50111333216487,1.234116185558424,-0.8173059527340456,0.5503088061276031,0.27916881720113196,84.40383989472777,50.25747315582639,0.6838073794308229,4,-0.46500110626220703,0.21000003814697266,0.09499835968017578,-1.1250019073486328,-3.830001831054684,2,-0.08435214038085415,-1.2174050055562315,32.779998779296875,2.127279284777937,32.200000762939446,-4.391305790058609,32.18000030517578,-0.08435214038085415
10063,2012-04-19,32.639999389648445,33.130001068115234,32.36999893188477,32.830001831054695,8923800.0,-0.0024450436451713964,-1.082188058484769,-2.374976158687985,44.30641928233062,37.19953945585615,-0.3652427811182122,0.30951053438563036,0.4102698072425355,-1.241942503265058,8.774829426202047,0.7600021362304616,-0.6658266299921678,-0.16500034332274538,-1.4877169999557651,1.1577163133102744,-0.8263586716392552,0.4963579849937645,-1.0199985504150462,63.15781925817191,25.612416715879114,0.6613583283165091,4,-0.2649984359741282,0.29000186920165305,0.13250064849852805,-1.0450000762939524,-3.699998855590831,3,-0.10079654012561401,1.5714441416893539,32.720001220703125,-1.2174050055562315,32.779998779296875,2.127279284777937,32.200000762939446,-0.10079654012561401
10064,2012-04-20,32.470001220703125,33.049999237060554,32.31999969482422,32.990001678466804,48477500.0,-0.0052082773322364995,1.2812643424667864,2.736809347895958,37.55456569413897,37.924845913891446,-0.2164372971366788,0.42572765830674086,0.5477436022670972,-1.0081006640241519,8.07986004205971,0.7299995422363352,-0.7493448813043884,-0.28699855804443075,-1.5836355283881147,1.0096384122992532,-0.9353170432162727,0.36131992712741123,-0.8198003768920898,50.37601964136146,13.762423717139477,0.6483184851718424,4,-0.0950002670288086,0.46000003814697266,0.2499980926513672,-0.8750019073486328,-3.110000610351566,4,-0.11518329343585432,-1.082188058484769,32.639999389648445,1.5714441416893539,32.720001220703125,-1.2174050055562315,32.779998779296875,-0.11518329343585432
10065,2012-04-23,31.88999938964844,32.259998321533196,31.809999465942386,32.200000762939446,13134900.0,-0.01786269815982855,1.093035015658149,0.5961559622931892,35.75881704483275,38.59088408949361,0.3624926546668341,0.9388785865813709,1.0894226767756088,-0.3815097943771839,7.712824891888917,0.6600017547607386,-0.7414319076563487,-0.7940004348754819,-2.1142462382848173,0.52624536853385,-1.4541233365801496,-0.1338775331708142,-0.21020254135132177,6.060592924612153,-30.816779879376682,0.6601229017046663,4,0.5750007629394496,1.0400018692016566,0.7375001907348597,-0.23499965667724965,-2.9399986267089915,0,-0.07557227637308783,1.2812643424667864,32.470001220703125,-1.082188058484769,32.639999389648445,1.5714441416893539,32.720001220703125,-0.07557227637308783
10066,2012-04-24,31.36000061035156,32.75,31.20000076293945,32.709999084472656,18923700.0,-0.016619592017581564,1.1678306381480366,4.354814495785555,36.7521280437159,38.94075859789674,0.9395633184988874,1.3299278751661952,1.5883345761943453,0.19342713843822068,7.055740915599475,1.5499992370605504,-0.7748319544305886,-1.1924991607666051,-2.4887261111240697,0.10372778959086304,-1.8406126359453374,-0.5443856855878728,1.7700004577636754,8.290146223450288,-31.258748389765934,0.6481134751787337,4,0.8050003051757848,1.360000610351566,1.3474988937377965,0.3649988174438512,-2.880001068115231,1,-0.06377550896283546,1.093035015658149,31.88999938964844,1.2812643424667864,32.470001220703125,-1.082188058484769,32.639999389648445,-0.06377550896283546
10067,2012-04-25,31.96999931335449,31.979999542236328,31.3700008392334,31.5,10774100.0,0.01945148887534076,1.4897917874979079,-0.348148033026835,48.04122713978456,39.691131549219186,0.3647908504270525,0.6011066358126307,0.9569201533133587,-0.39094213030764635,6.087156439648921,0.6199989318847692,-0.7000594198656813,-0.4875004768371589,-1.6486227356531238,0.6736217819788095,-1.0680616062451413,0.09306065257082352,1.121401748657231,39.896291640477614,-2.8864842011529674,0.5805611294079841,4,0.19500160217285512,0.7500019073486364,0.9550004005432164,-0.24499988555907848,-4.969999313354489,2,-0.08852048747226282,1.1678306381480366,31.36000061035156,1.093035015658149,31.88999938964844,1.2812643424667864,32.470001220703125,-0.08852048747226282
10068,2012-04-26,31.95000076293945,32.0,31.6200008392334,31.6200008392334,9420400.0,-0.0006255411587289261,-1.303025749212496,0.7021285230201061,44.42013530941277,40.24655106433646,0.331903196463454,0.5401097407689299,0.9561184765763677,-0.3469266068021568,6.331615555331305,0.37999916076660156,-0.5747885598338556,-0.4384989738464391,-1.54399229821502,0.6669943505221418,-0.9912456360307296,0.11424768833785137,1.1035722930908243,40.54057397838176,-3.942262479895078,0.5527466621842901,4,0.21500015258789418,0.7700004577636754,0.9749989509582555,-0.12500095367431285,-4.860000610351559,3,-0.09577468858280813,1.4897917874979079,31.96999931335449,1.1678306381480366,31.36000061035156,1.093035015658149,31.88999938964844,-0.09577468858280813
10069,2012-04-27,32.169998168945305,32.220001220703125,31.85000038146973,32.0,10444000.0,0.006885677644835608,1.7407035885843196,0.5151460855994985,50.33555786922445,42.30918147157001,0.12330457470335432,0.25273629996384983,0.7113232161355185,-0.5375518284409111,6.555661877623042,0.3700008392333949,-0.47649338858566637,-0.1675015449524011,-1.2096017519201325,0.8745986620153303,-0.6885516484362668,0.3535485585314646,0.8465034412231489,62.58050861014476,14.21006629017176,0.5210501034838653,4,-0.004997253417961645,0.5500030517578196,0.7550015449523997,-0.33499908447264914,-4.689998626708977,4,-0.10040403539735687,-1.303025749212496,31.95000076293945,1.4897917874979079,31.96999931335449,1.1678306381480366,31.36000061035156,-0.10040403539735687
10070,2012-04-30,31.940000534057614,32.09000015258789,31.85000038146973,32.02000045776367,8635400.0,-0.0071494450723877945,1.1818229107964617,-0.47059285521950023,52.94118703034178,43.763645190542235,0.3492723656557182,0.3701864772773469,0.8972201653870009,-0.28337270431827477,6.11476835498095,0.3199977874755753,-0.46412509384828127,-0.3139991760253942,-1.179437677623131,0.5514393255723462,-0.7467184268242626,0.11872007477347424,1.0401710591662585,47.74194421679294,-5.931059909126098,0.4327192507988695,4,0.22500038146973012,0.7800006866455114,0.9849991798400914,0.014999389648441053,-3.3400001525878835,0,-0.08077645211542817,1.7407035885843196,32.169998168945305,-1.303025749212496,31.95000076293945,1.4897917874979079,31.96999931335449,-0.08077645211542817
10071,2012-05-01,31.85000038146973,32.040000915527344,31.6299991607666,31.63999938964844,8224900.0,-0.0028177880739831407,-2.5652101802017357,-2.6250149011752884,48.26732813500303,44.264151727642755,0.3279684578952704,0.3680047563650639,0.9514806870120047,-0.17250268052208995,6.216644067872106,0.4100017547607422,-0.4139243230961185,-0.33349943161010387,-1.0746863306844965,0.4076874674642852,-0.7040928811473002,0.03709401792709244,1.0945677951484534,56.47050903746297,0.529339221280388,0.37059344953719536,5,0.31500053405761363,0.8700008392333949,1.079999446868893,0.2849988937377894,-3.620000839233402,1,-0.09105179226991456,1.1818229107964617,31.940000534057614,1.7407035885843196,32.169998168945305,-1.303025749212496,31.95000076293945,-0.09105179226991456
10072,2012-05-02,32.09000015258789,32.150001525878906,31.61000061035156,31.649999618530273,9121700.0,0.007535314544542038,-1.0769323879704507,2.0952307426817196,44.41489847391292,44.2762049711519,-0.012063566854173757,0.09258504047669192,0.6877870292839319,-0.39401690559722624,6.83046712878342,0.5400009155273473,-0.31844502783405915,-0.06799974441528178,-0.7834998241419626,0.6475003353113991,-0.4257497842786222,0.28975029544805864,0.8196766757567175,78.68837081321772,25.502123288619963,0.3577500398633412,5,0.034999847412109375,0.6300010681152344,0.8425002098083496,0.15999984741210938,-3.5699996948242188,2,-0.11249612319058944,-2.5652101802017357,31.85000038146973,1.1818229107964617,31.940000534057614,1.7407035885843196,32.169998168945305,-0.11249612319058944
10073,2012-05-03,31.38999938964844,32.200000762939446,31.3700008392334,32.130001068115234,11499800.0,-0.021813672783139504,-1.1282082632340675,-1.6818199551773534,40.43580023867319,44.59634214276681,0.5497947111982029,0.7714965634098654,1.3657874438885607,0.3325619635539283,6.9571824027327285,0.8299999237060476,-0.32791822706427354,-0.729500484466552,-1.5231453040930383,0.06414433515993423,-1.1263228942797916,-0.3326780746533089,1.4854839173880627,2.3527695811692855,-49.42829523531513,0.3968224098132423,5,0.5850009918212855,1.1600017547607386,1.6550016403198207,1.0500011444091832,-3.7399997711181676,3,-0.13985343979000342,-1.0769323879704507,32.09000015258789,-2.5652101802017357,31.85000038146973,1.1818229107964617,31.940000534057614,-0.13985343979000342
10074,2012-05-04,30.59000015258789,31.10000038146973,30.479999542236328,31.01000022888184,11574300.0,-0.025485799701046474,1.066668150159092,0.5675663833143534,33.604843045425355,44.35701169838821,1.1790620007478338,1.5011834888397004,2.1224310007883105,1.1544378261899304,7.912058815617929,0.9099998474121129,-0.3903610194881715,-1.43599977493286,-2.4661226454073386,-0.40587690445837765,-1.9510612101701028,-0.9209383396956206,2.251973503566674,6.395379783893144,-43.82959746640863,0.5150614352372409,5,1.0249996185302734,1.6000003814697266,2.6175003051757812,1.9350004196167063,-2.3500003814697266,4,-0.1144164754018121,-1.1282082632340675,31.38999938964844,-1.0769323879704507,32.09000015258789,-2.5652101802017357,31.85000038146973,-0.1144164754018121
10075,2012-05-07,30.61000061035156,30.93000030517578,30.479999542236328,30.479999542236328,8321900.0,0.0006538233953548023,-5.9230317791015,-0.30952629642916046,25.057439815350577,43.057601895236516,1.0710296490973725,1.4342152062115936,2.058413369725688,1.169585803904205,8.735909305763823,0.4500007629394531,-0.4608792948586675,-1.3394993782043478,-2.546103201462426,-0.1328955549462698,-1.9428012898333868,-0.7361974665753088,2.1374940812462775,7.558196270470541,-35.4568583112435,0.6033019116290381,5,0.7399997711181676,1.5799999237060582,2.664999961853031,2.0100002288818395,-2.79000091552734,0,-0.10225419816086967,1.066668150159092,30.59000015258789,-1.1282082632340675,31.38999938964844,-1.0769323879704507,32.09000015258789,-0.10225419816086967
10076,2012-05-08,30.6299991607666,30.709999084472656,29.940000534057614,30.36000061035156,10458600.0,0.0006533338783494269,2.581401950825724,2.0768948619385212,25.75399050395248,40.58124226903295,1.0466579181266198,1.4026467033957246,2.0004924260705224,1.1967051495375358,9.522570067754094,0.7699985504150426,-0.49170690508540105,-1.2665007591247566,-2.6068112539463613,0.07380973569684812,-1.9366560065355571,-0.596345511713956,2.0267957248567754,30.530909594216045,-6.9493039466888185,0.6701552474108021,5,0.45000171661376953,1.0450010299682617,2.6525020599365234,2.3200016021728516,-2.8999996185302734,1,-0.0662748558575561,-5.9230317791015,30.61000061035156,1.066668150159092,30.59000015258789,-1.1282082632340675,31.38999938964844,-0.0662748558575561
10077,2012-05-09,30.60000038146973,30.729999542236328,29.979999542236328,30.309999465942386,12219000.0,-0.0009793921031280295,1.7272765104488523,1.0740832314897744,26.05628663316699,38.540814638338965,0.9631734840009081,1.3946766729477922,1.9717731945455306,1.2800335616039398,10.337068584347376,0.75,-0.4718250223791145,-1.2269995689392061,-2.6858106907128025,0.2318115528343938,-1.9564051298260061,-0.49759400805240617,1.8937868430597042,29.20353011374078,-4.820911106320029,0.7294055608867993,5,0.480000495910641,0.9700002670287979,2.672500610351559,2.350000381469723,-2.739999771118171,2,-0.07745100685255513,2.581401950825724,30.6299991607666,-5.9230317791015,30.61000061035156,1.066668150159092,30.59000015258789,-0.07745100685255513
10078,2012-05-10,30.78000068664551,30.8700008392334,30.34000015258789,30.690000534057614,9853800.0,0.005882362840909705,2.9259243560943218,0.31034437399702536,30.210724503675067,36.30472204216682,0.6702379708799029,1.1367032935024959,1.7458639789871562,1.1474464462201972,11.64059401121708,0.5300006866455078,-0.41682217615124273,-0.9604993820190408,-2.453549461577186,0.5325506975391043,-1.7070244217981134,-0.21397434223996825,1.560559336455615,72.41381578298332,38.78647178640961,0.7465250397790731,5,0.2899999618530167,0.7550001144409144,2.387499809265133,2.1700000762939418,-2.7600002288818395,3,-0.0734243072925721,1.7272765104488523,30.60000038146973,2.581401950825724,30.6299991607666,-5.9230317791015,30.61000061035156,-0.0734243072925721
10079,2012-05-11,30.739999771118164,31.290000915527344,30.65999984741211,30.75,7204600.0,-0.0012995748744314417,-6.411773945629369,-0.11111346585850858,34.58441420973416,34.26508061765486,0.5431832518963233,1.1207531715316321,1.7443474633537193,1.2322352045915679,12.750678634523116,0.6300010681152344,-0.47627276050707223,-0.9285002708435073,-2.470396122054865,0.6133955803678468,-1.6994481964491825,-0.15755234523782846,1.4565266826403516,59.25918600034766,21.23005316610365,0.7709479256056774,5,0.330000877380364,0.7950010299682617,2.27000093460083,2.210000991821289,-2.469999313354492,4,-0.10052050018201719,2.9259243560943218,30.78000068664551,1.7272765104488523,30.60000038146973,2.581401950825724,30.6299991607666,-0.10052050018201719
10080,2012-05-14,30.6299991607666,30.79999923706055,30.270000457763672,30.46999931335449,5845100.0,-0.003578419361437768,1.119995117187484,-15.999618539004741,38.97276057414216,33.23235088867032,0.5004455226157667,1.166931616237246,1.8219796495424916,1.398654391030675,13.863102244599995,0.5299987792968786,-0.5245639408565594,-0.9600008010864265,-2.5471597450203447,0.6271581428474917,-1.7535802730533874,-0.16642132911946916,1.4311357378098606,51.11099494340841,8.935077405758307,0.7935794719669583,5,0.4400014877319265,0.9050016403198242,2.3800015449523926,2.3200016021728516,-2.089998245239258,0,-0.07802805925994749,-6.411773945629369,30.739999771118164,2.9259243560943218,30.78000068664551,1.7272765104488523,30.60000038146973,-0.07802805925994749
10081,2012-05-15,30.290000915527344,30.85000038146973,30.21999931335449,30.63999938964844,5245900.0,-0.011100171549294546,-1.5714241228172527,-2.1874925494122714,22.368369042890905,30.78273650744565,0.6659147273872676,1.381659136133898,2.14530121924264,1.7706742394426982,15.297103899368903,0.6300010681152415,-0.641352918749682,-1.1754991531372063,-2.76026179882669,0.40926349255227734,-1.96788047598195,-0.3831178302924627,1.6438659211779871,23.664202161271252,-18.02346110954932,0.7923813228447425,5,0.7799997329711843,1.244999885559082,2.7074999809265137,2.6599998474121094,-2.6900005340576136,1,-0.08154510221348144,1.119995117187484,30.6299991607666,-6.411773945629369,30.739999771118164,2.9259243560943218,30.78000068664551,-0.08154510221348144
10082,2012-05-16,29.959999084472656,30.559999465942386,29.93000030517578,30.35000038146973,6847600.0,-0.010894744835927672,-1.800003390850653,1.1142942779291543,20.298435060653674,28.545251487665706,0.7397996249261851,1.5750397697459526,2.456704532364661,2.1443565509826996,17.0087139450566,0.6299991607666051,-0.7760709879661007,-1.3675008773803725,-2.972845538744366,0.23784378398362094,-2.1701732080623657,-0.5648285466983758,1.8542357740738105,2.2057916054258433,-37.99002146079526,0.8026723306819966,5,0.6500015258789062,1.5700016021728516,2.8850021362304688,2.9700021743774414,-1.9099998474121058,2,-0.07443256376439833,-1.5714241228172527,30.290000915527344,1.119995117187484,30.6299991607666,-6.411773945629369,30.739999771118164,-0.07443256376439833
10083,2012-05-17,29.35000038146973,30.07999992370605,29.28000068664551,30.01000022888184,8167400.0,-0.020360437972078205,1.0000000000000178,1.6923016730815161,12.29945405911252,26.17798604474206,1.1510367633833845,2.0300015117116565,3.0235468362531286,2.7799229463098776,18.76912192025856,0.7999992370605398,-0.9093506163088314,-1.8129996299743603,-3.522910043581387,-0.10308921636733359,-2.667954836777877,-0.9580444231708469,2.3134957128070823,3.4825714852360856,-32.48210890094635,0.8549552068035141,5,0.9350004196166957,1.855000495910641,3.495000839233395,3.5800008773803675,-2.370000839233402,3,-0.05076660142256384,-1.800003390850653,29.959999084472656,-1.5714241228172527,30.290000915527344,1.119995117187484,30.6299991607666,-0.05076660142256384
10084,2012-05-18,28.729999542236328,29.540000915527344,28.63999938964844,29.5,9441700.0,-0.021124389477856442,1.1176449468860852,1.1666676299742798,11.137994623400118,24.63138102341423,1.6533137088517158,2.4827356593524783,3.593909015427201,3.418473334598879,20.886768518869232,0.9000015258789027,-1.0765617127472709,-2.2460003852844252,-4.159931484609729,-0.3320692859591219,-3.202965934947077,-1.2890348356217736,2.695147011277353,4.072403266829163,-29.14663519687977,0.9569655496626521,5,1.2350006103515625,2.155000686645508,4.115001678466797,4.2000017166137695,-1.6999988555908168,4,-0.024712812244527815,1.0000000000000178,29.35000038146973,-1.800003390850653,29.959999084472656,-1.5714241228172527,30.290000915527344,-0.024712812244527815
10085,2012-05-21,29.479999542236328,29.51000022888184,28.60000038146973,28.82999992370605,7392200.0,0.0261051170187947,1.563376271004286,-0.844154846892019,25.260946451275544,24.57659835089457,0.8115047535083875,1.626308792505192,2.8126004292692173,2.6931691367152766,22.837514030750484,0.9099998474121094,-1.167177374433475,-1.3755003929138176,-3.349654195611727,0.5986534097840917,-2.362577294262774,-0.3884234915648612,1.6109293516135246,39.111073811848804,8.468300032992012,0.9870769013489551,5,0.46500110626220703,1.3850011825561523,3.2425012588500977,3.4500017166137695,-2.4099998474121094,0,-0.04104474570086325,1.1176449468860852,28.729999542236328,1.0000000000000178,29.35000038146973,-1.800003390850653,29.959999084472656,-0.04104474570086325
10086,2012-05-22,29.36000061035156,29.51000022888184,29.1299991607666,29.51000022888184,5783200.0,-0.0040705201407091884,4.066693793471572,-0.2307687793255121,20.770871385021522,23.98932998998952,0.8184813498835091,1.6746504321214246,2.910856532971696,2.8463583941994095,24.117493142179303,0.3800010681152379,-1.1581729097439037,-1.395499324798589,-3.4624876079905214,0.6714889583933434,-2.428993466394555,-0.36200518320262276,1.382198291765075,38.77553999400511,13.623201951147415,1.0334941415959669,5,0.5850000381469762,1.5050001144409215,3.3100004196167028,3.5700006484985387,-2.4899997711181605,1,-0.02792914433847471,1.563376271004286,29.479999542236328,1.1176449468860852,28.729999542236328,1.0000000000000178,29.35000038146973,-0.02792914433847471
10087,2012-05-23,29.13999938964844,29.190000534057614,28.59000015258789,29.07999992370605,8100000.0,-0.007493229432207538,6.49992251481188,-0.39999745686205046,23.15034919513502,23.20484384459618,0.9047456563529437,1.7621086354815674,3.0938597576189046,3.094296461412636,25.611997352578918,0.7700004577636683,-1.1252158581766416,-1.4740005493164041,-3.5780558301590553,0.6300547315262506,-2.5260281897377297,-0.42197290889507855,1.302291719577628,36.912706144096056,8.509702089547652,1.0520276404213267,5,0.8000011444091761,1.7200012207031214,3.4375019073486293,3.7900018692016566,-0.4499988555908274,2,-0.052848285533107275,4.066693793471572,29.36000061035156,1.563376271004286,29.479999542236328,1.1176449468860852,28.729999542236328,-0.052848285533107275
10088,2012-05-24,28.88999938964844,29.270000457763672,28.68000030517578,29.18000030517578,8393000.0,-0.008579272657391002,1.510632426465814,-4.833391613948569,26.648337252830657,22.323057516051346,0.9593398693314299,1.866819576956356,3.3122206227224034,3.374735627399229,27.15886762779952,0.5900001525878906,-1.1096581195736306,-1.5710004806518505,-3.7107289553176166,0.5687279940139192,-2.6408647179847335,-0.5011362433189674,1.2559251665155209,31.57884169822192,0.37582719279992105,1.0698642373328844,5,0.8300008773803675,1.9700012207031214,3.7025012969970668,4.040001869201657,-0.6099987030029297,3,-0.02907581067270182,6.49992251481188,29.13999938964844,4.066693793471572,29.36000061035156,1.563376271004286,29.479999542236328,-0.02907581067270182
10089,2012-05-25,28.940000534057614,29.13999938964844,28.78000068664551,28.899999618530273,4862100.0,0.0017307423144872214,-1.5714305177112369,-0.13793375601798424,27.247955836824474,21.02030143412716,0.7008604568314105,1.6468634149432297,3.2056858166570414,3.3453947870385825,29.17323071639133,0.3599987030029297,-1.0999050984072518,-1.3594994544982946,-3.4429530549649634,0.7239541459683743,-2.401226254731629,-0.31777265426496015,0.9569761175341753,38.043516570089345,3.690568921622912,1.0417268002333349,5,0.779999732971195,1.8799991607666087,3.7125005722045934,3.990000724792484,-0.38000106811522727,4,-0.0677263633604529,1.510632426465814,28.88999938964844,6.49992251481188,29.13999938964844,4.066693793471572,29.36000061035156,-0.0677263633604529
10090,2012-05-29,29.36000061035156,29.38999938964844,28.989999771118164,29.1299991607666,6523900.0,0.014512787441025576,1.758627493537969,5.749904634751519,34.398058347974214,22.356933579136417,0.09137504975804944,1.078985952475275,2.725129759478275,2.951740809019345,31.09142736811504,0.4499988555908274,-1.12271231529488,-0.8104993820190458,-2.7827968327202477,1.161798068682156,-1.7966481073696485,0.1756493433315569,0.3278598013996046,83.69569499009974,46.84095855894998,0.9861487253506013,5,0.21499919891357777,1.3099994659423864,3.292500495910648,3.5700006484985387,-0.9500007629394496,1,-0.07935966877618361,-1.5714305177112369,28.940000534057614,1.510632426465814,28.88999938964844,6.49992251481188,29.13999938964844,-0.07935966877618361
10091,2012-05-30,28.95000076293945,29.1299991607666,28.84000015258789,29.020000457763672,5076300.0,-0.01396457216923741,1.000013154260007,-0.30434458109085083,31.46068956826643,23.597184079982277,0.32554060582655353,1.3287090735012974,3.0421257733490847,3.382616979319902,32.845998451113815,0.5200004577636683,-1.1961940512640474,-1.0754992485046415,-2.9519849775869496,0.8009864805776665,-2.0137421130457973,-0.13725638396348572,0.56220200734559,45.0001192094026,6.881059175672412,0.938242864541154,5,0.3849992752075231,1.7199993133544957,3.7474999427795446,3.980000495910648,-1.230001449584961,2,-0.06493958613368767,1.758627493537969,29.36000061035156,-1.5714305177112369,28.940000534057614,1.510632426465814,28.88999938964844,-0.06493958613368767
10092,2012-05-31,28.479999542236328,28.8700008392334,28.29999923706055,28.809999465942386,9772300.0,-0.01623492947553895,1.5333254214155676,4.7143051771115285,25.738402906571693,25.090400618588852,0.6297511846722088,1.5962307562833402,3.420125973062003,3.870973429294864,35.06513443116005,0.6500015258788991,-1.31232921322421,-1.3650004386901848,-3.094040295865966,0.3640394184855964,-2.2295203672780737,-0.500480510102296,0.9099998474121129,16.513787153920937,-16.55392600387527,0.8645199285878901,5,0.4400005340576172,1.7800006866455078,3.9625015258789062,4.240001678466797,-1.0699996948242188,3,-0.056530854244406625,1.000013154260007,28.95000076293945,1.758627493537969,29.36000061035156,-1.5714305177112369,28.940000534057614,-0.056530854244406625
10093,2012-06-01,27.0,28.13999938964844,26.96999931335449,28.09000015258789,19508700.0,-0.05196627689693123,-1.034780041530388,3.3030315290581385,19.741113008514162,26.0463026613793,1.9459887405574428,2.878037957063828,4.788062810287254,5.354840918463921,37.35373280842905,1.5100002288818395,-1.3953344054600407,-2.6255000114440925,-4.622545008330665,-0.6284550145575203,-3.6240225098873786,-1.6269775130008064,2.19379936218262,1.2396977561858245,-27.33704622854802,0.9985224984432864,6,1.239999771118164,2.5950002670288086,5.442501068115234,5.720001220703125,0.38999938964844105,4,0.06259261237250424,1.5333254214155676,28.479999542236328,1.000013154260007,28.95000076293945,1.758627493537969,29.36000061035156,0.06259261237250424
10094,2012-06-04,27.09000015258789,27.290000915527344,26.770000457763672,27.03000068664551,8815100.0,0.0033333389847367556,1.2608666807644304,-0.05504537389277227,21.26625000193515,25.60244750034148,1.7867901960877361,2.648154451448818,4.590538107741409,5.261128077963676,38.70507759307166,0.5200004577636719,-1.4467896804059706,-2.360499858856201,-4.60032576515686,-0.12067395255554203,-3.4804128120065307,-1.2405869057058716,1.7800006866455078,12.213733789349986,-12.954388300948489,1.119912953150329,6,1.0500001907348633,2.405000686645508,5.352500915527344,5.630001068115234,0.2099990844726598,0,0.043927668045581125,-1.034780041530388,27.0,1.5333254214155676,28.479999542236328,1.000013154260007,28.95000076293945,0.043927668045581125
10095,2012-06-05,27.479999542236328,27.63999938964844,27.040000915527344,27.040000915527344,10820200.0,0.01439643364531995,-1.7272743035988474,7.333375719236217,27.37520079365318,26.336261879078332,1.2105592036009831,2.120351635615389,4.097908164541053,4.8686881154909685,39.87450251010054,0.5999984741210973,-1.4008549018589278,-1.8140004158020027,-4.148117201587404,0.5201163699833984,-2.981058808694705,-0.6469420229093004,0.970001220703125,30.084723502993167,4.5311243662283225,1.1670583928927007,6,0.6000003814697266,2.005001068115231,4.962501525878906,5.240001678466797,-0.7399997711181641,1,0.0393013079220077,1.2608666807644304,27.09000015258789,-1.034780041530388,27.0,1.5333254214155676,28.479999542236328,0.0393013079220077
10096,2012-06-06,28.60000038146973,28.6299991607666,27.56999969482422,27.71999931335449,13390200.0,0.0407569453380805,1.255321307550271,2.0000086697935884,40.285726196908634,28.24019265705318,-0.03194418098564,0.8858907171659283,2.865542886867562,3.742515680606143,39.92791862917065,1.1499996185302734,-1.2570305518570635,-0.5924996376037548,-2.857527921214487,1.6725286460069775,-1.725013779409121,0.5400145042016113,-1.8299999237060582,87.1428376801197,56.21370945534389,1.1325141418053661,6,-0.5200004577636754,0.8850002288818288,3.8425006866455043,4.120000839233395,-1.5799999237060582,2,-0.006643375228089998,-1.7272743035988474,27.479999542236328,1.2608666807644304,27.09000015258789,-1.034780041530388,27.0,-0.006643375228089998
10097,2012-06-07,28.229999542236328,29.01000022888184,28.11000061035156,28.88999938964844,11843700.0,-0.012937092108331938,-1.0000042385632966,-0.7499989162804993,41.71597507920709,29.914374637761668,0.21836136191358335,1.1270159580027226,3.120431773349395,4.1108369357817764,39.82327223816673,0.8999996185302805,-1.2302305190405782,-0.8440004348754897,-3.0460894930325395,1.35808862328156,-1.9450449639540146,0.2570440942030352,-1.4227991104125977,65.17853721671814,29.506213073642442,1.101044529078525,6,-0.14999961853027344,1.2550010681152308,4.212501525878906,4.490001678466797,-1.7999992370605469,3,-0.01806589575457851,1.255321307550271,28.60000038146973,-1.7272743035988474,27.479999542236328,1.2608666807644304,27.09000015258789,-0.01806589575457851
10098,2012-06-08,28.520000457763672,28.54999923706055,27.989999771118164,28.06999969482422,6729200.0,0.010272792073321213,1.1960835645845165,-0.6818194954194686,48.367037714457936,32.260939290832056,-0.1448788942788859,0.6946345336824287,2.733723765874153,3.81890968511199,40.05191478788841,0.5599994659423864,-1.1695033008013276,-0.44099950790405273,-2.5019026844668844,1.6199036686587789,-1.4714510961854685,0.5894520803773631,-1.6246880340576162,78.12500798276561,36.866949070448015,1.0304515882814156,6,-0.4400005340576172,0.9650001525878871,3.9025001525878906,4.200000762939453,-1.9300003051757812,4,-0.03892007687711663,-1.0000042385632966,28.229999542236328,1.255321307550271,28.60000038146973,-1.7272743035988474,27.479999542236328,-0.03892007687711663
10099,2012-06-11,27.649999618530273,28.79999923706055,27.6200008392334,28.63999938964844,7862600.0,-0.030504937772417473,-1.2476217118588409,-2.1999957614546766,36.0305455100319,32.442326753282906,0.58434159358141,1.392673955616953,3.499427548909569,4.639592651751926,41.260767880801964,1.179998397827152,-1.1474008535360092,-1.1565003395080566,-3.11669665595425,0.8036959769381369,-2.1365984977311534,-0.17640218128495988,-0.6700996826171881,30.964411960338694,-10.128787534769927,0.9800981582230974,6,0.3000001907348633,1.3800010681152344,4.61250114440918,5.070001602172852,0.0,0,-0.009403263380430071,1.1960835645845165,28.520000457763672,-1.0000042385632966,28.229999542236328,1.255321307550271,28.60000038146973,-0.009403263380430071
10100,2012-06-12,28.239999771118164,28.40999984741211,27.71999931335449,27.84000015258789,9531000.0,0.021338161328309235,-1.1562472991699941,-0.4040401121290047,42.022793067799135,33.61589380878654,-0.20253714289454905,0.6476455750964831,2.796295823271251,4.00160807338375,42.07611536285434,0.7600002288818359,-1.1309345471145953,-0.44700021743774343,-2.2217603263922747,1.3277598915167879,-1.334380271915009,0.4403798370395222,-1.1788958234863287,46.527765820060154,4.929012137940717,0.8873800544772662,6,-0.34999942779541016,0.7900009155273438,3.6625003814697266,4.120000839233398,-0.1999988555908203,1,-0.03328613816133874,-1.2476217118588409,27.649999618530273,1.1960835645845165,28.520000457763672,-1.0000042385632966,28.229999542236328,-0.03328613816133874
10101,2012-06-13,27.81999969482422,28.170000076293945,27.70000076293945,28.07999992370605,10268700.0,-0.014872524068625936,1.1363579222062956,-0.6500011920940235,40.85873425051551,35.2959306247803,0.045053433629028916,0.9202954821245086,3.107234707141842,4.37356838821816,42.88508755335962,0.5399990081787145,-1.134839153096543,-0.7435002326965332,-2.3875296918091387,0.9005292264160722,-1.5655149622528342,0.07851449685976775,-0.6809398959423838,14.388413195016156,-26.65457685208071,0.822014729556302,6,0.07000064849853516,1.210000991821289,3.950000762939453,4.540000915527344,-0.5699996948242188,2,-0.03882098977545945,-1.1562472991699941,28.239999771118164,-1.2476217118588409,27.649999618530273,1.1960835645845165,28.520000457763672,-0.03882098977545945
10102,2012-06-14,27.729999542236328,28.020000457763672,27.38999938964844,27.93000030517578,7856900.0,-0.0032350881946499044,2.3157857752346347,0.7692330264461096,41.78470966717058,37.745219142408786,0.019532023785032493,0.8797699304174742,3.1061562751445564,4.421702952810342,43.51335146005121,0.6300010681152308,-1.2063437184752601,-0.7220004081726081,-2.2667248220560445,0.8227240057108283,-1.4943626151143263,0.05036179876911007,-0.5161021261544931,24.113488608663168,-17.377859235391604,0.7723622069417182,6,0.16000080108642578,1.3000011444091797,3.647500991821289,4.360001564025879,-0.9099998474121094,3,-0.025604006353885378,1.1363579222062956,27.81999969482422,-1.1562472991699941,28.239999771118164,-1.2476217118588409,27.649999618530273,-0.025604006353885378
10103,2012-06-15,27.86000061035156,28.0,27.65999984741211,27.90999984741211,13562600.0,0.004688102064957622,1.9565289502927372,0.24999523164662554,42.436980738731094,40.097522557608336,0.02721274116760597,0.6665950232048452,2.8988940441119304,4.260865179257717,43.53123565597469,0.3400001525878906,-1.2308311695582148,-0.517499351501467,-2.0230943675785618,0.9880956645756278,-1.2702968595400144,0.23529815653708042,-0.5742590817577238,33.33342351531105,-8.239040382076197,0.7527975080385483,6,0.1649999618530309,1.1700000762939489,3.4650001525878906,4.230000495910648,-1.2900009155273402,4,-0.05132807874542733,2.3157857752346347,27.729999542236328,1.1363579222062956,27.81999969482422,-1.1562472991699941,28.239999771118164,-0.05132807874542733
10104,2012-06-18,28.020000457763672,28.21999931335449,27.649999618530273,27.76000022888184,6562400.0,0.005742995115106453,-1.3749915560341426,-5.2000839246199915,40.261633709479995,41.52934843714465,0.014535168454425929,0.4750316588530623,2.6522279364434524,4.066175175240289,42.875930012427666,0.5699996948242152,-1.1811985197008532,-0.32199954986572266,-1.8260798025067935,1.1820807027753482,-1.0740396761862598,0.4300405764548145,-0.6652885811583182,61.76478288024461,24.466393750765448,0.7520401263205359,6,0.1799993515014684,1.010000228881836,3.282500267028805,4.070000648498535,-1.3900012969970703,0,-0.05103498507543969,1.9565289502927372,27.86000061035156,2.3157857752346347,27.729999542236328,1.1363579222062956,27.81999969482422,-0.05103498507543969
10105,2012-06-19,28.270000457763672,28.36000061035156,28.0,28.20000076293945,7403100.0,0.008922198283930927,1.8800048828125535,0.2692293584712054,44.94047771100173,42.046543049821665,-0.12473572161139401,0.1367446166788966,2.3269959523988852,3.789612098627863,42.06316685225989,0.36000061035155895,-0.9178976259231106,-0.011499595642089133,-1.416952044651179,1.3939528533670007,-0.714225820146634,0.6912266288624558,-0.849077047067258,90.72164543023469,52.150369846363255,0.7027262245045443,6,-0.0700006484985316,0.5399999618530273,3.032500267028805,3.820000648498535,-1.2200012207031214,1,-0.021931405348213584,-1.3749915560341426,28.020000457763672,1.9565289502927372,27.86000061035156,2.3157857752346347,27.729999542236328,-0.021931405348213584
10106,2012-06-20,28.540000915527344,28.54999923706055,28.059999465942386,28.3799991607666,7764200.0,0.009550776561431773,4.444490362505216,2.285749318800974,50.46013292924092,43.01811614426987,-0.4516365487412344,-0.20852939895877398,1.9978568465625628,3.490357142961173,41.08382046267792,0.48999977111816406,-0.6493382578438727,0.29950084686279155,-1.0186076907120345,1.6176093844376176,-0.3595534219246197,0.9585551156502028,-1.0555144321035144,99.13807561651734,55.38998120022177,0.6590542687874124,6,-0.445001602172848,0.26999950408935547,2.762499809265133,3.5500001907348633,-1.2000007629394531,2,-0.01751927063632197,1.8800048828125535,28.270000457763672,-1.3749915560341426,28.020000457763672,1.9565289502927372,27.86000061035156,-0.01751927063632197
10107,2012-06-21,27.60000038146973,28.61000061035156,27.520000457763672,28.61000061035156,8264100.0,-0.03293624750888502,1.158415654607576,-6.312432200460099,55.01672118127932,43.756969862805576,0.43538614844756296,0.643157779131105,2.8569051816676243,4.402206003250097,39.84697814994534,1.090000152587887,-0.4633603839850764,-0.5634997367858858,-1.8396171236085443,0.7126176500367727,-1.2015584301972169,0.0745589566254452,1.4099998474121094,7.339441514399955,-40.05955588876993,0.6380586934113294,6,0.4949989318847656,1.0649995803832972,3.702500343322747,4.490000724792477,-0.39000129699707387,3,-0.01268117306638572,4.444490362505216,28.540000915527344,1.8800048828125535,28.270000457763672,-1.3749915560341426,28.020000457763672,-0.01268117306638572
10108,2012-06-22,28.04999923706055,28.1299991607666,27.56999969482422,27.75,7851600.0,0.016304306136638358,1.434785132602458,-0.29702888027330404,57.57096596016594,46.15034991282046,-0.0986697647792063,0.1338648878292794,2.312750421924264,3.9231929520043423,38.7239903658271,0.5599994659423828,-0.4361452586348129,-0.0715008735656717,-1.3013969131943455,1.158395166063002,-0.6864488933800104,0.543447146248667,0.9302009963989271,48.62373441311465,-3.092701031305438,0.6149480198143376,6,-0.04999923706055043,0.37500095367431285,3.0200014114379847,4.035001754760739,-0.8099994659423864,4,-0.04385025225281347,1.158415654607576,27.60000038146973,4.444490362505216,28.540000915527344,1.8800048828125535,28.270000457763672,-0.04385025225281347
10109,2012-06-25,26.979999542236328,27.78000068664551,26.940000534057614,27.709999084472656,7081800.0,-0.0381461577157729,-1.074080702283173,-2.4333379957529306,46.438748606169156,46.64101163930603,0.9681020176902067,1.1062135052669575,3.2848578818948013,4.9499976732248925,37.7625392157479,1.1099987030029368,-0.42480284782532607,-1.0435005187988295,-2.310578440589765,0.22357740299210604,-1.6770394796942973,-0.40996155790336175,1.970996695709232,2.3951500809197603,-49.907107690577824,0.6335389608954681,6,0.7950010299682582,1.1750011444091797,3.7650012969970703,4.780001640319831,0.6499996185302734,0,-0.015196436410989111,1.434785132602458,28.04999923706055,1.158415654607576,27.60000038146973,4.444490362505216,28.540000915527344,-0.015196436410989111
10110,2012-06-26,27.03000068664551,27.1200008392334,26.61000061035156,26.979999542236328,7518600.0,0.0018532670592119604,3.4347566487266765,-0.06849476131999546,36.80673540382548,46.19078954522935,0.8140147929407213,0.9198665252496809,3.1348824212975295,4.8534603435977495,37.4399887892142,0.5100002288818395,-0.49655392576937984,-0.8769993782043422,-2.0517712925365963,0.297772536127912,-1.4643853353704692,-0.2896134210382151,1.8405557231445293,21.00000381469762,-25.784143808578094,0.587385957166128,6,0.5799999237060476,1.0299997329711879,3.394999504089352,4.409999847412113,0.21999931335448863,1,-0.014798428254444551,-1.074080702283173,26.979999542236328,1.434785132602458,28.04999923706055,1.158415654607576,27.60000038146973,-0.014798428254444551
10111,2012-06-27,27.06999969482422,27.32999992370605,26.93000030517578,27.06999969482422,5618900.0,0.0014798004869629455,-1.8571525885558329,0.0,39.67972170371627,45.95690199373443,0.7335844648644034,0.7713484265964006,2.974614704783093,4.752793895605066,36.815998652463335,0.3999996185302699,-0.40485741341955617,-0.7430003166198738,-1.8660995954714181,0.3800989622316706,-1.3045499560456442,-0.18145067719410335,1.6649233669995134,22.99995422363299,-20.571042657326295,0.5615496394257721,6,0.5400009155273402,0.9900007247924805,3.335000991821289,4.35000133514405,1.2000007629394531,2,-0.0007388421865217598,3.4347566487266765,27.03000068664551,-1.074080702283173,26.979999542236328,1.434785132602458,28.04999923706055,-0.0007388421865217598
10112,2012-06-28,26.8700008392334,27.0,26.54999923706055,26.940000534057614,5903200.0,-0.007388210485612223,3.736884373682377,-100.0,35.081379623379746,45.13961298091761,0.8926334923052721,0.8901861090029541,3.0514753641911945,4.895455902680588,35.8170459420993,0.5200004577636683,-0.4071406687253507,-0.8624992370605469,-2.0147214585707722,0.2897229844496785,-1.4386103478156578,-0.286388126305436,1.7374268755020026,20.253266938282604,-18.164203862138695,0.5761111107551121,6,0.7099990844726562,1.0999984741210973,3.5349998474121094,4.55000019073487,1.3699989318847656,3,0.017491600248416672,-1.8571525885558329,27.06999969482422,3.4347566487266765,27.03000068664551,-1.074080702283173,26.979999542236328,0.017491600248416672
10113,2012-06-29,28.690000534057614,28.70000076293945,27.38999938964844,27.399999618530273,14743000.0,0.0677335183468546,1.0,-18.428664850137125,58.024698989163994,47.1132869008825,-0.8909412479677492,-0.839766530805317,1.1295262785125466,3.0309945654116497,32.97770025161426,1.8299999237060511,-0.32179724380351615,0.8730004310607882,-0.3007135932287106,2.046714455350287,0.28614341891604056,1.4598574432055358,-2.140001296997063,99.53487340536896,57.68888844702081,0.5868570121447488,6,-1.0650005340576136,-0.7200012207031179,1.7100000381469762,2.7250003814697337,0.5399990081787145,4,-0.05158596800401105,3.736884373682377,26.8700008392334,-1.8571525885558329,27.06999969482422,3.4347566487266765,27.03000068664551,-0.05158596800401105
10114,2012-07-02,28.28000068664551,28.790000915527344,28.11000061035156,28.690000534057614,6992600.0,-0.01429068803694844,1.2295069665057525,-0.31782911351229404,50.31746762199617,47.710730224326326,-0.4919115954774398,-0.35420395532642956,1.4361909129898969,3.386991084665574,29.840864325939936,0.6800003051757848,-0.24453110882818407,0.40350055694580433,-0.7351650933824061,1.5421662072740148,-0.16583226821830266,0.9728333821099113,-1.730001449584961,77.23214969950779,34.492148828573846,0.5693328251641059,7,-0.610000610351566,-0.3100013732910156,2.009999752044674,3.135000228881836,1.0799999237060476,0,-0.03677513756279571,1.0,28.690000534057614,3.736884373682377,26.8700008392334,-1.8571525885558329,27.06999969482422,-0.03677513756279571
10115,2012-07-03,28.559999465942386,28.559999465942386,28.1299991607666,28.209999084472656,3545100.0,0.009900946693721213,1.4571419229322704,-0.8536597847021513,56.00649365728963,48.326992527442854,-0.8118194690701728,-0.5788196817042035,1.0726780360650672,3.0548672492533164,27.26498272176152,0.4300003051757848,-0.17063175257753116,0.6294993400573752,-0.5321959805751604,1.7911946606899107,0.048651679741105625,1.2103470003736447,-1.9204001617431636,89.73208583743626,41.61275098548924,0.5808476603162681,7,-0.889999389648441,-0.5900001525878906,1.7100005149841273,2.855001449584961,0.9800014495849574,1,-0.03256303650442305,1.2295069665057525,28.28000068664551,1.0,28.690000534057614,3.736884373682377,26.8700008392334,-0.03256303650442305
10116,2012-07-05,28.40999984741211,28.520000457763672,28.09000015258789,28.5,4695400.0,-0.005252087581764542,5.615334957011649,-0.25714301284461405,55.46624267495025,48.37693936007296,-0.7623712654204411,-0.4677669200769259,1.1527847273452956,3.158365910849639,26.335371306275277,0.46999931335449574,-0.09240309768896537,0.48899974822997905,-0.6525763059920315,1.6305758024519896,-0.08178827888102447,1.0597877753409826,-1.6843844787597604,83.03567931362745,30.562846097120328,0.5707880271110052,7,-0.7399997711181641,-0.5700006484985352,1.7125000953674316,3.005001068115238,1.3400001525878906,3,-0.04083068826618719,1.4571419229322704,28.559999465942386,1.2295069665057525,28.28000068664551,1.0,28.690000534057614,-0.04083068826618719
10117,2012-07-06,27.71999931335449,28.31999969482422,27.3799991607666,28.21999931335449,7054200.0,-0.02428724173754171,1.6857128843984228,5.555546136565931,48.967541581203996,47.42100331796607,-0.059852989982172033,0.19190574305649122,1.7437683368514918,3.7989778330479567,26.221907641652535,1.0300006866455078,-0.09039027688502088,-0.17550077438354705,-1.3107815061290324,0.9597799573619383,-0.743141140256288,0.39213959148919386,-0.9118085228271404,24.113455989675728,-29.508877928295163,0.5676403658727422,7,-0.04999923706054332,0.060000419616706324,2.2825007438659703,3.6950016021728587,1.8200016021728551,4,0.019841311617356805,5.615334957011649,28.40999984741211,1.4571419229322704,28.559999465942386,1.2295069665057525,28.28000068664551,0.019841311617356805
10118,2012-07-09,27.40999984741211,27.71999931335449,27.26000022888184,27.670000076293945,6768900.0,-0.011183242194130694,1.5555596763853603,0.5200004577636719,45.59883896629908,47.32768002464718,0.1674215933477079,0.43688212742670984,1.9497518545673387,4.057923292074879,26.036463166994057,0.45999908447264914,-0.16828419565357322,-0.4300002098083482,-1.5450834795656334,0.685083059948937,-0.9875418446869908,0.12754142507029442,-0.5225366518847601,9.803892236097033,-41.02092881621734,0.5575416348786434,7,0.26000022888183594,0.3699998855590856,2.1800003051757812,3.8600006103515696,2.0699996948242188,0,0.030280916757627008,1.6857128843984228,27.71999931335449,5.615334957011649,28.40999984741211,1.4571419229322704,28.559999465942386,0.030280916757627008
10119,2012-07-10,27.38999938964844,27.790000915527344,27.09000015258789,27.29999923706055,9540200.0,-0.0007296774124410099,-1.745110065598011,-0.34615412830576237,43.4328248586284,48.06391218629195,0.28127582660355444,0.45998917769851033,1.8562671144952354,4.023201394545481,25.57133635619761,0.7000007629394531,-0.21546418134015966,-0.4370006561279247,-1.5673682019429727,0.6933668896871232,-1.0021844290354487,0.12818311677959926,-0.42643468532109097,20.40812089741463,-24.322010828735035,0.5651837729075242,7,0.28000068664550426,0.3900003433227539,1.5275006294250453,3.2150011062622035,2.5100002288818324,1,0.06717780918546801,1.5555596763853603,27.40999984741211,1.6857128843984228,27.71999931335449,5.615334957011649,28.40999984741211,0.06717780918546801
10120,2012-07-11,27.29999923706055,27.75,27.149999618530273,27.35000038146973,7951600.0,-0.0032858763999061846,-2.428569871553764,-0.5555673292925868,40.490779778349605,48.1540297501401,0.4622091888397897,0.5016773249006867,1.8368110862777378,4.049416718823434,25.081073514582965,0.6000003814697266,-0.32596727680316917,-0.4800007820129366,-1.6162181699467446,0.6562166059208714,-1.0481094759798424,0.08810791195396916,-0.26337708428519946,14.685247528450414,-22.20582022986365,0.5681086939669049,7,0.3700008392333949,0.48000049591064453,1.5175013542175257,3.2050018310546875,2.9700012207031214,2,0.07545792787036043,-1.745110065598011,27.38999938964844,1.5555596763853603,27.40999984741211,1.6857128843984228,27.71999931335449,0.07545792787036043
10121,2012-07-12,26.739999771118164,27.07999992370605,26.56999969482422,27.01000022888184,9661300.0,-0.02051280152353152,1.4878069204216895,5.399885561701387,42.99673265352145,49.03351342015584,1.0845247863077176,1.0293949670978435,2.281491797175292,4.546836913423967,24.75804819125903,0.7299995422363317,-0.2815186357995856,-0.9860002517700188,-2.213225004915479,0.2412245013754415,-1.5996126283427472,-0.37238787519729044,2.0500011444091797,9.714290073939733,-29.63779869460087,0.6136123765727295,7,0.9400005340576172,1.039999961853031,2.0425004959106445,3.765001296997074,3.120000839233395,3,0.10471208557875378,-2.428569871553764,27.29999923706055,-1.745110065598011,27.38999938964844,1.5555596763853603,27.40999984741211,0.10471208557875378
10122,2012-07-13,27.020000457763672,27.1200008392334,26.670000076293945,26.739999771118164,7268000.0,0.010471229956700912,-1.1428603866467455,-1.0370378219528256,41.37354081376406,47.183384734000285,0.9253495426278633,0.7309519288286452,1.8793112713246387,4.210199666678875,24.102636464961254,0.4500007629394531,-0.16203925566670208,-0.6704996109008796,-1.9376636454603329,0.5966644236585736,-1.3040816281806045,-0.036917593621154765,1.7256004333496087,36.8852715311304,-1.2405619354384925,0.6335820172797266,7,0.6599998474121094,0.7599992752075231,1.7624998092651367,3.485000610351566,2.5100002288818395,4,0.10103625077666933,1.4878069204216895,26.739999771118164,-2.428569871553764,27.29999923706055,-1.745110065598011,27.38999938964844,0.10103625077666933
10123,2012-07-16,26.43000030517578,26.71999931335449,26.3700008392334,26.489999771118164,8016200.0,-0.02183568255337931,-2.8889065496815363,-0.21428328144903644,44.99089753121591,46.59154361280248,1.2975014319866034,1.2736265468421593,2.360323217141545,4.744666934236683,23.517611161824142,0.6499996185302734,-0.07897838018083903,-1.188999748229982,-2.571977577048532,0.19397808058856825,-1.8804886626392552,-0.4975108338207086,2.2720885620117173,4.225314275966468,-36.83311107804806,0.6914889144092745,7,1.0349998474121094,1.1549997329711914,2.3524999618530273,4.075000762939457,3.20999908447266,0,0.11766933690661108,-1.1428603866467455,27.020000457763672,1.4878069204216895,26.739999771118164,-2.428569871553764,27.29999923706055,0.11766933690661108
10124,2012-07-17,26.59000015258789,26.68000030517578,26.059999465942386,26.59000015258789,8203800.0,0.006053720982393429,5.888886534141443,-0.0,46.07142139453833,45.487646694719004,0.9751075397198896,1.0550970435922977,2.1167375867223512,4.523752628999169,23.420008017891142,0.6200008392333949,0.06003578741341187,-0.9574998855590806,-2.399777023991664,0.4847772528735028,-1.6786384547753705,-0.23636131634279067,2.0188051934814446,31.360977465077895,-11.72930033926017,0.721138569216291,7,0.6999998092651367,0.8399991989135778,2.192500114440918,3.9150009155273473,2.789999008178711,1,0.1086874529170383,-2.8889065496815363,26.43000030517578,-1.1428603866467455,27.020000457763672,1.4878069204216895,26.739999771118164,0.1086874529170383
10125,2012-07-18,27.649999618530273,27.690000534057614,26.45000076293945,26.59000015258789,8045900.0,0.03986459044225388,1.175435719914551,100.0,54.380666045289466,45.36702706920114,-0.25429174632931506,-0.05663670382361374,0.9831014932228328,3.4083841348078288,23.00719893258357,1.239999771118164,-0.08005503661967595,0.1334996223449707,-1.2695088099225131,1.5365080546124545,-0.5680045937887712,0.8350038384787126,0.8058773747314447,97.54595771071529,49.76985922642355,0.7015042161337428,7,-0.46000003814697266,-0.22499942779541016,0.8400006294250488,2.6850013732910156,1.6700000762939453,2,0.08137432300332148,5.888886534141443,26.59000015258789,-2.8889065496815363,26.43000030517578,-1.1428603866467455,27.020000457763672,0.08137432300332148
10126,2012-07-19,28.040000915527344,28.149999618530273,27.709999084472656,27.920000076293945,8153800.0,0.014104929561579604,1.58825179375845,0.11320839593698549,58.590309603879234,46.43622351616506,-0.78483008881431,-0.5122823562843166,0.521832478380027,2.968072617380777,22.70583336660034,0.5,-0.12727514381577976,0.5485009193420396,-0.7942420878106446,1.8912439264947238,-0.12287058423430253,1.2198724229183817,0.272123426095213,94.73690454679026,41.683265752509286,0.6713715035763423,7,-0.9350013732910156,-0.6150007247924805,0.4199995994567871,2.2950000762939453,1.5199985504150426,3,0.07952922501516224,1.175435719914551,27.649999618530273,5.888886534141443,26.59000015258789,-2.8889065496815363,26.43000030517578,0.07952922501516224
10127,2012-07-20,27.25,28.020000457763672,27.21999931335449,28.020000457763672,9478300.0,-0.028174068820728038,1.077923815091339,-6.416625605976317,37.54324945510227,45.54115801492097,-0.07656095429818777,0.2636715455702401,1.2308835087246948,3.692918765933225,21.970239548809477,0.8200016021728551,-0.2674445811309525,-0.2239999771118164,-1.5699083279191974,1.1219083736955646,-0.8969541525155051,0.44895419829187233,0.9269968490817462,56.93782043910988,9.360414974781897,0.6729541754036902,7,-0.14500045776367188,0.17500019073486328,1.2100005149841309,3.085000991821289,2.0699996948242188,4,0.09577983891198372,1.58825179375845,28.040000915527344,1.175435719914551,27.649999618530273,5.888886534141443,26.59000015258789,0.09577983891198372
10128,2012-07-23,26.81999969482422,27.0,26.13999938964844,26.670000076293945,9563900.0,-0.015779827712872674,2.3725498995837353,-0.19480458357897656,37.41378703667467,44.87237603470388,0.2916127460142057,0.6290503695525516,1.567465440693688,4.060510298156252,21.546844477344866,1.110000610351559,-0.4172334322248865,-0.5925003051757827,-1.9399950878820178,0.7549944775304525,-1.2662476965289002,0.08124708617733489,1.3299999237060547,36.36364466006293,-7.154361340480179,0.6737473913531171,7,0.2849998474121094,0.6050004959106445,1.640000820159912,3.270000457763672,2.4200000762939453,0,0.10104403514755722,1.077923815091339,27.25,1.58825179375845,28.040000915527344,1.175435719914551,27.649999618530273,0.10104403514755722
10129,2012-07-24,26.56999969482422,27.07999992370605,26.209999084472656,26.5,11880600.0,-0.009321402044916716,-1.6769193750953564,0.4666658189540073,32.755641634130995,44.012916240901816,0.4616063503767478,0.8925192205043722,1.7205055075171742,4.248888292853195,20.42536986868349,0.8700008392333949,-0.4818877496020093,-0.8220003128051765,-2.2090927298878356,0.5650921042774826,-1.5155465213465078,-0.12845410426384518,1.45459991455078,21.393047572685493,-15.60671166707024,0.6935462085413299,7,0.5349998474121094,0.8550004959106445,1.95750093460083,3.41500091552734,2.8299999237060547,1,0.11554383628473475,2.3725498995837353,26.81999969482422,1.077923815091339,27.25,1.58825179375845,28.040000915527344,0.11554383628473475
10130,2012-07-25,26.6299991607666,27.1299991607666,26.3799991607666,26.520000457763672,7618400.0,0.0022581658498879165,-2.8461410552982547,1.57141689373297,34.3309859746128,43.05005549880086,0.33142565031862503,0.8443040435815092,1.5657903946513017,4.132578594495513,18.92208489262726,0.75,-0.49866222128814286,-0.742000770568847,-2.162209965348598,0.6782084242109043,-1.4521053679587226,-0.03189617317897131,1.2767244400024396,24.378095289608424,-6.517593553806698,0.7101045973898759,7,0.47500038146972656,0.7950010299682617,1.9850010871887207,3.3200016021728516,2.380001068115238,2,0.10326699536857342,-1.6769193750953564,26.56999969482422,2.3725498995837353,26.81999969482422,1.077923815091339,27.25,0.10326699536857342
10131,2012-07-26,27.04999923706055,27.739999771118164,26.82999992370605,27.1200008392334,8031300.0,0.01577168943034457,-2.568625251040591,-0.6363857051203922,43.807764704472184,43.32052481999064,-0.044674624158226095,0.4455735435987549,1.0649631141593936,3.668198213889312,17.459904996836272,1.1100006103515625,-0.4901398150621574,-0.3210006713867166,-1.7421330996613733,1.10013175688794,-1.0315668855240432,0.38956554275060995,0.7459209156188926,48.40421970208864,15.96280391328284,0.7105662141373282,7,0.0550003051757777,0.37500095367431285,1.4550008773803675,2.9000015258789027,1.9900016784667933,3,0.08391868842101835,-2.8461410552982547,26.6299991607666,-1.6769193750953564,26.56999969482422,2.3725498995837353,26.81999969482422,0.08391868842101835
10132,2012-07-27,27.34000015258789,27.489999771118164,26.790000915527344,27.18000030517578,11710000.0,0.010720921393964966,2.0434793425439106,-2.285659791286457,49.350652567629446,43.804942046258816,-0.31794536568189713,0.2029969431397376,0.7064769215447235,3.3361704731490676,15.584299668673424,0.6999988555908203,-0.44643129851439056,-0.05449972152710103,-1.456160277970831,1.3471608349166289,-0.755329999748966,0.6463305566947639,0.39999961853027344,75.00002980231523,38.05535508905476,0.7008302782218655,7,-0.2350006103515625,0.08500003814697266,1.112499713897705,2.6100006103515625,1.4500007629394531,4,0.0811996818202052,-2.568625251040591,27.04999923706055,-2.8461410552982547,26.6299991607666,-1.6769193750953564,26.56999969482422,0.0811996818202052
10133,2012-07-30,27.209999084472656,27.60000038146973,27.01000022888184,27.45000076293945,8000900.0,-0.004754976861363613,1.1851820455219482,-1.5000119209403016,48.363634724263434,44.05963241622827,-0.07338289876879855,0.22813136781129018,0.7847351608050417,3.4144994713106094,16.20960777029678,0.5900001525878906,-0.3847574329239123,-0.11050071716308452,-1.3736044021604563,1.1526029678342873,-0.7420525596617686,0.5210511253355996,0.5300006866455078,65.3594477916528,25.2356338355425,0.6315518424986852,7,-0.06499958038330078,0.21500110626220703,1.1700005531311035,2.740001678466797,1.3100013732910156,0,0.07754504525344252,2.0434793425439106,27.34000015258789,-2.568625251040591,27.04999923706055,-2.8461410552982547,26.6299991607666,0.07754504525344252
10134,2012-07-31,27.239999771118164,27.45000076293945,27.1200008392334,27.21999931335449,10633900.0,0.0011025611045547556,-2.0000346794749206,-0.08333465787174774,49.4485347612257,43.51161782911007,-0.0016593186928695047,0.12250226891510607,0.7222609689990804,3.3332749883449395,16.981014495788813,0.32999992370605113,-0.32900188928328333,-0.028499984741209516,-1.208156944411666,1.151156974929247,-0.618328464576436,0.5613284950940169,0.3991999816894527,63.2353106171953,19.071901316875838,0.5898284798352277,7,-0.0950002670288086,0.18500041961669922,0.9725003242492676,2.710000991821289,2.3199996948242223,1,0.07342143967712311,1.1851820455219482,27.209999084472656,2.0434793425439106,27.34000015258789,-2.568625251040591,27.04999923706055,0.07342143967712311
10135,2012-08-01,27.6299991607666,27.79999923706055,27.31999969482422,27.479999542236328,9361300.0,0.014317158330593882,-1.042554227624145,7.499809269500862,58.444010133912414,43.4953623324471,-0.44118996678248124,-0.35915694107528395,0.2794719270175037,2.899068723109366,17.621877160296055,0.5599994659423864,-0.2432376793392237,0.4079994201660142,-0.6210032003710069,1.4370020407030353,-0.10650189010249633,0.9225007304345247,-1.5699996948242152,83.16828130606358,33.216046292786785,0.514501310268511,8,-0.5499992370605469,-0.20499897003173828,0.33500146865844727,2.3200016021728516,1.5500011444091797,2,0.06406082198789909,-2.0000346794749206,27.239999771118164,1.1851820455219482,27.209999084472656,2.0434793425439106,27.34000015258789,0.06406082198789909
10136,2012-08-02,27.25,27.84000015258789,27.0,27.3799991607666,9437500.0,-0.013753136891375028,-1.6666707033887274,-0.8666632758160294,52.14152164431128,45.11739257569254,-0.20678261021330613,-0.07432878854361391,0.6050459198262637,3.237950718060425,18.383556369911958,0.8400001525878906,-0.17723483545630359,0.08600025177002024,-0.7787090264859806,0.9507095300260211,-0.3463543873579802,0.5183548908980207,-1.155200538635249,43.809468448797645,-7.473619322287618,0.4323546391279998,8,-0.26000022888183594,0.17500019073486328,0.5850005149841309,2.6200008392333984,1.4200000762939453,3,0.06458716436263634,-1.042554227624145,27.6299991607666,-2.0000346794749206,27.239999771118164,1.1851820455219482,27.209999084472656,0.06458716436263634
10137,2012-08-03,28.270000457763672,28.3799991607666,27.61000061035156,27.61000061035156,8619800.0,0.037431209459217296,-1.333329480102867,-5.076954678169548,65.86206193486606,48.27831200882492,-1.192259001082526,-1.1078098323775762,-0.4515569585284247,2.1762793842257366,18.115910069293857,1.1299991607666016,-0.2268876369088062,1.078500652313231,0.11052314760914683,2.046478157017315,0.5945118999611871,1.5624894046652749,-2.105392968749996,92.02907464510164,33.35621162063905,0.4839887523520426,8,-0.975001335144043,-0.8450002670288086,-0.434999942779541,1.6000003814697266,0.30999946594237926,4,0.02723736983712044,-1.6666707033887274,27.25,-1.042554227624145,27.6299991607666,-2.0000346794749206,27.239999771118164,0.02723736983712044
10138,2012-08-06,28.239999771118164,28.68000030517578,28.18000030517578,28.270000457763672,9780900.0,-0.0010612198853809929,-5.666683620919853,-0.045455596335577594,64.55025120134289,51.81104640518179,-1.0500751938979995,-1.067152875946249,-0.4512024854209855,2.1684825343677616,17.79165410405229,0.5,-0.34831074832361253,1.0069999694824219,-0.06590283689336474,2.0799027758582085,0.47054856629452857,1.5434513726703152,-1.9424687817993131,73.80949677794378,11.199298165398076,0.536451403187893,8,-0.7100000381469727,-0.8149995803833008,-0.4650001525878906,1.6000003814697266,0.35000038146972656,0,0.01947596136214136,-1.333329480102867,28.270000457763672,-1.6666707033887274,27.25,-1.042554227624145,27.6299991607666,0.01947596136214136
10139,2012-08-07,29.229999542236328,29.36000061035156,28.29999923706055,28.31999969482422,14547300.0,0.03505664940304509,-1.2315800463384976,-30.33263398817471,64.10713160525407,55.119507030808606,-1.8138157621415303,-2.0155761825348506,-1.461567759891171,1.1337635872376097,17.537201941409467,1.1200008392333949,-0.22463920333671084,1.9049997329711914,0.5086208734386517,3.301378592503731,1.2068103032049216,2.6031891627374613,-2.741871007648921,94.49148158924142,34.80088857627007,0.6981894297662705,8,-1.154998779296875,-1.5199995040893555,-1.432499885559082,0.6100006103515625,-0.31999969482421875,1,-0.024290081956612197,-5.666683620919853,28.239999771118164,-1.333329480102867,28.270000457763672,-1.6666707033887274,27.25,-0.024290081956612197
10140,2012-08-08,29.36000061035156,29.399999618530273,29.059999465942386,29.11000061035156,7852100.0,0.004447522071540977,1.060619371842675,0.274725320790942,62.35953852198447,57.18081523275442,-1.6939818398234436,-2.0905159677567084,-1.624383529471931,0.9555131525785825,17.28397479762141,0.3400001525878871,-0.05203355267642351,1.9320007324218729,0.26559432051417176,3.598407144329574,1.0987975264680223,2.7652039383757234,-2.584684868187736,98.33337439431722,41.29648292567289,0.8332032059538503,8,-1.2650003433227504,-1.6300010681152308,-1.5400009155273402,0.4799995422363317,0.19999885559082742,2,0.0068119499806929,-1.2315800463384976,29.229999542236328,-5.666683620919853,28.239999771118164,-1.333329480102867,28.270000457763672,0.0068119499806929
10141,2012-08-09,29.540000915527344,29.790000915527344,29.229999542236328,29.309999465942386,7914100.0,0.006130800457555985,-1.8717923637839715,0.9200057983398295,74.20718065845016,59.942651687290045,-1.6579859462072193,-2.160775794344449,-1.8225659421678557,0.7147272796741397,16.55206404668727,0.5600013732910156,0.19469813292873894,1.9720009803771958,0.09216179457710183,3.85184016617729,1.0320813874771488,2.911920573277243,-2.449723108199546,88.5321116971201,30.18217102640166,0.9399195929000467,8,-1.1450004577636719,-1.6150007247924805,-1.720001220703125,0.25999832153321023,-0.44000053405761363,3,-0.012186885551595639,1.060619371842675,29.36000061035156,-1.2315800463384976,29.229999542236328,-5.666683620919853,28.239999771118164,-0.012186885551595639
10142,2012-08-10,29.75,29.75,29.32999992370605,29.520000457763672,6591100.0,0.007108973526208429,2.652181845322042,0.9999917072321383,82.48335828533246,63.73373208296438,-1.6652996236869697,-2.2722636804833947,-2.033529939851867,0.44869808668277855,15.849376454994607,0.42000007629394887,0.45105684044641237,2.045500087738038,-0.0507975991370202,4.141797774613096,0.997351244300507,3.0936489311755686,-2.2817609575242663,97.51547202714357,34.88141021716688,1.0481488434375297,8,-1.3549995422363281,-1.8249998092651367,-1.9950003623962402,-0.10000038146972656,-1.0900001525878906,4,-0.03630251844390098,-1.8717923637839715,29.540000915527344,1.060619371842675,29.36000061035156,-1.2315800463384976,29.229999542236328,-0.03630251844390098
10143,2012-08-13,29.540000915527344,29.75,29.149999618530273,29.71999931335449,7788500.0,-0.007058792755383458,4.0000079472935495,-0.7826032872804317,83.2214810920784,67.48628167528136,-1.2181317338902176,-1.915535342960247,-1.7792437622504949,0.6003981045066276,14.707489914662675,0.6000003814697266,0.6221542246771072,1.680000972747802,-0.4786932454603736,3.8386951909559777,0.6006538636437142,2.75934808185189,-1.7467152108243837,83.22149541084751,14.73577396422725,1.0793471091040878,8,-1.1450004577636719,-1.6150007247924805,-1.8150010108947754,0.10999870300292969,-0.8500003814697301,0,-0.032498339948143995,2.652181845322042,29.75,-1.8717923637839715,29.540000915527344,1.060619371842675,29.36000061035156,-0.032498339948143995
10144,2012-08-14,29.479999542236328,29.85000038146973,29.35000038146973,29.739999771118164,5899200.0,-0.002031190637488356,1.08332704175091,1.4444585730786226,81.87917658921073,70.0901890592034,-0.9018059056015879,-1.715896130506735,-1.6776408309261939,0.604033734094017,13.246661905144396,0.5,0.7484590844485055,1.4754996299743652,-0.7119626280214142,3.6629618879701447,0.3817685009764773,2.569230758972253,-1.4071737080179538,53.1645050073875,-20.03715498554316,1.0937311289978897,8,-1.0549993515014648,-1.5249996185302699,-1.7549996376037598,-0.09499931335449219,-0.629999160766598,1,-0.03018993905930445,4.0000079472935495,29.540000915527344,2.652181845322042,29.75,-1.8717923637839715,29.540000915527344,-0.03018993905930445
10145,2012-08-15,29.899999618530273,29.940000534057614,29.43000030517578,29.540000915527344,7841900.0,0.014246949891983718,1.3181800448226597,-1.3846091772732274,81.87917658921072,73.39437294196999,-1.0794606958300186,-2.064539018765789,-2.0628739471509974,0.13081535902259134,13.37996379669521,0.5100002288818324,0.917657265683026,1.7829997062683098,-0.5540173554196812,4.120016767956301,0.6144911754243125,2.951508237112307,-1.5428258567516835,94.9365988391749,17.829955749201105,1.1685085308439958,8,-1.1249990463256871,-1.8999996185302734,-2.174999713897705,-0.5149993896484375,-0.9099998474121094,2,-0.033110360660493776,1.08332704175091,29.479999542236328,4.0000079472935495,29.540000915527344,2.652181845322042,29.75,-0.033110360660493776
10146,2012-08-16,30.270000457763672,30.3799991607666,29.81999969482422,30.0,9181600.0,0.012374610165683642,1.2857220708446866,0.7500039736573012,82.19778395581326,75.20945316651967,-1.0907252766115647,-2.3809820812848734,-2.429198063520783,-0.30101155118507705,14.318282532136777,0.5599994659423828,1.105877897917889,2.0415005683898926,-0.4851435196806122,4.568144656460397,0.7781785243546402,3.304822612425145,-1.627917876974859,91.05701268774985,13.118629507237216,1.263322044035253,8,-0.9900007247924805,-2.0500011444091797,-2.5450005531311035,-0.8850002288818359,-1.5900001525878906,3,-0.023455598978664116,1.3181800448226597,29.899999618530273,1.08332704175091,29.479999542236328,4.0000079472935495,29.540000915527344,-0.023455598978664116
10147,2012-08-17,29.86000061035156,30.3799991607666,29.81999969482422,30.3799991607666,10129100.0,-0.013544758546805924,1.1538501039874702,-1.9259172918521161,77.43271761141591,76.64083832319447,-0.48217060065350736,-1.8608274514561778,-2.0082818633708577,0.046066527359744924,14.765302740035974,0.5599994659423828,1.2144214881987807,1.5010006904602022,-1.0818331902019658,4.08383457112237,0.20958375012911645,2.792417630791288,-0.8703347135671891,57.723679354416234,-20.90507719597788,1.2914169403310845,8,-0.5200014114379847,-1.6400012969970668,-2.1300005912780726,-0.48500061035155895,-2.030000686645508,4,-0.025452116990860363,1.2857220708446866,30.270000457763672,1.3181800448226597,29.899999618530273,1.08332704175091,29.479999542236328,-0.025452116990860363
10148,2012-08-20,29.53000068664551,29.989999771118164,29.46999931335449,29.96999931335449,8885100.0,-0.011051571231101898,1.1666706403134561,0.8461535640008755,72.31969238525613,77.55334507652803,0.0559423738763023,-1.3885847098322408,-1.6803241699600093,0.3192091685345311,14.010941761632868,0.5200004577636754,1.4027376958579794,1.0355007171630888,-1.491111843305415,3.5621132776315925,-0.22780556307116484,2.2988069973973424,-0.26226813706469443,17.475778495452047,-60.493543519500875,1.2633062802342527,8,0.18999862670898082,-1.3100013732910192,-1.800000667572025,-0.15500068664551137,-1.9600009918212926,0,-0.02946159224530076,1.1538501039874702,29.86000061035156,1.2857220708446866,30.270000457763672,1.3181800448226597,29.899999618530273,-0.02946159224530076
10149,2012-08-21,29.63999938964844,29.8700008392334,29.489999771118164,29.63999938964844,8565600.0,0.0037249813899487005,-1.5333468967358224,-0.0,70.7216502143113,78.48246859789766,0.01141913199868938,-1.3247128028555686,-1.7630819966721027,0.1546510457155641,13.32608324045856,0.3800010681152344,1.4331129509795417,0.991999435424809,-1.4123884439603316,3.3963873148099495,-0.21019450426776132,2.194193375117379,0.7399997711181605,22.105193415423415,-52.92597184366524,1.2021939396925705,8,0.12499999999999645,-1.4200000762939489,-2.1149992942810094,-0.3549985885620188,-1.7600002288818395,1,-0.03205124410099036,1.1666706403134561,29.53000068664551,1.1538501039874702,29.86000061035156,1.2857220708446866,30.270000457763672,-0.03205124410099036
10150,2012-08-22,29.3799991607666,29.739999771118164,29.170000076293945,29.57999992370605,6671400.0,-0.008771937727253931,1.1923045886366137,-100.0,72.5158404650542,78.29454190974256,0.30681986903246994,-0.8939598084663132,-1.497320847384568,0.35131983399197253,12.48076743734574,0.5699996948242188,1.4811245673125484,0.5944992065429702,-1.6319213684713674,2.8209197815573077,-0.5187110809641986,1.707709494050139,0.9822000122070307,17.35530936902968,-59.07951750390656,1.1132102875071685,8,0.38500022888183594,-1.119999885559082,-2.0199995040893555,-0.2499990463256836,-1.8199996948242152,2,-0.01803944160776627,-1.5333468967358224,29.63999938964844,1.1666706403134561,29.53000068664551,1.1538501039874702,29.86000061035156,-0.01803944160776627
10151,2012-08-23,29.31999969482422,29.5,29.01000022888184,29.21999931335449,5787400.0,-0.0020421874627724046,1.1304291939810687,-0.5000000000000266,63.92571763351186,76.23258183731805,0.3713854604217204,-0.6905845852910311,-1.41859895305263,0.35258455066682615,12.330204130089294,0.4899997711181605,1.463675219290188,0.42099971771240163,-1.6595663929786042,2.5015658284034075,-0.6192833376331031,1.4612827730579063,0.9945115142822267,22.62771588558107,-49.69331199728995,1.0402830553455038,8,0.375,-1.0600004196166992,-2.0124998092651367,-0.6449995040893555,-1.7099990844726598,3,-0.011255113476836387,1.1923045886366137,29.3799991607666,-1.5333468967358224,29.63999938964844,1.1666706403134561,29.53000068664551,-0.011255113476836387
10152,2012-08-24,29.559999465942386,29.68000030517578,29.1200008392334,29.209999084472656,5739000.0,0.0081855311601704,-1.113218004037845,3.499990463293127,66.58291264629798,74.38385201000912,0.11353970961901183,-0.7965811242450123,-1.6338000437386846,0.06518764618733641,12.221964397890254,0.5599994659423828,1.4597921396131923,0.5499995231628461,-1.4139711001218345,2.5139701464475266,-0.4319857884794942,1.5319848348051863,0.6762410843505826,56.12239734372405,-15.348978222611272,0.9819853116423407,8,0.13500022888183238,-1.3000001907348668,-2.2949995994567907,-0.8849992752075231,-1.9499988555908274,4,-0.029769931551605677,1.1304291939810687,29.31999969482422,1.1923045886366137,29.3799991607666,-1.5333468967358224,29.63999938964844,-0.029769931551605677
10153,2012-08-27,29.31999969482422,29.649999618530273,29.26000022888184,29.60000038146973,6009700.0,-0.008119072241347114,1.0526328998288215,-0.8000010899123186,51.393191413977384,70.99652032387209,0.3565449700810035,-0.411498072502372,-1.3754700796041917,0.26293903543449204,12.25819545899934,0.38999938964843395,1.3757972850923856,0.2044997215270996,-1.5698852435819006,1.9788846866360998,-0.6826927610274005,1.0916922040815997,0.8426664361840821,36.0464239456359,-31.169981932448586,0.8871924825545008,8,0.375,-1.0600004196166992,-2.054999828338623,-0.6449995040893555,-1.8500003814697301,0,-0.05081854661073526,-1.113218004037845,29.559999465942386,1.1304291939810687,29.31999969482422,1.1923045886366137,29.3799991607666,-0.05081854661073526
10154,2012-08-28,29.239999771118164,29.559999465942386,29.15999984741211,29.209999084472656,6408900.0,-0.002728510386723393,-5.1538800123245405,-0.10714504669586583,48.1131934010503,67.24474441407648,0.4458015443502781,-0.18338278903191707,-1.2828497025696848,0.2950063352640768,12.231765095948315,0.399999618530277,1.229129631299596,0.0244997978210435,-1.5146796631568975,1.5636792587989845,-0.745089932667927,0.794089528310014,0.8535064057625483,31.506806364799917,-30.460981253225217,0.76958973048897,8,0.4549999237060547,-0.9450006484985352,-1.9749999046325684,-0.5649995803833008,-1.3299999237060547,1,-0.05711354614795483,1.0526328998288215,29.31999969482422,-1.113218004037845,29.559999465942386,1.1304291939810687,29.31999969482422,-0.05711354614795483
10155,2012-08-29,29.399999618530273,29.559999465942386,29.149999618530273,29.309999465942386,4183200.0,0.005471951048718893,-1.0000000000000173,2.9999364231672794,47.784788160427446,63.421078214589166,0.23179355679762637,-0.21500293329729203,-1.436169158313806,0.09262711653652289,12.69073241780762,0.4099998474121129,1.0931415857363262,0.09599962234496928,-1.2508626902944506,1.4428619349843892,-0.5774315339747389,0.7694307786646775,0.628496201470508,58.208857498298826,-0.38225099400871443,0.67343115631971,8,0.2950000762939453,-1.0200004577636719,-2.1349997520446777,-0.7249994277954102,-1.239999771118164,2,-0.05170069651312659,-5.1538800123245405,29.239999771118164,1.0526328998288215,29.31999969482422,-1.113218004037845,29.559999465942386,-0.05170069651312659
10156,2012-08-30,29.01000022888184,29.3799991607666,28.93000030517578,29.170000076293945,6076200.0,-0.013265285534310833,-1.8124955296473786,-1.777773068282996,38.92215329494656,59.14212662387035,0.47412530505261685,0.3305598411473092,-1.0525877222284343,0.44473426234882396,12.640632848144529,0.4699993133544922,0.9540201329234677,-0.38199977874755575,-1.3366913257711843,0.5726917682760728,-0.85934555225937,0.09534599476425853,0.957385855651804,10.666656494141098,-41.22446385328716,0.4773457735118139,8,0.44999980926513317,-0.42500019073486683,-1.7450003623962438,-0.3350000381469762,-1.0200004577636754,3,-0.049982790468779736,-1.0000000000000173,29.399999618530273,-5.1538800123245405,29.239999771118164,1.0526328998288215,29.31999969482422,-0.049982790468779736
10157,2012-08-31,29.040000915527344,29.3799991607666,28.8799991607666,29.309999465942386,8706300.0,0.0010341498245021175,1.43903664453821,1.6874925494123574,42.088607212916855,55.7831171602771,0.35266150879988345,0.3807233063669173,-1.0584864130864915,0.3718409624183252,13.284209000622532,0.5,0.7758775402379072,-0.3904991149902344,-1.2067416096598578,0.425743379679389,-0.7986203623250461,0.017622132344577324,0.8443943066576693,20.77943631688721,-26.027121537910194,0.40812124733481187,8,0.33499908447265625,-0.4550008773803711,-1.775001049041748,-0.5850009918212855,-1.720001220703125,4,-0.0492424331987944,-1.8124955296473786,29.01000022888184,-1.0000000000000173,29.399999618530273,-5.1538800123245405,29.239999771118164,-0.0492424331987944
10158,2012-09-04,28.790000915527344,29.01000022888184,28.5,28.920000076293945,5823000.0,-0.008608815155592087,2.2903297257719637,0.4814809582005772,39.70150834337301,52.33643473017285,0.5438447398523962,0.7104667037793,-0.8012995358008226,0.5687562628578249,13.90651905185024,0.5400009155273438,0.5456137987972021,-0.6679991722106919,-1.3396067148358135,0.003608370414429629,-1.0038029435232545,-0.3321954008981294,0.9939547005158289,27.358590720564198,-17.873576341659497,0.3358037713125615,9,0.3299989700317383,-0.10000133514404297,-1.525001049041748,-0.3350009918212855,-1.6200008392333984,1,-0.04098646292641739,1.43903664453821,29.040000915527344,-1.8124955296473786,29.01000022888184,-1.0000000000000173,29.399999618530273,-0.04098646292641739
10159,2012-09-05,28.520000457763672,28.88999938964844,28.46999931335449,28.70000076293945,5841000.0,-0.009378271940868599,-1.9999727524147919,1.3846266707748014,28.437505401672865,47.43884194535269,0.7132742661862501,0.9745122755426898,-0.49260688608174164,0.78883218262159,13.80897319366811,0.4200000762939524,0.3419684376232901,-0.9024996757507324,-1.689923644452982,-0.11507570704848291,-1.2962116601018572,-0.5087876913996077,1.1098804843543206,4.587260312805428,-32.93835214014034,0.3937119843511248,9,0.5549993515014648,0.1699991226196289,-1.2350006103515625,-0.2100009918212855,-1.2200012207031214,2,-0.03681630882033715,2.2903297257719637,28.790000915527344,1.43903664453821,29.040000915527344,-1.8124955296473786,29.01000022888184,-0.03681630882033715
10160,2012-09-06,29.559999465942386,29.56999969482422,28.63999938964844,28.690000534057614,8748800.0,0.036465602787029594,1.0898897594595904,-4.8333192048490305,40.82685351797671,44.872301488071,-0.3335867717549803,-0.05242281887981548,-1.4826430067341327,-0.29587001411374203,13.633414274044531,1.0499992370605469,0.20026549303754138,0.12749938964844176,-0.661660497389736,0.9166592766866195,-0.26708055387064533,0.5220793331675289,-1.0900001525878977,99.09088859874113,65.51372221979213,0.3945799435190883,9,-0.48499965667724965,-0.8699998855590856,-2.274999618530277,-1.4899997711181676,-2.279998779296875,3,-0.05581866198716712,-1.9999727524147919,28.520000457763672,2.2903297257719637,28.790000915527344,1.43903664453821,29.040000915527344,-0.05581866198716712
10161,2012-09-07,29.18000030517578,29.34000015258789,29.040000915527344,29.29999923706055,8065300.0,-0.012855181584303543,1.9999809265864312,-0.13792997610330684,41.145820915687224,42.04595796244759,0.027340155639521413,0.3153935360821123,-1.05735594025154,0.027501531329036766,13.035761128522145,0.5199985504150426,0.050765671104922916,-0.23449974060058665,-1.0297346263556832,0.56073514515451,-0.6321171834781332,0.16311770227695988,-0.7100009918212926,64.54552232724208,32.617283669160884,0.3976174428775481,9,-0.12000083923339844,-0.49000072479248047,-1.9275002479553223,-1.380000114440918,-0.9600009918212926,4,-0.034955464259633695,1.0898897594595904,29.559999465942386,-1.9999727524147919,28.520000457763672,2.2903297257719637,28.790000915527344,-0.034955464259633695
10162,2012-09-10,28.670000076293945,29.290000915527344,28.63999938964844,29.170000076293945,7912400.0,-0.017477732129816848,-1.3214283281449204,4.166703754331186,39.303466063399924,40.70265514571677,0.4445686178865209,0.780342912896856,-0.5006127670351361,0.47829161364198214,12.258081747864011,0.6500015258789027,-0.1077377760925593,-0.6904999732971184,-1.5349609325073779,0.153960985913141,-1.1127304529022481,-0.2682694936919887,-0.17800075531006243,18.181881234643946,-14.931130053112732,0.4222304796051296,9,0.34999942779541016,0.3249998092651367,-1.4625000953674316,-0.8850002288818324,0.05999946594238281,0,-0.02371818288685834,1.9999809265864312,29.18000030517578,1.0898897594595904,29.559999465942386,-1.9999727524147919,28.520000457763672,-0.02371818288685834
10163,2012-09-11,28.57999992370605,28.85000038146973,28.520000457763672,28.61000061035156,8352000.0,-0.0031391751778302446,-3.4000101725521676,0.060001373291015625,36.75000035762799,39.44007814089206,0.4677498063308363,0.8376830367004153,-0.42262474805667694,0.5092345611964184,11.79204260284944,0.32999992370605824,-0.20465142057387453,-0.7325000762939489,-1.6407282844192181,0.1757281318313204,-1.1866141803565853,-0.27838597223131245,-0.06644059524536061,10.000052018581004,-23.49308246774423,0.45411410406263514,9,0.43999958038330433,0.6999998092651403,-1.220000267028805,-0.7950000762939382,-0.1100006103515625,1,-0.04408678209396033,-1.3214283281449204,28.670000076293945,1.9999809265864312,29.18000030517578,1.0898897594595904,29.559999465942386,-0.04408678209396033
10164,2012-09-12,28.59000015258789,28.809999465942386,28.239999771118164,28.46999931335449,10427700.0,0.00034990304088644564,1.03571513721001,-3.999936423167516,39.466674533424175,38.515843293447254,0.3976700721052602,0.7985285463124896,-0.43155102845664217,0.44235010376061723,11.34873170656602,0.5699996948242223,-0.3441641598478853,-0.6779998779296861,-1.637442452700757,0.2814426968413848,-1.1577211653152197,-0.19827859054415242,0.9799995422363281,26.31581966519576,-8.837828607831796,0.47972128738553504,9,0.3149995803833008,0.7199993133544922,-1.1125001907348633,-0.8650007247924769,0.17000007629394887,2,-0.049667718388081594,-3.4000101725521676,28.57999992370605,-1.3214283281449204,28.670000076293945,1.9999809265864312,29.18000030517578,-0.049667718388081594
10165,2012-09-13,28.90999984741211,29.149999618530273,28.32999992370605,28.51000022888184,13060500.0,0.011192713994975456,-1.157893283876122,3.3333068425652375,44.88778031139741,39.17869073971958,0.0009547841644987898,0.42220434807643414,-0.755762786450596,0.07601043856936229,10.551365650993864,0.8199996948242223,-0.3889283681282336,-0.3085001945495591,-1.2321375615719603,0.615137172472842,-0.7703188780607597,0.15331848896164146,0.6333998489379873,60.90907672220517,23.172503900455027,0.46181868351120064,9,-0.005000114440917969,0.39999961853027344,-1.0174994468688965,-1.1850004196166957,-1.100000381469723,3,-0.05569009404528513,1.03571513721001,28.59000015258789,-3.4000101725521676,28.57999992370605,-1.3214283281449204,28.670000076293945,-0.05569009404528513
10166,2012-09-14,29.559999465942386,29.70000076293945,29.020000457763672,29.04999923706055,10377800.0,0.022483556622656442,-1.3859752445263478,1.2750017881410598,50.0,40.05773438272882,-0.6289652941814445,-0.29904631799471204,-1.3976725835444093,-0.6085573174557588,9.39406730280966,0.7900009155273402,-0.40150845463443474,0.3769994735717823,-0.4227395751959051,1.1767385223394697,-0.02287005081206317,0.7768689979556278,-1.3199996948242223,90.41087658287013,52.7279941854909,0.3998695243838438,9,-0.5899991989135778,-0.25000000000000355,-1.647499561309818,-1.8299999237060582,-1.7699985504150426,4,-0.0771312185551214,-1.157893283876122,28.90999984741211,1.03571513721001,28.59000015258789,-3.4000101725521676,28.57999992370605,-0.0771312185551214
10167,2012-09-17,29.10000038146973,29.709999084472656,28.979999542236328,29.6299991607666,5497900.0,-0.015561538998085767,1.1159449134504282,-1.0392128263528075,47.629316457673525,40.93860195098442,-0.17831162015532342,0.1065594609523366,-0.9125179298180512,-0.19589212528410016,8.148708083906653,0.7299995422363281,-0.43840714152633353,-0.04499959945678356,-0.7787995399763901,0.688800341062823,-0.41189956971658503,0.3219003708030179,-0.830800590515139,58.50347020836845,19.76206081439279,0.36689997025980264,9,-0.12500095367431996,0.2099990844726527,-0.9400000572204625,-1.1750001907348668,-1.2600002288818395,0,-0.030240586136748182,-1.3859752445263478,29.559999465942386,-1.157893283876122,28.90999984741211,1.03571513721001,28.59000015258789,-0.030240586136748182
10168,2012-09-18,28.65999984741211,28.979999542236328,28.57999992370605,28.940000534057614,9955600.0,-0.015120293068374147,1.2222281091219473,0.5283043991478059,44.1999985504145,42.68999007862237,0.2696673889939518,0.5038736863579558,-0.44196227948690137,0.19405471163734944,7.25612488541645,0.520000457763679,-0.4218714336541325,-0.44150009155273295,-1.182317661034002,0.29931747792853614,-0.8119088762933657,-0.07109130681210019,-0.33316808471679593,28.571447107381182,-10.627177243029472,0.37040878474063405,9,0.3149995803833008,0.6499996185302734,-0.4999995231628418,-0.7349996566772461,-0.9599990844726598,1,0.002442417836598043,1.1159449134504282,29.10000038146973,-1.3859752445263478,29.559999465942386,-1.157893283876122,28.90999984741211,0.002442417836598043
10169,2012-09-19,28.690000534057614,28.78000068664551,28.3799991607666,28.68000030517578,11371700.0,0.001046779023211153,3.2105305425888475,-0.03571501556527683,42.7104800801478,42.89928191886361,0.2976145217821049,0.420617562920647,-0.43978448577266605,0.11015389406545495,6.42961290233733,0.4000015258789098,-0.4226652263553774,-0.3639994621276905,-1.080875124696103,0.352876200440722,-0.7224372934118968,-0.0055616308434842665,1.0199985504150426,26.08701661467519,-10.264648401798208,0.3584378312842056,9,0.2849988937377965,0.6199989318847692,-0.5300002098083461,-0.7650003433227504,-0.5600013732910121,2,-0.0076682194704724704,1.2222281091219473,28.65999984741211,1.1159449134504282,29.10000038146973,-1.3859752445263478,29.559999465942386,-0.0076682194704724704
10170,2012-09-20,28.85000038146973,28.90999984741211,28.40999984741211,28.489999771118164,7822900.0,0.005576850625087282,1.0833353201567206,35.99923707802192,48.27586348643645,43.69150887116908,0.029401872177352573,0.23070399014748233,-0.5621817722432887,-0.09969049129854213,6.0360159463025465,0.5,-0.3888153646739383,-0.17749967575072745,-0.8827239926154533,0.5277246411139984,-0.5301118341830922,0.17511248268163726,0.833398704528804,35.33843967400138,-4.086138837909367,0.35261215843236354,9,0.12499904632568004,0.4599990844726527,-0.6600003242492711,-0.8950004577636719,0.0699996948242152,3,-0.0031195893032187616,3.2105305425888475,28.690000534057614,1.2222281091219473,28.65999984741211,1.1159449134504282,29.10000038146973,-0.0031195893032187616
10171,2012-09-21,28.989999771118164,29.290000915527344,28.959999084472656,28.96999931335449,10882300.0,0.0048526650882942945,-15.49971390425329,0.055556732929268,49.473671952768406,44.821531747765576,-0.1568811382669466,0.06821145743138146,-0.644123293863025,-0.28778931505030414,6.000696249415759,0.44000053405761363,-0.2840362481337806,-0.021000289916990766,-0.7127222582782302,0.6707216784442487,-0.3668612740976087,0.3248606942636272,0.66733131637573,45.864710176207474,3.9130379630551815,0.34586098418061956,9,-0.015000343322753906,0.31999969482421875,-0.6024994850158691,-0.9899997711181641,-0.8999996185302734,4,-0.04070370177620264,1.0833353201567206,28.85000038146973,3.2105305425888475,28.690000534057614,1.2222281091219473,28.65999984741211,-0.04070370177620264
10172,2012-09-24,28.68000030517578,28.729999542236328,28.479999542236328,28.63999938964844,6481300.0,-0.010693324194201104,2.571444141689373,1.999999999999467,48.856541931554304,46.166703033757386,0.17286459683729305,0.32559681138101837,-0.2874977933446097,-0.03201234197639735,5.646449135509249,0.5100002288818359,-0.30540675302972176,-0.28699979782104634,-0.9426982446911225,0.3686986490490298,-0.6148490212560844,0.04084942561399174,0.9517841437835663,32.96709515555341,-10.38310678523716,0.32784922343503853,9,0.2949991226196289,0.6299991607666016,0.06999921798706055,-0.46000099182128906,0.529998779296875,0,-0.03103205649156926,-15.49971390425329,28.989999771118164,1.0833353201567206,28.85000038146973,3.2105305425888475,28.690000534057614,-0.03103205649156926
10173,2012-09-25,27.82999992370605,28.95000076293945,27.78000068664551,28.79999923706055,10702200.0,-0.02963739094927187,-1.186920552526174,-24.249427808508912,43.59924994099248,46.625878079042764,1.0116781838919877,1.1154356458669916,0.6192332502005975,0.7694493747038926,5.61458101354485,1.1700000762939382,-0.3263615962359303,-1.0625001907348661,-1.8702746359089346,-0.25472574556079763,-1.4663874133219004,-0.6586129681478319,1.7767488194894412,3.3112072504495327,-43.08572828207807,0.4038872225870338,9,0.9149999618530309,1.0550003051757848,0.9499993324279821,0.38999938964844105,0.7000007629394602,1,0.0003593326952660014,2.571444141689373,28.68000030517578,-15.49971390425329,28.989999771118164,1.0833353201567206,28.85000038146973,0.0003593326952660014
10174,2012-09-26,27.56999969482422,27.57999992370605,26.940000534057614,27.459999084472656,16989600.0,-0.00934244446980248,8.846063558203538,-0.11340277135986106,28.416482310267412,44.79573385669498,1.2424304049907384,1.3111311392707883,0.9289545166836319,0.9916799828335279,6.093872429396583,0.8899993896484375,-0.30773699436029744,-1.2390004158020034,-2.2218190496641377,-0.25618178193986907,-1.7304097327330688,-0.747591098870938,1.9636791261092732,26.80847057448531,-12.38919706723252,0.4914093169310671,9,0.755000114440918,0.8350009918212891,1.3999996185302734,0.6499996185302734,1.8999996185302699,2,0.004715309015387303,-1.186920552526174,27.82999992370605,2.571444141689373,28.68000030517578,-15.49971390425329,28.989999771118164,0.004715309015387303
10175,2012-09-27,27.8799991607666,27.95000076293945,27.43000030517578,27.71999931335449,9243300.0,0.011244086665716635,2.4666344539952774,1.4545359966708604,35.68280365185926,43.204934262457115,0.8615629381938881,0.9290512869037428,0.6391312701591474,0.6450107329770987,6.402740401522722,0.5200004577636683,-0.2628052394852709,-0.8530009269714363,-1.8775852067735244,0.17158335283065185,-1.3652930668724785,-0.340708787070394,1.4980589629543388,39.999935068993345,3.843009415920342,0.5122921399010433,9,0.44500064849853516,0.46000099182128906,1.1125001907348633,0.3400001525878906,2.060001373291012,3,0.008967001704641486,8.846063558203538,27.56999969482422,-1.186920552526174,27.82999992370605,2.571444141689373,28.68000030517578,0.008967001704641486
10176,2012-09-28,27.559999465942386,27.81999969482422,27.399999618530273,27.71999931335449,9304500.0,-0.011477751235894118,1.3333298012122239,-0.9999999999999334,37.241367819378034,42.05071774709095,0.9700376156723216,1.1961794850650342,0.9634319188854441,0.9257882625552405,7.15935721399158,0.4799995422363281,-0.24315687277055886,-1.100500583648678,-2.2411834599530174,0.0401822926556612,-1.6708420218008477,-0.5301591454965084,1.6717752023987558,30.845714491767918,-7.271607616516409,0.5703414381521699,9,0.5550012588500941,0.7650003433227504,1.4524998664855922,0.6599998474121058,1.7300014495849574,4,0.04934690263808594,2.4666344539952774,27.8799991607666,8.846063558203538,27.56999969482422,-1.186920552526174,27.82999992370605,0.04934690263808594
10177,2012-10-01,27.61000061035156,27.809999465942386,27.46999931335449,27.54999923706055,9697700.0,0.0018142650717740683,-2.0908933277846784,-0.37500894070521507,38.74710633934613,41.444840834750025,0.7671243782319799,1.0894078159583636,0.9438694095803193,0.8369365109177842,8.051412260652196,0.34000015258789773,-0.2730795490424569,-0.9789994239807172,-2.1962249911363116,0.23822614317487734,-1.5876122075585144,-0.3703866404029199,1.484267609932573,33.33333333333333,-7.996091340308709,0.6086127835777972,10,0.5050001144409215,0.7149991989135778,1.3674988746643102,0.6099987030029332,1.529998779296882,0,0.017384988468865492,1.3333298012122239,27.559999465942386,2.4666344539952774,27.8799991607666,8.846063558203538,27.56999969482422,0.017384988468865492
10178,2012-10-02,27.61000061035156,27.79999923706055,27.51000022888184,27.75,8798800.0,0.0,1.4166799122611105,-2.3332697565010667,38.60465446377318,40.988637988486175,0.6733261466707035,1.0503230830188919,0.988797939312736,0.7948173930088522,8.450135629847399,0.28999900817871094,-0.386797192487883,-0.9199994087219281,-2.208507266121284,0.36850844867742794,-1.5642533374216043,-0.27574548002225185,1.3550115487589807,66.33662618430272,22.153510441390168,0.6442539286996777,10,0.5050001144409215,0.7149991989135778,1.3674988746643102,0.6099987030029332,1.8999996185302805,1,0.05794996156288468,-2.0908933277846784,27.61000061035156,1.3333298012122239,27.559999465942386,2.4666344539952774,27.8799991607666,0.05794996156288468
10179,2012-10-03,27.46999931335449,27.70000076293945,27.35000038146973,27.35000038146973,8758500.0,-0.0050706734481049676,-4.833391613949427,-0.8571389645775842,32.52426892313983,39.23846081478656,0.6951762074147894,1.1674851794840784,1.1810867479698324,0.8920965703482402,8.887968947231679,0.35000038146971946,-0.4680704436332661,-1.0075006484985387,-2.3805169786034135,0.3655156816063361,-1.694008813550976,-0.3209924834461013,1.3735121482528747,19.99980926525704,-21.155995733415512,0.6865081650524365,10,0.6450014114379918,0.8550004959106481,1.5075001716613805,0.7500000000000036,2.040000915527351,2,0.038587601011540906,1.4166799122611105,27.61000061035156,-2.0908933277846784,27.61000061035156,1.3333298012122239,27.559999465942386,0.038587601011540906
10180,2012-10-04,27.90999984741211,27.90999984741211,27.43000030517578,27.59000015258789,5766000.0,0.016017493449434372,2.0,2.6666878596180488,28.9002701019089,36.95252727580217,0.12048444320382856,0.629824157694614,0.7976303673929763,0.4132551709818131,9.293872132514187,0.4799995422363281,-0.4911027341555325,-0.4850001335144043,-1.7802304133422275,0.8102301463134189,-1.1326152734283141,0.16261500639950555,0.8193009585422679,100.0,62.38646444498817,0.6476151399139116,10,0.03500080108642223,0.41499996185302734,1.0849995613098145,0.3099994659423828,1.4699993133544922,3,0.055893925993232285,-4.833391613949427,27.46999931335449,1.4166799122611105,27.61000061035156,-2.0908933277846784,27.61000061035156,0.055893925993232285
10181,2012-10-05,28.15999984741211,28.53000068664551,27.979999542236328,28.059999465942386,10466600.0,0.008957363001317997,-3.2307743095037504,0.31250149011752937,37.29729924783498,35.668166977611136,-0.29014427147233235,0.3156750240040367,0.5947054313497375,0.13090252588812135,9.347084597350284,0.620000839233402,-0.5067950860593768,-0.18400011062622212,-1.4284134390206304,1.0604132177681862,-0.8062067748234263,0.43820655357098204,0.4619429422284611,68.64400478453402,32.28191247936201,0.622206664197205,10,-0.21499919891357777,0.16499996185302734,0.8774995803833008,0.05999946594238281,0.6000003814697301,4,0.0632102519989568,2.0,27.90999984741211,-4.833391613949427,27.46999931335449,1.4166799122611105,27.61000061035156,0.0632102519989568
10182,2012-10-08,27.989999771118164,28.229999542236328,27.78000068664551,27.940000534057614,6772400.0,-0.006036934560195606,-1.43243326838022,0.49999046329326885,40.23324133950281,35.29416602189006,-0.2551450220575546,0.45547138412146637,0.801426715069212,0.2725021528102971,9.926086377859173,0.44999885559081676,-0.5790004800185855,-0.32000017166137695,-1.5640683336915693,0.9240679903688154,-0.9420342526764749,0.302033909353721,0.5400009155273473,54.23722238386159,16.19197118189978,0.6220340810150969,10,-0.25499916076660156,0.33500003814697266,1.0325002670288086,0.22999954223632812,0.8000011444091797,0,0.04644520025150567,-3.2307743095037504,28.15999984741211,2.0,27.90999984741211,-4.833391613949427,27.46999931335449,0.04644520025150567
10183,2012-10-09,27.31999969482422,27.989999771118164,27.270000457763672,27.95000076293945,9783500.0,-0.023937123321640552,1.0281696951461945,-12.600213626305587,33.16952948492707,35.82228237463002,0.3742611985774076,1.0816944607026429,1.5053106152905684,0.9196573750142178,10.563258558681673,0.7199993133544922,-0.6956280020575427,-0.9270002365112298,-2.239243958526764,0.3852434855043043,-1.583122097518995,-0.2708783755034645,1.2100009918212926,3.968192696672574,-34.119521177804174,0.6561218610077661,10,0.5800008773803711,1.005000114440918,1.6600003242492676,0.8999996185302734,1.0,1,0.06661785194562153,-1.43243326838022,27.989999771118164,-3.2307743095037504,28.15999984741211,2.0,27.90999984741211,0.06661785194562153
10184,2012-10-10,27.170000076293945,27.440000534057614,27.059999465942386,27.38999938964844,9056700.0,-0.005490469260828412,1.3749947846197028,0.3492046672439238,29.310348067518134,35.11423175414767,0.515795295414275,1.1803750999681029,1.6871825003544672,1.0556076191276418,10.85546051254983,0.38000106811522727,-0.8016602233787751,-1.0059998512268074,-2.391707465142211,0.3797077626885965,-1.6988536581845075,-0.3131460442691072,1.2646006011962925,7.483028503809262,-29.67383628290388,0.6928538069577017,10,0.6250000000000036,1.1549997329711914,1.734999656677246,1.0499992370605469,1.7299995422363281,2,0.08612440728807957,1.0281696951461945,27.31999969482422,-1.43243326838022,27.989999771118164,-3.2307743095037504,28.15999984741211,0.08612440728807957
10185,2012-10-11,27.29999923706055,27.53000068664551,27.0,27.149999618530273,9962000.0,0.004784658093543115,-1.3555645978239375,-0.681818575899713,29.1358017714319,34.21361330437588,0.3295240147665588,0.9734854145041645,1.5786505752673357,0.9001970291564199,11.748565515078655,0.5300006866455114,-0.8121824285773442,-0.795500659942622,-2.1887095865440607,0.5977082666588167,-1.4921051232433413,-0.09889619664190263,1.0449254318237315,19.607784472194673,-15.768163193747675,0.6966044633007195,10,0.4650011062622035,1.0250005722045863,1.5825004577636683,0.9200000762939418,2.010000228881836,3,0.08095241954516785,1.3749947846197028,27.170000076293945,1.0281696951461945,27.31999969482422,-1.43243326838022,27.989999771118164,0.08095241954516785
10186,2012-10-12,27.28000068664551,27.53000068664551,27.059999465942386,27.28000068664551,7583200.0,-0.0007325476547226373,-1.1363573311138855,0.0,31.382984929410384,33.3953775921608,0.3415449833323372,0.8578990521429439,1.6325769673171422,0.8963259187155188,12.16863308648104,0.470001220703125,-0.7228612098385199,-0.7014992713928194,-1.9564061071472274,0.5534075643615886,-1.3289526892700216,-0.07404585351561721,0.9806285341491723,22.764291939200813,-12.382797886784846,0.6274534178772035,10,0.48499965667724254,1.0449991226196254,1.6024990081787074,0.9399986267089808,1.9200000762939382,4,0.07697941426919064,-1.3555645978239375,27.29999923706055,1.3749947846197028,27.170000076293945,1.0281696951461945,27.31999969482422,0.07697941426919064
10187,2012-10-15,28.21999931335449,28.61000061035156,27.729999542236328,27.790000915527344,13724900.0,0.03445742679798158,-2.199997225680476,100.0,55.06492914568583,35.2242970012622,-0.5619173323734366,-0.15958959618397373,0.7052458727314352,-0.05880585999345911,12.291851226856526,1.3299999237060476,-0.6743729417696933,0.2824994087219217,-0.8643385040934177,1.4293373215372611,-0.2909195476857498,0.8559183651295932,-1.279998779296875,75.77632613990689,35.09021168526698,0.5734189564076702,10,-0.4149990081787074,0.10500049591064808,0.6550002098083532,3.552713678800501e-15,1.370000839233402,0,0.01913539789746932,-1.1363573311138855,27.28000068664551,-1.3555645978239375,27.29999923706055,1.3749947846197028,27.170000076293945,0.01913539789746932
10188,2012-10-16,28.729999542236328,28.78000068664551,28.25,28.31999969482422,8000600.0,0.018072297706984486,1.0784253594028004,0.95349156993121,64.14634486736946,38.737860995065496,-1.0016750536683503,-0.6999642689658714,0.21506776003082706,-0.57713546199167,13.080792722734147,0.5600013732910227,-0.5973999467650088,0.7889996528625502,-0.36750881318673834,1.9455081189118388,0.21074541983790596,1.3672538858871945,-1.7565990066528343,97.19094802691271,52.48776351066826,0.5782542330246436,10,-0.8399991989135742,-0.4049997329711914,0.2775001525878906,-0.5100002288818359,0.8999996185302734,1,0.002088457161400381,-2.199997225680476,28.21999931335449,-1.1363573311138855,27.28000068664551,-1.3555645978239375,27.29999923706055,0.002088457161400381
10189,2012-10-17,28.46999931335449,28.739999771118164,28.1200008392334,28.190000534057614,8143700.0,-0.009049781866498519,-1.9523887375114033,0.6829241061044483,57.28395387323708,41.89160363632418,-0.6536451806855723,-0.48200363732316376,0.46036203430452005,-0.32785943202332035,13.51516999680321,0.6199989318847656,-0.5333851314172442,0.5399994850158656,-0.5904032937071122,1.6704022637388434,-0.02520190434562508,1.1052008743773563,-1.424334771728514,82.58419922998829,35.745835567970396,0.5652013893614896,10,-0.5799989700317347,-0.14499950408935192,0.6800003051757848,-0.24999999999999645,0.9899997711181676,2,-0.00526869062690527,1.0784253594028004,28.729999542236328,-2.199997225680476,28.21999931335449,-1.1363573311138855,27.28000068664551,-0.00526869062690527
10190,2012-10-18,28.76000022888184,28.86000061035156,28.31999969482422,28.459999084472656,10508200.0,0.010186193274382083,1.15999542238076,1.0714373297002853,64.9253809240486,44.961390489236805,-0.9056304478356019,-0.821195997764061,0.15453083104094034,-0.6337132831548828,14.262865515815367,0.5400009155273402,-0.455914362576042,0.8345004081726124,-0.2811013172090462,1.950102133554271,0.2766995454817831,1.3923012708634417,-1.644962241455083,94.44442678382056,43.70010969459278,0.5578008626908302,10,-0.8299999237060582,-0.43500041961670277,0.3474993705749476,-0.5400009155273473,1.0200004577636719,3,0.004867850783528249,-1.9523887375114033,28.46999931335449,1.0784253594028004,28.729999542236328,-2.199997225680476,28.21999931335449,0.004867850783528249
10191,2012-10-19,27.809999465942386,28.770000457763672,27.739999771118164,28.76000022888184,11642400.0,-0.033032015138352744,1.1237100833726756,-3.166657129959845,52.03250866351082,46.27242019190437,-0.01173209620195692,0.037807849734139864,1.0715329925015489,0.30129592249531,14.681852206912044,1.0300006866455078,-0.3558168076330581,-0.05650033950805167,-1.053575472344484,0.9405747933283806,-0.5550379059262696,0.4420372269101662,-0.5902637211401434,7.079632574108357,-43.97233605819225,0.49853756641821695,10,0.12000083923339488,0.5150003433227504,1.2975001335144007,0.4099998474121058,2.239999771118164,4,0.05393743361401282,1.15999542238076,28.76000022888184,-1.9523887375114033,28.46999931335449,1.0784253594028004,28.729999542236328,0.05393743361401282
10192,2012-10-22,27.790000915527344,28.239999771118164,27.6299991607666,27.690000534057614,9642500.0,-0.0007191136569252299,-4.545381247561663,-0.10526347490533909,51.8218659434699,48.344902020631345,-0.02579999506011532,-0.012952939069478475,1.05085026293996,0.31353900716618455,15.333202200677649,0.6100006103515625,-0.2714770864150182,-0.03199892044067454,-0.9527215735665493,0.8887237326852002,-0.4923602470036137,0.4283624061222646,-0.471849278792142,13.0082574142276,-34.618625389075326,0.46036132656293827,10,0.1399993896484375,0.534998893737793,1.349998950958252,0.42999839782714844,1.6799983978271449,0,0.05073766826053916,1.1237100833726756,27.809999465942386,1.15999542238076,28.76000022888184,-1.9523887375114033,28.46999931335449,0.05073766826053916
10193,2012-10-23,27.84000015258789,27.979999542236328,27.209999084472656,27.34000015258789,13114500.0,0.0017991808353130523,-1.026311298499222,4.999980926586254,53.81444434175781,51.06757938443575,0.006392093891005146,-0.06552402129312185,0.9666819154554425,0.2796276852657833,15.236790575540232,0.7700004577636719,-0.24778921599338943,0.01750030517577983,-0.9032515019066807,0.9382521122582403,-0.44287559836545043,0.4778762087170101,1.0200004577636683,38.181847606453154,-12.40514960279365,0.4603759035412311,10,0.09000015258789062,0.27500057220458984,1.3024992942810059,0.37999916076660156,1.7700004577636683,1,0.06285919505777482,-4.545381247561663,27.790000915527344,1.1237100833726756,27.809999465942386,1.15999542238076,28.76000022888184,0.06285919505777482
10194,2012-10-24,27.70000076293945,27.979999542236328,27.420000076293945,27.90999984741211,8930500.0,-0.005028713681074715,2.200010899182561,-0.4199981689453196,47.692315431346245,53.12941423553735,0.2564464014247001,0.08929214403001495,1.0721152160411371,0.43362718232407715,14.196147294274509,0.5599994659423828,-0.2325503673678,-0.1289991378784201,-1.0440634914877727,0.7860652157309325,-0.5865313146830964,0.3285330389262562,1.126999816894532,29.697043959143322,-14.034796393169927,0.45753217680467667,10,0.2599992752075231,0.4149999618530309,1.442498683929447,0.5199985504150426,1.9099998474121094,2,0.06967503049347745,-1.026311298499222,27.84000015258789,-4.545381247561663,27.790000915527344,1.1237100833726756,27.809999465942386,0.06967503049347745
10195,2012-10-25,28.1299991607666,28.20000076293945,27.8700008392334,28.0,9339800.0,0.015523407436235814,1.4444224669572785,-0.6190463215258751,49.682867591523625,55.16273453132771,-0.04853949834406279,-0.3383647016558484,0.5982947409044357,0.014044265212422857,13.58517754410472,0.5,-0.10933144332790334,0.28849925994872905,-0.6362769910433741,1.2132755109408322,-0.17388886554732252,0.7508873854447806,0.6646613891601518,58.9743119490396,17.633868374856178,0.46238812549605174,10,-0.09499931335449219,-0.014998435974121094,1.012500286102295,0.09000015258789062,1.7300014495849574,3,0.04728048216798486,2.200010899182561,27.70000076293945,-1.026311298499222,27.84000015258789,-4.545381247561663,27.790000915527344,0.04728048216798486
10196,2012-10-26,28.920000076293945,28.920000076293945,28.059999465942386,28.09000015258789,13015600.0,0.02808392958038808,1.0722908178389883,6.384656014789384,58.691600313447175,55.565697994412304,-0.6497724600764627,-1.0764434930486004,-0.23917994643777973,-0.7787248327670468,12.801487789611171,0.860000610351559,0.07544464148940833,1.0105001449584954,-0.020972266495355996,2.0419725564123468,0.4947639392315679,1.5262363506854228,-1.710000991821289,100.0,57.800356817247746,0.5157362057269258,10,-0.8550004959106445,-0.8049993515014648,0.22249937057495117,-0.7000007629394531,0.889999389648441,4,0.029737227112129894,1.4444224669572785,28.1299991607666,2.200010899182561,27.70000076293945,-1.026311298499222,27.84000015258789,0.029737227112129894
10197,2012-10-31,28.09000015258789,28.899999618530273,28.059999465942386,28.899999618530273,9626600.0,-0.02869985897359717,1.0740758183355106,-0.9759030607203344,56.987306945663676,54.77024933644499,0.17863299909634733,-0.21991454046567327,0.5459402702212373,0.04956025471382475,11.975446466978328,0.860000610351559,0.24472634644626012,0.15650024414062358,-0.8679434665351131,1.1809439548163603,-0.35572161119724655,0.6687220994784937,-0.8458010482788083,51.462020918359954,4.243508155115741,0.512221855337869,10,-0.025000572204589844,-0.14499950408935902,1.0524992942810059,0.12999916076660156,1.7600002288818395,2,0.06977568792544453,1.0722908178389883,28.920000076293945,1.4444224669572785,28.1299991607666,2.200010899182561,27.70000076293945,0.06977568792544453
10198,2012-11-01,29.209999084472656,29.229999542236328,28.170000076293945,28.29999923706055,9974900.0,0.03987180227129983,1.2315760308709147,-1.12345734247291,65.74074809934582,55.709893139345965,-0.9679029829177352,-1.2795002427187505,-0.596210694103334,-1.070288671349303,11.264975886532355,1.1399993896484375,0.43893322294973913,1.1964992523193345,0.03738416813744294,2.355614336501226,0.6169417102283887,1.7760567944102803,-1.9322839607238755,98.89500200745869,44.72314534900856,0.5795575420909453,11,-0.9899997711181641,-1.1249990463256836,-0.06749963760375977,-0.9899997711181641,0.6100006103515625,3,0.0089010693951046,1.0740758183355106,28.09000015258789,1.0722908178389883,28.920000076293945,1.4444224669572785,28.1299991607666,0.0089010693951046
10199,2012-11-02,28.53000068664551,29.29999923706055,28.479999542236328,29.270000457763672,9845000.0,-0.023279644612813954,1.050006079694051,-0.8131866980226443,58.74824085577362,55.02354424287097,-0.31122718850014763,-0.5439036917515345,0.04973117406034433,-0.38020146953336464,10.349988386662448,0.8199996948242223,0.44456818304605505,0.463500785827641,-0.6878875862083262,1.6148891578636082,-0.11219340019034263,1.0391949718456246,-1.17419418615723,46.15388719420712,-11.878270212992355,0.575694186017983,11,-0.2750015258789098,-0.41000080108642933,0.2849993705749476,-0.3100013732910192,2.479999542236328,4,0.037854886004667465,1.2315760308709147,29.209999084472656,1.0740758183355106,28.09000015258789,1.0722908178389883,28.920000076293945,0.037854886004667465
10200,2012-11-05,29.46999931335449,29.51000022888184,28.459999084472656,28.65999984741211,10014100.0,0.03294772534474477,1.3595496949318069,-1.0945942114528593,63.77358816492744,56.32810863191726,-1.2738835572284621,-1.4345909412887998,-0.9057214211444524,-1.3139634427481717,9.889414795694238,1.0500011444091832,0.3864363787936256,1.325499439239497,0.017975420092412264,2.6330234583865817,0.6717374296659528,1.9792614488130411,-1.9975412486718724,97.24131762205003,33.31260787375027,0.6537620095735428,11,-1.1099996566772425,-1.2149991989135707,-1.1049990653991664,-1.2499999999999964,1.5900001525878977,0,0.004750637945676095,1.050006079694051,28.53000068664551,1.2315760308709147,29.209999084472656,1.0740758183355106,28.09000015258789,0.004750637945676095
10201,2012-11-06,29.940000534057614,30.020000457763672,29.38999938964844,29.489999771118164,13155400.0,0.015948463917681233,1.0655752057432908,0.5555568637516376,61.49734093009307,57.40316140820872,-1.5756683730187504,-1.859751992893134,-1.384099524399108,-1.7682254563676878,10.700119397616975,0.6300010681152308,0.3947260103346899,1.7065006256103494,0.17192694666504948,3.2410743045556494,0.9392137861376995,2.4737874650829994,-2.3045390962390613,95.91837330491757,32.1049399174662,0.7672868394726506,11,-1.3250007629394496,-1.4300003051757777,-1.6075005531311,-1.7200012207031214,0.6399993896484375,1,-0.0026720080921526224,1.3595496949318069,29.46999931335449,1.050006079694051,28.53000068664551,1.2315760308709147,29.209999084472656,-0.0026720080921526224
10202,2012-11-07,29.290000915527344,29.729999542236328,28.96999931335449,29.6200008392334,10179200.0,-0.021710073711951883,1.763650613649066,-0.7333319204848954,53.67455204812329,57.3876178200271,-0.7716666162507124,-1.167209345331269,-0.7579396476343163,-1.1046695134655735,11.011331566296326,0.970001220703125,0.3278728109750588,0.9915009498596206,-0.608384223575257,2.591386123294498,0.19155836314218178,1.7914435365770593,-1.4160855757142805,60.54057342105074,0.9099618768920479,0.799942586717438,11,-0.5700006484985352,-0.7800006866455078,-1.0700006484985352,-1.0300016403198242,1.5099983215332067,2,0.01775344944217383,1.0655752057432908,29.940000534057614,1.3595496949318069,29.46999931335449,1.050006079694051,28.53000068664551,0.01775344944217383
10203,2012-11-08,29.13999938964844,29.5,29.1200008392334,29.26000022888184,8314200.0,-0.005121253710831497,-3.750050664600135,0.3636389908389446,54.4607216790975,58.13966295866613,-0.4669749740565692,-0.9210917815293946,-0.6262753245038972,-0.9439220346762944,10.665762242519767,0.37999916076660156,0.39311338867329937,0.7504994392395048,-0.8218466626698842,2.3228455411488937,-0.03567361171518968,1.5366724901941993,-1.051475538040318,43.58972477961607,-12.594719343987322,0.7861730509546953,11,-0.1949987411499059,-0.6299991607666051,-0.9199991226196325,-0.8800001144409215,1.7700004577636683,3,0.024365168383411406,1.763650613649066,29.290000915527344,1.0655752057432908,29.940000534057614,1.3595496949318069,29.46999931335449,0.024365168383411406
10204,2012-11-09,29.51000022888184,29.899999618530273,29.0,29.1299991607666,11330700.0,0.012697352332987188,-1.8125014901175405,-3.1666534212827124,54.940713846302316,58.72386809808597,-0.6182415773265078,-1.166609837601424,-1.0081129665762099,-1.3034710304921937,10.223151555409212,0.8999996185302734,0.4797869105327237,1.0035002708435101,-0.5346362743433524,2.5416368160303726,0.23443199825008065,1.7725685434369396,-1.2283287166581616,67.30770641528835,15.30348214965143,0.7690682725934311,11,-0.47000026702881215,-1.0000000000000036,-1.289999961853031,-1.25000095367432,1.8299999237060511,4,0.010504895409623849,-3.750050664600135,29.13999938964844,1.763650613649066,29.290000915527344,1.0655752057432908,29.940000534057614,0.010504895409623849
10205,2012-11-12,29.51000022888184,29.690000534057614,29.34000015258789,29.559999465942386,7221300.0,0.0,1.2580569740971703,-0.13157656979370455,62.80121909533016,59.18049240718409,-0.449133565857295,-1.046191726044544,-1.0253518811046725,-1.2969048650766162,9.918251929808688,0.350000381469723,0.5620713817871597,0.8930002212524464,-0.5969674742615716,2.3829679167664644,0.1480163734954374,1.6379840690094554,-1.0544958221041618,51.42860256892383,-5.999757301660864,0.7449838477570094,11,-0.47000026702881215,-1.0000000000000036,-1.289999961853031,-1.25000095367432,1.7399997711181605,0,0.05083022664743764,-1.8125014901175405,29.51000022888184,-3.750050664600135,29.13999938964844,1.763650613649066,29.290000915527344,0.05083022664743764
10206,2012-11-13,29.3799991607666,29.739999771118164,29.290000915527344,29.309999465942386,9544100.0,-0.00440532250447101,-7.182035720478585,-1.4000152590218256,61.777768107595975,59.71276586962101,-0.2760491458169376,-0.7913714379812404,-0.9018830108087528,-1.1653380578709651,9.619557155912167,0.4499988555908203,0.7006479123253158,0.6579992294311516,-0.727574455955402,2.0435729148177053,-0.034787613262125205,1.3507860721244285,-0.768045148890323,44.08599063143495,-18.177945287912927,0.6927868426932773,11,-0.28499889373779297,-0.8699989318847656,-1.2449989318847656,-1.0850000381469727,1.9000015258789098,1,0.05718176831738031,1.2580569740971703,29.51000022888184,-1.8125014901175405,29.51000022888184,-3.750050664600135,29.13999938964844,0.05718176831738031
10207,2012-11-14,28.76000022888184,29.63999938964844,28.70000076293945,29.43000030517578,10029300.0,-0.02110275526190941,-1.3797463464570316,-9.571471389646211,56.28415542603071,58.66203335036378,0.501748145795279,-0.13580553172612753,-0.296722558038109,-0.5323536264196704,10.052024259444154,0.9399986267089915,0.7930346404338913,0.011000251770024505,-1.3542819000206556,1.3762824035607046,-0.6716408241253156,0.6936413276653646,1.2600002288818324,4.999960263532832,-57.81884580314685,0.6826410758953398,11,0.4799995422363246,-0.25000000000000355,-0.6250000000000036,-0.3800010681152379,2.1700000762939418,2,0.06328232546383994,-7.182035720478585,29.3799991607666,1.2580569740971703,29.51000022888184,-1.8125014901175405,29.51000022888184,0.06328232546383994
10208,2012-11-15,28.790000915527344,29.07999992370605,28.649999618530273,28.75,9833900.0,0.0010431393048244697,-2.5833108161805316,-0.059702852197578836,57.55894792646579,58.5298896915518,0.45360705890989195,-0.1697855804889059,-0.3334595702181957,-0.5562477282651628,10.248470172806496,0.4300003051757777,0.77201320912285,0.03800086975097727,-1.3273691771537592,1.4033709166557138,-0.644684153701391,0.7206858932033455,1.2035995483398452,11.200103759765625,-53.502995744684824,0.6826850234523687,11,0.4499988555908203,-0.2800006866455078,-0.7600007057189941,-0.2050008773803711,2.1399993896484375,3,0.06981584778099648,-1.3797463464570316,28.76000022888184,-7.182035720478585,29.3799991607666,1.2580569740971703,29.51000022888184,0.06981584778099648
10209,2012-11-16,28.31999969482422,28.95000076293945,28.04999923706055,28.81999969482422,12828700.0,-0.016325154767523387,1.3684184108818986,-12.49971390425329,51.310348166012425,57.14508524722791,0.9953596692056514,0.3039874532514162,0.13290923471644334,-0.06572611741664502,10.610137590602639,0.9000015258788991,0.8151345054620691,-0.42450037002563334,-1.7980162488475244,0.9490155087962577,-1.1112583094365789,0.2622575693853122,1.6198567352294937,15.976353398860155,-47.40861291206494,0.6867579394109452,11,0.7150001525878906,0.1900005340576172,-0.20749950408935547,0.2650003433227539,2.4899997711181676,4,0.09145480863339284,-2.5833108161805316,28.790000915527344,-1.3797463464570316,28.76000022888184,-7.182035720478585,29.3799991607666,0.09145480863339284
10210,2012-11-19,28.899999618530273,28.940000534057614,28.45000076293945,28.70000076293945,8284500.0,0.020480223515399798,2.499989782086042,-0.39999771118164773,49.85795131276504,55.85181973419146,0.3643138595205855,-0.2793064827821965,-0.47758575348364474,-0.6224230283711591,10.820223008608826,0.6200008392333949,0.7107902025837447,0.14849958419799947,-1.226774761193731,1.52377392958973,-0.5391375884978657,0.8361367568938647,0.9264653799438491,50.29586466632121,-8.108173627042106,0.6876371726958651,11,0.07499980926513672,-0.3899993896484375,-0.8399996757507324,-0.23999977111816406,1.8400001525878906,0,0.08442908533788085,1.3684184108818986,28.31999969482422,-2.5833108161805316,28.790000915527344,-1.3797463464570316,28.76000022888184,0.08442908533788085
10211,2012-11-20,29.309999465942386,29.309999465942386,28.60000038146973,28.76000022888184,9087400.0,0.014186846118476204,1.581818434029921,2.7500119209971188,59.214495156285935,56.46736896843176,-0.1614252144228665,-0.6020348520727268,-0.9016947905483441,-1.007137827244911,11.108786941665125,0.7099990844726562,0.7175414288966024,0.48349943161010955,-0.8381463557180417,1.8051452189382609,-0.1773234620539661,1.1443223252741852,0.4098775868469211,79.24528980900124,19.138476573484155,0.6608228936640761,11,-0.3350000381469762,-0.769999504089359,-1.264999389648441,-0.649999618530277,1.1599998474121023,1,0.06618903341543403,2.499989782086042,28.899999618530273,1.3684184108818986,28.31999969482422,-2.5833108161805316,28.790000915527344,0.06618903341543403
10212,2012-11-21,29.20000076293945,29.420000076293945,29.059999465942386,29.29999923706055,5355700.0,-0.0037529411466128426,1.1176496987512272,-0.18181565970080152,49.910888409577375,55.961831938485076,-0.07323728597632595,-0.40157530482490955,-0.7909330255245166,-0.8690436025171273,11.319243320891921,0.36000061035155895,0.5911497139333157,0.3030007362365694,-0.9335324847633046,1.5395339572364435,-0.3152658742633676,0.9212673467365065,0.419683620906131,83.9416657965261,27.554024219032108,0.6182666104999364,11,-0.22500133514403942,-0.5850009918212855,-1.1550006866455043,-0.5400009155273402,1.6899986267089915,2,0.07123287223834573,1.581818434029921,29.309999465942386,2.499989782086042,28.899999618530273,1.3684184108818986,28.31999969482422,0.07123287223834573
10213,2012-11-23,29.59000015258789,29.84000015258789,29.170000076293945,29.440000534057614,4249900.0,0.013356143132140952,1.061539906158392,-1.5000190737772998,59.96239799542018,56.519796843942615,-0.438839924222858,-0.6890761843799602,-1.172720375666536,-1.2574546175320762,11.196561255434188,0.6700000762939453,0.45994918210559277,0.6055001258850083,-0.5618354703042776,1.7728357220742943,0.021832327790363593,1.189167923979653,-1.5400009155273402,86.03352669647383,27.180217586962144,0.5836677980946432,11,-0.6450004577636719,-0.9750003814697266,-1.5250000953674316,-0.9300003051757812,2.720001220703125,4,0.04528557437235081,1.1176496987512272,29.20000076293945,1.581818434029921,29.309999465942386,2.499989782086042,28.899999618530273,0.04528557437235081
10214,2012-11-26,29.6299991607666,29.78000068664551,29.290000915527344,29.520000457763672,6133500.0,0.0013517745174871365,1.3902325559757667,0.7333265516320414,51.80995221273922,55.29854496809918,-0.514088955480176,-0.6082565708769643,-1.20419562449365,-1.2890700047632748,11.067249298715392,0.4899997711181676,0.4452641536984956,0.5489992141723619,-0.48242085491053643,1.5804192832552602,0.03328917963091271,1.064709248713811,-1.5441999053955051,84.89200834293872,29.618303211873354,0.5157100345414495,11,-0.6849994659423828,-1.0149993896484375,-1.5224990844726562,-0.9699993133544922,2.2600002288818395,0,0.043874491435373475,1.061539906158392,29.59000015258789,1.1176496987512272,29.20000076293945,1.581818434029921,29.309999465942386,0.043874491435373475
10215,2012-11-27,29.459999084472656,29.78000068664551,29.399999618530273,29.63999938964844,6345500.0,-0.005737431019540606,-1.533346896735906,-1.6363857051204567,44.174740876093246,53.342653053487766,-0.39328561326329137,-0.35153052191566303,-1.0377875880477951,-1.116060519647597,11.306809549854432,0.3800010681152379,0.43090793870690547,0.31249914169311666,-0.6282701758363665,1.2532684592225998,-0.15788551707162668,0.78288380045786,-1.3391158111572246,69.35474691478602,18.42826478821926,0.4703846587647424,11,-0.5149993896484375,-0.8449993133544922,-1.352499008178711,-0.7999992370605469,2.3600006103515625,1,0.04582486162334165,1.3902325559757667,29.6299991607666,1.061539906158392,29.59000015258789,1.1176496987512272,29.20000076293945,0.04582486162334165
10216,2012-11-28,29.78000068664551,29.82999992370605,29.04999923706055,29.34000015258789,8315700.0,0.010862240737187223,1.8888967380746458,-2.444443267070713,56.46437211287272,53.362677129803544,-0.7270355658924181,-0.6364296332400947,-1.3786914799901595,-1.4287663009629767,11.636769974016756,0.7800006866455007,0.390491957572209,0.5895007133483929,-0.38548039481656104,1.564481821513347,0.10201015926591595,1.07699126743087,-1.6247350757446313,92.40513969501814,40.93109832497461,0.4874905540824772,11,-0.8350009918212926,-1.1650009155273473,-1.6525006294250524,-1.120000839233402,2.139999389648434,2,0.03223636878232683,-1.533346896735906,29.459999084472656,1.3902325559757667,29.6299991607666,1.061539906158392,29.59000015258789,0.03223636878232683
10217,2012-11-29,30.04999923706055,30.10000038146973,29.649999618530273,29.79999923706055,8044900.0,0.009066438690047418,1.5714161153557114,0.5681811285421325,61.63682714737703,53.81577482101591,-0.8882089642408495,-0.7927034320131661,-1.6520564591735258,-1.6788075923613768,12.13500301183498,0.4500007629394567,0.2944631751879285,0.761499309539797,-0.13889277751486873,1.6618913965944628,0.3113032660124624,1.2116953530671317,-1.8610389353259293,95.23799143692223,40.999991381813125,0.4501960435273335,11,-0.9749994277954102,-1.394999504089359,-1.9224991798400914,-1.389999389648441,1.5,3,0.013976708384602965,1.8888967380746458,29.78000068664551,-1.533346896735906,29.459999084472656,1.3902325559757667,29.6299991607666,0.013976708384602965
10218,2012-11-30,29.46999931335449,30.20000076293945,29.440000534057614,30.059999465942386,11689200.0,-0.019301162676594985,-1.3384704770735631,-2.360000610351591,49.51455187017425,53.61624189925611,-0.22530016704484623,-0.20261436008555123,-1.068047319991468,-1.0770706632884348,12.067282763965952,0.7600002288818359,0.19654518161812362,0.16849937438964346,-0.7346241776047968,1.0716229263840837,-0.2830624016075767,0.6200611503868636,-1.2045974084304625,36.52169730583177,-15.399523826013379,0.45156177599722,11,-0.14499855041503906,-0.764999389648434,-1.3424992561340297,-0.8099994659423793,2.5300006866455114,4,0.048184598214444874,1.5714161153557114,30.04999923706055,1.8888967380746458,29.78000068664551,-1.533346896735906,29.459999084472656,0.048184598214444874
10219,2012-12-03,29.61000061035156,29.85000038146973,29.559999465942386,29.76000022888184,5748000.0,0.004750637945676095,-1.3199896241026652,0.2542365758251795,51.17371333447049,53.762437679445604,-0.18223534483771786,-0.2714748761695027,-1.2032970726405665,-1.1939808255511188,11.900592512332919,0.3800010681152415,0.18935732835834784,0.2545006752014132,-0.5810129442598786,1.090014294662705,-0.16325613452923093,0.6722574849320573,-1.228522773946608,48.69570697856443,-3.1520103428742487,0.4177568097306451,12,-0.2100000381469691,-0.8000001907348597,-1.587500095367428,-0.9500007629394496,2.8199996948242223,0,0.0911854342210161,-1.3384704770735631,29.46999931335449,1.5714161153557114,30.04999923706055,1.8888967380746458,29.78000068664551,0.0911854342210161
10220,2012-12-04,29.61000061035156,29.790000915527344,29.38999938964844,29.63999938964844,8286300.0,0.0,1.4242382207425688,0.19999237058610406,52.78452174724248,53.04799618955188,-0.07926598813556751,-0.2745235129250325,-1.2036056241980013,-1.1692182192348461,11.32853822502685,0.4000015258789027,0.1729539449312938,0.24750061035155824,-0.5943738342641751,1.0893750549672916,-0.17343661195630844,0.6684378326594249,-1.1194113983545364,48.69570697856443,-3.9630528701207623,0.42093722230786607,12,0.014999389648441053,-0.5749998092651332,-1.5725002288818324,-0.9500007629394496,2.8099975585937464,1,0.07700097035796083,-1.3199896241026652,29.61000061035156,-1.3384704770735631,29.46999931335449,1.5714161153557114,30.04999923706055,0.07700097035796083
10221,2012-12-05,29.86000061035156,29.940000534057614,29.479999542236328,29.57999992370605,5798000.0,0.008443093375438915,1.0909110613081634,-9.333736012205318,64.62766375677637,54.68319345035177,-0.2716060015894044,-0.5595106062642685,-1.455528804855259,-1.3838088854873476,10.18187115039928,0.4600009918212855,0.26121675798257016,0.5015006065368617,-0.3295107935286694,1.3325120066023928,0.08599490650409436,0.917006306569629,-1.26684670529799,58.02474368574446,-0.6351651986896698,0.41550570003276593,12,-0.23500061035155895,-0.735000610351559,-1.785000324249264,-1.2000007629394496,2.4799995422363317,2,0.06563961970560661,1.4242382207425688,29.61000061035156,-1.3199896241026652,29.61000061035156,-1.3384704770735631,29.46999931335449,0.06563961970560661
10222,2012-12-06,29.809999465942386,30.059999465942386,29.63999938964844,29.81999969482422,5625300.0,-0.0016745192025159339,-1.3999978201754155,-0.03571501556527638,63.49204186679946,55.075376102727255,-0.14078162776672087,-0.4938763243962896,-1.3980777722651645,-1.3028004916024152,9.78689702117052,0.4200000762939453,0.3276512462421266,0.42549953460693857,-0.4287030129275493,1.2797020821414264,-0.0016017391603071474,0.8526008083741843,-1.120434749415665,51.851773360272105,-12.282252593116212,0.42710127376724416,12,-0.18499946594238637,-0.6849994659423864,-1.7199993133544957,-1.149999618530277,2.4699993133544886,3,0.07078163864988363,1.0909110613081634,29.86000061035156,1.4242382207425688,29.61000061035156,-1.3199896241026652,29.61000061035156,0.07078163864988363
10223,2012-12-07,29.85000038146973,29.88999938964844,29.520000457763672,29.8799991607666,5019100.0,0.0013418623362622117,13.8001831082608,2.999809269502904,72.83582854361131,57.41158458393526,-0.15647834883585432,-0.5037879212915861,-1.4026081396905106,-1.301826142378193,9.28550230171262,0.3699989318847692,0.2920153542986732,0.43000040054321786,-0.4402808058903176,1.3002816069767533,-0.005140202673548089,0.8651410037599838,-1.0698095021582468,68.65685663287529,-1.5039858802930013,0.4351406032167671,12,-0.22500038146973012,-0.7250003814697301,-1.8450002670288121,-1.1900005340576207,2.659997940063466,4,0.056951384719115206,-1.3999978201754155,29.809999465942386,1.0909110613081634,29.86000061035156,1.4242382207425688,29.61000061035156,0.056951384719115206
10224,2012-12-10,29.81999969482422,29.95000076293945,29.709999084472656,29.81999969482422,7256800.0,-0.0010050481159837865,-1.181821334443025,-0.0,66.42856607631967,59.884231828404864,-0.10805489573010263,-0.47365669046070735,-1.3283723228154543,-1.2331633958889512,8.28683831002009,0.24000167846679332,0.3433602392703925,0.3844997406005852,-0.5033947872550897,1.2723942684562601,-0.05944752332725045,0.8284470045284209,-0.9546202224950591,64.17914271805637,-8.143587442827396,0.44394726392783684,12,-0.19499969482421875,-0.6949996948242188,-1.6675000190734863,-1.1599998474121094,3.3300018310546875,0,0.07310530943949534,13.8001831082608,29.85000038146973,-1.3999978201754155,29.809999465942386,1.0909110613081634,29.86000061035156,0.07310530943949534
10225,2012-12-11,31.01000022888184,31.13999938964844,29.899999618530273,29.95000076293945,16770100.0,0.039906121604158296,-1.1379274057631499,100.0,73.7430152715678,61.804081068259876,-1.1790560974123387,-1.6290408794464497,-2.469391522232158,-2.394114739301269,7.867683593651001,1.3199996948242223,0.332514357385179,1.4995002746582067,0.36574126250289396,2.6332592868135194,0.9326207685805485,2.066379780735865,-2.064543479116061,92.16872453516991,19.865661559493276,0.566879506077657,12,-0.7450008392333984,-1.4150009155273438,-2.8225007057189977,-2.545000076293949,2.5100002288818324,1,0.04579168222550978,-1.181821334443025,29.81999969482422,13.8001831082608,29.85000038146973,-1.3999978201754155,29.809999465942386,0.04579168222550978
10226,2012-12-12,31.059999465942386,31.270000457763672,30.709999084472656,31.06999969482422,11707000.0,0.0016123584873106722,1.731702324629348,-0.009434182943612812,76.42041837013917,63.446702315233445,-1.149249045779559,-1.63031236285088,-2.4585024152217976,-2.4207063381824234,7.415537610427118,0.5600013732910156,0.3803461899376046,1.465499496459966,0.13976289149687204,2.79123610142306,0.8026311939784172,2.1283677989415146,-1.9389793049859954,87.99994332449798,16.45984812663822,0.6628683024815477,12,-0.7299995422363317,-1.399999618530277,-2.7524995803833043,-2.6549987792968786,2.39999961853027,2,0.04378617921401351,-1.1379274057631499,31.01000022888184,-1.181821334443025,29.81999969482422,13.8001831082608,29.85000038146973,0.04378617921401351
10227,2012-12-13,30.57999992370605,31.25,30.440000534057614,30.920000076293945,7443500.0,-0.015453945604946284,-1.6129060044668766,33.99923707802121,63.71189862422657,65.02418528790592,-0.6550479548876176,-1.0613899423495603,-1.9235487127266673,-1.907238630613417,7.8224994510783326,0.8099994659423864,0.47621075509763244,0.8944999694824176,-0.4398789509395016,2.228878889904337,0.22731050927145802,1.5616894296933772,-1.2440817330689313,60.571398053850245,-8.758002593603678,0.6671894602109595,12,-0.24999999999999645,-0.9200000762939418,-2.017499923706051,-2.0999994277954066,2.5000019073486435,3,0.057553964462814244,1.731702324629348,31.059999465942386,-1.1379274057631499,31.01000022888184,-1.181821334443025,29.81999969482422,0.057553964462814244
10228,2012-12-14,30.79999923706055,31.10000038146973,30.36000061035156,30.45000076293945,9093300.0,0.007194222168193987,-1.79245839811135,-1.0294068148414197,65.43534571045659,66.60881110745993,-0.7448785518475809,-1.183777181363503,-2.0849044188410666,-2.0852848391125107,8.279006134913855,0.7399997711181712,0.4997225532051601,1.013999366760256,-0.33903847851317437,2.3670372120336864,0.33748044412353906,1.690518289396973,-1.270672819710775,69.87174314394379,2.4071846979594085,0.6765189226367156,12,-0.46999931335449574,-1.139999389648441,-2.184998989105228,-2.319998741149906,2.29000091552734,4,0.048051934379774064,-1.6129060044668766,30.57999992370605,1.731702324629348,31.059999465942386,-1.1379274057631499,31.01000022888184,0.048051934379774064
10229,2012-12-17,30.90999984741211,30.989999771118164,30.440000534057614,30.479999542236328,7374000.0,0.0035714484765050347,-1.1568668516676104,1.2285776566757243,69.43699005316014,68.45908536367301,-0.7275961464225418,-1.148686377073247,-2.1292607503398244,-2.148274993038651,8.88929661341726,0.5499992370605504,0.48236714078403864,0.9944999694824226,-0.25994002682181616,2.2489399657866613,0.36727997133030144,1.6217199676345437,-1.2066060260209426,73.72259928300441,6.228746939918281,0.6272199981521202,12,-0.5349998474121094,-1.25,-2.182499408721924,-2.429999351501465,1.8899993896484446,0,0.05176313432609225,-1.79245839811135,30.79999923706055,-1.6129060044668766,30.57999992370605,1.731702324629348,31.059999465942386,0.05176313432609225
10230,2012-12-18,31.34000015258789,31.54999923706055,30.8700008392334,31.0,9266200.0,0.01391136549008376,-1.2666670905230082,0.7906974681073792,70.3124821496601,69.0907318517712,-0.9905564874078294,-1.461444311282591,-2.501451395221686,-2.5292451719490714,9.79412769737172,0.679998397827152,0.583893776660215,1.3025002479553223,-0.009386598971119042,2.6143870948817636,0.6465568244921016,1.958443671418543,-1.4799456675594733,82.35299774644076,17.266270629379164,0.6559434234632198,12,-0.8050003051757812,-1.5400009155273402,-2.565000057220459,-2.859999656677246,1.7000007629394531,1,0.05775371296995857,-1.1568668516676104,30.90999984741211,-1.79245839811135,30.79999923706055,-1.6129060044668766,30.57999992370605,0.05775371296995857
10231,2012-12-19,31.25,31.809999465942386,31.25,31.35000038146973,8054800.0,-0.0028717342740810503,-10.199946594442078,-0.2941186370317285,66.3934366427361,69.41310904909749,-0.7628740790068207,-1.2845096271480898,-2.3615549622870198,-2.3969466797485275,11.081258143663428,0.5599994659423864,0.6750211179248211,1.1155000686645522,-0.25545374531223075,2.486453882641335,0.4300231616761607,1.8009769756529437,-1.187152144727726,61.37931669510147,0.1021214321870616,0.6854769069883921,12,-0.5850000381469727,-1.3200006484985316,-2.4749999046325684,-2.7699995040893555,1.4199981689453054,2,0.07264001464843739,-1.2666670905230082,31.34000015258789,-1.1568668516676104,30.90999984741211,-1.79245839811135,30.79999923706055,0.07264001464843739
10232,2012-12-20,31.28000068664551,31.36000061035156,30.96999931335449,31.25,6978900.0,0.000960021972656433,3.105265271294637,-0.30000572202409553,79.0996591309126,70.1090902254643,-0.6285223050209048,-1.2128769619763595,-2.334801555727477,-2.3886756409020116,12.053113574893654,0.3900012969970703,0.7697021855631689,1.0415007591247587,-0.34643648432422935,2.4294380025737468,0.3475321374002647,1.7354693808492527,-0.9725516058794206,63.44833120017066,-0.9206003805140881,0.6939686217244941,12,-0.5200014114379918,-1.350001335144043,-2.477500438690189,-2.800000190734867,1.5399990081787074,3,0.06969304187892367,-10.199946594442078,31.25,-1.2666670905230082,31.34000015258789,-1.1568668516676104,30.90999984741211,0.06969304187892367
10233,2012-12-21,30.93000030517578,31.07999992370605,30.399999618530273,30.93000030517578,13373000.0,-0.011189270261722117,3.5333468967359662,0.0,69.8794924619593,70.49252649053537,-0.12204774887242564,-0.798267436253191,-1.9093445600114904,-1.9999744805792545,12.071675778976527,0.8800010681152379,0.7922808451582384,0.6245003700256362,-0.7609957261597309,2.0099964662110033,-0.06824767806704557,1.317248418118318,0.8799991607666051,37.588705248320494,-27.574622904996872,0.6927480480926832,12,-0.07500076293945312,-1.0000009536743129,-2.0550003051757812,-2.4499998092651367,2.1500015258789134,4,0.06951184948805622,3.105265271294637,31.28000068664551,-10.199946594442078,31.25,-1.2666670905230082,31.34000015258789,0.06951184948805622
10234,2012-12-24,30.93000030517578,30.95000076293945,30.65999984741211,30.81999969482422,1978900.0,0.0,2.866639540206636,100.0,69.8794924619593,70.06324617835665,0.0580709627551208,-0.7334872498583422,-1.8274965179718166,-1.961359829201104,12.091241107633277,0.2900009155273402,0.83077728604529,0.5595003128051772,-0.8144909207365032,1.9334915463468576,-0.127495303965663,1.2464959295760174,0.8517991638183631,37.588705248320494,-28.43253863272635,0.6869956167708394,12,0.1549997329711914,-1.0000009536743129,-2.0550003051757812,-2.4499998092651367,2.7900009155273438,0,0.069835105919823,3.5333468967359662,30.93000030517578,3.105265271294637,31.28000068664551,-10.199946594442078,31.25,0.069835105919823
10235,2012-12-26,30.809999465942386,31.15999984741211,30.75,30.90999984741211,4503700.0,-0.003879755514044181,-2.7272829733924033,-0.9090893327784391,64.89024389514742,68.78211568113534,0.1639603849037563,-0.5345697430420984,-1.6295454303008547,-1.8092772923042801,12.218679537033713,0.4099998474121094,0.8392374426036717,0.37199945449829386,-0.9451201623589469,1.6891190713555346,-0.28656035393032653,1.0305592629269142,0.944164006042481,29.078006509335363,-36.386869672677136,0.6585598084286196,12,0.2750005722045863,-0.6799993515014684,-2.0374994277954137,-2.329998970031742,2.4600009918212855,2,0.06458941271056906,2.866639540206636,30.93000030517578,3.5333468967359662,30.93000030517578,3.105265271294637,31.28000068664551,0.06458941271056906
10236,2012-12-27,30.739999771118164,30.93000030517578,30.440000534057614,30.739999771118164,6179000.0,-0.002271979748055486,1.5789389148220836,-0.0,64.48597297865774,68.8681239427388,0.20539391866218537,-0.40998169970869824,-1.4801570126568748,-1.7012097417817884,12.801273480401942,0.4899997711181676,0.894066437240685,0.2539998054504409,-1.0317504556051809,1.5397500665060626,-0.3888753250773682,0.89687493597825,0.987080423797611,35.41664597063097,-30.457802132840797,0.6428751305278101,12,0.3450002670288086,-0.5349998474121058,-1.997499942779541,-2.2599992752075195,3.010000228881836,3,0.07482111781178835,-2.7272829733924033,30.809999465942386,2.866639540206636,30.93000030517578,3.5333468967359662,30.93000030517578,0.07482111781178835
10237,2012-12-28,30.46999931335449,30.88999938964844,30.440000534057614,30.54999923706055,4822300.0,-0.00878335913383299,-5.428670690336156,-100.0,59.01160598640886,68.15437508451129,0.511991210230601,-0.11267971022087053,-1.1625720390562861,-1.4106114944263233,12.98431039828316,0.4499988555908274,0.8071333487391747,-0.03700065612793324,-1.306382571027008,1.2323812587711416,-0.6716916135774724,0.5976903013216059,1.230539270033578,9.21048338724891,-53.985817755641804,0.6346909574495381,12,0.6350002288818395,-0.03999996185302024,-1.7124996185302699,-1.989998817443844,3.090002059936527,4,0.07220213013351118,1.5789389148220836,30.739999771118164,-2.7272829733924033,30.809999465942386,2.866639540206636,30.93000030517578,0.07220213013351118
10238,2012-12-31,30.88999938964844,30.989999771118164,30.29999923706055,30.479999542236328,7153000.0,0.013784052699662208,1.2622945693773804,-5.125002980234671,63.968657745126485,67.54678260584089,0.11856902515507883,-0.44358520628209064,-1.5455674194352866,-1.8068833629206082,13.467693696856644,0.6900005340576136,0.7117724848243476,0.31199941635132333,-0.868929549122381,1.4929283818250276,-0.2784650663855288,0.9024638990881755,0.7845284144424696,68.60462021610716,5.304094191693473,0.5904644827368517,12,0.16499996185302734,-0.46000003814697266,-2.094999790191654,-2.4099988937377965,2.5299987792968643,0,0.062479778028825095,-5.428670690336156,30.46999931335449,1.5789389148220836,30.739999771118164,-2.7272829733924033,30.809999465942386,0.062479778028825095
10239,2013-01-02,32.310001373291016,32.40999984741211,31.489999771118164,31.54999923706055,13357500.0,0.0459696345645908,-1.0909067264301846,1.8536644367736705,66.00985337386666,67.06871274186383,-1.209109070132527,-1.7401572862939432,-2.902919336516611,-3.210466476630728,14.636835650090097,1.5200004577636683,0.741537414945487,1.5970013618469245,0.27332039543268394,2.920682328261165,0.935160878639806,2.258841845054043,-2.010002136230465,95.26073719455312,34.14075558487192,0.6618404832071203,1,-0.9550018310546875,-1.5800018310546875,-3.530001640319824,-3.830000877380371,1.9699974060058594,2,0.02383164422890416,1.2622945693773804,30.88999938964844,-5.428670690336156,30.46999931335449,1.5789389148220836,30.739999771118164,0.02383164422890416
10240,2013-01-03,31.88999938964844,32.279998779296875,31.78000068664551,32.150001525878906,8832500.0,-0.012999132336458774,-1.0833273728631876,-0.3421071123826702,59.3679322173134,66.28810113903909,-0.7854875317411469,-1.2022241148852828,-2.433205064035807,-2.778396972879424,16.18651816273769,0.5300006866455043,0.7389561287835065,1.0629994392395048,-0.2534090571769987,2.3794079356560083,0.4047951910312513,1.7212036874477583,-1.5900001525878906,75.35543567084427,16.907080472639734,0.6582042482082522,1,-0.5349998474121129,-1.159999847412113,-3.1099996566772496,-3.4099988937377965,1.7999992370605433,3,0.05738481862902467,-1.0909067264301846,32.310001373291016,1.2622945693773804,30.88999938964844,-5.428670690336156,30.46999931335449,0.05738481862902467
10241,2013-01-04,31.81999969482422,32.18000030517578,31.75,32.0,7606600.0,-0.0021950359411717635,-1.6875044703526214,0.6923031779101594,65.42285901631253,64.7684566818613,-0.6997127247445505,-1.0307019776070199,-2.28265547359776,-2.6994883825522606,17.528012706808333,0.43000030517578125,0.7120425848311882,0.8949997901916511,-0.4100757077663886,2.2000752881496872,0.24246204121263304,1.5475375391706692,-1.477800445556639,72.03791554877382,13.285646723292999,0.6525377489790187,1,-0.4650001525878906,-1.0900001525878906,-3.0399999618530273,-3.339999198913574,1.7400016784667969,4,0.04556884905235581,-1.0833273728631876,31.88999938964844,-1.0909067264301846,32.310001373291016,1.2622945693773804,30.88999938964844,0.04556884905235581
10242,2013-01-07,31.920000076293945,32.189998626708984,31.770000457763672,31.770000457763672,7392900.0,0.003142689579786362,-4.599989827448089,-0.833329801212224,64.35895843308168,64.15506401198601,-0.7815727822008398,-1.0166452910118622,-2.2986384702389273,-2.793261012925864,18.731210762734175,0.4199981689453125,0.6486133151924349,0.8895001411437988,-0.37661692316635964,2.1556172054539573,0.2564416089887196,1.522558673298878,-1.5364448150634757,76.77726874986436,18.62884182547225,0.6330585321550789,1,-0.5650005340576172,-1.0200004577636719,-3.140000343322754,-3.439999580383301,1.8000011444091797,0,0.057330824540478,-1.6875044703526214,31.81999969482422,-1.0833273728631876,31.88999938964844,-1.0909067264301846,32.310001373291016,0.057330824540478
10243,2013-01-08,31.54999923706055,32.0,31.38999938964844,31.75,6904200.0,-0.011591504960809296,-1.3461541283057807,-1.3333418104599029,57.6922865309334,62.80093001964979,-0.3513215226811255,-0.5404645745748589,-1.848799303244082,-2.4157676474538263,19.97502881965524,0.610000610351559,0.60364061919703,0.43449935913086435,-0.7213825798912303,1.5903812981529626,-0.143441610380183,1.0124403286419117,-1.125915084106449,15.686252510406321,-38.81945755582784,0.5779409695110487,1,-0.1949996948242223,-0.649999618530277,-2.6849994659423864,-3.0299987792968786,2.2400016784667933,1,0.0637084686160434,-4.599989827448089,31.920000076293945,-1.6875044703526214,31.81999969482422,-1.0833273728631876,31.88999938964844,0.0637084686160434
10244,2013-01-09,32.0,32.009998321533196,31.56999969482422,31.57999992370605,6754000.0,0.014263099011769587,1.0000086698311874,-2.0999923706346277,57.89472003095556,62.023649590295136,-0.7080390685162641,-0.8630186642734969,-2.207573307596082,-2.854625035213953,21.176280393150765,0.4599990844726456,0.5280026933531339,0.7755001068115241,-0.27207345001156824,1.8230736636346165,0.2517133283999762,1.2992868852230721,-1.536197533156738,68.53944142506889,16.83099638118955,0.5237867784115466,1,-0.6450004577636719,-1.1000003814697266,-2.984999656677246,-3.4299993515014684,1.5900001525878906,2,0.044374942779540794,-1.3461541283057807,31.54999923706055,-4.599989827448089,31.920000076293945,-1.6875044703526214,31.81999969482422,0.044374942779540794
10245,2013-01-10,32.43000030517578,32.56999969482422,32.080001831054695,32.110000610351555,8018700.0,0.013437509536743164,-1.5789547653944815,0.7619038968942117,63.053077366479485,61.86443896671978,-0.987971816367132,-1.24501406345356,-2.553331569351105,-3.2775746083489032,20.877886353062085,0.5699996948242188,0.5208235219329573,1.134500408172606,-0.03701236301519373,2.3060131793604093,0.5487440225787061,1.7202567937665059,-1.9272738907211426,88.13564801344839,36.09519974336716,0.585756385593901,1,-0.9950008392333984,-1.4500007629394531,-3.3249998092651367,-3.8599996566772496,1.5099983215332031,3,0.057045897524269806,1.0000086698311874,32.0,-1.3461541283057807,31.54999923706055,-4.599989827448089,31.920000076293945,0.057045897524269806
10246,2013-01-11,32.419998168945305,32.639999389648445,32.330001831054695,32.40999984741211,5376500.0,-0.00030842232921224344,-2.6471512241099924,0.031244784588585452,62.666611848170135,62.270550729137696,-0.7985798744735497,-1.1888532605393607,-2.482934714135375,-3.266416180015039,20.435852177753635,0.30999755859375,0.5185266279329426,1.0564983367919858,-0.21137650419852605,2.324373177782494,0.42256091629673165,1.69043575728724,-1.834580823275882,82.3999023437489,30.488747123361875,0.6339374204952545,1,-0.9499988555908061,-1.359998703002919,-3.0899977684020925,-3.849997520446774,0.6400032043457102,4,0.0391733661163558,-1.5789547653944815,32.43000030517578,1.0000086698311874,32.0,-1.3461541283057807,31.54999923706055,0.0391733661163558
10247,2013-01-14,32.34000015258789,32.639999389648445,32.25,32.25,5516500.0,-0.0024675515384218194,-7.666638409697949,9.00152613506935,66.66663660606147,62.570326158130484,-0.47542239947917864,-1.022672800586193,-2.3154688824052876,-3.1791687886711237,20.479266793591815,0.3899993896484446,0.552971759407491,0.8885003089904799,-0.3946255730047312,2.171626190985691,0.2469373679928779,1.5300632499880855,-1.6313078842797246,76.00006103515575,21.35696356022413,0.6415629409976047,1,-0.325000762939446,-1.2600002288818324,-2.9650001525878906,-3.769999504089359,0.1399993896484375,0,0.03772421814925364,-2.6471512241099924,32.419998168945305,-1.5789547653944815,32.43000030517578,1.0000086698311874,32.0,0.03772421814925364
10248,2013-01-15,32.279998779296875,32.380001068115234,31.96999931335449,32.139999389648445,4922300.0,-0.0018553300249819493,1.4117468865701992,1.5555461365658516,65.73421661035036,62.53969985107312,-0.2207261206908413,-0.8918332760198098,-2.202999955264552,-3.1069241905053175,20.48435787855882,0.41000175476074574,0.601362141937134,0.7544989585876465,-0.5410720109978158,2.0500699281731123,0.1067134737949118,1.4022844433803776,-1.4554280837082914,66.35507354880987,9.160014934214438,0.6477854847927321,1,-0.2649993896484304,-1.1999988555908168,-2.904998779296875,-3.7099981307983434,1.9000015258789062,1,0.04460974274663876,-7.666638409697949,32.34000015258789,-2.6471512241099924,32.419998168945305,-1.5789547653944815,32.43000030517578,0.04460974274663876
10249,2013-01-16,32.509998321533196,32.560001373291016,32.080001831054695,32.18000030517578,5415300.0,0.007125140983085698,1.2325346202637995,2.3571389645777256,69.31813699162188,63.645278159329614,-0.46865694196781504,-1.0496342390919473,-2.3548558268773867,-3.324975141762149,20.576388359766113,0.479999542236321,0.7071747600943112,0.9044985771179128,-0.42811199710268966,2.2371091513385117,0.23819329000761513,1.570803864228214,-1.576501904301022,80.59685771465317,19.025397146357832,0.6663052871102998,1,-0.4949989318847514,-1.3349990844726456,-3.134998321533196,-3.9399976730346644,1.220001220703132,2,0.03937258259242449,1.4117468865701992,32.279998779296875,-7.666638409697949,32.34000015258789,-2.6471512241099924,32.419998168945305,0.03937258259242449
10250,2013-01-17,33.150001525878906,33.25,32.450000762939446,32.509998321533196,9193900.0,0.019686349965813532,-1.1052657996576596,1.9394153074318319,74.24543801187926,64.62556471439258,-1.0182083506999575,-1.6306903482707327,-2.937970915801685,-3.9450354009391404,20.217218296277586,0.799999237060554,0.7835353921941817,1.454001712799073,-0.03889250547981504,2.9468959310779574,0.7075546036596307,2.200448821938515,-2.1141149303017563,92.18762340017496,26.17969950928544,0.7464471091394429,1,-0.8300018310546875,-1.5750017166137695,-3.7750015258789062,-4.580000877380375,0.6099967956542898,3,0.013272959470771006,1.2325346202637995,32.509998321533196,1.4117468865701992,32.279998779296875,-7.666638409697949,32.34000015258789,0.013272959470771006
10251,2013-01-18,33.52000045776367,33.540000915527344,33.02000045776367,33.029998779296875,13294700.0,0.011161354897553322,-1.0392241927400836,0.7656237892867063,80.078851981363,66.3722195530905,-1.253523992002421,-1.9203650044800256,-3.260761264914553,-4.291779376802175,19.637407949766484,0.5200004577636719,0.7554921154028769,1.7105006217956529,0.027339444115369815,3.393661799475936,0.8689200329555149,2.5520812106357944,-2.3069847898326934,98.72608679277832,24.47889914971566,0.8415805888401412,1,-1.0550003051757812,-1.6000003814697266,-3.5900011062622035,-4.4800004959106445,0.7700004577636719,4,0.012529778138712366,-1.1052657996576596,33.150001525878906,1.2325346202637995,32.509998321533196,1.4117468865701992,32.279998779296875,0.012529778138712366
10252,2013-01-22,33.459999084472656,33.470001220703125,33.130001068115234,33.34999847412109,13045800.0,-0.0017900170785086766,4.230575117370892,0.22449027255530796,77.2823136937607,68.5488892378491,-1.063990967761022,-1.77992750100535,-3.1323205549247533,-4.212467975680248,19.640616370740904,0.3899993896484375,0.790389752548954,1.5414993286132805,-0.2743988039453953,3.3573974611719564,0.6335502623339409,2.4494483948926202,-2.01428489178204,94.9043471711133,19.119570890605587,0.9079490662793381,1,-0.904998779296875,-1.539999008178711,-3.464999198913574,-4.32499885559082,0.970001220703125,1,-0.011954504546512701,-1.0392241927400836,33.52000045776367,-1.1052657996576596,33.150001525878906,1.2325346202637995,32.509998321533196,-0.011954504546512701
10253,2013-01-23,33.080001831054695,33.299999237060554,32.799999237060554,33.25,9516500.0,-0.011356762218033167,2.703749752747834,-1.5454293244553772,60.490452877649375,68.83730399859286,-0.49633397864133144,-1.2971019145226705,-2.6820527578721,-3.8113422086669786,20.50315078206144,0.6599998474121023,0.8022522976087885,1.0540019989013771,-0.7700414684252479,2.878045466228002,0.14198026523806107,1.9660237325646897,-1.4248589660804072,68.49319363520007,-4.628564684575764,0.9120217336633133,1,-0.32500171661377664,-1.1600017547607493,-3.0850019454956126,-3.9450016021728587,1.4399986267089773,2,-0.018137915828502105,4.230575117370892,33.459999084472656,-1.0392241927400836,33.52000045776367,-1.1052657996576596,33.150001525878906,-0.018137915828502105
10254,2013-01-24,33.09000015258789,33.610000610351555,33.009998321533196,33.150001525878906,7827500.0,0.00030224670434608747,-4.454441419728117,0.3529530562786253,68.4049076165179,69.43195180415267,-0.37487824292015404,-1.198425243497823,-2.632143585877852,-3.7986620053302786,21.538144817698047,0.6000022888183594,0.8201209955258797,0.9560003280639648,-0.8505078456189281,2.762508501746858,0.05274624122251481,1.8592544149054113,-1.246371482558299,55.17236843403429,-16.93704559141826,0.9032540868414466,1,-0.3000001907348704,-1.135000228881836,-3.0950002670288086,-3.9549999237060547,1.470001220703125,3,0.03294046985680188,2.703749752747834,33.080001831054695,4.230575117370892,33.459999084472656,-1.0392241927400836,33.52000045776367,0.03294046985680188
10255,2013-01-25,32.799999237060554,33.290000915527344,32.709999084472656,33.150001525878906,8436000.0,-0.008764004659717606,-1.1886754428266049,5.833237968084312,64.08043961055068,69.5890437777505,-0.030031704825965733,-0.7923169444712244,-2.2843698500579137,-3.4899934106049457,22.105927778494106,0.5800018310546875,0.8966946730332808,0.5664994239807228,-1.1499267454062263,2.2829255933676684,-0.29171366071275173,1.4247125086741974,-0.7444059341923293,10.000000000000869,-59.552408674226484,0.8582130846934732,1,-0.009999275207533742,-0.8449993133544993,-2.7824993133544993,-3.664999008178718,2.200000762939446,4,0.028353668500241014,-4.454441419728117,33.09000015258789,2.703749752747834,33.080001831054695,4.230575117370892,33.459999084472656,0.028353668500241014
10256,2013-01-28,33.040000915527344,33.310001373291016,32.810001373291016,32.84000015258789,7773000.0,0.007317124513698481,-2.846178675704623,-0.571427014419473,65.46960496331535,69.45604026188984,-0.1931488149833811,-0.8971718876805781,-2.4584277531799827,-3.703515115599366,23.297801081073445,0.5100021362304616,0.9533907273481717,0.6915010452270494,-0.90780575630248,2.2908078467565787,-0.10815235553771885,1.491154445991814,-0.7978787357611168,36.66680795151133,-30.65098637927896,0.7996534007647651,1,-0.2500009536743235,-1.085000991821289,-2.8725013732910156,-3.7650012969970703,2.099998474121101,0,0.021791688439920298,-1.1886754428266049,32.799999237060554,-4.454441419728117,33.09000015258789,2.703749752747834,33.080001831054695,0.021791688439920298
10257,2013-01-29,32.669998168945305,32.830001831054695,32.389999389648445,32.610000610351555,6183000.0,-0.011198630034182422,1.3157725666557856,0.29998664861050184,65.46957046797394,69.42663513495911,0.2554501844382884,-0.3730251867361929,-2.005433601052154,-3.309394138970845,24.262723726500994,0.6500015258788991,0.9415833612857547,0.21149835586547283,-1.1248015420139552,1.5477982537449009,-0.4566515930742412,0.8796483048051869,0.94000244140625,22.95069665057318,-48.79559079711015,0.6681499489397146,1,0.1750030517578196,-0.7149982452392507,-2.3724985122680593,-3.264998435974114,2.5300025939941477,1,0.04958686370916121,-2.846178675704623,33.040000915527344,-1.1886754428266049,32.799999237060554,-4.454441419728117,33.09000015258789,0.04958686370916121
10258,2013-01-30,32.81999969482422,32.970001220703125,32.59000015258789,32.630001068115234,8352700.0,0.004591415190879911,-1.8148179544780232,3.166772634791455,62.34936575052859,68.65232721928209,0.21244395966744634,-0.39107281670461447,-2.069956747317505,-3.430168543032451,25.615244067557835,0.3800010681152344,0.9387954772324392,0.2649998664855957,-0.8557429565791494,1.3857426895503409,-0.2953715450467769,0.8253712780179683,0.765600891113273,35.245891387547665,-35.381490050384194,0.5603714115323721,1,0.18000030517578125,-0.8649997711181641,-2.4750003814697266,-3.4149999618530273,2.470001220703125,2,0.04905547304454916,1.3157725666557856,32.669998168945305,-2.846178675704623,33.040000915527344,-1.1886754428266049,32.799999237060554,0.04905547304454916
10259,2013-01-31,33.080001831054695,33.110000610351555,32.65999984741211,32.81999969482422,13790600.0,0.007922063944183266,1.812507450587783,1.3684421868412444,60.31745455073909,67.10477350137762,0.04671207557822754,-0.6223382907285995,-2.2245450151074024,-3.6548238007299503,25.219396753678325,0.450000762939446,0.9349704509158201,0.4865019798278851,-0.651572486612352,1.6245764462681258,-0.082535253392237,1.0555392130480072,0.48168673095701564,75.00010366002886,6.31528148684167,0.5690372332201199,1,-0.0800018310546946,-1.12500190734864,-2.687502384185798,-3.675002098083503,2.4399986267089773,3,0.04353079041722241,-1.8148179544780232,32.81999969482422,1.3157725666557856,32.669998168945305,-2.846178675704623,33.040000915527344,0.04353079041722241
10260,2013-02-01,33.720001220703125,33.75,33.080001831054695,33.18000030517578,13854400.0,0.01934701796320981,1.23333290947698,2.076909533730393,67.19577840885027,65.67332088220954,-0.5631513102531116,-1.178638437737476,-2.768218273656892,-4.272001716959046,25.08415761148614,0.6699981689453054,0.9606954745817831,1.035001277923584,-0.1578644606663886,2.2278670165135566,0.4385684086285977,1.6314341472185703,-1.3300018310546804,97.79420839457414,29.570107405499286,0.5964328692949871,2,-0.6500015258789062,-1.6950016021728516,-3.2125015258789062,-4.315001487731934,1.8999977111816477,4,0.0249110356518063,1.812507450587783,33.080001831054695,-1.8148179544780232,32.81999969482422,1.3157725666557856,32.669998168945305,0.0249110356518063
10261,2013-02-04,33.27000045776367,33.689998626708984,33.25,33.5,16353400.0,-0.01334521787215015,-2.2592435609432178,-0.4259243560943218,61.20479823513194,63.886930275695235,-0.17024553896636974,-0.6476423963672886,-2.2383519343766842,-3.795497021863966,25.00102421636303,0.470001220703125,0.9424672865283483,0.512500476837161,-0.6343750266047152,1.6593759802790373,-0.06093727488377709,1.0859382285580992,-0.8528010559081949,64.70593185158572,-2.429862326173847,0.5734377517209379,2,-0.20000076293945312,-1.2450008392333984,-2.6625003814697266,-3.8650007247924805,2.020000457763672,0,0.05199878324115348,1.23333290947698,33.720001220703125,1.812507450587783,33.080001831054695,-1.8148179544780232,32.81999969482422,0.05199878324115348
10262,2013-02-05,33.75,33.860000610351555,33.209999084472656,33.43000030517578,8434100.0,0.01442739812539795,1.4074089772390486,-1.3913057900585475,66.08313856427384,64.50833979643129,-0.675855849350306,-1.03666372904528,-2.6277154789721813,-4.237789135365972,24.972146086027387,0.6500015258788991,0.8446233750025769,0.9010000228881836,-0.2564919535250638,2.058491999301431,0.32225403468155633,1.4797460110948109,-1.306144586181631,91.3385377399584,23.108276787117177,0.5787459882066238,2,-0.625,-1.6700000762939453,-3.1050000190734863,-4.345000267028809,1.6300010681152344,1,0.04118516710069464,-2.2592435609432178,33.27000045776367,1.23333290947698,33.720001220703125,1.812507450587783,33.080001831054695,0.04118516710069464
10263,2013-02-06,33.560001373291016,33.689998626708984,33.389999389648445,33.59999847412109,9102400.0,-0.005629588939525476,1.727297948708992,-0.12499105929473496,61.58942126155996,63.751063534769294,-0.45886331335034214,-0.7255596778861175,-2.3599927068876028,-4.009368053582669,25.71003318511909,0.3600006103515554,0.6694127446211269,0.6105012893676758,-0.4134339565056351,1.6344365352409902,0.0985336664310168,1.1224689123043348,-1.0595001516113172,75.00007947280962,7.989836359348672,0.5119676229366571,2,-0.4350013732910156,-1.480001449584961,-2.792501926422119,-4.125001907348629,1.520000457763679,2,0.0488676794558669,1.4074089772390486,33.75,-2.2592435609432178,33.27000045776367,1.23333290947698,33.720001220703125,0.0488676794558669
10264,2013-02-07,33.419998168945305,33.549999237060554,32.919998168945305,33.47999954223633,10626900.0,-0.004171728206695868,5.299986648610196,1.5001430615168962,53.34982895416872,62.55877346183797,-0.29851970857896504,-0.4993195735171625,-2.143579187996309,-3.8315261087551917,26.11576230529803,0.6400032043457102,0.5169184326281595,0.39949817657470277,-0.5407262524478895,1.339722605597295,-0.07061403793659338,0.8696103910859989,-0.8651169717187344,53.19135121096033,-10.194837987905636,0.47011221451129626,2,-0.2949981689453054,-0.7949981689453054,-2.677498817443837,-3.909998893737786,1.2000007629394673,3,0.05595460350203396,1.727297948708992,33.560001373291016,1.4074089772390486,33.75,-2.2592435609432178,33.27000045776367,0.05595460350203396
10265,2013-02-08,34.279998779296875,34.290000915527344,33.560001373291016,33.610000610351555,13022900.0,0.025733113628674698,1.1159332153914197,-11.166380570918752,58.40704603706833,61.77404469225497,-1.035386571473346,-1.2792019755868225,-2.9101203373655444,-4.653412453381797,26.145253612420206,0.8700027465820384,0.5228216091766598,1.1669988632202148,0.11412040405760848,2.219877322382821,0.6405596336389081,1.6934380928015216,-1.6729128055453018,99.26991852713999,38.68700705180544,0.5264392295813041,2,-0.9399986267089844,-1.4399986267089844,-3.237499237060547,-4.469999313354492,0.3800010681152344,4,0.03617274570078699,5.299986648610196,33.419998168945305,1.727297948708992,33.560001373291016,1.4074089772390486,33.75,0.03617274570078699
10266,2013-02-11,33.689998626708984,34.189998626708984,33.65999984741211,34.18000030517578,8275000.0,-0.01721120693108702,1.0784334258338133,-0.7313477874695316,52.27722009413603,60.30822798405076,-0.3838543408101316,-0.621018101316281,-2.241905831891593,-4.0387205541987115,26.093067599725263,0.6199989318847656,0.48915320674034035,0.5134986877441392,-0.5163360479815822,1.5433334234698606,-0.0014186801187179299,1.0284160556069963,-0.9819377564508613,56.20430029682206,-0.0356445048895111,0.5149173678628589,2,-0.2499980926513672,-0.8499984741210938,-2.6474990844726562,-3.8799991607666016,1.3700027465820312,0,0.05728704018544284,1.1159332153914197,34.279998779296875,5.299986648610196,33.419998168945305,1.727297948708992,33.560001373291016,0.05728704018544284
10267,2013-02-12,33.560001373291016,33.700000762939446,33.40999984741211,33.59000015258789,7055500.0,-0.00385863041605794,1.320007324218825,0.06122178885333707,54.99998807908801,59.491630465001805,-0.12776995937580438,-0.41627786501882014,-2.0422963864720742,-3.8771919325902076,26.029660651792806,0.29000091552733664,0.4899632909699605,0.32250137329101847,-0.641107995849751,1.286110742431788,-0.15930331127936626,0.8043060578614032,-0.757024100316741,46.71546870562319,-7.645103226966974,0.4818046845703847,2,-0.08500099182128906,-0.720001220703125,-2.5175018310546875,-3.750001907348633,0.7299995422363281,1,0.051549447897614176,1.0784334258338133,33.689998626708984,1.1159332153914197,34.279998779296875,5.299986648610196,33.419998168945305,0.051549447897614176
10268,2013-02-13,33.720001220703125,33.880001068115234,33.540000915527344,33.61999893188477,5424700.0,0.0047675757111096395,-1.615402673239726,-3.3335452695826726,56.363636363636346,59.0523173331015,-0.16391645823683376,-0.4878787226329848,-2.1106915852985004,-3.99738435386179,26.631688950089334,0.3400001525878906,0.47104182539248285,0.4105010986328139,-0.46283464993186385,1.2838368471974917,-0.026166775649528518,0.8471689729151564,-0.8278025291756634,58.39426627090444,3.9655114981245845,0.43666787428233955,2,-0.11500167846679688,-0.8800010681152344,-2.592501640319824,-3.910001754760742,0.7399978637695312,2,0.04922893793944816,1.320007324218825,33.560001373291016,1.0784334258338133,33.689998626708984,1.1159332153914197,34.279998779296875,0.04922893793944816
10269,2013-02-14,33.790000915527344,33.84000015258789,33.299999237060554,33.490001678466804,6394200.0,0.0020759102102654303,1.700020027275206,2.9999237078010195,60.46511815462473,58.3044661937431,-0.13702061096265084,-0.4817674887603758,-2.0908978903202993,-4.027244470307981,26.845713889297397,0.5400009155273366,0.4859579223407309,0.41650066375732564,-0.3955993258854136,1.2286006534000649,0.010450668935952478,0.8225506585786988,-0.81393409055989,49.49503512212754,-10.117697589044333,0.40604999482137083,2,-0.18500137329101562,-0.8600006103515625,-2.662501335144043,-3.980001449584961,0.6899986267089844,3,0.038177001496752405,-1.615402673239726,33.720001220703125,1.320007324218825,33.560001373291016,1.0784334258338133,33.689998626708984,0.038177001496752405
10270,2013-02-15,33.59000015258789,33.860000610351555,33.400001525878906,33.830001831054695,6519100.0,-0.005918933338872723,2.0666683620920834,-0.8000076294139765,55.86352349045144,57.710991222111936,0.04760655841612049,-0.26046727884772736,-1.8015764187366798,-3.790414360101799,26.240652614242542,0.45999908447264914,0.5097211253210574,0.19449996948242188,-0.6159444770825786,1.0049444160474224,-0.21072225380007836,0.5997221927649221,-0.5350972821868467,32.58439487715755,-28.694430745746217,0.4052222232825013,2,0.0149993896484375,-0.46000003814697266,-2.46250057220459,-3.780000686645508,1.509998321533196,4,0.03066385158136198,1.700020027275206,33.790000915527344,-1.615402673239726,33.720001220703125,1.320007324218825,33.560001373291016,0.03066385158136198
10271,2013-02-19,33.939998626708984,34.060001373291016,33.43000030517578,33.720001220703125,6098000.0,0.010419722314116475,1.7391178153532305,-0.9166494476674607,63.59742953227912,57.434801329668076,-0.22055136500839723,-0.6085899471790626,-2.064405052120563,-4.103409755171597,25.39263392613367,0.6300010681152344,0.5387979234392475,0.52349853515625,-0.32155571638143954,1.3685527866939395,0.10097140938740523,0.9460256609250948,-0.8109898736003629,84.21020930582729,17.336137563052418,0.4225271257688445,2,-0.33499908447265625,-0.8099985122680664,-2.732499122619629,-3.9449987411499023,1.1400032043457102,1,0.02121394371938834,2.0666683620920834,33.59000015258789,1.700020027275206,33.790000915527344,-1.615402673239726,33.720001220703125,0.02121394371938834
10272,2013-02-20,33.060001373291016,33.990001678466804,33.049999237060554,33.97999954223633,8968900.0,-0.02592802855111076,-1.0000000000000302,-4.181859166652217,52.222238705489,56.39400326788241,0.6160620963035655,0.25286869799428047,-1.1040544167037893,-3.186201093657612,24.22363786431308,0.94000244140625,0.4588126651187068,-0.33649883270263814,-1.1960279000276373,0.523030234622361,-0.7662633663651377,0.09326570095986142,1.2299995422363281,0.9903084232862813,-66.99765817754073,0.42976453366249795,2,0.5449981689453125,0.06999874114990234,-1.795001983642571,-2.805001258850094,2.4199981689453125,2,0.060496065242628516,1.7391178153532305,33.939998626708984,2.0666683620920834,33.59000015258789,1.700020027275206,33.790000915527344,0.060496065242628516
10273,2013-02-21,32.47999954223633,33.0,32.189998626708984,32.990001678466804,11422300.0,-0.0175439143061642,2.056615995854206,0.5543512513890578,44.75522236960827,55.43904698070903,1.1474181003489434,0.8280707178580258,-0.4500717092903912,-2.558410676790089,23.39758903674378,0.8700027465820312,0.41802178244158483,-0.8865005493164091,-1.8302953130774284,0.05729421444461025,-1.3583979311969188,-0.4146031674358994,1.7852013397216808,15.508047571448971,-49.4616800965819,0.4718973818805087,2,0.7600002288818359,0.6500005722045898,-0.9324998855590749,-2.135000228881829,2.529998779296868,3,0.0557266440517441,-1.0000000000000302,33.060001373291016,1.7391178153532305,33.939998626708984,2.0666683620920834,33.59000015258789,0.0557266440517441
10274,2013-02-22,34.18000030517578,34.25,33.150001525878906,33.150001525878906,20543100.0,0.05233992570501145,-1.1359218986104116,-2.019596990141639,53.392324242574276,54.88185567020969,-0.48437644835105687,-0.8285639027586669,-2.0538449533012226,-4.1961008109291384,22.540950850685974,1.7700004577636719,0.3466963615057921,0.7590002059936509,-0.241734366962703,1.7597347789500049,0.2586329195154704,1.2593674924718314,-1.9900016784667969,96.6019588272221,34.30609439463177,0.5003672864781781,2,-0.9600009918212891,-0.9949989318847656,-2.632500648498528,-3.835000991821282,0.5900001525878906,4,0.008191889315298573,2.056615995854206,32.47999954223633,-1.0000000000000302,33.060001373291016,1.7391178153532305,33.939998626708984,0.008191889315298573
10275,2013-02-25,33.72999954223633,34.450000762939446,33.709999084472656,34.200000762939446,13942700.0,-0.013165616118245294,-1.901955211153801,-0.4563124055583469,53.392324242574276,55.00575613114727,-0.13477016863925684,-0.3218172187467019,-1.549224859953938,-3.6907233694391053,22.335674462450577,0.7400016784667898,0.3030708649484666,0.2624994277954116,-0.7025284761201078,1.227527331710931,-0.22001452416235168,0.7450133797531748,-1.5400009155273438,68.1415690206367,5.896488539903544,0.48251395195776103,2,-0.4099998474121094,-0.4099998474121094,-2.135000228881829,-3.385000228881829,0.4200019836425781,0,0.022235399056583338,-1.1359218986104116,34.18000030517578,2.056615995854206,32.47999954223633,-1.0000000000000302,33.060001373291016,0.022235399056583338
10276,2013-02-26,33.759998321533196,33.97999954223633,33.61999893188477,33.709999084472656,9811800.0,0.0008893797718350083,-2.130446320468511,-0.10638107915069099,50.078975708265304,54.45897697883363,-0.17186915420173676,-0.3110580116906405,-1.5247414595931588,-3.659499351050961,22.04383990084495,0.3600006103515554,0.31973745211757176,0.2564983367919851,-0.695005114615519,1.2080017881994891,-0.21925338891176693,0.7322500624957371,-1.4795996093749935,69.46894738085825,10.453560851262992,0.4757517257037514,2,-0.43999862670897727,-0.43999862670897727,-1.8124985694885183,-3.1099987030029226,0.730003356933608,1,0.03969194962113476,-1.901955211153801,33.72999954223633,-1.1359218986104116,34.18000030517578,2.056615995854206,32.47999954223633,0.03969194962113476
10277,2013-02-27,34.290000915527344,34.47999954223633,33.709999084472656,33.799999237060554,7104600.0,0.01569912974954435,-1.2985020240609895,9.800183108264012,55.47225880911706,54.35993502833149,-0.6564660200780068,-0.7520280932733883,-1.9775057055899623,-4.125374037906816,22.75929140907843,0.7700004577636719,0.25296783046943006,0.7055007934570341,-0.2227791527408982,1.6337807396549664,0.24136082035806794,1.1696407665560002,-1.9228181213378903,91.70312005463843,33.27586820205817,0.46413997309896526,2,-0.9550018310546875,-0.9550018310546875,-2.097500801086426,-3.4950008392333984,-0.09000015258789773,2,0.02303881290273213,-2.130446320468511,33.759998321533196,-1.901955211153801,33.72999954223633,-1.1359218986104116,34.18000030517578,0.02303881290273213
10278,2013-02-28,34.43000030517578,34.65999984741211,34.240001678466804,34.36999893188477,13413000.0,0.004082805071756068,-1.6250223520296365,0.12245136277645456,57.57123248498718,54.03839217614955,-0.7656801323927951,-0.806579610884647,-2.0441397751908994,-4.1997803916169545,23.37986118407942,0.4199981689453054,0.2648245595434773,0.7650001525878878,-0.1633710227331946,1.6933713279089702,0.30081456492735015,1.2291857402484254,-1.9360485061035178,84.76822530486034,24.617907979273753,0.46418558766053963,2,-1.0050010681152344,-1.0050010681152344,-2.192500114440918,-3.635000228881836,0.6399993896484375,3,0.030496637460171616,-1.2985020240609895,34.290000915527344,-2.130446320468511,33.759998321533196,-1.901955211153801,33.72999954223633,0.030496637460171616
10279,2013-03-01,34.52000045776367,34.56999969482422,33.830001831054695,34.130001068115234,9336900.0,0.0026140038277711053,2.0204126119112207,6.499841057919264,52.033913318406434,53.61287993481121,-0.8283499928703009,-0.825490611194553,-2.061762355122063,-4.220762826783446,23.601286935210506,0.7399978637695241,0.2757784652407764,0.7830003738403306,-0.17715527356948257,1.7431560212501438,0.30292255013542757,1.2630781975452336,-1.8527648148242193,86.5385320764405,30.042099362540377,0.480077823704906,3,-1.095001220703125,-1.095001220703125,-2.1825003623962402,-3.7250003814697266,0.6399993896484375,4,0.014194607684581362,-1.6250223520296365,34.43000030517578,-1.2985020240609895,34.290000915527344,-2.130446320468511,33.759998321533196,0.014194607684581362
10280,2013-03-04,34.560001373291016,34.56999969482422,34.110000610351555,34.439998626708984,7424800.0,0.0011587750578476719,5.571444141689475,0.30769983176180604,58.13086910949967,53.00548433228016,-0.8004636231834468,-0.8425311803217994,-2.0412909310114173,-4.19783829398353,23.0266969998418,0.45999908447266336,0.2689640970687961,0.7810012817382841,-0.24710702379790916,1.8091095872744773,0.26694712897018746,1.2950554345063807,-1.733344593993749,90.38477056816924,32.4530192694769,0.5140541527680964,3,-1.1350021362304688,-1.1350021362304688,-2.1875014305114746,-3.730001449584961,1.1999969482421875,0,0.006076362156482773,2.0204126119112207,34.52000045776367,-1.6250223520296365,34.43000030517578,-1.2985020240609895,34.290000915527344,0.006076362156482773
10281,2013-03-05,35.0,35.009998321533196,34.59000015258789,34.68000030517578,12979700.0,0.01273144123914971,1.4706040750382088,2.6666030898340645,62.720836267931944,54.1719951725516,-1.2005379641733072,-1.2082234585944533,-2.4115561691358067,-4.575705857416885,22.59144045413257,0.4499969482421804,0.24709751342096808,1.1344999313354478,0.0010007384763000005,2.2679991241945956,0.5677503349058739,1.7012495277650217,-2.026675775253544,99.23089789223235,38.23294565118568,0.5667495964295749,3,-1.4000015258789062,-1.4000015258789062,-2.627500057220459,-4.170000076293945,0.6899986267089844,1,-0.024285670689174088,5.571444141689475,34.560001373291016,2.0204126119112207,34.52000045776367,-1.6250223520296365,34.43000030517578,-0.024285670689174088
10282,2013-03-06,35.139999389648445,35.2599983215332,34.950000762939446,35.029998779296875,8706000.0,0.003999982561384119,-1.2963067619881201,0.3437522351763329,62.58863761183697,56.15348575502146,-1.1336799988282635,-1.3056917344295584,-2.4797247734180488,-4.64941491084198,22.02120738186514,0.3099975585937571,0.27477896844087013,1.2049993515014705,-0.061350590503387537,2.4713492935063286,0.5718243804990379,1.8381743225039031,-1.963007755223316,91.60844570712169,29.03026184970463,0.6331749710024293,3,-0.9349994659423899,-1.4150009155273509,-2.7674994468689036,-4.30999946594239,0.7099990844726491,2,-0.018497374003174194,1.4706040750382088,35.0,5.571444141689475,34.560001373291016,2.0204126119112207,34.52000045776367,-0.018497374003174194
10283,2013-03-07,35.20000076293945,35.25,35.060001373291016,35.189998626708984,8423000.0,0.001707495000944137,2.454501317797198,0.09092800665833786,62.522198755853324,57.16791625649691,-0.8574431071015169,-1.303352366982537,-2.4544338602711235,-4.6314060594027495,21.420158205805432,0.18999862670898438,0.23685179903621645,1.1830007553100614,-0.18908358070110864,2.5550850913212315,0.4969585873044764,1.8690429233156465,-1.7730483260613568,95.80435623491121,30.267066609137842,0.6860421680055865,3,-0.7600021362304688,-1.4750022888183594,-2.8000001907348633,-4.370000839233398,0.06999969482421875,3,-0.02840909029334071,-1.2963067619881201,35.139999389648445,1.4706040750382088,35.0,5.571444141689475,34.560001373291016,-0.02840909029334071
10284,2013-03-08,35.290000915527344,35.31999969482422,34.81999969482422,35.29999923706055,11510500.0,0.0025568224612837476,19.000305180437934,-0.9996186117467581,65.39855635834655,58.50194204713827,-0.864324259836792,-1.313412807003516,-2.4563373746045443,-4.639685599337312,21.6598997259318,0.5,0.33843290161756556,1.1795007705688505,-0.27374951554013194,2.632751056677833,0.4528756275143593,1.9061259136233417,-1.6430829724906317,97.52076016570302,26.666135780749926,0.726625143054492,3,-0.8200016021728516,-1.5350017547607422,-2.8125009536743164,-4.460000991821289,0.4500007629394531,4,-0.006234095069301282,2.454501317797198,35.20000076293945,-1.2963067619881201,35.139999389648445,1.4706040750382088,35.0,-0.006234095069301282
10285,2013-03-11,35.52000045776367,35.59000015258789,35.110000610351555,35.27000045776367,8907500.0,0.006517413892588753,1.4615399663523976,-25.004196871423122,64.62964244993918,60.11868279621314,-0.9093364197168015,-1.5238815734682518,-2.58988272438404,-4.787873164936272,21.104572237988005,0.47999954223633523,0.5601739619780588,1.3475002288818345,-0.2361517137718181,2.931152171535487,0.5556742575550047,2.1393262002086644,-1.6388510694767078,93.00003051757812,22.85020689230774,0.7918259713268265,3,-0.8700008392333984,-1.6300010681152344,-3.0425004959106445,-4.690000534057617,-1.3100013732910156,0,-0.010135152187839447,19.000305180437934,35.290000915527344,2.454501317797198,35.20000076293945,-1.2963067619881201,35.139999389648445,-0.010135152187839447
10286,2013-03-12,35.61999893188477,35.720001220703125,35.310001373291016,35.5,10862800.0,0.002815272320731088,1.5624709430543469,0.4799957275390909,77.70558481255979,62.58905235215123,-0.8020964070789702,-1.5514176338121999,-2.588019693900911,-4.804328284997403,20.56984859941128,0.4099998474121094,0.606987291787739,1.3509986877441449,-0.3404023913169567,3.0423997668052465,0.5052981482135976,2.196699227274692,-1.4654334213096618,88.88865341414906,9.577914189842645,0.8457005395305497,3,-0.8449974060058665,-1.664999008178718,-3.0724992752075266,-4.719999313354499,-1.7000007629394673,1,0.0039303591759265455,1.4615399663523976,35.52000045776367,19.000305180437934,35.290000915527344,2.454501317797198,35.20000076293945,0.0039303591759265455
10287,2013-03-13,35.290000915527344,35.380001068115234,35.049999237060554,35.20000076293945,9363100.0,-0.009264402758362711,1.4444538634340167,0.7500079473566648,82.15105331935473,65.32014355596985,-0.352388375134538,-1.1438107984387216,-2.1491903617014714,-4.406866786187187,20.352758513879344,0.5699996948242188,0.6885433730911785,0.9345006942749023,-0.7810073139582627,2.6500087025080674,0.07674669015832336,1.7922546983914813,-0.8536569771291909,52.222269317170344,-33.70669592133325,0.857754004116581,3,-0.5149993896484375,-1.335000991821289,-2.7425012588500977,-4.190000534057617,-1.0400009155273438,2,0.011334590558359725,1.5624709430543469,35.61999893188477,1.4615399663523976,35.52000045776367,19.000305180437934,35.290000915527344,0.011334590558359725
10288,2013-03-14,35.380001068115234,35.72999954223633,35.31999969482422,35.5,8676000.0,0.002550301792378029,-2.416641500437098,-1.3333192048488958,71.73915747660375,67.50961512910287,-0.32794643198447915,-1.162682797347486,-2.1406094521575625,-4.4363384567302475,20.042006023947323,0.4399986267089844,0.8101665168343288,0.9415008544921903,-0.8048975283961184,2.687899237380499,0.06830166304803242,1.8147000459363483,-0.7125988189021868,61.538622768296925,-22.0885103379373,0.8731991914441556,3,-0.46000099182128906,-1.4200019836425781,-2.777501106262207,-4.15000057220459,-0.5699996948242188,3,0.013284267716696663,1.4444538634340167,35.290000915527344,1.5624709430543469,35.61999893188477,1.4615399663523976,35.52000045776367,0.013284267716696663
10289,2013-03-15,35.080001831054695,35.400001525878906,34.84999847412109,35.20000076293945,14809100.0,-0.008479345053804987,1.115394490701711,0.9999999999999408,75.86214456404979,69.47975684627511,0.06687544148100955,-0.8022146699366601,-1.789260554271742,-4.072789259126274,19.912827082539366,0.5500030517578196,0.8502757157440399,0.5770015716552805,-1.1638286959723203,2.3178318392828814,-0.2934135621585199,1.447416705469081,0.6499977111816335,26.136713382203265,-56.993452676381054,0.8704151338137992,3,0.07999801635741477,-1.1200027465820384,-2.4775018692016673,-3.62500190734864,0.6199989318847585,4,0.0054161521320326145,-2.416641500437098,35.380001068115234,1.4444538634340167,35.290000915527344,1.5624709430543469,35.61999893188477,0.0054161521320326145
10290,2013-03-18,34.61999893188477,34.97999954223633,34.209999084472656,34.209999084472656,9094600.0,-0.013112966794736725,-2.7561011918607354,-3.416695806974862,64.14474262094737,69.63796866327682,0.5993075996022554,-0.27520000662939736,-1.268654558575868,-3.5558966098276414,19.400958901119306,0.8700027465820384,0.8564216269193423,0.0654987335205135,-1.6217227268960102,1.7527201939370372,-0.7781119966877483,0.9091094637287753,1.1100006103515554,26.973666048452127,-55.49340114952406,0.8436107302082612,3,0.35000038146971946,-0.6599998474121165,-1.7449989318847727,-3.164999008178718,1.3899993896484304,0,0.03235132238986038,1.115394490701711,35.080001831054695,-2.416641500437098,35.380001068115234,1.4444538634340167,35.290000915527344,0.03235132238986038
10291,2013-03-19,34.65999984741211,34.90999984741211,34.290000915527344,34.689998626708984,11004700.0,0.0011554279827112879,1.638286474904227,-0.07316778161315107,57.25488318795094,69.04532928284505,0.5654710611980462,-0.2724638949283218,-1.2440814142375913,-3.5230288124062312,18.586825827165498,0.6199989318847656,0.9086180349717097,0.06949958801269673,-1.5930602723940552,1.7320594484194487,-0.7617803421906757,0.9007795182160692,1.0091996765136741,29.60530443533714,-49.558060509548106,0.8312799302033754,3,0.3099994659423828,-0.7000007629394531,-1.5699996948242188,-2.989999771118164,1.4500007629394531,1,-0.012983288081954591,-2.7561011918607354,34.61999893188477,1.115394490701711,35.080001831054695,-2.416641500437098,35.380001068115234,-0.012983288081954591
10292,2013-03-20,35.060001373291016,35.150001525878906,34.810001373291016,34.919998168945305,7556000.0,0.011540724975184213,1.1249776485033438,-4.66696337741631,61.20997793992872,68.89952696996453,0.17090046222495658,-0.5427763561054348,-1.5767532547504999,-3.8467765385825246,18.632521017346754,0.4900016784667969,0.9334071209041994,0.36950111389160156,-1.1388967521194218,1.8778989799026249,-0.3846978191139101,1.1237000468971132,0.5508301330566425,55.92118637049233,-21.60237812603443,0.7541989330055126,3,-0.09000205993652344,-1.1000022888183594,-1.9200010299682617,-3.3900012969970703,0.6800003051757812,2,-0.03251577751546164,1.638286474904227,34.65999984741211,-2.7561011918607354,34.61999893188477,1.115394490701711,35.080001831054695,-0.03251577751546164
10293,2013-03-21,34.290000915527344,34.93000030517578,34.240001678466804,34.779998779296875,9540200.0,-0.02196236245302219,-1.3389929136709575,-3.4999046347509193,46.70487920313308,66.82245173049637,0.8920513198906121,0.3897607765985853,-0.7350543340945705,-3.005023997833277,19.424863058768857,0.8199996948242116,0.8721948248816247,-0.49099941253662394,-1.6071757460576777,0.6251769209844298,-1.0490875792971508,0.06708875422390292,1.264797293945314,6.722829153203056,-66.78280319960454,0.5580881667605283,3,0.6799983978271484,-0.3300018310546875,-1.1325006484985352,-2.6200008392333984,1.6800003051757812,3,-0.0011665475199573727,1.1249776485033438,35.060001373291016,1.638286474904227,34.65999984741211,-2.7561011918607354,34.61999893188477,-0.0011665475199573727
10294,2013-03-22,34.459999084472656,34.720001220703125,34.330001831054695,34.490001678466804,7647400.0,0.004957660087676841,-1.6896778521725089,0.061230050603362104,48.61875250932335,65.04346395931682,0.6614996636231041,0.25488294113935694,-0.8444074686754419,-3.09931772034027,19.186651883177586,0.43000030517578125,0.8019983747870612,-0.3350011825561552,-1.426181754302057,0.7561793891897466,-0.8805914684291096,0.21058910331679925,1.0410071599999995,26.595675605480164,-42.925256031326185,0.5455902858729516,3,0.5100002288818359,-0.5,-1.2374992370605469,-2.6199989318847656,1.75,4,0.010156770113672664,-1.3389929136709575,34.290000915527344,1.1249776485033438,35.060001373291016,1.638286474904227,34.65999984741211,0.010156770113672664
10295,2013-03-25,34.47999954223633,34.880001068115234,34.310001373291016,34.560001373291016,7552800.0,0.0005803963521486821,-1.7142960944595822,2.6664971392237806,41.87499478459483,61.06228728954294,0.5346892327670218,0.309837049006191,-0.8161424316837795,-3.049594711855562,18.663246044637635,0.5699996948242188,0.7236277262610145,-0.3525007247924776,-1.3357906219236497,0.6307891723386945,-0.8441456733580637,0.13914422377310842,0.9693664158363262,26.37339604528953,-37.762288169464334,0.49164494856558444,3,0.48999977111816406,-0.5200004577636719,-1.2124996185302734,-2.6399993896484375,1.9300003051757812,0,0.03538286649942335,-1.6896778521725089,34.459999084472656,-1.3389929136709575,34.290000915527344,1.1249776485033438,35.060001373291016,0.03538286649942335
10296,2013-03-26,35.09999847412109,35.110000610351555,34.61999893188477,34.740001678466804,7249200.0,0.01798140777598589,1.5789489534708845,-4.499856952126468,49.45650934497073,57.42956018127805,-0.18643439669452988,-0.21568334956656088,-1.3793538490315527,-3.608171129658011,18.373963828251195,0.6300010681152273,0.6303326705727699,0.20049819946288494,-0.6485378112804767,1.0495342102062466,-0.2240198059087959,0.6250162048345658,0.2997928090075703,94.50515822612273,32.446508325688896,0.42451800537168005,3,-0.12999916076659446,-1.1399993896484304,-1.7324986457824636,-3.259998321533196,1.6000022888183665,1,0.025925922705753113,-1.7142960944595822,34.47999954223633,-1.6896778521725089,34.459999084472656,-1.3389929136709575,34.290000915527344,0.025925922705753113
10297,2013-03-27,35.080001831054695,35.11999893188477,34.560001373291016,34.81999969482422,8214600.0,-0.0005697049554328482,2.2941387667174338,0.7222345847771514,48.35166101972021,54.830949463846544,-0.22278722459826383,-0.1406799602769766,-1.2990522488956344,-3.5129919462975145,17.495836149166408,0.5599975585937571,0.5203379717649526,0.14100151062012145,-0.6608360463063079,0.9428390675465508,-0.2599172678430932,0.5419202890833361,0.2721977641277249,95.45486071976626,36.108921032053175,0.40091877846321544,3,-0.27500152587891336,-1.1200027465820384,-1.7125020027160716,-3.240001678466804,1.9299964904785085,2,0.029361423190835234,1.5789489534708845,35.09999847412109,-1.7142960944595822,34.47999954223633,-1.6896778521725089,34.459999084472656,0.029361423190835234
10298,2013-03-28,35.47999954223633,35.5,34.990001678466804,35.009998321533196,8651800.0,0.011402442711035743,-1.0000149597582781,1.8076821502978153,52.405050088510805,52.22460563323111,-0.6784552508969028,-0.4827309138890925,-1.6309193175404175,-3.8526010715242904,16.581191857223065,0.509998321533196,0.342813678844351,0.4884992599487319,-0.3105074515875046,1.2875059714849684,0.08899590418061365,0.8880026157168501,-1.2700004577636719,98.31928732397076,41.99278175181823,0.3995033557681182,3,-0.625,-1.5200004577636719,-2.112499713897705,-3.594999313354492,1.5600013732910156,3,0.0073281324573004625,2.2941387667174338,35.080001831054695,1.5789489534708845,35.09999847412109,-1.7142960944595822,34.47999954223633,0.0073281324573004625
10299,2013-04-01,35.009998321533196,35.560001373291016,34.860000610351555,35.2599983215332,11066900.0,-0.013246934238080543,-1.5454785057359253,-0.5319135121096104,43.914048118049884,49.97675068846472,-0.2452153090500815,0.027259534289704845,-1.1042589103842957,-3.313473586635233,16.2167082930523,0.7000007629394602,0.153026522875237,-0.006001853942876778,-0.77356544866592,0.7615617407801665,-0.3897836513043984,0.37777994341864485,-0.7741992187499918,55.99975585937443,4.134071826917314,0.38378179736152124,4,-0.10999679565428977,-0.5699977874755788,-1.824998378753655,-3.104997634887688,2.0300025939941477,0,0.02742082105669419,-1.0000149597582781,35.47999954223633,2.2941387667174338,35.080001831054695,1.5789489534708845,35.09999847412109,0.02742082105669419
10300,2013-04-02,34.77000045776367,35.02000045776367,34.56999969482422,34.790000915527344,8763300.0,-0.006855123544005193,-1.1428506553073996,0.08000183105468522,40.18476198195357,48.08007055446501,0.020448259551343995,0.29913338676216483,-0.8298548394264671,-3.020052348934115,15.664262519149903,0.4500007629394531,0.041146194191235,-0.25649967193603374,-1.0032620683734024,0.4902627245013349,-0.6298808701547216,0.11688152628265414,-0.4812332641601529,20.999908447265625,-25.10104197168367,0.37338119821868493,4,0.13000106811523438,-0.095001220703125,-1.567500114440918,-2.864999771118164,2.3199996948242188,1,0.04141497290050955,-1.5454785057359253,35.009998321533196,-1.0000149597582781,35.47999954223633,2.2941387667174338,35.080001831054695,0.04141497290050955
10301,2013-04-03,34.150001525878906,34.889999389648445,34.0,34.740001678466804,13625700.0,-0.017831432951457726,1.0000085723960115,29.499332443258034,37.66233122836673,45.46366536429146,0.6263650478058338,0.8982407769757259,-0.19387275702442253,-2.3571975214076204,14.796193824821044,0.8899993896484446,-0.08085591067127496,-0.8339986801147461,-1.6775849518463133,0.0095875916168211,-1.2557918159805297,-0.4122055442489625,1.4099998474121094,9.615473963491423,-34.235979154936835,0.42179313586578476,4,0.6299991607666016,0.5249977111816406,-0.8300018310546875,-2.0700016021728516,2.859996795654297,2,0.06617857161208551,-1.1428506553073996,34.77000045776367,-1.5454785057359253,35.009998321533196,-1.0000149597582781,35.47999954223633,0.06617857161208551
10302,2013-04-04,34.490001678466804,34.630001068115234,34.080001831054695,34.259998321533196,9406500.0,0.009956080158012526,1.156850718805603,-0.3898360973717583,40.862420102769775,44.81450324202887,0.22015965456133557,0.5344491036174261,-0.5116750701386152,-2.641550971957649,13.62123961729511,0.5499992370605398,-0.13504812552532997,-0.4614986419677649,-1.329509494249777,0.4065122103142471,-0.8955040681087709,-0.0274932158267589,1.03879966735839,31.4103363532998,-9.782299943377634,0.43400542614100734,4,0.28999900817870383,0.2299976348876882,-1.1700019836425852,-2.3150014877319407,2.5499992370605398,3,0.06407651426275285,1.0000085723960115,34.150001525878906,-1.1428506553073996,34.77000045776367,-1.5454785057359253,35.009998321533196,0.06407651426275285
10303,2013-04-05,34.200000762939446,34.22999954223633,33.810001373291016,34.110000610351555,11092000.0,-0.00840826040633147,4.600061036087056,0.39129930009617114,40.94648509951561,43.96202908538356,0.5543469863686425,0.7859893568130829,-0.19013815827613456,-2.294629662586793,12.515594306378325,0.6800003051757884,-0.17091803471831213,-0.7014995574951257,-1.6228089921662914,0.21980987717603995,-1.162154274830705,-0.24084484015954644,1.2982245559692416,22.285679408481737,-19.951731178874557,0.4606547173355821,4,0.4850006103515696,0.5699996948242259,-0.8650016784667898,-1.8100013732910085,2.3400001525878977,4,0.08216366947098974,1.156850718805603,34.490001678466804,1.0000085723960115,34.150001525878906,-1.1428506553073996,34.77000045776367,0.08216366947098974
10304,2013-04-08,35.06999969482422,35.080001831054695,34.259998321533196,34.290000915527344,8662800.0,0.02543856469230077,1.0500009536706776,8.666638409697791,54.269462763943686,45.33919219420011,-0.24588070819222452,-0.10681295071544383,-1.018163751397978,-3.107979190628317,11.493414371236824,0.8800010681152486,-0.23500734386809086,0.17949943542480185,-0.7274203838586857,1.0864192547082894,-0.2739604742169419,0.6329593450665456,0.3606966662597628,99.21243050194735,52.770437329991836,0.45345990964174315,4,-0.3849983215332031,-0.2999992370605469,-1.6450004577636719,-2.5900001525878906,1.4399986267089844,0,0.05617340284704553,4.600061036087056,34.200000762939446,1.156850718805603,34.490001678466804,1.0000085723960115,34.150001525878906,0.05617340284704553
10305,2013-04-09,35.15999984741211,35.400001525878906,34.799999237060554,35.110000610351555,7745400.0,0.0025663003527534034,1.2641484989599334,0.06410168629446507,54.69925512905456,45.92171950354276,-0.25622361968628127,-0.23733456632811567,-1.054930329633521,-3.140231476939789,10.258837746452004,0.6000022888183523,-0.1850086551296215,0.2874996185302763,-0.5802587045575933,1.1552579416181459,-0.14637954301365852,0.7213787800742111,-1.3499984741210938,84.9055562619809,34.83292194539722,0.43387916154393547,4,-0.47499847412109375,-0.3899993896484375,-1.7350006103515625,-2.6800003051757812,1.6500015258789062,1,0.05346988271541786,1.0500009536706776,35.06999969482422,4.600061036087056,34.200000762939446,1.156850718805603,34.490001678466804,0.05346988271541786
10306,2013-04-10,35.7599983215332,35.77000045776367,35.22999954223633,35.349998474121094,8048200.0,0.017064803092291747,1.5116081012748064,8.200122072174008,56.34056468689013,46.80937546656164,-0.8412187616191673,-0.870961513871606,-1.601362788900829,-3.676331108795182,8.975123289275011,0.6100006103515625,-0.13488226133699754,0.8804981231689482,-0.014480850019275238,1.7754770963571715,0.43300863657484,1.3279876097630563,-1.9181969451904308,99.4896866886466,48.08492693609547,0.4474894865941114,4,-0.9699974060058594,-0.9699974060058594,-2.3349990844726562,-3.279998779296875,0.8400001525878906,2,0.037192446685709646,1.2641484989599334,35.15999984741211,1.0500009536706776,35.06999969482422,4.600061036087056,34.200000762939446,0.037192446685709646
10307,2013-04-11,35.689998626708984,35.91999816894531,35.36999893188477,35.45000076293945,10085600.0,-0.001957485965038974,-1.7499856949398855,0.5853608611914886,64.52283323479993,48.155795816149315,-0.7549863216121651,-0.8110409946950341,-1.4655779472539336,-3.5322912876955286,8.179307889203635,0.5499992370605398,-0.05451646060136284,0.7904985427856417,-0.15930331208984683,1.7403003976611302,0.31559761534789743,1.265399470223386,-1.771069287109377,89.09953120734447,30.719152403025895,0.4749009274377445,4,-0.8249988555908203,-0.8249988555908203,-2.0900001525878906,-3.0349998474121094,1.0800018310546875,3,0.036985142774322854,1.5116081012748064,35.7599983215332,1.2641484989599334,35.15999984741211,1.0500009536706776,35.06999969482422,0.036985142774322854
10308,2013-04-12,35.849998474121094,35.880001068115234,35.22999954223633,35.66999816894531,6753100.0,0.004483044370093392,4.4165554072096125,0.7500079473567092,64.44908835682166,50.437466953790626,-0.957694164480337,-0.9845002772264166,-1.5614128257743118,-3.6170479729650467,6.85030324756834,0.6500015258789062,-0.04151185960898829,0.9269985198974595,-0.09348723055051522,1.9474842703454343,0.41675564467347215,1.4372413951214469,-1.8110050047607444,95.78315052658914,32.00323543674093,0.5102428752239865,4,-0.9849987030029297,-0.9849987030029297,-1.8849992752075195,-3.0699996948242188,0.7800025939941335,4,0.03319393283280814,-1.7499856949398855,35.689998626708984,1.5116081012748064,35.7599983215332,1.2641484989599334,35.15999984741211,0.03319393283280814
10309,2013-04-15,35.27000045776367,35.880001068115234,35.27000045776367,35.58000183105469,9517000.0,-0.016178466974722583,-2.9354703747000555,-1.7222269317170347,57.35570536545169,52.34534955195708,-0.3765327229772879,-0.4105893361752351,-0.9310484538426493,-2.956910991801678,6.294992417419194,0.6100006103515625,-0.034975738978886284,0.33750057220458984,-0.6926310319418221,1.3676321763510018,-0.17756522986861967,0.8525663742777994,-1.1181467064282273,41.96443472603939,-25.450517924114543,0.515065802073207,4,-0.4050006866455078,-0.4050006866455078,-1.1875019073486328,-2.490001678466797,1.3299980163574219,0,0.03600795126964962,4.4165554072096125,35.849998474121094,-1.7499856949398855,35.689998626708984,1.5116081012748064,35.7599983215332,0.03600795126964962
10310,2013-04-16,35.7400016784668,35.86000061035156,35.15999984741211,35.43000030517578,9367200.0,0.013325807048569782,1.5454608507480285,-1.0,56.130310898436115,54.3973472930759,-0.7760827490898663,-0.8352017750596161,-1.3648156684054698,-3.3524875719711957,6.639794312248257,0.7000007629394531,-0.06758302900045265,0.7515016555786147,-0.3277031999297009,1.8307065110869303,0.21189922782445336,1.291104083332776,-1.4820592620747632,76.31619894694045,11.818719174466764,0.5396024277541579,4,-0.8750019073486328,-0.8750019073486328,-1.62750244140625,-2.930002212524414,0.26999664306640625,1,0.02154439303035427,-2.9354703747000555,35.27000045776367,4.4165554072096125,35.849998474121094,-1.7499856949398855,35.689998626708984,0.02154439303035427
10311,2013-04-17,34.209999084472656,35.029998779296875,34.009998321533196,35.0,17043900.0,-0.042809247961394514,1.4000053854646477,-2.5483787608441517,43.53637965160963,54.694453909613664,0.8530308100012078,0.6949919205886488,0.1988963237158643,-1.7627481827774147,6.976416657094569,1.7300033569336009,-0.060950242569539625,-0.7560009002685533,-1.8818008387655354,0.36979903822842886,-1.3189008695170443,-0.1931009310200622,1.7099990844726562,10.471244969492739,-48.04032809329442,0.5628999692484918,4,0.6550006866455078,0.6550006866455078,0.06000041961669922,-1.2649993896484375,1.7800025939941406,2,0.07600123818765181,1.5454608507480285,35.7400016784668,-2.9354703747000555,35.27000045776367,4.4165554072096125,35.849998474121094,0.07600123818765181
10312,2013-04-18,33.919998168945305,34.810001373291016,33.880001068115234,34.650001525878906,12616900.0,-0.008477080481974597,-1.2963039710647275,0.9240538113127462,38.217510385255686,54.391234496918116,1.1775005046930787,0.9435857458790124,0.5044576287903837,-1.4123339878333638,7.056941094252256,0.9300003051757812,-0.023128214344481535,-0.989001655578619,-2.2064687678132984,0.22846545665606044,-1.5977352116959622,-0.3802680994612757,1.9618000030517635,1.999855041503551,-49.34987662740505,0.6087335561173413,4,0.980001449584968,0.9450016021728587,0.4450025558471751,-0.9099979400634695,2.0700035095214915,3,0.07900944722424552,1.4000053854646477,34.209999084472656,1.5454608507480285,35.7400016784668,-2.9354703747000555,35.27000045776367,0.07900944722424552
10313,2013-04-19,34.25,34.400001525878906,33.560001373291016,33.830001831054695,10701100.0,0.009728828091648323,1.3333298012122239,-0.5753373117481531,44.13581500600765,53.26527363492522,0.9558553238054799,0.6434220773804569,0.20029681965291246,-1.6856174456341293,7.715517907561745,0.8400001525878906,0.09137702274448145,-0.6569997787475614,-1.878871976409691,0.5648724189145682,-1.2679358775786227,-0.04606367991650018,1.5517262878417952,29.74132402897855,-20.151887625564786,0.6109360988310639,4,0.48999977111816406,0.48999977111816406,0.11500072479248047,-1.239999771118164,1.9500007629394531,4,0.07357665570112903,-1.2963039710647275,33.919998168945305,1.4000053854646477,34.209999084472656,1.5454608507480285,35.7400016784668,0.07357665570112903
10314,2013-04-22,34.810001373291016,35.599998474121094,34.060001373291016,34.310001373291016,10722800.0,0.016350405059591733,-2.0799942016601562,1.1904813805631447,50.29412424687812,52.77581464801673,0.3968250816953045,0.11698429063988414,-0.3223100686877842,-2.1857069189895384,8.039970207470702,1.5399971008300781,0.18613016086636947,-0.11449851989745952,-1.3193212332251107,1.0903241934301917,-0.7169098765612887,0.48791283676636965,0.8572214196777352,54.34784411483238,0.7667840223426765,0.6024113566638268,4,-0.07000160217285156,-0.07000160217285156,-0.37000179290771484,-1.7950019836425781,1.279998779296875,0,0.05228381565709039,1.3333298012122239,34.25,-1.2963039710647275,33.919998168945305,1.4000053854646477,34.209999084472656,0.05228381565709039
10315,2013-04-23,35.70000076293945,36.22999954223633,35.15999984741211,35.31999969482422,15246700.0,0.025567347157053444,-2.0571386531953504,0.7600021362304688,60.961799629753266,53.289285197223734,-0.4565286203971084,-0.7135114358628059,-1.1915267412682269,-3.007296451727271,8.785185710525276,1.4199981689453125,0.33372767113343116,0.7145008087158189,-0.5187653125782603,1.947766930009898,0.09786774806877929,1.3311338693628585,-2.1399993896484375,80.14984484029695,20.139638368452353,0.6166330606470399,4,-0.8050003051757812,-0.8050003051757812,-1.1400012969970703,-2.6850013732910156,0.770000457763679,1,0.025210019382294835,-2.0799942016601562,34.810001373291016,1.3333298012122239,34.25,-1.2963039710647275,33.919998168945305,0.025210019382294835
10316,2013-04-24,36.0099983215332,36.13999938964844,35.33000183105469,35.529998779296875,12074200.0,0.008683404817054319,1.1891776253047885,1.2631531395874116,60.79542929968876,52.87512920443361,-0.8128099770073334,-1.0032770860907334,-1.4576905111063851,-3.251496535524609,9.231039509250127,0.80999755859375,0.3499169952874439,0.9789983749389677,-0.33646210522299214,2.2944588551009275,0.3212681348579878,1.6367286150199476,-2.3965969848632795,91.76024825552489,26.970232176771262,0.6577302400809809,4,-1.1149978637695312,-1.1149978637695312,-1.544999122619629,-2.4499988555908203,-0.09999847412109375,2,0.0,-2.0571386531953504,35.70000076293945,-2.0799942016601562,34.810001373291016,1.3333298012122239,34.25,0.0
10317,2013-04-25,36.11000061035156,36.2599983215332,35.93000030517578,36.15999984741211,11218600.0,0.002777070077189192,1.6400244144350347,-0.1041651765491262,63.94160006727232,52.81874161670591,-0.9465047226221515,-1.0773966497959577,-1.5076023768688813,-3.2887629591653464,9.844028266444747,0.3299980163574219,0.3620740305121046,1.027500724792482,-0.3738796983364807,2.4288811479214445,0.32681051322799703,1.7281909363569667,-2.4442673095703142,94.44452293624644,23.275095233239895,0.7006902115644817,4,-1.2000007629394531,-1.2000007629394531,-1.6450014114379883,-2.5500011444091797,-0.0800018310546804,3,-0.0033231495390881882,1.1891776253047885,36.0099983215332,-2.0571386531953504,35.70000076293945,-2.0799942016601562,34.810001373291016,-0.0033231495390881882
10318,2013-04-26,35.7400016784668,35.88999938964844,35.5,35.58000183105469,6990800.0,-0.010246439369449911,-1.4374694529545697,-3.2000457770656903,55.275604268854956,52.58761927263961,-0.6635266166880669,-0.7240423011411323,-1.095937748285941,-2.848281835906967,9.723977670760185,0.6100006103515625,0.30738692924425237,0.6445016860961914,-0.7770831414551225,2.0660865136475053,-0.06629072767946553,1.3552940998718483,-1.970497776855467,76.36375616421253,8.380474073965942,0.7107924137756558,4,-0.8300018310546875,-0.8300018310546875,-1.2750024795532227,-2.180002212524414,0.8999977111816406,4,0.006994963297682899,1.6400244144350347,36.11000061035156,1.1891776253047885,36.0099983215332,-2.0571386531953504,35.70000076293945,0.006994963297682899
10319,2013-04-29,35.970001220703125,36.099998474121094,35.68000030517578,35.97999954223633,5335500.0,0.006435353425708001,2.360036621652552,-0.0624895691772167,56.240378765837,52.599849035684144,-0.8758989821844807,-0.9259048422153882,-1.2829965672803851,-3.0079816230548744,9.906186433234016,0.4199981689453125,0.21542766175552686,0.8265010833740263,-0.6468161789509708,2.2998183456990233,0.08984245221152776,1.5631597145365248,-2.100877542294917,73.63659062692902,7.471905993708319,0.7366586311625002,4,-1.0600013732910156,-1.0600013732910156,-1.5050020217895508,-2.410001754760742,-0.10000228881835227,0,0.006394204460130837,-1.4374694529545697,35.7400016784668,1.6400244144350347,36.11000061035156,1.1891776253047885,36.0099983215332,0.006394204460130837
10320,2013-04-30,36.209999084472656,36.2400016784668,35.7599983215332,35.95000076293945,7430700.0,0.006672167240055593,1.9999880792017835,-26.004196871423122,53.670478666635965,53.72586003735374,-1.164696886500856,-1.1093681001787843,-1.4699319581551862,-3.1755704588679237,10.637696149779185,0.48000335693359375,0.11222434976023976,0.9944990158081026,-0.5413800247851484,2.5303780564013536,0.22655949551147359,1.7624385361047317,-2.2452404203394494,94.623717662115,31.324675010323148,0.7679395202966262,4,-1.2999992370605469,-1.2999992370605469,-1.744999885559082,-2.6499996185302734,-0.5400009155273438,1,-0.003313972242993568,2.360036621652552,35.970001220703125,-1.4374694529545697,35.7400016784668,1.6400244144350347,36.11000061035156,-0.003313972242993568
10321,2013-05-01,36.40999984741211,36.79999923706055,35.86000061035156,36.25,15212000.0,0.0055233573045081474,1.0,0.6153880012324486,55.75080650960193,55.674004051169995,-1.1396562392548617,-1.1925151000743028,-1.6247354118107253,-3.305255875598803,11.045049006986352,0.9399986267089844,0.09210452116447243,1.0814998626708956,-0.4568556493112794,2.6198553746530706,0.3123221066798081,1.850677618661983,-2.353431596982901,70.00002934384234,9.552948662146846,0.7691777559910865,5,-1.2299995422363281,-1.2299995422363281,-1.9450006484985352,-2.760000228881836,-0.22999954223632812,2,0.0016479366531854112,1.9999880792017835,36.209999084472656,2.360036621652552,35.970001220703125,-1.4374694529545697,35.7400016784668,0.0016479366531854112
10322,2013-05-02,36.70000076293945,36.900001525878906,36.29999923706055,36.58000183105469,9582100.0,0.007964870001172297,1.3076990793382974,0.7499940395298381,56.65103178853094,57.06458369367259,-1.1106388686718347,-1.3791700247847984,-1.8368680294476718,-3.521742872749698,11.511063294436067,0.6000022888183594,0.05300985081947118,1.2610008239746122,-0.3399715228869553,2.8619731708361797,0.46051465054382845,2.061486997405396,-2.4788266533123675,85.71424678884584,28.50853892278885,0.800486173430785,5,-1.2199993133544922,-1.4699993133544922,-2.235001564025879,-2.850001335144043,-0.0800018310546804,3,-0.021525910057339948,1.0,36.40999984741211,1.9999880792017835,36.209999084472656,2.360036621652552,35.970001220703125,-0.021525910057339948
10323,2013-05-03,37.0099983215332,37.20000076293945,36.86999893188477,36.93999862670898,11805400.0,0.008446799786085979,-2.1428882833788916,0.5833359824522956,64.21566244182898,58.611421270889345,-1.104062593729381,-1.5471804472460349,-2.0450915625503683,-3.756316265035167,11.730328016841653,0.5,0.23824483982550504,1.4304985046386705,-0.20547194993300621,3.066468959210347,0.6125132773528321,2.248483731924509,-2.5745180186059713,87.49984314571888,27.194437578306598,0.8179852272858397,5,-0.8299980163574219,-1.6299972534179688,-2.6274986267089844,-3.159998893737793,-1.75,4,-0.026479318743068858,1.3076990793382974,36.70000076293945,1.0,36.40999984741211,1.9999880792017835,36.209999084472656,-0.026479318743068858
10324,2013-05-06,37.040000915527344,37.25,36.810001373291016,37.18999862670898,6140200.0,0.0008106618577359281,2.2592435609432178,-2.142833787465621,61.44364695539692,58.664959862627526,-0.8766645619065869,-1.4988763885792764,-2.0256776288183005,-3.709475482642034,12.776867942701225,0.4399986267089844,0.5112631035319595,1.3620010375976577,-0.3786778773414312,3.1026799525367466,0.4916615801281168,2.2323404950671986,-2.328068566598887,85.9061175898309,26.48476939416581,0.8703394574695433,5,-0.75,-1.635000228881836,-2.6325016021728516,-3.1900014877319336,-2.25,0,-0.010799176997623228,-2.1428882833788916,37.0099983215332,1.3076990793382974,36.70000076293945,1.0,36.40999984741211,-0.010799176997623228
10325,2013-05-07,37.040000915527344,37.150001525878906,36.86000061035156,37.11000061035156,5820100.0,0.0,2.8666395402065,0.466671753007321,84.09639506644913,61.253956058934236,-0.7449339624712437,-1.4238093066963557,-1.960735150249775,-3.6508528926276256,13.449261055690604,0.29000091552734375,0.734645917110285,1.268000984191893,-0.5559523420423602,3.0919543104261464,0.35602432107477,2.179977647309016,-2.023500448470301,84.89214556232506,18.482545454051916,0.9119766631171251,5,-0.6650009155273438,-1.635000228881836,-2.369999885559082,-3.1900014877319336,-1.5600013732910156,1,-0.03158752577546775,2.2592435609432178,37.040000915527344,-2.1428882833788916,37.0099983215332,1.3076990793382974,36.70000076293945,-0.03158752577546775
10326,2013-05-08,37.09000015258789,37.22999954223633,36.90999984741211,36.91999816894531,6355900.0,0.0013498713775568216,-2.368442186841207,-2.428610354223433,90.5371113472126,64.20901286781648,-0.6991468629445663,-1.4430449322569103,-1.9448390382936651,-3.6421419936914248,13.724029613855304,0.31999969482421875,0.8881855478988072,1.251500129699707,-0.6652329763066192,3.168233235706033,0.2931335766965475,2.2098666827028666,-1.8054797415776918,83.15792432449797,8.245629321467746,0.9583665530031625,5,-0.7150001525878906,-1.6849994659423828,-2.302499771118164,-3.184999465942383,-1.6100006103515625,2,-0.0382853054138772,2.8666395402065,37.040000915527344,2.2592435609432178,37.040000915527344,-2.1428882833788916,37.0099983215332,-0.0382853054138772
10327,2013-05-09,37.0099983215332,37.36000061035156,36.93999862670898,37.0,7754600.0,-0.002156964969683539,-5.461515889550153,0.05881296981936497,87.7048966748554,67.81226757959432,-0.5342352594959294,-1.3271239145476557,-1.815599048946737,-3.4956349724108975,13.884263772375707,0.42000198364258523,0.8916066288736317,1.1054983139038086,-0.8793971858104186,3.090393813618036,0.113050564046695,2.097946063760922,-1.4896203598442312,36.36313194015772,-42.43452875943144,0.9924477498571141,5,-0.48999786376953125,-1.549997329711914,-2.282498359680176,-3.049999237060547,-1.2299995422363281,3,-0.022426318670609402,-2.368442186841207,37.09000015258789,2.8666395402065,37.040000915527344,2.2592435609432178,37.040000915527344,-0.022426318670609402
10328,2013-05-10,37.040000915527344,37.22999954223633,36.86000061035156,37.22999954223633,8742300.0,0.0008106618577359281,2.8947537494729656,-19.003052270125906,85.62298372599514,71.07700146405634,-0.40279894177606934,-1.3316792994172815,-1.7995129570016957,-3.461795500487547,14.232313455272127,0.3699989318847656,0.8793732808122456,1.0760007858276381,-0.9723456482702559,3.124347219925532,0.0518275687786911,2.100174002876585,-1.2620757830256082,41.818156597007885,-38.41689850618084,1.024173217048947,5,-0.48000144958496094,-1.5799999237060547,-2.2900009155273438,-3.0800018310546875,-0.920001983642571,4,-0.011339146146362666,-5.461515889550153,37.0099983215332,-2.368442186841207,37.09000015258789,2.8666395402065,37.040000915527344,-0.011339146146362666
10329,2013-05-13,36.540000915527344,37.02999877929688,36.540000915527344,36.91999816894531,9398700.0,-0.01349891975273676,-1.5789547653944598,2.0,65.32846054784031,72.37233278419015,0.20848261253011913,-0.77119523760161,-1.2611854837015954,-2.90196916902061,14.38395382708678,0.5,0.8257573666752052,0.5125007629394531,-1.5239657896631513,2.5489673155420576,-0.5057325133618491,1.5307340392407554,-0.5405852161266296,0.0,-76.93096101647969,1.0182332763013011,5,0.06999969482421875,-1.0799999237060547,-1.8125,-2.5800018310546875,-0.8300018310546875,0,-0.0350301741084581,2.8947537494729656,37.040000915527344,-5.461515889550153,37.0099983215332,-2.368442186841207,37.09000015258789,-0.0350301741084581
10330,2013-05-14,36.5099983215332,36.79999923706055,36.47999954223633,36.52999877929688,7124900.0,-0.0008210890323593345,-7.000190739592771,0.052633164013109225,60.16257389017424,72.86252915980928,0.3190688058896285,-0.717326370061393,-1.1937033660577328,-2.8185732172702274,14.699274325225344,0.31999969482421875,0.8801417824640296,0.4439983367919922,-1.5986874835654987,2.486684157149483,-0.5773445733867533,1.4653412469707376,-0.3201007345993716,3.408948055156988,-68.68657691643692,1.0213429101787466,5,0.32000160217285156,-1.049997329711914,-1.7824974060058594,-2.549999237060547,-1.8799972534179688,1,-0.04711031183453718,-1.5789547653944598,36.540000915527344,2.8947537494729656,37.040000915527344,-5.461515889550153,37.0099983215332,-0.04711031183453718
10331,2013-05-15,36.810001373291016,36.88000106811523,36.459999084472656,36.56999969482422,11922000.0,0.008217010834012495,1.2105305425890127,-11.99980926949793,63.15787209327339,73.58551141589179,0.0913828426495158,-0.8564680667584241,-1.4661527269180326,-3.0614593024263286,15.14834871121786,0.420001983642571,0.923329917320423,0.6140012741088867,-1.2548843264309326,2.482886874648706,-0.3204415261610265,1.5484440743788,-0.45628936307870305,38.88907726868139,-29.124506033541408,0.9344428002699112,5,0.09999847412109375,-1.3500003814697266,-2.082500457763672,-2.8500022888183594,-1.8600006103515696,2,-0.0361315344046611,-7.000190739592771,36.5099983215332,-1.5789547653944598,36.540000915527344,2.8947537494729656,37.040000915527344,-0.0361315344046611
10332,2013-05-16,36.599998474121094,36.97999954223633,36.58000183105469,36.790000915527344,10209300.0,-0.005705050022690283,-2.4783055795130364,-0.791671302551061,67.19985717838816,73.9170886088428,0.3192848546688154,-0.4589208148025463,-1.2349815807465632,-2.7954597559680963,15.510197762252037,0.3999977111816406,0.9720265109475434,0.26999835968017294,-1.2665317990506253,1.8065285184109712,-0.4982667196852262,1.038263439045572,-0.1399993896484375,18.181728106375495,-46.76074416568917,0.7682650793653989,5,0.3100013732910156,-1.1399974822998047,-1.80999755859375,-2.6199989318847656,-2.4099998474121094,3,-0.0306010649884777,1.2105305425890127,36.810001373291016,-7.000190739592771,36.5099983215332,-1.5789547653944598,36.540000915527344,-0.0306010649884777
10333,2013-05-17,36.77000045776367,36.83000183105469,36.56999969482422,36.68000030517578,10018700.0,0.004644863134701582,1.4761766362100597,-0.47367892707998716,66.3933336981247,74.46705380247921,0.12478109033919793,-0.45371281609696723,-1.3833377556256963,-2.9023195419140677,15.49512689561591,0.26000213623046875,0.9978344962186299,0.31400032043457315,-0.8793208409040361,1.5073214817731824,-0.2826602602347279,0.9106609011038742,0.5900001525878906,54.38623495870688,-9.065851973292553,0.5966605806693038,5,0.1399993896484375,-1.3099994659423828,-1.9050006866455078,-2.7150020599365234,-1.75,4,-0.026924168238833035,-2.4783055795130364,36.599998474121094,1.2105305425890127,36.810001373291016,-7.000190739592771,36.5099983215332,-0.026924168238833035
10334,2013-05-20,36.63000106811523,36.84000015258789,36.58000183105469,36.75,8727600.0,-0.0038074350803790624,-1.3636489743545284,-1.3333192048489748,58.97434225434064,71.67571460113383,0.22406912483293695,-0.17957967737124392,-1.2257744904851435,-2.6993510121280693,16.544018643986945,0.2599983215332031,0.9926828251246249,0.08300094604491193,-0.8253715222173099,0.9913734143071338,-0.37118528808620255,0.5371871801760264,0.7141995239257852,32.69266038220162,-25.708666053051786,0.45418623413111103,5,0.2799987792968821,-1.1700000762939382,-1.7650012969970632,-2.575002670288079,-1.670001983642571,0,-0.013923071836172807,1.4761766362100597,36.77000045776367,-2.4783055795130364,36.599998474121094,1.2105305425890127,36.810001373291016,-0.013923071836172807
10335,2013-05-21,36.599998474121094,36.79999923706055,36.5099983215332,36.70000076293945,6651600.0,-0.0008190716112277396,-1.0714159207640224,0.8333598245223145,54.37781375635704,67.65801486881655,0.20684570822547954,-0.08294713559324407,-1.1856092317933076,-2.6039983952224617,16.893924514194907,0.29000091552734375,0.9062397923749046,0.007998466491699219,-0.8081953555815886,0.824192288564987,-0.4000984445449447,0.41609537752834314,0.7287180999755805,26.922935847118808,-28.771499611494036,0.4080969110366436,5,0.3100013732910156,-1.1399974822998047,-1.7349987030029297,-2.5450000762939453,-1.750000000000007,1,-0.024316924228227288,-1.3636489743545284,36.63000106811523,1.4761766362100597,36.77000045776367,-2.4783055795130364,36.599998474121094,-0.024316924228227288
10336,2013-05-22,36.0099983215332,36.7400016784668,35.810001373291016,36.47999954223633,10122900.0,-0.01612022342036612,-1.137943735091904,4.699904634751097,36.03243243243243,61.916629952991784,0.7012842983987824,0.5344547920929585,-0.5953164786163256,-1.9502978999503142,16.83810333462798,0.9300003051757812,0.8247029404141983,-0.5820016860961914,-1.3981955081694792,0.23419213597709643,-0.9900985971328353,-0.1739047750595475,1.285969522460931,17.093783011854924,-33.36565779462029,0.4080969110366436,5,0.5100021362304688,-0.5499973297119141,-1.144998550415039,-1.9549999237060547,-1.1599998474121165,2,-0.03832261365568468,-1.0714159207640224,36.599998474121094,-1.3636489743545284,36.63000106811523,1.4761766362100597,36.77000045776367,-0.03832261365568468
10337,2013-05-23,35.9900016784668,36.15999984741211,35.529998779296875,35.72999954223633,7566200.0,-0.0005553080810462019,1.1000089009829228,-0.5531945977533926,26.605748602745862,55.35915938374186,0.6273514037150534,0.5744529724432041,-0.5646151148958864,-1.8617593577791638,16.816092883150013,0.6300010681152344,0.6391126145822739,-0.5959983825683608,-1.428708260561642,0.23671149542492032,-1.0123533215650014,-0.17964344357172024,1.2168081772851522,35.11468831626428,-10.219062271152083,0.4163549389966403,5,0.2899971008300781,-0.5300006866455078,-1.1250019073486328,-1.9350032806396484,-0.9500007629394531,3,-0.028896939900661223,-1.137943735091904,36.0099983215332,-1.0714159207640224,36.599998474121094,-1.3636489743545284,36.63000106811523,-0.028896939900661223
10338,2013-05-24,35.9900016784668,36.0099983215332,35.529998779296875,35.7400016784668,4786900.0,0.0,2.310418310970797,0.9615305613427624,25.581560396939025,50.942837144752836,0.5171271823532777,0.6262508663398663,-0.5565911039093123,-1.7992278114588487,17.396730968497522,0.4799995422363281,0.4164458514431786,-0.6084983825683565,-1.3938984586981036,0.17690169356139052,-1.00119842063323,-0.215798344503483,1.0826632911687497,35.11468831626428,-4.876794850362053,0.392700038064872,5,0.2649974822998047,-0.5300006866455078,-1.1075019836425781,-1.9350032806396484,-0.8600006103515625,4,-0.05001397521008655,1.1000089009829228,35.9900016784668,-1.137943735091904,36.0099983215332,-1.0714159207640224,36.599998474121094,-0.05001397521008655
10339,2013-05-28,36.20000076293945,36.72000122070313,36.13000106811523,36.650001525878906,5578500.0,0.005834928443426479,1.0,-1.8000030517578125,32.20347749905845,47.836270879073304,0.2836566823975346,0.4578399495279868,-0.7462891802278904,-1.9675127654298876,17.78905333910103,0.7299995422363352,0.2176058498903899,-0.4099992752075181,-1.1627065275677495,0.3427079771527133,-0.7863529013876374,-0.03364564902739886,0.749250911468998,52.75604268854961,17.68228082138335,0.37635362618011675,5,0.05499839782714844,-0.48999977111816406,-1.460000991821289,-2.1450023651123047,-0.7299995422363281,1,-0.03259669282614586,2.310418310970797,35.9900016784668,1.1000089009829228,35.9900016784668,-1.137943735091904,36.0099983215332,-0.03259669282614586
10340,2013-05-29,36.09000015258789,36.290000915527344,35.86999893188477,36.040000915527344,7809600.0,-0.0030386908296471393,-1.153838629850292,-0.11110922731318612,29.338957616111173,44.07861371494416,0.36633980887590667,0.5885656621004856,-0.6020176784457476,-1.8093079485314263,17.875288241891994,0.420001983642571,0.03476871953618854,-0.5139999389648438,-1.281892217278866,0.25389233934917854,-0.8979460781218549,-0.1300537998078326,0.7457112902116378,46.28099434102051,16.575341930559127,0.38394613915701226,5,0.16499900817871094,0.1700000762939453,-1.3500003814697266,-2.035001754760742,-0.09000015258789062,2,-0.031310641821491014,1.0,36.20000076293945,2.310418310970797,35.9900016784668,1.1000089009829228,35.9900016784668,-0.031310641821491014
10341,2013-05-30,36.47000122070313,36.63000106811523,35.91999816894531,35.91999816894531,15275100.0,0.010529262025730235,-1.5818143986683053,11.000228885328593,40.07362892424651,41.06458835337286,-0.07483154123344349,0.2248166957578306,-0.9439151643359125,-2.1372880482634216,17.535393816042156,0.7100028991699148,-0.022883659898390363,-0.1369989395141502,-0.9021638975970419,0.6281660185687414,-0.519581418555596,0.2455835395272956,0.2612532090161821,78.99163973944722,48.05737304592425,0.38258247904144493,5,-0.2850017547607493,-0.1250000000000071,-1.5750007629394602,-2.260002136230476,-0.7800025939941477,3,-0.04442014511538894,-1.153838629850292,36.09000015258789,1.0,36.20000076293945,2.310418310970797,35.9900016784668,-0.04442014511538894
10342,2013-05-31,35.90999984741211,36.40999984741211,35.880001068115234,36.08000183105469,8188900.0,-0.015355123513764113,-3.6086942099414525,-0.3090928006658304,32.61542939841857,37.31148787562774,0.4213052801050807,0.7616487137076007,-0.3644270780122483,-1.5295906810733584,17.046204832488872,0.5900001525878977,-0.07407252617244353,-0.6575002670288086,-1.4817348994047421,0.16673436534712494,-1.0696175832167754,-0.24538295084084183,0.7251541302734097,31.9327973534388,2.277149599877056,0.41211731618796515,5,0.27499961853027344,0.5200004577636719,-1.0149993896484375,-1.7000007629394531,0.3300018310546875,4,-0.029518278412563492,-1.5818143986683053,36.47000122070313,-1.153838629850292,36.09000015258789,1.0,36.20000076293945,-0.029518278412563492
10343,2013-06-03,36.02999877929688,36.18999862670898,35.72999954223633,35.939998626708984,8403800.0,0.0033416578221852067,1.2438988081393074,-0.5294064849097243,41.11497748406359,35.32711401226363,0.2070742672914534,0.5949707048378343,-0.4383199109788123,-1.5948037535464508,16.12117308211393,0.45999908447264914,-0.16280606810920517,-0.4885013580322166,-1.3184735871934805,0.3414708711290473,-0.9034874726128521,-0.07351524345158111,0.6000022888183452,30.302901862263187,-2.9757634309058325,0.4149861145806326,6,0.13500022888182883,0.40000152587889914,-1.1199989318847727,-1.8050003051757884,0.5600013732910085,0,-0.027477044055255417,-3.6086942099414525,35.90999984741211,-1.5818143986683053,36.47000122070313,-1.153838629850292,36.09000015258789,-0.027477044055255417
10344,2013-06-04,36.63999938964844,36.9900016784668,36.41999816894531,36.41999816894531,9021500.0,0.0169303533449483,-4.1818213344430575,2.4444538634338766,51.88406886783377,35.05003124687215,-0.44852625993147655,-0.049048253282961696,-0.9996559417006452,-2.1531004129372207,15.660379310686817,0.9600028991699148,-0.2367410301105295,0.1414993286132784,-0.6541275313256492,0.937126188552206,-0.2563141013561818,0.5393127585827386,-1.1100006103515625,72.22208766522758,33.71246985343973,0.39781342996946367,6,-0.37999916076660156,-0.19499969482421875,-1.7299995422363281,-2.4150009155273438,0.529998779296875,1,-0.04121174526983773,1.2438988081393074,36.02999877929688,-3.6086942099414525,35.90999984741211,-1.5818143986683053,36.47000122070313,-0.04121174526983773
10345,2013-06-05,35.86999893188477,36.61000061035156,35.810001373291016,36.61000061035156,6851900.0,-0.021015296686418772,1.16215519596674,-3.3636253294492673,38.01019067619314,35.269782162845566,0.23136450384389207,0.6627856827774181,-0.18957979186874496,-1.3422144894122496,14.804633279103573,0.8299980163574219,-0.3446574439092913,-0.5700010299682532,-1.370027376647343,0.2300253167108366,-0.9700142033077981,-0.1699878566287083,-0.3108000946045024,11.111043832614353,-26.220750873069296,0.400013173339546,6,0.3900012969970632,0.575000762939446,-0.9599990844726634,-1.645000457763679,1.6200027465820241,2,-0.011151316506622155,-4.1818213344430575,36.63999938964844,1.2438988081393074,36.02999877929688,-3.6086942099414525,35.90999984741211,-0.011151316506622155
10346,2013-06-06,35.66999816894531,36.06999969482422,35.209999084472656,35.83000183105469,6104900.0,-0.00557571142723623,1.6875044703526214,0.21622067458128846,38.10742411588869,36.54774610875032,0.42249408769284713,0.79153108119678,0.029011434107772516,-1.101916472470819,13.758925546006132,0.8600006103515625,-0.43161956185300454,-0.6990016937255845,-1.5081315017365498,0.11012811428538072,-1.1035665977310671,-0.2944367897201019,1.3200035095214844,25.842607534659045,-13.336870362109586,0.4045649040054843,6,0.43000221252441406,0.6150016784667969,-0.7599983215332031,-1.4449996948242188,2.1200027465820312,3,0.009251523633157621,1.16215519596674,35.86999893188477,-4.1818213344430575,36.63999938964844,1.2438988081393074,36.02999877929688,0.009251523633157621
10347,2013-06-07,36.18000030517578,36.25,35.65999984741211,35.97999954223633,5828200.0,0.014297789806854588,2.4705875753121878,-1.2499761586877742,43.058827964488366,38.489664727366915,-0.06450594352119055,0.22784086201833986,-0.4554460244269052,-1.5669692712508834,12.413551390551442,0.5900001525878906,-0.49660107024318734,-0.14749965667724751,-0.9014617445999846,0.6064624312454896,-0.5244807006386196,0.2294813872841246,0.7744013214111334,54.49437118664772,16.526343373067782,0.37698104396136933,6,-0.07999992370605469,0.10499954223632812,-1.0,-1.6850013732910156,1.6399993896484375,4,-0.013543440418288144,1.6875044703526214,35.66999816894531,1.16215519596674,35.86999893188477,-4.1818213344430575,36.63999938964844,-0.013543440418288144
10348,2013-06-10,36.61999893188477,36.7599983215332,36.11999893188477,36.25,7941300.0,0.012161377086722824,-1.0317406494662693,1.8499876022812158,49.8900864887707,40.45484350400161,-0.45342389401889704,-0.2584894842369252,-0.877155569690899,-1.9580456045576327,11.328776120049021,0.6399993896484304,-0.4534461407376398,0.3134990692138757,-0.3776871571637912,1.0046852955915426,-0.03209404397495774,0.6590921824027092,0.29951464385985815,79.21335913607989,38.90179614264542,0.3455931131888334,6,-0.5199985504150462,-0.33499908447266336,-1.2649974822998118,-2.0749988555908274,1.2800025939941335,0,-0.010376768555476756,2.4705875753121878,36.18000030517578,1.6875044703526214,35.66999816894531,1.16215519596674,35.86999893188477,-0.010376768555476756
10349,2013-06-11,35.2599983215332,36.02000045776367,35.169998168945305,36.0,9795200.0,-0.03713819361058002,1.1794858000812025,-2.0000103100223345,38.60544294920166,41.4844529854561,0.8484371959778017,1.0547787845072065,0.5008597397010845,-0.5602068061184511,10.819546332342043,1.4500007629394673,-0.41923579315432136,-0.9825014114379869,-1.806864616990154,-0.15813820588581962,-1.394683014214067,-0.5703198086619068,1.6253249643859888,5.660386412002081,-34.84338382737935,0.4121816027760834,6,0.8200016021728516,1.0050010681152344,0.5200023651123047,-0.5649986267089844,2.3400001525878906,1,0.037719849528253135,-1.0317406494662693,36.61999893188477,2.4705875753121878,36.18000030517578,1.6875044703526214,35.66999816894531,0.037719849528253135
10350,2013-06-12,34.790000915527344,35.529998779296875,34.650001525878906,35.5,8378600.0,-0.013329478967071706,1.2857171166707952,0.9594560460237026,39.4097416535261,41.410687733153836,1.2456281898007546,1.4643914646508023,0.991518890091946,-0.06493910960032423,10.596370734068348,0.8799972534179688,-0.3951009819428464,-1.3664989471435547,-2.4045393647354985,-0.3284585295516109,-1.8855191559395266,-0.8474787383475828,2.0267093657128896,6.635052239736912,-35.30851777519279,0.5190202087959708,6,1.0300006866455078,1.2150001525878906,1.057499885559082,-0.07000160217285156,2.4699974060058594,2,0.06841038202892769,1.1794858000812025,35.2599983215332,-1.0317406494662693,36.61999893188477,2.4705875753121878,36.18000030517578,0.06841038202892769
10351,2013-06-13,35.47999954223633,35.58000183105469,34.580001831054695,34.84999847412109,7036400.0,0.01983324543119025,1.4096221636999382,-0.8873265922352106,46.034198195761014,42.90166204396967,0.4474876648292607,0.7058319326113534,0.3506133291528073,-0.7313064164359133,10.272846758233666,0.9999999999999929,-0.3848271481987453,-0.6100002288818374,-1.6421569674146,0.4221565096509252,-1.1260785981482186,-0.09392185961545607,1.2067082136822265,41.28436514061013,-1.460098407618247,0.5160783692663811,6,0.30500221252441406,0.4900016784667969,0.4100008010864258,-0.279998779296875,1.9399986267089844,3,0.0566516956641363,1.2857171166707952,34.790000915527344,1.1794858000812025,35.2599983215332,-1.0317406494662693,36.61999893188477,0.0566516956641363
10352,2013-06-14,35.47999954223633,35.77000045776367,35.2400016784668,35.36000061035156,6267600.0,0.0,-1.9444638713164002,0.1904741721212687,46.034198195761014,43.448242123047166,0.4247439961173143,0.6509992942605436,0.3897576894972019,-0.7064771358849384,9.689077132052924,0.529998779296875,-0.35786204210711503,-0.5540002822875962,-1.5911707756130085,0.483170211037816,-1.072585528950306,-0.03541503562488657,1.0381717396931194,41.28436514061013,-2.3250305864879834,0.5185852466627068,6,0.30500221252441406,0.4900016784667969,0.4100008010864258,-0.07499885559082031,3.450000762939453,4,0.06510714213908408,1.4096221636999382,35.47999954223633,1.2857171166707952,34.790000915527344,1.1794858000812025,35.2599983215332,0.06510714213908408
10353,2013-06-17,35.779998779296875,36.2400016784668,35.599998474121094,35.79999923706055,6750900.0,0.008455446474947559,-2.3684284495306933,-0.16667196490447278,46.77912611844635,42.88102626200411,0.09560700226676744,0.2877835809401006,0.14254492867281954,-0.9735830670466896,8.865221141357326,0.7600021362304688,-0.38359823170787877,-0.2045009613037081,-1.1868179790302236,0.7778160564228074,-0.6956594701669658,0.28665754755954964,0.5831189465625926,72.2889794305069,28.604054974401706,0.4911585088632581,6,-0.10999870300292969,0.1250019073486328,0.21000194549560547,-0.31999778747558594,3.1500015258789062,0,0.057015119763160316,-1.9444638713164002,35.47999954223633,1.4096221636999382,35.47999954223633,1.2857171166707952,34.790000915527344,0.057015119763160316
10354,2013-06-18,36.11999893188477,36.34000015258789,35.68000030517578,35.88999938964844,5691600.0,0.009502519960526978,-1.0307759121560158,-11.499713904253646,50.2222131799769,44.23791765131342,-0.36421318693559357,-0.09737622997139539,-0.167676530332443,-1.2785385347838698,7.934028645110777,0.6599998474121094,-0.3238692512503718,0.16099929809571023,-0.7762059418894438,1.0982045380808643,-0.30760332189687034,0.6296019180882908,-1.5399971008300781,87.49991872086179,42.319862167272234,0.4686026199925772,6,-0.4499988555908274,-0.3149986267089844,-0.10999870300293679,-0.6599979400634837,3.1300010681152273,1,0.04928025046044082,-2.3684284495306933,35.779998779296875,-1.9444638713164002,35.47999954223633,1.4096221636999382,35.47999954223633,0.04928025046044082
10355,2013-06-19,35.709999084472656,36.290000915527344,35.61000061035156,36.22999954223633,5850300.0,-0.01135104815992094,1.1249903142937183,-2.2608760552633935,44.395263472973014,44.93656646876723,0.023137000297431598,0.2556349172782859,0.2650503309489949,-0.8308918633222362,7.147599481239669,0.6800003051757812,-0.3206303580018215,-0.20450057983398295,-1.0970070101087117,0.6880058504407458,-0.6507537949713438,0.24175263530337787,-1.0947972869873013,64.20445062888365,22.338777964773243,0.446253215137363,6,-0.03999900817871094,0.07500267028808594,0.32500171661376953,-0.2499980926513672,3.4000015258789062,2,0.05292633542716163,-1.0307759121560158,36.11999893188477,-2.3684284495306933,35.779998779296875,-1.9444638713164002,35.47999954223633,0.05292633542716163
10356,2013-06-20,34.630001068115234,35.5,34.52000045776367,35.40999984741211,8734600.0,-0.03024357446223025,1.0416676600783603,1.4999963320250889,41.232879575680016,44.733683314455185,1.0505767224440348,1.2932517721901817,1.336351568192029,0.277022896805903,7.972430430184047,1.1899986267089844,-0.4360140695853758,-1.215498733520505,-2.2747232500023102,-0.1562742170386997,-1.7451109917614076,-0.6858864752796023,1.7099990844726562,6.043990593206485,-35.54646493978367,0.5296122582409044,6,1.0099983215332031,1.125,1.5149993896484375,0.8299999237060547,3.9599990844726562,3,0.0759456301559136,1.1249903142937183,35.709999084472656,-1.0307759121560158,36.11999893188477,-2.3684284495306933,35.779998779296875,0.0759456301559136
10357,2013-06-21,34.950000762939446,35.060001373291016,34.400001525878906,34.790000915527344,14860300.0,0.009240533784413918,2.4736736435275812,-0.20512833052935434,42.80000956217926,43.94589698927837,0.6009494277982554,0.9395121885254483,1.0134508545583287,-0.007007966454231962,8.399652515134253,0.6599998474121094,-0.4278313581921651,-0.8434989929199261,-1.972658100461537,0.2856601146216846,-1.4080785466907315,-0.27891943914912076,1.3535993957519636,28.35049620594624,-14.061848960833007,0.5645795537708063,6,0.4200000762939524,0.7450008392334055,1.2349996566772532,0.510000228881843,3.809997558593757,4,0.0706723133644398,1.0416676600783603,34.630001068115234,1.1249903142937183,35.709999084472656,-1.0307759121560158,36.11999893188477,0.0706723133644398
10358,2013-06-24,34.189998626708984,34.959999084472656,34.09999847412109,34.81999969482422,9087400.0,-0.021745411148498706,-1.1234546970146315,-3.9375104308229583,33.98691832705781,43.43272758681794,1.095176164441753,1.6419309988487072,1.75650280557538,0.7825136920040023,8.95350653443441,0.8600006103515696,-0.4268587659867791,-1.5135009765624972,-2.8454448424940892,-0.18155711063090507,-2.179472909528293,-0.8475290435967011,2.037457586669923,4.01786094417123,-33.19348078749415,0.6659719329657978,6,1.0300006866455078,1.355001449584961,1.9950017929077148,1.2700023651123047,4.990001678466797,0,0.1386370830317596,2.4736736435275812,34.950000762939446,1.0416676600783603,34.630001068115234,1.1249903142937183,35.709999084472656,0.1386370830317596
10359,2013-06-25,35.02000045776367,35.15999984741211,34.470001220703125,34.630001068115234,7825800.0,0.024276158654370272,1.059703022159466,-0.6190456006926994,44.487687580709775,43.99694380094946,0.25429200943180774,0.7578491439150525,0.9375439372891847,-0.01699400142364027,9.348759105838258,0.970001220703125,-0.4708330703328443,-0.6244991302490206,-1.9683264483233245,0.7193281878252833,-1.2964127892861725,0.04741452878813135,1.0798082912597664,42.00917616565889,1.4345107546150544,0.6719136590371507,6,0.1999988555908203,0.5249996185302734,1.1649999618530273,0.4400005340576172,4.799999237060547,1,0.11165047962029062,-1.1234546970146315,34.189998626708984,2.4736736435275812,34.950000762939446,1.0416676600783603,34.630001068115234,0.11165047962029062
10360,2013-06-26,34.959999084472656,35.40999984741211,34.90999984741211,35.279998779296875,6596900.0,-0.0017133458739779783,-1.380962761126249,-0.8205133221174538,45.31044178932995,43.91652642245712,0.3810109259878658,0.7682411753628244,0.9929668718495606,0.06324322150707928,10.097886564963604,0.5,-0.5962995764410621,-0.6280004501342802,-1.987885615907338,0.7318847156387775,-1.3079430330208055,0.05194213275224513,1.0198210480566416,61.428548073307695,18.20590355895834,0.6799425828865276,6,0.26000022888183594,0.5850009918212891,1.225001335144043,0.5000019073486328,4.979999542236321,2,0.12271169988195818,1.059703022159466,35.02000045776367,-1.1234546970146315,34.189998626708984,2.4736736435275812,34.950000762939446,0.12271169988195818
10361,2013-06-27,34.84999847412109,35.189998626708984,34.84999847412109,35.060001373291016,6720200.0,-0.0031464706302131162,-2.2380519881562853,0.6562596857640353,40.72522893509797,43.32664094905011,0.4383445030517805,0.7912185904728162,1.1463405321855618,0.2002307007647346,10.370032000814245,0.34000015258789773,-0.5471574941579362,-0.657000923156744,-1.9883725586064713,0.6743707122929834,-1.3226867408816076,0.008684894568119716,1.0170323589037196,57.251848379046244,14.816571312820678,0.6656858177248649,6,0.37000083923340554,0.6950016021728587,1.3350019454956126,0.6100025177002024,5.010002136230476,3,0.12223823020806934,-1.380962761126249,34.959999084472656,1.059703022159466,35.02000045776367,-1.1234546970146315,34.189998626708984,0.12223823020806934
10362,2013-06-28,34.84999847412109,35.080001831054695,34.509998321533196,34.59000015258789,11343300.0,0.0,-1.714289606815536,-1.2380701531306575,36.84992141042907,42.22339598149263,0.37948808905875353,0.745981048489611,1.1999568671363576,0.21982732161647078,10.86326976731681,0.5700035095214986,-0.4670188698271147,-0.6040008544921918,-1.9521126142768992,0.7441109052925157,-1.278056734384549,0.0700550254001655,0.9110104173694964,57.251848379046244,18.664517311618255,0.6740558798923553,6,0.37000083923340554,0.6950016021728587,1.1400022506713938,0.6100025177002024,4.8800010681152415,4,0.1073171260321304,-2.2380519881562853,34.84999847412109,-1.380962761126249,34.959999084472656,1.059703022159466,35.02000045776367,0.1073171260321304
10363,2013-07-01,35.040000915527344,35.380001068115234,34.939998626708984,34.950000762939446,5246700.0,0.005452007165720474,-6.999722578631619,0.346156667693744,48.02160654975126,41.97888413368978,0.08211317042587041,0.5038397430407855,1.0562454853375272,0.053759041084688874,11.496084635650696,0.5300025939941477,-0.4764143949005728,-0.3644985198974595,-1.6961607012939552,0.9671636614990362,-1.0303296105957074,0.30133257080078835,0.6213473509210701,60.638353996307046,17.147134250047472,0.6658310906982494,7,0.154998779296875,0.5049991607666016,0.8299989700317383,0.4200000762939453,4.6100006103515625,0,0.10616430675826294,-1.714289606815536,34.84999847412109,-2.2380519881562853,34.84999847412109,-1.380962761126249,34.959999084472656,0.10616430675826294
10364,2013-07-02,35.130001068115234,35.65999984741211,34.830001831054695,34.889999389648445,7795600.0,0.0025684974382522707,-3.611141134458822,2.6666807951508145,53.281852144513564,42.966282874972066,-0.18225215174437182,0.3108515371026286,0.9964833432760258,-0.009305167818268956,10.82727518107512,0.8299980163574148,-0.48608262207343955,-0.19899845123291016,-1.4005916266011837,1.0025947241353634,-0.799795038917047,0.40179813645122664,-1.0300025939941477,53.91321077667162,5.521996793105309,0.6007965876841352,7,-0.2500019073486328,0.41499900817871094,0.7274990081787109,0.3299999237060547,4.520000457763672,1,0.11528605505043421,-6.999722578631619,35.040000915527344,-1.714289606815536,34.84999847412109,-2.2380519881562853,34.84999847412109,0.11528605505043421
10365,2013-07-03,35.470001220703125,35.779998779296875,34.810001373291016,34.84999847412109,4074200.0,0.009678341652442635,-1.771433242506812,2.5833267106414475,49.89649782767856,43.92890712519413,-0.6256722734548248,-0.06392963920819028,0.6626037448647821,-0.33385059104705306,11.118974700742182,0.9699974060058594,-0.5192897383656998,0.16100158691406108,-1.0157356920557916,1.3377388658839138,-0.42736705257086527,0.7493702263989874,-1.3388027191162166,75.59075221597801,25.214120247531227,0.5883686394849277,7,-0.5300025939941406,0.07499885559082031,0.5124988555908203,-0.010000228881835938,4.309997558593757,2,0.12263880249268455,-3.611141134458822,35.130001068115234,-6.999722578631619,35.040000915527344,-1.714289606815536,34.84999847412109,0.12263880249268455
10366,2013-07-05,36.0,36.02000045776367,35.52000045776367,35.7599983215332,5764600.0,0.014942169750688628,2.571395485075135,0.38709776656616796,54.85074653421516,45.267877899864786,-1.0514735327845273,-0.5986299575257448,0.1350166675990394,-0.835735204291268,11.450259715011182,0.5499992370605469,-0.5996759305828263,0.6745002746582003,-0.5324176762399873,1.8814182255563878,0.07104129920910651,1.277959250107294,-1.802849487304691,98.6754682471112,45.201060451399115,0.6034589754490934,7,-0.9400005340576172,-0.4549999237060547,0.25749969482421875,-0.5399990081787109,3.7099990844726562,4,0.10944440629747154,-1.771433242506812,35.470001220703125,-3.611141134458822,35.130001068115234,-6.999722578631619,35.040000915527344,0.10944440629747154
10367,2013-07-08,35.689998626708984,36.15999984741211,35.40999984741211,36.13000106811523,8024200.0,-0.008611149258083817,2.0,-1.833330684256507,49.16201077632902,46.95399928311714,-0.6989686230965049,-0.34490390416449657,0.44065335805382233,-0.49706120176481505,11.992422268283516,0.75,-0.6140792873458452,0.38899898529052734,-0.7635519695704929,1.5415499401515476,-0.18727649213998632,0.965274462721041,-1.3834771173095746,65.18505541207254,13.508497712300333,0.5762754774305111,7,-0.3749980926513672,-0.14499855041503906,0.5750017166137695,-0.2299976348876953,4.069999694824219,0,0.11683951090213585,2.571395485075135,36.0,-1.771433242506812,35.470001220703125,-3.611141134458822,35.130001068115234,0.11683951090213585
10368,2013-07-09,36.2400016784668,36.40999984741211,35.959999084472656,36.0,6284900.0,0.015410565226141815,-1.812473923253901,-0.5454553336107731,51.07529160508237,47.68595528582521,-1.0366084417497277,-0.9748142988290169,-0.09548528695766834,-1.0174570345367897,12.141110841415195,0.720001220703125,-0.4990505139791992,0.9580018997192354,-0.11261237487342868,2.0286161743118996,0.42269476242290693,1.493309037015564,-1.7852019020263725,89.37510430822783,40.48548472953666,0.5353071372963315,7,-0.7800025939941406,-0.6950016021728516,0.06749820709228516,-0.7800006866455078,2.9299964904785156,1,0.09630236484903998,2.0,35.689998626708984,2.571395485075135,36.0,-1.771433242506812,35.470001220703125,0.09630236484903998
10369,2013-07-10,36.59000015258789,36.66999816894531,36.060001373291016,36.060001373291016,7016500.0,0.009657794092461591,-1.3018800023032187,2.2083128029881585,57.971012489659905,49.092685363639646,-1.2745105140528779,-1.2859972448547978,-0.4346811945464637,-1.3366301828224323,12.374603770323066,0.6099967956542969,-0.40267303153606093,1.2415002822875962,0.02179742253819228,2.461203142037,0.6316488524128943,1.8513517121622982,-1.9396803690503006,95.69902396905577,46.732954620194214,0.6098514298747008,7,-1.0000019073486328,-1.0450000762939453,-0.29250049591064453,-1.1299991607666016,2.0600013732910156,2,0.08362944412490236,-1.812473923253901,36.2400016784668,2.0,35.689998626708984,2.571395485075135,36.0,0.08362944412490236
10370,2013-07-11,37.16999816894531,37.310001373291016,36.84000015258789,36.86000061035156,10298900.0,0.015851271219970098,-1.6857329700272479,0.584902401105545,75.29873514873115,52.934186054043344,-1.6852776270794436,-1.7692605731516835,-1.0046513234231043,-1.8789238264514552,12.327209372161924,0.720001220703125,-0.13508038682027745,1.702498435974121,0.2669224696214343,3.138074402326808,0.9847104527977777,2.4202864191504645,-2.2773169791587975,92.63141621526118,36.65650316005678,0.7177879831763427,7,-1.2599983215332031,-1.4649982452392578,-0.8174982070922852,-1.7099971771240234,1.5700035095214844,3,0.06672056709988161,-1.3018800023032187,36.59000015258789,-1.812473923253901,36.2400016784668,2.0,35.689998626708984,0.06672056709988161
10371,2013-07-12,37.4900016784668,37.4900016784668,37.0099983215332,37.20000076293945,6618900.0,0.008609188197077788,2.310357528083976,0.9354941917700335,75.29875391917423,57.206278555015025,-1.7784362188862275,-2.0353102511637076,-1.3171493322233871,-2.1645678538978785,12.274929725180398,0.48000335693359375,-0.0030656416576277934,1.922001838684082,0.22509911021395368,3.6189045671542104,1.0735504744490214,2.7704532029191427,-2.2588956629896515,100.0,38.856499120007314,0.8484513642350641,7,-1.3400001525878906,-1.6950016021728516,-1.1375017166137695,-2.030000686645508,0.9499969482421804,4,0.06108287538822377,-1.6857329700272479,37.16999816894531,-1.3018800023032187,36.59000015258789,-1.812473923253901,36.2400016784668,0.06108287538822377
10372,2013-07-15,37.790000915527344,37.83000183105469,37.40999984741211,37.4900016784668,6279500.0,0.008002113193632088,1.2105305425889674,1.0344768619610112,89.47363137548832,61.81205909120803,-1.8076305257300902,-2.2697478297538254,-1.6153513306849092,-2.414063256686177,12.631606523605393,0.4200019836425781,0.14643385325514657,2.1065010070800767,0.14153072242533682,4.071471291734817,1.1240158647527068,3.0889861494074466,-2.197471593971855,97.8609167499643,28.27314702479336,0.9824851423273687,7,-1.4699993133544922,-1.8250007629394531,-1.5975008010864258,-2.3299999237060547,0.9599990844726562,0,0.05080704213892773,2.310357528083976,37.4900016784668,-1.6857329700272479,37.16999816894531,-1.3018800023032187,36.59000015258789,0.05080704213892773
10373,2013-07-16,37.81999969482422,37.95000076293945,37.61999893188477,37.88999938964844,5192600.0,0.0007938284882271773,2.4736588499838637,-0.23333290947700366,87.23397347775037,65.58451701712323,-1.5665561943850008,-2.254677167172531,-1.6531609046145945,-2.383610059876574,13.711569609768864,0.3300018310546804,0.36118902726560975,2.0344997406005874,-0.15097880082173276,4.2199782820229075,0.9417604698894309,3.127239011311744,-1.8247253215588728,93.12163438637849,19.21730498904988,1.0927392707111598,7,-1.4399986267089844,-1.7950000762939453,-1.6274995803833008,-2.3599987030029297,0.6300010681152344,1,0.051295574890617424,1.2105305425889674,37.790000915527344,2.310357528083976,37.4900016784668,-1.6857329700272479,37.16999816894531,0.051295574890617424
10374,2013-07-17,37.900001525878906,38.15999984741211,37.79999923706055,37.93000030517578,5810900.0,0.002115331351143279,-2.1303944007695623,0.4285558583106267,88.88885524964007,69.91700117511895,-1.3547820076939274,-2.3130810978424705,-1.7411721649585274,-2.4292251526889714,15.063211789232122,0.3600006103515625,0.6268992270614433,2.0255014419555692,-0.35372045783383044,4.404723341744969,0.8358904920608694,3.215112391850269,-1.5137818746787417,80.30315290581741,4.621582060663442,1.1896109498947003,7,-1.1150016784667969,-1.7700023651123047,-1.7075014114379883,-2.440000534057617,0.9199981689453125,2,0.03350914490595014,2.4736588499838637,37.81999969482422,1.2105305425889674,37.790000915527344,2.310357528083976,37.4900016784668,0.03350914490595014
10375,2013-07-18,37.599998474121094,38.099998474121094,37.560001373291016,37.88999938964844,6911300.0,-0.007915647484946997,-1.9189417683932695,9.66709053916582,84.63468349613825,73.22632750422152,-0.8055801448567834,-1.9649690503957515,-1.4528297412437539,-2.089045535734165,16.238598255669977,0.5399971008300781,0.7963666880003046,1.6309984207153292,-0.8678429639094674,4.129839805340126,0.3815777284029309,2.8804191130277275,-0.8590227836785402,51.30429302143526,-25.605212615055706,1.2494206923124,7,-0.8149986267089844,-1.4699993133544922,-1.4274988174438477,-2.1399974822998047,1.470001220703125,3,0.027925614211939287,-2.1303944007695623,37.900001525878906,2.4736588499838637,37.81999969482422,1.2105305425889674,37.790000915527344,0.027925614211939287
10376,2013-07-19,37.2599983215332,37.599998474121094,37.13000106811523,37.52999877929688,8238400.0,-0.009042557616641966,1.292671126452644,0.9310331219910271,77.95817649000794,76.42590147240807,-0.2995546841246579,-1.4944551041162981,-1.1302933365270533,-1.7109170167954773,15.961376048946505,0.4699974060058665,0.9341819897516288,1.1594984054565458,-1.319376688708445,3.6383734996215367,-0.07993914162594962,2.3989359525390412,-0.23521779969674128,12.62110752274067,-64.01655485194901,1.2394375470824968,7,-0.1999988555908203,-1.1299991607666016,-1.3474969863891602,-1.799997329711914,1.9300003051757741,4,0.03972097218475379,-1.9189417683932695,37.599998474121094,-2.1303944007695623,37.900001525878906,2.4736588499838637,37.81999969482422,0.03972097218475379
10377,2013-07-22,37.41999816894531,37.599998474121094,37.22000122070313,37.54999923706055,7906500.0,0.0042941453199056845,2.304330519297369,0.48148462114467716,77.80366459948412,79.39572069400828,-0.2104813309578546,-1.5388170026833379,-1.3036786915369447,-1.8399336500853067,15.548995429806928,0.37999725341796164,1.0889861834205803,1.1959983825683622,-1.2876443668882658,3.67964113202499,-0.04582299215994823,2.4378197572966727,0.7400016784667969,28.155091700987136,-48.420009304942205,1.2418213747283136,7,-0.30999755859375,-1.289999008178711,-1.542496681213379,-1.9599971771240234,0.8300018310546875,0,0.02725816428847816,1.292671126452644,37.2599983215332,-1.9189417683932695,37.599998474121094,-2.1303944007695623,37.900001525878906,0.02725816428847816
10378,2013-07-23,38.93000030517578,39.7400016784668,38.58000183105469,38.650001525878906,21958000.0,0.04035281160124726,-4.523832879200727,-2.1538190674608995,83.33327756298759,82.21375014660023,-1.4514106656022605,-2.82009003628842,-2.8107631800426134,-3.312092826801873,15.534767778381298,2.3200035095214844,1.2245093651373011,2.4690004348754897,-0.10054523467395882,5.038546104424938,1.184227600100769,3.7537732696502104,-1.7099990844726491,68.9654718823262,-10.043444571030818,1.2847728347747234,7,-0.6399993896484375,-2.010000228881836,-3.0524988174438477,-3.469999313354492,-0.5,1,-0.00462369133739382,2.304330519297369,37.41999816894531,1.292671126452644,37.2599983215332,-1.9189417683932695,37.599998474121094,-0.00462369133739382
10379,2013-07-24,38.93000030517578,39.209999084472656,38.65999984741211,38.97000122070313,10252200.0,0.0,1.1153953372360872,-0.1428610354223687,82.27606124572449,82.98900860182172,-1.212033114217121,-2.6479027023767046,-2.791666416192612,-3.2753027239101584,15.833950514132965,0.5499992370605469,1.441182295727664,2.273500442504883,-0.42610040138895044,4.973101286398716,0.9237000205579662,3.6233008644517994,-1.7099990844726491,68.9654718823262,-10.043074066868286,1.3498004219469173,7,-0.5550003051757812,-2.010000228881836,-3.1424999237060547,-3.469999313354492,-0.31999969482421875,2,-0.012329810903508043,-4.523832879200727,38.93000030517578,2.304330519297369,37.41999816894531,1.292671126452644,37.2599983215332,-0.012329810903508043
10380,2013-07-25,39.25,39.27000045776367,38.72999954223633,38.90999984741211,9191700.0,0.008219873935672029,1.8421020930582743,-8.499809269500684,81.55334196515076,83.68396282915243,-1.3476791533145445,-2.772157251261774,-3.08748996759509,-3.5569167334045915,16.55028981269143,0.5400009155273438,1.6334423842647112,2.379000091552733,-0.43244962183495517,5.190449804940421,0.9732752348588889,3.784724948246577,-1.9795987701415925,81.22599372109751,4.510814993839219,1.405724856693845,7,-0.8149986267089844,-2.3299999237060547,-3.5124998092651367,-3.789999008178711,-1.0499992370605469,3,-0.010955421787917974,1.1153953372360872,38.93000030517578,-4.523832879200727,38.93000030517578,2.304330519297369,37.41999816894531,-0.010955421787917974
10381,2013-07-26,39.11000061035156,39.11999893188477,38.75,38.7599983215332,6965000.0,-0.0035668634305334734,-1.0000000000000384,1.0294180345342145,84.3373198649691,83.11326155020585,-1.0657966142672777,-2.4207590114156403,-2.9341142546709875,-3.3859815724988422,17.237570460006328,0.5,1.7677938003178681,2.026000595092775,-0.7862463625947314,4.838247552780281,0.6198771162490218,3.432124073936528,-1.7902073715209852,74.9999621557879,-3.0425973683325793,1.4061234788437518,7,-0.6749992370605469,-2.190000534057617,-3.3824996948242188,-3.6499996185302734,-0.470001220703125,4,-0.0010227797213778755,1.8421020930582743,39.25,1.1153953372360872,38.93000030517578,-4.523832879200727,38.93000030517578,-0.0010227797213778755
10382,2013-07-29,38.59000015258789,38.9900016784668,38.540000915527344,38.61999893188477,4970300.0,-0.013295843764984272,-5.923234931627443,-0.08571023749061986,73.737336372758,81.61363520520669,-0.4697852831432954,-1.6930017962494688,-2.3997340766796356,-2.83999044578772,17.448478095772,0.5699996948242188,1.7550363338803692,1.3190000534057589,-1.3620984809715608,4.000098587783079,-0.021549213782897425,2.659549320594415,-1.2218027449645916,4.1666004393256895,-69.44994474245502,1.3405492671886594,7,-0.154998779296875,-1.6700000762939453,-2.8924999237060547,-3.1299991607666016,0.7799987792968821,0,0.015548029845779965,-1.0000000000000384,39.11000061035156,1.8421020930582743,39.25,1.1153953372360872,38.93000030517578,0.015548029845779965
10383,2013-07-30,38.7599983215332,39.04999923706055,38.61999893188477,38.72999954223633,6160000.0,0.004405238877251305,-2.4400024414063886,-0.9999999999997632,72.74629166973227,79.82001702966139,-0.5502913040721893,-1.6548633407481645,-2.5585611636761456,-2.983703603172785,18.173042834789584,0.45999908447265625,1.7278921797135638,1.3029983520507784,-1.2389533941930964,3.844950098294653,0.03202247892883747,2.5739742251727193,-1.3443648284930347,30.136649857601967,-39.00588836990316,1.2709758731219383,7,-0.3249969482421875,-1.8399982452392578,-3.227497100830078,-3.299997329711914,0.720001220703125,1,-0.013157852002534054,-5.923234931627443,38.59000015258789,-1.0000000000000384,39.11000061035156,1.8421020930582743,39.25,-0.013157852002534054
10384,2013-07-31,39.18000030517578,39.349998474121094,38.77999877929688,38.97999954223633,8871300.0,0.01083596495950423,1.1111213150885952,6.6669633774160735,71.80041804373406,78.3939875349498,-0.8600775242606744,-1.8507830764913251,-2.9577679928371765,-3.3761484794022607,19.461145975430554,0.5900001525878906,1.6255836429066548,1.5205003738403349,-0.8823880332288212,3.923388780909491,0.31905617030575684,2.721944577374913,-1.7178794484270838,79.01250847713058,12.310700461684306,1.2014442035345765,7,-0.7449989318847656,-2.0749988555908203,-3.7975006103515625,-3.719999313354492,0.0,2,-0.01914241945273598,-2.4400024414063886,38.7599983215332,-5.923234931627443,38.59000015258789,-1.0000000000000384,39.11000061035156,-0.01914241945273598
10385,2013-08-01,39.81999969482422,39.900001525878906,39.25,39.36000061035156,8625100.0,0.016334849021527154,1.0967698271088415,2.299986648610502,73.63079177728378,77.91316701131379,-1.2874412570387292,-2.26427247098475,-3.5681394068847183,-3.9882618681084026,21.15614172528145,0.720001220703125,1.5891205391707146,1.9429998397827148,-0.412447401149052,4.298447080714482,0.7652762193168314,3.1207234602485983,-2.312321221641156,94.11751506243759,30.32119654570539,1.1777236204658845,8,-1.2599983215332031,-2.614999771118164,-4.4375,-4.35999870300293,-0.06999969482421875,3,-0.03038671757272593,1.1111213150885952,39.18000030517578,-2.4400024414063886,38.7599983215332,-5.923234931627443,38.59000015258789,-0.03038671757272593
10386,2013-08-02,39.93999862670898,39.9900016784668,39.40999984741211,39.63000106811523,9305700.0,0.0030135342241188745,1.8292519538517813,0.6739090773389945,72.63153667928857,77.33848613129206,-1.1033304445364678,-2.1860415408251725,-3.637484722053621,-4.0809905974350755,23.32758993250292,0.5800018310546875,1.5463701883180505,1.8659988403320256,-0.4875105936394277,4.219508274303479,0.6892441233462989,3.042753557317752,-2.3366272314180776,96.55151548634684,35.533058175791645,1.1767547169857278,8,-0.674997329711907,-2.6899986267089773,-4.5574989318847585,-4.479997634887688,0.37000274658203836,4,-0.043565296033984846,1.0967698271088415,39.81999969482422,1.1111213150885952,39.18000030517578,-2.4400024414063886,38.7599983215332,-0.043565296033984846
10387,2013-08-05,39.86000061035156,39.900001525878906,39.65999984741211,39.72000122070313,4514300.0,-0.0020029549100665234,1.1818213344430573,0.4516144910415207,71.24999602635961,75.99589929388895,-0.7161280621219532,-1.8736841613363282,-3.506073654871102,-3.968641583194369,25.8238688516637,0.2799987792968679,1.5436028863186877,1.577500724792479,-0.6204491909137246,3.7754506404986827,0.4785257669393772,2.676475682645581,-2.1134313980701123,90.51088996430336,32.167217730234015,1.098974957853102,8,-0.5949993133544922,-2.6100006103515625,-4.477500915527344,-4.399999618530273,0.1699981689453196,0,-0.03060715509337686,1.8292519538517813,39.93999862670898,1.0967698271088415,39.81999969482422,1.1111213150885952,39.18000030517578,-0.03060715509337686
10388,2013-08-06,39.72999954223633,39.9900016784668,39.52999877929688,39.810001373291016,5140100.0,-0.003261441699061951,1.0909106672214963,-0.5714441416894023,68.86595002827599,74.50588693639467,-0.5148557631113633,-1.548191840888478,-3.325110133966888,-3.8081540791663144,28.131410405222258,0.46000289916991477,1.5966989057735788,1.2729997634887695,-0.7923344277653968,3.338333954742936,0.2403326678616864,2.3056668591158527,-1.8488243819837606,78.5122716310155,21.99843695755139,1.032667095627083,8,-0.4649982452392578,-2.329998016357422,-4.347499847412109,-4.269998550415039,0.18000030517578125,1,-0.009061178316119634,1.1818213344430573,39.86000061035156,1.8292519538517813,39.93999862670898,1.0967698271088415,39.81999969482422,-0.009061178316119634
10389,2013-08-07,39.650001525878906,39.88999938964844,39.4900016784668,39.54999923706055,4513300.0,-0.002013541839394617,-2.6363857051204245,-1.25,72.13827503077307,73.45976838813048,-0.3598243935821941,-1.293510933757993,-3.2007984472979416,-3.6930351747051375,30.16917636817784,0.3999977111816406,1.6528867368100677,1.040001678466794,-0.8920553339740138,2.972058690907602,0.0739731722463901,2.006030184687198,-1.6422967745334844,54.05413764839911,-2.989840008056916,0.9660285062204038,8,-0.38500022888183594,-2.25,-4.280001640319824,-4.190000534057617,0.6299972534179759,2,-0.004287565626740819,1.0909106672214963,39.72999954223633,1.1818213344430573,39.86000061035156,1.8292519538517813,39.93999862670898,-0.004287565626740819
10390,2013-08-08,39.650001525878906,39.959999084472656,39.41999816894531,39.849998474121094,3897300.0,0.0,1.5714441416893732,-1.9999237078008774,77.85553402685593,72.73956996167347,-0.3320341223793193,-1.1575364780122541,-3.152024934102613,-3.650212797704981,31.45668959379878,0.5400009155273438,1.5144497282695752,0.91600151062012,-0.9439072730223756,2.7759102942626157,-0.01395288120112781,1.8459559024413679,-1.5233589589062007,41.3794691010497,-20.404495054960456,0.9299543918212477,8,-0.38500022888183594,-2.25,-4.437501907348633,-4.190000534057617,0.7999992370605469,3,-0.011853750381229156,-2.6363857051204245,39.650001525878906,1.0909106672214963,39.72999954223633,1.1818213344430573,39.86000061035156,-0.011853750381229156
10391,2013-08-09,39.77999877929688,39.93999862670898,39.5099983215332,39.54999923706055,5768600.0,0.0032786191277478505,-1.7741832277117613,-1.1500152590219321,77.69957339809386,73.17981852004412,-0.3989515057852131,-1.167009623099709,-3.242982935148767,-3.7368357057742188,32.60698074547548,0.43000030517577414,1.3985288564294223,0.9314989089965877,-0.887457730214777,2.7504555482079525,0.022020589390905343,1.84097722860227,-1.5415546656345285,63.15761295115334,-2.761200245252496,0.9094783196056812,8,-0.47499847412110086,-2.079998016357429,-4.537499427795417,-4.069997787475593,0.950000762939446,4,-0.0007541171497595922,1.5714441416893732,39.650001525878906,-2.6363857051204245,39.650001525878906,1.0909106672214963,39.72999954223633,-0.0007541171497595922
10392,2013-08-12,39.709999084472656,39.91999816894531,39.47999954223633,39.47999954223633,3506600.0,-0.001759670612676234,-2.8260826298243575,0.9999999999999691,63.82980450297871,72.18909772373817,-0.17139666029237333,-0.9969051255634298,-3.1158992056205363,-3.6298152493439844,33.417599614585605,0.4399986267089844,1.2676705045961896,0.7654993057251005,-1.0206053457234674,2.5516039571736684,-0.12755301999918345,1.6585516314493844,-1.3664615169220369,50.877040348540724,-14.050950619683626,0.8930523257242842,8,-0.3249988555908203,-2.009998321533203,-4.407499313354492,-3.979999542236328,1.1399993896484375,0,0.01510960218211066,-1.7741832277117613,39.77999877929688,1.5714441416893732,39.650001525878906,-2.6363857051204245,39.650001525878906,0.01510960218211066
10393,2013-08-13,39.7599983215332,39.91999816894531,39.45000076293945,39.70000076293945,4100300.0,0.001259109499201605,1.4736884373682415,0.26085946959016804,64.45993957607553,71.37348900510945,-0.07222355821397741,-0.9424314555656963,-3.11092497943595,-3.629832427765095,34.11622765455028,0.4699974060058594,1.1349694416097478,0.7184986114501939,-1.0205673431787545,2.4575645660791423,-0.15103436586427677,1.5880315887646645,-1.317672907327612,62.96288447138275,-1.3943128685910438,0.8695329773144731,8,-0.1399974822998047,-1.7849979400634766,-4.329998016357422,-4.029998779296875,1.0400009155273438,1,0.006790756266643383,-2.8260826298243575,39.709999084472656,-1.7741832277117613,39.77999877929688,1.5714441416893732,39.650001525878906,0.006790756266643383
10394,2013-08-14,39.16999816894531,39.790000915527344,39.040000915527344,39.77999877929688,11735300.0,-0.014839038669384408,1.3809339275334238,-10.167090539165937,48.72608214984267,68.60629904650489,0.5768729375254154,-0.26604840060187485,-2.49133893474594,-2.995487996957408,34.280084269908215,0.75,1.0939465136941422,0.06499862670898438,-1.5892471737647682,1.719244427182737,-0.7621242735278955,0.8921215269458642,-0.6348121788840473,14.130164364022358,-46.106561395803375,0.8271229002368772,8,0.3450031280517578,-1.1449966430664062,-3.6674985885620117,-3.4399986267089844,1.3500022888183594,2,0.018892052924666336,1.4736884373682415,39.7599983215332,-2.8260826298243575,39.709999084472656,-1.7741832277117613,39.77999877929688,0.018892052924666336
10395,2013-08-15,38.650001525878906,38.900001525878906,38.36000061035156,38.66999816894531,8551200.0,-0.013275380836720863,1.2499880791544147,0.032781349275833226,43.46590170188048,65.36567293790398,1.0208000157994022,0.35483788849506936,-1.9223655949937921,-2.4340399891959024,34.42365681188768,0.80999755859375,1.0414457075343009,-0.5074981689453111,-2.0213210195461073,1.0063246816554852,-1.2644095942457056,0.2494132563550835,1.3400001525878906,18.354511368053643,-38.3617956401837,0.7569114253003981,8,0.5249996185302734,-0.2350006103515625,-3.0825023651123047,-2.920001983642578,1.8199996948242259,3,0.042173277854247404,1.3809339275334238,39.16999816894531,1.4736884373682415,39.7599983215332,-2.8260826298243575,39.709999084472656,0.042173277854247404
10396,2013-08-16,38.7400016784668,39.04999923706055,38.43999862670898,38.63000106811523,5714600.0,0.002328593765452469,-1.4897704979291444,-5.500953834414701,52.427218026177066,63.27425316010593,0.8299584363774528,0.40201232433177836,-1.954885839055322,-2.491544223303812,35.41025338561234,0.6100006103515696,0.9693202264564036,-0.4914981842041044,-1.7354017042781535,0.7524053358699447,-1.1134499442411325,0.13045357583292372,1.217399978637694,24.35908094995892,-37.393178556691495,0.6219517600370252,8,0.4349994659423828,-0.24000167846679688,-2.932501792907715,-3.0100021362304688,1.5699996948242188,4,0.044140397789996566,1.2499880791544147,38.650001525878906,1.3809339275334238,39.16999816894531,1.4736884373682415,39.7599983215332,0.044140397789996566
10397,2013-08-19,38.43999862670898,39.02999877929688,38.40999984741211,38.93999862670898,5365800.0,-0.007744012358279595,-1.2142915531335965,-4.545429324455248,45.03105074979081,60.62593101805202,1.0139825404964355,0.8246284624708053,-1.6161452378749246,-2.160140561820235,36.43002357372733,0.6199989318847727,0.8160801577079795,-0.8425012588501062,-1.8311283364222248,0.14612581872201247,-1.3368147976361655,-0.34818772006404686,1.485455009460452,5.128085997104283,-58.11904804718831,0.49431353878606044,8,0.7200012207031321,0.12000274658203836,-2.4674978256225515,-2.644998550415032,1.8800010681152415,0,0.05957338702754811,-1.4897704979291444,38.7400016784668,1.2499880791544147,38.650001525878906,1.3809339275334238,39.16999816894531,0.05957338702754811
10398,2013-08-20,38.75,38.86000061035156,38.45000076293945,38.58000183105469,5428900.0,0.008064552142715842,1.1025666105872687,-0.339996337890625,43.08679621129794,57.397988926999226,0.6150256913403496,0.5274954573685022,-1.8971927753595992,-2.443006720274269,35.450248282364264,0.42000198364258523,0.6617618050907481,-0.5234998703002915,-1.5287756152812761,0.48177587468069305,-1.0261377427907803,-0.0208619978098028,1.1441445756530726,27.272678770547344,-32.57655271404846,0.5026378724904921,8,0.4099998474121094,-0.18999862670898438,-2.607499122619629,-2.7849998474121094,1.6300010681152273,1,0.054193509009576646,-1.2142915531335965,38.43999862670898,-1.4897704979291444,38.7400016784668,1.2499880791544147,38.650001525878906,0.054193509009576646
10399,2013-08-21,38.45000076293945,38.7599983215332,38.0,38.29999923706055,9314200.0,-0.007741915795110854,-1.0266621907552083,0.8823714208778386,25.270713377778705,51.55523107710175,0.8123289776193943,0.83236639036123,-1.5272851620943584,-2.1098366878539423,34.12044557847835,0.7599983215332031,0.5016257271558686,-0.7994991302490249,-1.8606693519163997,0.26167109141835,-1.3300842410827158,-0.2689140194153339,1.4134609334075918,42.85724665850442,-12.134418347384177,0.5305851108336874,8,0.5199985504150391,0.1100006103515625,-2.247500419616699,-2.4250011444091797,1.7099990844726562,2,0.06111829460316076,1.1025666105872687,38.75,-1.2142915531335965,38.43999862670898,-1.4897704979291444,38.7400016784668,0.06111829460316076
10400,2013-08-22,38.81999969482422,38.95000076293945,38.349998474121094,38.61999893188477,4258600.0,0.009622858895789621,1.6086891621816615,1.333324856314484,31.456927291950336,46.41715928753025,0.3489037595825053,0.45165790982930076,-1.8064831992909518,-2.440344460590289,32.786135364111026,0.6000022888183594,0.362411525496519,-0.4080001831054716,-1.4864118605854912,0.6704114943745481,-0.9472060218454814,0.13120565563453823,0.9689235336689421,78.09526577560118,27.18909346804905,0.5392058387400086,8,0.1399993896484375,-0.2599983215332031,-2.3625001907348633,-2.690000534057617,1.470001220703125,3,0.04379187986356703,-1.0266621907552083,38.45000076293945,1.1025666105872687,38.75,-1.2142915531335965,38.43999862670898,0.04379187986356703
10401,2013-08-23,39.06999969482422,39.13999938964844,38.709999084472656,38.93000030517578,5162800.0,0.006439979442692589,2.071444141689373,0.6999942779759543,37.61752037099497,43.50468327286538,-0.013858313266112532,0.20923507921962425,-1.9831492862975892,-2.6390990264373357,31.492732084376186,0.43000030517578125,0.2121523182162406,-0.15600013732910156,-1.2354811062888942,0.9234808316306911,-0.6957406218089943,0.3837403471507912,0.6473666045292177,93.859672605105,45.98191913747205,0.5397404844798948,8,-0.1100006103515625,-0.5099983215332031,-2.6125001907348633,-2.940000534057617,1.3300018310546875,4,0.035833159375846524,1.6086891621816615,38.81999969482422,-1.0266621907552083,38.45000076293945,1.1025666105872687,38.75,0.035833159375846524
10402,2013-08-26,39.18999862670898,39.560001373291016,39.040000915527344,39.15999984741211,6757700.0,0.0030713829747137655,-2.8519031337421232,0.2142779291552626,41.509400011516036,40.95462332124766,-0.24068720512717334,0.14386743244283196,-2.0269079206914142,-2.7120633154674536,30.7467507833929,0.5200004577636719,0.033914138562089136,-0.06600112915040057,-1.1035971977105064,0.9715949394097052,-0.5847991634304535,0.4527969051296523,0.4586730206703251,76.28189609849689,30.94578256374082,0.5187980342800523,8,-0.2949981689453054,-0.5849971771240163,-2.594999313354485,-3.0599994659423757,1.0699996948242259,0,0.02857879014618603,2.071444141689373,39.06999969482422,1.6086891621816615,38.81999969482422,-1.0266621907552083,38.45000076293945,0.02857879014618603
10403,2013-08-27,38.25,38.810001373291016,38.11999893188477,38.810001373291016,9172200.0,-0.02398567643909899,1.4642883904060344,-18.667472024419478,32.6732196476121,39.17097193211093,0.5169563686413241,1.1001020345605497,-1.0296913046176783,-1.725388099329372,29.547937168855178,1.0699996948242045,-0.18790947629955923,-0.9804998397827163,-2.091865976677319,0.13086629711188635,-1.5361829082300176,-0.42481677133541496,1.3327247814841314,16.025626918045212,-27.04248358054563,0.5556830684473019,8,0.5300006866455078,0.7450008392333984,-1.630000114440918,-2.1200008392333984,1.970001220703132,1,0.054117639080371704,-2.8519031337421232,39.18999862670898,2.071444141689373,39.06999969482422,1.6086891621816615,38.81999969482422,0.054117639080371704
10404,2013-08-28,38.43000030517578,38.68999862670898,38.13999938964844,38.36999893188477,5115000.0,0.0047058903313930145,-1.115379818802012,-0.1071450466958545,35.544987281309986,38.29087032982532,0.24691417217223233,0.9075639457857534,-1.1601631882577976,-1.8710826544615173,28.018910446316823,0.5499992370605398,-0.3161002841217382,-0.7629995346069336,-1.9307246356863033,0.40472556647243607,-1.3468620851466184,-0.17913698406724876,1.1300010681152344,21.527836646462546,-20.855245469353804,0.5838625505396859,8,0.35000038146972656,0.5650005340576172,-0.8249998092651367,-1.510000228881836,1.5,2,0.05074162756841871,1.4642883904060344,38.25,-2.8519031337421232,39.18999862670898,2.071444141689373,39.06999969482422,0.05074162756841871
10405,2013-08-29,38.61000061035156,38.81999969482422,38.2599983215332,38.38000106811523,3192400.0,0.0046838486533016255,-1.38295903708333,3.8332379680850024,36.29977647821863,36.49893238005216,0.06776973878726977,0.666434051172061,-1.2743047411336832,-2.0168192836715804,25.88714643253632,0.5600013732910156,-0.4590263871048208,-0.5224992752075224,-1.6787699114027959,0.6337713609877511,-1.1006345933051591,0.05563604289011437,0.8876007080078097,34.0278366464626,-5.490813759011637,0.5781353180976364,8,0.1700000762939453,0.38500022888183594,-0.9625005722045898,-1.6900005340576172,1.25,3,0.040145019750271294,-1.115379818802012,38.43000030517578,1.4642883904060344,38.25,-2.8519031337421232,39.18999862670898,0.040145019750271294
10406,2013-08-30,38.20000076293945,38.650001525878906,38.060001373291016,38.63999938964844,4377300.0,-0.010619006499113737,1.5652018874339688,-1.9130413149121197,33.62256647383538,35.23132301605711,0.43931355008861317,0.9901598608419562,-0.7670356198269133,-1.584172302668776,23.684676917512476,0.5900001525878906,-0.5211953331793069,-0.8454992294311552,-2.0077737004157115,0.3167752415534011,-1.4266364649234333,-0.26436199393887705,1.2376965026855444,9.333292643229168,-27.561022902841504,0.5811372354922784,8,0.5799999237060547,0.7950000762939453,-0.5225000381469727,-1.2800006866455078,1.0400009155273438,4,0.054712044786542124,-1.38295903708333,38.61000061035156,-1.115379818802012,38.43000030517578,1.4642883904060344,38.25,0.054712044786542124
10407,2013-09-03,38.63999938964844,39.09000015258789,38.47999954223633,38.61999893188477,4466800.0,0.011518288427257328,-3.066681077781875,-0.045455727699107336,38.800002136232095,34.755012563272025,0.03427266323681977,0.47861427121296174,-1.1129627933538444,-1.9976176115267492,21.344052724301964,0.8899993896484375,-0.5136224314876827,-0.3445005416870117,-1.4536290356171904,0.7646279522431669,-0.8990647886521046,0.21006370527808116,0.740189985351563,56.31055376137003,21.775455822701034,0.5545642469650894,9,0.1400012969970703,0.35500144958496094,-0.962498664855957,-1.7199993133544922,0.6500015258789062,1,0.04554871024925444,1.5652018874339688,38.20000076293945,-1.38295903708333,38.61000061035156,-1.115379818802012,38.43000030517578,0.04554871024925444
10408,2013-09-04,39.36999893188477,39.47000122070313,38.52000045776367,38.77000045776367,6224400.0,0.01889232799604801,1.3749928474698874,29.999237078019785,51.94553438833807,37.71888156444529,-0.668870082174088,-0.2948558818026683,-1.713967785464554,-2.6991040910182775,19.352837895325255,0.9500007629394602,-0.5326265921750135,0.4034990310669002,-0.6656519713965281,1.4726500335303285,-0.13107647016481394,0.9380745322986144,-1.3699989318847727,92.90763832337277,53.48676612406745,0.5345755012317132,9,-0.5599975585937571,-0.3749980926513743,-1.6924982070922923,-2.4499988555908274,0.75,2,0.022606030322435355,-3.066681077781875,38.63999938964844,1.5652018874339688,38.20000076293945,-1.38295903708333,38.61000061035156,0.022606030322435355
10409,2013-09-05,39.47999954223633,39.58000183105469,39.290000915527344,39.36000061035156,4374400.0,0.0027940211667740744,-1.2307906744721746,0.19999872843100866,58.77376423555637,40.754085669290404,-0.6899567686535732,-0.4408481489232088,-1.7177935743426005,-2.770401605611738,17.396215912618302,0.29000091552734375,-0.49465444724142316,0.5219997406005845,-0.5267800757754486,1.5707795569766176,-0.0023901675874284933,1.0463896487885975,-1.450599517822269,93.42090403278631,49.214671451432835,0.5243899081880153,9,-0.6599979400634766,-0.4849987030029297,-1.8024988174438477,-2.559999465942383,0.9000015258788991,3,0.018743710411524672,1.3749928474698874,39.36999893188477,-3.066681077781875,38.63999938964844,1.5652018874339688,38.20000076293945,0.018743710411524672
10410,2013-09-06,39.18000030517578,39.599998474121094,38.97999954223633,39.599998474121094,4770400.0,-0.007598764957927662,1.9523887375113533,-3.5000158947134183,54.45342863386695,42.62474214294285,-0.37271626225197707,-0.18747769734997632,-1.310982118800439,-2.440555411639828,15.299961078776175,0.6199989318847656,-0.47687057657395115,0.2455005645751953,-0.7580807614475589,1.2490818905979495,-0.2562900984361818,0.7472912275865724,-1.0885762084961002,72.72734028402209,24.936106416528204,0.5017906630113789,9,-0.35000038146972656,-0.1849994659423828,-1.409998893737793,-2.260000228881836,1.3699989318847656,4,0.019142419452736092,-1.2307906744721746,39.47999954223633,1.3749928474698874,39.36999893188477,-3.066681077781875,38.63999938964844,0.019142419452736092
10411,2013-09-09,39.75,39.84000015258789,39.25,39.38999938964844,3656700.0,0.014548230995008904,1.1851820455219768,-0.8571480472297911,62.57200156102542,44.965031203999445,-0.9343734113789637,-0.8009027593204934,-1.7617977213304528,-2.952660837968729,13.214955692081116,0.6599998474121094,-0.35915003087849584,0.817000198364255,-0.18133637314159756,1.8153367698701075,0.31783191261133226,1.3161684841171777,-1.5680614406738371,93.38234469140235,38.53411581723214,0.49916828575292527,9,-0.7999992370605469,-0.7549991607666016,-1.8674993515014648,-2.75,0.5,0,0.002767310952240587,1.9523887375113533,39.18000030517578,-1.2307906744721746,39.47999954223633,1.3749928474698874,39.36999893188477,0.002767310952240587
10412,2013-09-10,40.310001373291016,40.36000061035156,39.88000106811523,39.959999084472656,6427400.0,0.014088084862666994,1.1333276819395899,0.9722269317170347,64.28573923796819,48.47753338070568,-1.4737783882629927,-1.3846399134873053,-2.1936504196446123,-3.4462933203018125,11.33634488158607,0.6100006103515625,-0.262578790507348,1.347001457214354,0.22229182188979735,2.4717110925389107,0.7846466395520721,1.909356274876636,-1.9954178865039154,97.2826503850978,37.33746840534833,0.5623548176622785,9,-1.1000003814697266,-1.1300010681152344,-2.0525007247924805,-3.2650012969970703,0.4399986267089844,1,-0.02654427334088827,1.1851820455219768,39.75,1.9523887375113533,39.18000030517578,-1.2307906744721746,39.47999954223633,-0.02654427334088827
10413,2013-09-11,40.02999877929688,40.38999938964844,39.959999084472656,40.04999923706055,6720000.0,-0.006946231318653795,-4.375008940705243,-0.05714379134830288,64.52204425751188,51.69720637806144,-1.0222281974555543,-1.1419192140789178,-1.792235940920726,-3.106145434999952,9.44615372060281,0.43000030517578125,-0.20608110826745474,1.0534988403320398,-0.1170386863457793,2.224036367009859,0.46823007699313024,1.6387676036709493,-1.510873580153337,74.46803905601162,11.850713638950275,0.5852687633389109,9,-0.8049983978271555,-0.8349990844726634,-1.772498130798347,-2.984998703002937,0.6200027465820241,2,-0.018486082596441578,1.1333276819395899,40.310001373291016,1.1851820455219768,39.75,1.9523887375113533,39.18000030517578,-0.018486082596441578
10414,2013-09-12,39.90999984741211,40.11000061035156,39.65999984741211,39.93000030517578,5855600.0,-0.002997725094781578,1.3684184108818953,1.0000000000003553,60.50096763974551,54.38622761823109,-0.7489764321958887,-1.0157149100281941,-1.5526176901447428,-2.9350300180779527,8.255502554358621,0.4500007629394531,-0.1739764194276603,0.8964998245239286,-0.3444549328110753,2.1374545818589326,0.27602244585642666,1.5169772031914306,-1.1663697454079767,65.95747558999304,5.079150389386598,0.6204773786675031,9,-0.6849994659423828,-0.7150001525878906,-1.577498435974121,-2.864999771118164,0.7999992370605469,3,0.0052618162183801775,-4.375008940705243,40.02999877929688,1.1333276819395899,40.310001373291016,1.1851820455219768,39.75,0.0052618162183801775
10415,2013-09-13,40.27999877929688,40.29999923706055,39.7400016784668,40.060001373291016,4272300.0,0.009270832706073318,3.307701336619863,-10.999618539004741,61.39359360452427,57.47189729941875,-0.9579083609680907,-1.3252853735255954,-1.807192490088319,-3.2654527471521035,8.470308340312299,0.55999755859375,-0.0006189318281997203,1.1849988937377987,-0.16476870900162055,2.534766496477218,0.510115092368089,1.8598826951075083,-1.3388043627754342,90.35081848723812,32.2545959690397,0.6748838013697102,9,-0.8449993133544993,-1.0849990844726634,-1.9474973678588938,-3.234998703002937,0.7100028991699148,4,0.002482678546399164,1.3684184108818953,39.90999984741211,-4.375008940705243,40.02999877929688,1.1333276819395899,40.310001373291016,0.002482678546399164
10416,2013-09-16,40.45000076293945,40.58000183105469,40.27999877929688,40.5,5393100.0,0.004220506176627614,1.857132477157477,-0.22727193910283464,61.75374993238885,60.02231372121394,-0.8662825155905765,-1.4341390284297049,-1.8745011671556284,-3.3994379664367216,8.599303596844088,0.3000030517578054,0.16749483066953985,1.2695009231567411,-0.1971596997975098,2.736161546110992,0.5361706116796157,2.0028312346338666,-1.3349497496427674,85.86947958519403,28.83131214636615,0.733330311477127,9,-0.8999996185302734,-1.1599998474121094,-2.117499351501465,-3.405000686645508,-0.17000198364257102,0,0.002472150117057925,3.307701336619863,40.27999877929688,1.3684184108818953,39.90999984741211,-4.375008940705243,40.02999877929688,0.002472150117057925
10417,2013-09-17,40.72999954223633,40.84000015258789,40.38999938964844,40.65999984741211,4061200.0,0.006922095772947667,2.1034437399700088,-1.4000152590218966,76.38296957089533,62.73758429705364,-0.9148428687149064,-1.6166675970968711,-2.036441916265659,-3.643022904246351,8.907728520433626,0.4500007629394531,0.34110485443014227,1.434999656677249,-0.14167877334591594,3.011678086700414,0.6466604416656665,2.2233388716888314,-1.4098554144535242,90.67791678789642,27.276618555931307,0.7883392150115813,9,-0.8199996948242188,-1.3099994659423828,-2.227499008178711,-3.684999465942383,-1.0,1,-0.01178491401009163,1.857132477157477,40.45000076293945,3.307701336619863,40.27999877929688,1.3684184108818953,39.90999984741211,-0.01178491401009163
10418,2013-09-18,40.849998474121094,40.900001525878906,40.54999923706055,40.70000076293945,7654400.0,0.002946205087980047,1.7999755863100233,2.14283378746594,76.07756990598085,64.66022937154524,-0.8971734688448691,-1.6561868446218355,-2.0522852740408055,-3.7196326982257375,9.258995469614382,0.3500022888183594,0.5884171313268567,1.4499986648559542,-0.24883013889659367,3.148827468608502,0.6005842629796803,2.299413066732228,-1.2866773823694757,95.96750128438222,26.14301720136183,0.8494144018762735,9,-0.9099979400634766,-1.3999977111816406,-2.307497978210449,-3.8049983978271484,-0.9699974060058665,2,-0.0024479431543784624,2.1034437399700088,40.72999954223633,1.857132477157477,40.45000076293945,3.307701336619863,40.27999877929688,-0.0024479431543784624
10419,2013-09-19,40.79999923706055,40.93999862670898,40.66999816894531,40.90999984741211,5066800.0,-0.0012239715771892312,2.1765101875955506,-0.73334859235523,74.2793729684192,66.86311207538438,-0.7154818479884,-1.497902938700605,-1.9078472192581444,-3.629767008183464,10.498427726650272,0.27000045776366477,0.7981929964001608,1.2824995040893583,-0.46407411993004644,3.029073128108763,0.40921269207965594,2.1557863160990607,-0.9960756671660178,88.33335452615034,13.40330140491426,0.8732868120097033,9,-0.7049999237060547,-1.3299999237060547,-2.0024986267089844,-3.7549991607666016,-0.5699996948242188,3,-0.003676414558493213,1.7999755863100233,40.849998474121094,2.1034437399700088,40.72999954223633,1.857132477157477,40.45000076293945,-0.003676414558493213
10420,2013-09-20,40.52000045776367,40.90999984741211,40.5099983215332,40.88999938964844,7179000.0,-0.006862715307174305,-1.0512730224869666,3.3636079900124844,76.48403138853325,68.40889316732971,-0.2519052310273935,-1.1425957083043414,-1.5534140389653146,-3.31495730462629,11.360078221911532,0.40000152587890625,0.8787351346436907,0.9175006866455107,-0.8514697861595266,2.686471159450548,0.03301545024299202,1.8019859230480293,-0.488861876506256,36.36389908389417,-44.92781184030811,0.8844852364025177,9,-0.220001220703125,-1.0500011444091797,-1.7499990463256836,-3.4750003814697266,0.48999786376953125,4,0.004689008503517389,2.1765101875955506,40.79999923706055,1.7999755863100233,40.849998474121094,2.1034437399700088,40.72999954223633,0.004689008503517389
10421,2013-09-23,40.47000122070313,40.61999893188477,40.25,40.5,5780200.0,-0.0012339396963397808,1.7407669049703793,0.08107801593927538,72.93236605051479,69.36962947983488,-0.09949636774579318,-1.035420663380883,-1.43834296819972,-3.2332779209777485,11.752434741079782,0.36999893188477273,0.9186349775160423,0.7975013732910199,-0.9934096418672524,2.5884123884492922,-0.09795413428811628,1.692956880870156,-0.2570906303554068,31.8842983430926,-50.395857497284666,0.8954555075791368,9,-0.17000198364258523,-1.00000190734864,-1.6750001907348704,-3.425001144409187,1.289997100830071,0,0.012849034891989408,-1.0512730224869666,40.52000045776367,2.1765101875955506,40.79999923706055,1.7999755863100233,40.849998474121094,0.012849034891989408
10422,2013-09-24,40.310001373291016,40.560001373291016,40.22999954223633,40.45000076293945,4440700.0,-0.003953541946775774,-1.1999898275774377,4.666836215667433,63.7427331093591,69.28303935226235,0.06761379225235942,-0.8297526549273826,-1.2234602107748316,-3.046837182927547,11.490898820216398,0.3300018310546875,1.010231314416444,0.5815013885498033,-1.215914956911412,2.3789177340110186,-0.3172067841808044,1.480209561280411,0.6299972534179616,11.267878058477885,-66.7900606327371,0.8987081727306071,9,-0.01000213623046875,-0.8400020599365234,-1.4725008010864258,-3.2650012969970703,1.4099998474121165,1,-0.000744296526221766,1.7407669049703793,40.47000122070313,-1.0512730224869666,40.52000045776367,2.1765101875955506,40.79999923706055,-0.000744296526221766
10423,2013-09-25,40.31999969482422,40.52000045776367,40.209999084472656,40.43000030517578,4421200.0,0.0002480357527308019,1.1379337560179947,0.7857220708446866,62.650620406127885,69.52188965963818,0.11519181543251023,-0.7132912087806318,-1.1782949724922744,-3.0350178180483454,12.228330436384548,0.3100013732910156,1.0131735115534681,0.48799972534179403,-1.1850382287526955,2.1610376794362836,-0.3485192517054543,1.3245187023890423,0.6057989501953074,15.068586209599601,-58.52429171747174,0.8365189770472454,9,0.020000457763671875,-0.8500003814697266,-1.4599990844726562,-3.2749996185302734,1.7700004577636719,2,-0.014632940403112804,-1.1999898275774377,40.310001373291016,1.7407669049703793,40.47000122070313,-1.0512730224869666,40.52000045776367,-0.014632940403112804
10424,2013-09-26,40.38000106811523,40.540000915527344,40.150001525878906,40.52000045776367,3275500.0,0.0014881293091555392,3.333319204848896,1.2727146622278354,69.48054441214603,70.42043974937393,0.1440161574060852,-0.653203027407244,-1.183877304380701,-3.073110158287143,12.958307036334817,0.3899993896484375,0.9614166328496481,0.45050106048583416,-1.1014140875511913,2.0024162085228596,-0.32545651353267857,1.226458634504347,0.5171655944824209,30.263164499143265,-41.644769652867275,0.7759575740185122,9,0.16499900817871804,-0.9100017547607351,-1.5200004577636648,-3.335000991821282,1.6499977111816548,3,-0.01238236718113439,1.1379337560179947,40.31999969482422,-1.1999898275774377,40.310001373291016,1.7407669049703793,40.47000122070313,-0.01238236718113439
10425,2013-09-27,40.15999984741211,40.33000183105469,40.0,40.25,3799300.0,-0.0054482717900875555,1.6399743656255246,0.6428610354223107,57.50915597363531,69.9488181984013,0.38577367905588744,-0.3279394369440922,-0.9012199982214781,-2.832256776066913,13.827001395949761,0.38000106811522727,0.9235772028544886,0.1529998779296875,-1.2710063027071357,1.5770060585665107,-0.5590032123887241,0.8650029682480991,0.6923369069824119,25.806471460477525,-41.59290069428437,0.7120030903184099,9,0.3099994659423828,-0.6599998474121094,-1.3949995040893555,-3.114999771118164,1.8300018310546875,4,0.001743020296070208,3.333319204848896,40.38000106811523,1.1379337560179947,40.31999969482422,-1.1999898275774377,40.310001373291016,0.001743020296070208
10426,2013-09-30,40.290000915527344,40.40999984741211,39.68000030517578,39.88000106811523,5521700.0,0.003237078401622906,1.24616034696261,-4.55554613656601,49.56520729569387,66.96906683449002,0.2578003041089829,-0.3091868877526309,-0.9548016262661321,-2.9412363827879204,14.185114548839811,0.7299995422363281,0.930279653212267,0.1785009384155245,-0.9665991935390394,1.3236010703700885,-0.3940491275617575,0.7510510043928065,0.4941488985156184,69.31816704018865,5.463415873373158,0.5725500659772833,9,0.019998550415039062,-0.7900009155273438,-1.5300006866455078,-3.2450008392333984,1.6100006103515625,0,0.01787037452581397,1.6399743656255246,40.15999984741211,3.333319204848896,40.38000106811523,1.1379337560179947,40.31999969482422,0.01787037452581397
10427,2013-10-01,40.400001525878906,40.54999923706055,40.22999954223633,40.34000015258789,3942000.0,0.002730221093372398,-1.2856909306412718,0.14634486736943708,58.685521682910355,65.03661703192662,0.10735643263329564,-0.29573439419642966,-0.990687038991787,-3.0280850683998892,14.711254035750777,0.31999969482421875,0.9065121096583084,0.2005014419555664,-0.7161855874257412,1.117188471336874,-0.2578420727350874,0.6588449566462202,0.27373333727733495,82.75886260495912,19.410253949762094,0.4583435146906547,10,-0.09000205993652344,-0.9000015258789062,-1.6400012969970703,-3.355001449584961,1.7399978637695312,1,0.033663285749707894,1.24616034696261,40.290000915527344,1.6399743656255246,40.15999984741211,3.333319204848896,40.38000106811523,0.033663285749707894
10428,2013-10-02,40.2599983215332,40.47000122070313,40.08000183105469,40.11000061035156,4255100.0,-0.0034654257192545668,-2.7143635670040096,2.499904634751097,58.13949362147589,63.24329710448849,0.17306664292583918,-0.0902638279480712,-0.8253467213923216,-2.865988064085677,14.620990568245542,0.3899993896484446,0.86278302780768,0.015998268127439985,-0.8133933543808141,0.845389890635694,-0.39869754312668704,0.430694079381567,0.3143630858249935,66.66652050950387,3.4972243298244337,0.41469581125412824,10,0.03500175476074219,-0.7599983215332031,-1.5099973678588867,-3.214998245239258,1.3900032043457031,2,0.036264355688982786,-1.2856909306412718,40.400001525878906,1.24616034696261,40.290000915527344,1.6399743656255246,40.15999984741211,0.036264355688982786
10429,2013-10-03,40.22000122070313,40.36000061035156,39.810001373291016,40.060001373291016,5899200.0,-0.0009934700073913616,1.5000043348967862,1.0666819256886106,48.35171514686585,60.11748418874767,0.13649260830517562,0.008448010533008699,-0.7599548807263758,-2.7959218694950465,14.556466904871634,0.5499992370605469,0.7166326534660854,-0.06099891662596946,-0.8089052913266457,0.6869074580747068,-0.43495210397630757,0.31295427072436866,0.32999801635741477,62.06914695372016,2.241544778587702,0.3739531873503365,10,-0.07000160217285867,-0.7200012207031321,-1.332500457763679,-3.175001144409187,1.759998321533196,3,0.04649425348406466,-2.7143635670040096,40.2599983215332,-1.2856909306412718,40.400001525878906,1.24616034696261,40.290000915527344,0.04649425348406466
10430,2013-10-04,39.93000030517578,40.25,39.83000183105469,40.25,6539300.0,-0.007210365657027262,1.6249910592947572,-1.9999999999999112,36.59791685920404,56.080323167490924,0.3732521773425077,0.3768387012406933,-0.45772160172862186,-2.476753878124427,15.039051057755326,0.4199981689453125,0.5487494682474718,-0.38849983215332173,-0.9578677165618359,0.18086805225519242,-0.6731837743575824,-0.1038158899490611,0.5400009155273509,28.7356674632232,-26.64951340696164,0.284683942204258,10,0.1900005340576172,-0.43000030517578125,-1.0424995422363281,-2.885000228881836,1.8600006103515625,4,0.05259199744731524,1.5000043348967862,40.22000122070313,-2.7143635670040096,40.2599983215332,-1.2856909306412718,40.400001525878906,0.05259199744731524
10431,2013-10-07,39.86000061035156,40.22000122070313,39.52000045776367,39.61000061035156,5850700.0,-0.0017530602126026862,-2.2558151913557576,-0.7812507450587702,24.855515546549043,51.759521216067576,0.3884760593943355,0.4801177951346247,-0.37153745189012,-2.3824882356974086,15.396086182253676,0.7000007629394602,0.3863647712231071,-0.46399955749511435,-1.0119677462398258,0.08396863124959708,-0.7379836518674665,-0.19001546312276218,0.5310005187988338,33.00976267369855,-17.171234384901545,0.2739840943723541,10,0.17499923706054688,-0.3600006103515625,-0.9724998474121094,-2.815000534057617,1.9899978637695312,0,0.053437055582033155,1.6249910592947572,39.93000030517578,1.5000043348967862,40.22000122070313,-2.7143635670040096,40.2599983215332,0.053437055582033155
10432,2013-10-08,39.2400016784668,39.900001525878906,39.20000076293945,39.900001525878906,6427000.0,-0.015554413507052334,1.121214923561541,-2.6399993896484375,13.901409727650858,46.34294225179236,0.9395361672311324,1.0707424138491035,0.2745389153830047,-1.7382291195367117,15.259526506476575,0.7000007629394531,0.21100718134732688,-1.0304985046386719,-1.7623153046636375,-0.29868170461370624,-1.3964069046511582,-0.6645901046261855,1.04647937011719,3.1496772526980537,-39.53606817351885,0.36590840001248454,10,0.6349983215332031,0.4699974060058594,-0.35250091552734375,-2.1950016021728516,3.1499977111816406,1,0.06778796466952763,-2.2558151913557576,39.86000061035156,1.6249910592947572,39.93000030517578,1.5000043348967862,40.22000122070313,0.06778796466952763
10433,2013-10-09,39.290000915527344,39.4900016784668,38.91999816894531,39.31999969482422,6859200.0,0.001274190492402072,2.0810771800317545,0.04545270641273878,16.143528441738397,40.41660714396928,0.8136283994877118,1.0144745090607898,0.24625538188335838,-1.7661455819705836,15.22836938231496,0.5700035095214844,0.06026740307157752,-0.9434993743896456,-1.792033495325306,-0.0949652534539851,-1.3677664348574794,-0.5192323139218118,0.9300003051757884,25.694591616157336,-10.753673977553763,0.4242670604678319,10,0.44499778747558594,0.4399986267089844,-0.4025001525878906,-2.2450008392333984,3.3400001525878835,2,0.0725375008325535,1.121214923561541,39.2400016784668,-2.2558151913557576,39.86000061035156,1.6249910592947572,39.93000030517578,0.0725375008325535
10434,2013-10-10,40.11999893188477,40.2400016784668,39.560001373291016,39.56999969482422,6383900.0,0.021124917205828098,-1.3859832285957128,-18.33405391658213,42.805724792798834,38.78289256832078,-0.06384328374033288,0.2118788984179929,-0.5654745414916604,-2.566774845961909,15.187135638462227,0.9500007629394531,-0.010538333132757316,-0.12400131225584943,-0.9607963603647036,0.7127937358530048,-0.5423988363102765,0.29439621179857767,-1.2000007629394602,90.22549705723813,51.545518548930005,0.41839752405442887,10,-0.38500022888184304,-0.1900005340576243,-1.2174978256225657,-3.0749988555908274,2.430000305175774,3,0.038135658891510715,2.0810771800317545,39.290000915527344,1.121214923561541,39.2400016784668,-2.2558151913557576,39.86000061035156,0.038135658891510715
10435,2013-10-11,40.38000106811523,40.43000030517578,39.81999969482422,39.81999969482422,4500100.0,0.00648061174358161,-1.1785682658837473,1.0181857274637516,48.49498157081211,38.663978598889486,-0.32336129094618116,-0.04242219079309706,-0.824442938523795,-2.795119116833156,14.75638118984078,0.6100006103515625,-0.07336372478703623,0.13100070953368714,-0.7078924937893589,0.9698939128567332,-0.28844589212783234,0.5504473111952066,-1.4600028991699148,96.6887969320778,54.78843564784251,0.4194466016615223,10,-0.6450023651122976,-0.45000267028807883,-1.4724998474121023,-3.335000991821282,2.05999755859375,4,0.03962353719164424,-1.3859832285957128,40.11999893188477,2.0810771800317545,39.290000915527344,1.121214923561541,39.2400016784668,0.03962353719164424
10436,2013-10-14,40.54999923706055,40.63999938964844,40.13999938964844,40.22999954223633,6080400.0,0.004209959496003002,1.0,0.5714266251592364,53.999964396158866,38.14336112258376,-0.5057893477315218,-0.2155984500191579,-0.9952791773302181,-2.922728872275691,13.951048969298268,0.5,-0.16277987742242317,0.2959989547729478,-0.5491074239329805,1.141105333478876,-0.1265542345800128,0.7185521441259084,-1.5696009826660173,94.76743670268448,46.96845207370804,0.422553189352963,10,-0.7700004577636719,-0.6200008392333984,-1.6374988555908203,-3.319997787475586,1.6000022888183594,0,0.030579573410534078,-1.1785682658837473,40.38000106811523,-1.3859832285957128,40.11999893188477,2.0810771800317545,39.290000915527344,0.030579573410534078
10437,2013-10-15,40.25,40.599998474121094,40.209999084472656,40.5099983215332,6437400.0,-0.007398255060541703,-1.2941130271853156,-0.8124955296473786,48.93617514673246,37.120770180945605,-0.2562532269758009,0.04911476485592914,-0.6970423369217116,-2.581336077720998,12.773432024681258,0.3899993896484375,-0.19707563699007125,0.019999694824221592,-0.7949130854714852,0.8349124751199284,-0.38745669532362825,0.42745608497207144,-1.1700256774902371,77.3256329731552,24.337784053354298,0.40745639014785273,10,-0.470001220703125,-0.32000160217285156,-1.2774991989135742,-3.0,1.6800003051757812,1,0.039751514884996064,1.0,40.54999923706055,-1.1785682658837473,40.38000106811523,-1.3859832285957128,40.11999893188477,0.039751514884996064
10438,2013-10-16,40.75,40.77000045776367,39.7400016784668,39.9900016784668,8301700.0,0.012422360248447228,1.5749994039529838,-2.9230893378523115,54.959771813576964,37.854998699469064,-0.7592837242700909,-0.48355300342888086,-1.1888400625136555,-3.0366148090477623,11.598765924955492,1.029998779296875,-0.2032935398514084,0.5249996185302734,-0.2749866255559965,1.3249858626165434,0.12500649648713846,0.9249927405734084,-1.5764241734619162,98.34706835564356,40.72970056893874,0.39999312204313436,10,-0.9050006866455078,-0.8200016021728516,-1.5549993515014648,-3.315000534057617,1.6899986267089773,2,0.0402453837950536,-1.2941130271853156,40.25,1.0,40.54999923706055,-1.1785682658837473,40.38000106811523,0.0402453837950536
10439,2013-10-17,40.650001525878906,40.72000122070313,40.09000015258789,40.27999877929688,4972800.0,-0.002453950285180251,1.47058207548577,0.48684679439237327,56.78673287268093,40.098200478744275,-0.6614318364256135,-0.4167343475402774,-1.0790532221211961,-2.8953756199631187,10.309055155629688,0.6599998474121094,-0.24565958285715794,0.43250102996826456,-0.3473468336165837,1.2123488935531128,0.04257709817584043,0.8224249617606887,-1.3487117288427726,88.34960445616427,25.60507691883008,0.389923931792425,10,-0.8050022125244141,-0.7200031280517578,-1.4400014877319336,-3.200002670288086,1.9899978637695312,3,0.04870847399540201,1.5749994039529838,40.75,-1.2941130271853156,40.25,1.0,40.54999923706055,0.04870847399540201
10440,2013-10-18,40.709999084472656,40.7599983215332,40.34000015258789,40.68999862670898,5724400.0,0.0014759546455502814,6.000031789426837,0.0540548899932157,55.932188778303164,43.55116417116139,-0.6695626680618005,-0.48672236122236257,-1.1283634226625168,-2.911608500728363,9.272868821371617,0.4199981689453125,-0.27669586561281534,0.48299865722655966,-0.3167403051871034,1.2827376196402227,0.08312917601973169,0.8828681384333876,-1.2912124345783198,94.17461704838375,30.928916838421472,0.3998694812068299,10,-0.8649997711181641,-0.7800006866455078,-1.4999990463256836,-3.1099987030029297,1.8400001525878906,4,0.045197744877613966,1.47058207548577,40.650001525878906,1.5749994039529838,40.75,-1.2941130271853156,40.25,0.045197744877613966
10441,2013-10-21,40.9900016784668,41.22000122070313,40.540000915527344,40.54999923706055,9658800.0,0.006877980847239451,-1.956528950292768,21.99961853899657,57.951494674326234,48.445618054125326,-0.8631917461730367,-0.7649919042943338,-1.3983954950258664,-3.1518414413857627,8.663519295225855,0.6800003051757884,-0.2725056952165872,0.7370012283325167,-0.12721340606429976,1.6012158627293331,0.30489391113410846,1.169108545530925,-1.4631179239429102,84.45948558275921,22.70378733259671,0.4321073171984096,10,-0.9200019836425781,-0.9200019836425781,-1.675002098083496,-3.3900012969970703,1.7099990844726562,0,0.03537440568107875,6.000031789426837,40.709999084472656,1.47058207548577,40.650001525878906,1.5749994039529838,40.75,0.03537440568107875
10442,2013-10-22,40.27999877929688,40.459999084472656,39.77999877929688,40.18000030517578,13064800.0,-0.01732136789696448,1.9565289502927063,0.2272679983354302,50.23365048240833,52.23340939197753,0.011006236420065818,-0.060451343605187446,-0.6842101547499837,-2.3968521465133605,8.269973999699644,1.2100028991699148,-0.23295719566242923,0.02849845886230895,-0.8354036718892672,0.8924005896138851,-0.4034526065134756,0.4604495242380935,-0.5838032781550737,36.48630188183229,-23.63001823413647,0.4319510653757864,10,0.11000251770018821,-0.20999908447266336,-0.8599977493286204,-2.5849971771240305,2.2400016784667898,1,0.046425094420389224,-1.956528950292768,40.9900016784668,6.000031789426837,40.709999084472656,1.47058207548577,40.650001525878906,0.046425094420389224
10443,2013-10-23,39.72999954223633,40.11000061035156,39.18999862670898,40.0,12047600.0,-0.013654400539437006,2.7550972744470945,-2.7000457770654984,44.88515683671407,52.46445739685701,0.7040179283759258,0.46702482742434626,-0.13794515435513688,-1.8065240625002517,8.178389575596876,1.0900001525879048,-0.1765408277499887,-0.4920007705688505,-1.3858297455055748,0.4018282043678738,-0.9389152580372127,-0.045086283100488345,1.490001678466804,26.600996330003003,-31.894024989853992,0.4469144874683629,10,0.47500038146972656,0.3400001525878906,-0.06499958038330078,-1.6049995422363281,3.270000457763672,2,0.055373792808647515,1.9565289502927063,40.27999877929688,-1.956528950292768,40.9900016784668,6.000031789426837,40.709999084472656,0.055373792808647515
10444,2013-10-24,39.88000106811523,40.27999877929688,39.650001525878906,39.650001525878906,6663600.0,0.003775522970228984,-4.478247889473135,-0.8518487121886172,49.46237353041784,52.57194539236876,0.5770785295170455,0.29264815178095915,-0.27099449956664046,-1.9246550339180644,8.105391103516949,0.6299972534179759,-0.0164953240319079,-0.31699924468994567,-1.22014204598387,0.5861435566039788,-0.7685706453369079,0.13457215595701655,1.29940010070802,33.99022461585272,-27.101385197796937,0.4515714006469635,10,0.3249988555908274,0.18999862670899148,-0.1850004196166921,-1.7250003814697195,2.9300003051757884,3,0.0641925147951039,2.7550972744470945,39.72999954223633,1.9565289502927063,40.27999877929688,-1.956528950292768,40.9900016784668,0.0641925147951039
10445,2013-10-25,40.22999954223633,40.27000045776367,39.790000915527344,39.95000076293945,7152100.0,0.00877629049014561,1.666659602424448,1.2173884198829428,53.75252733545915,52.54445238562434,0.22748743789345127,-0.0546385827491207,-0.5828606521786952,-2.228129461536483,8.36724838990589,0.4799995422363281,0.15514738623469526,0.02949924468994425,-0.8735823550040607,0.9325808443839492,-0.4220415551570582,0.4810400445369467,0.9096135757446362,51.23150672832813,-12.858220935504747,0.4515407998470017,10,-0.024999618530273438,-0.15999984741210938,-0.44750022888183594,-1.7800006866455078,2.6100006103515625,4,0.059905540015776415,-4.478247889473135,39.88000106811523,2.7550972744470945,39.72999954223633,1.9565289502927063,40.27999877929688,0.059905540015776415
10446,2013-10-28,41.0099983215332,41.06999969482422,40.09000015258789,40.13000106811523,11604000.0,0.01938848591032105,-1.0416676600783603,3.1428610354223685,67.38701293250753,54.59454547293269,-0.5368544538494362,-0.8199716421536323,-1.317778667956695,-2.9534027762452837,8.826102884400717,0.9799995422363281,0.22479905272242462,0.7734981536865249,-0.19931649968193454,1.7463128070549843,0.28709082700229516,1.2599054803707546,0.0906225066223243,96.80843940417711,23.977059430908383,0.4864073266842294,10,-0.8049983978271484,-0.9399986267089844,-1.1249990463256836,-2.509998321533203,1.4200019836425781,0,0.037551840491510946,1.666659602424448,40.22999954223633,-4.478247889473135,39.88000106811523,2.7550972744470945,39.72999954223633,0.037551840491510946
10447,2013-10-29,41.7599983215332,41.77000045776367,40.91999816894531,41.40999984741211,11073600.0,0.018288223133288817,3.594572860176918,0.397726780125362,71.3298673815549,56.41344498048579,-1.1735469109068362,-1.541914773021432,-2.0033818965122663,-3.651903794478109,9.355361274771933,0.8500022888183594,0.28001248580614657,1.45549831390381,0.2681009807163335,2.6428956470912865,0.8617996473100717,2.0491969804975483,-2.569999694824226,99.61232057628501,19.958465034101337,0.5936986665937375,10,-1.279998779296875,-1.414999008178711,-1.8749990463256836,-2.8699989318847656,0.9000015258789062,1,0.02250963791158833,-1.0416676600783603,41.0099983215332,1.666659602424448,40.22999954223633,-4.478247889473135,39.88000106811523,0.02250963791158833
10448,2013-10-30,41.72000122070313,42.33000183105469,41.560001373291016,41.65999984741211,11278100.0,-0.0009577850200593874,-4.923118681866867,0.17143324250683228,66.00003509524166,57.43714522743698,-1.0968284528192456,-1.4618810786938425,-1.9081188719302915,-3.567142988747001,10.377374017008377,0.7700004577636719,0.3060445031339327,1.34250106811524,-0.002444001274291452,2.6874461375047716,0.6700285334204708,2.0149736028100094,-2.478402557373059,77.23878578769245,-1.0333042301598994,0.6724725346947662,10,-0.9600009918212962,-1.095001220703132,-1.8350019454956126,-2.7450027465820384,1.7700004577636648,2,0.019175436568864335,3.594572860176918,41.7599983215332,-1.0416676600783603,41.0099983215332,1.666659602424448,40.22999954223633,0.019175436568864335
10449,2013-10-31,42.09000015258789,42.34000015258789,41.650001525878906,41.70000076293945,9643500.0,0.008868622268907167,-1.81633320358116,6.499841057917725,66.7319122633355,58.637114503551686,-1.3869333800475871,-1.7756391852134144,-2.207741644787191,-3.8680569080105727,10.923766936507489,0.6899986267089844,0.3893361224254761,1.6190000534057631,0.07489940052003163,3.1631007062914946,0.8469497269628974,2.391050379848629,-2.724865362548833,90.19607549811734,13.664774562944274,0.7720503264428668,10,-1.3250007629394531,-1.460000991821289,-2.185000419616699,-3.0550003051757884,1.4900016784667969,3,0.021620333668641134,-4.923118681866867,41.72000122070313,3.594572860176918,41.7599983215332,-1.0416676600783603,41.0099983215332,0.021620333668641134
10450,2013-11-01,42.02999877929688,42.36999893188477,41.81999969482422,42.36000061035156,6033800.0,-0.001425549372142676,2.142866485013537,-0.8461598654094266,64.80000671387245,59.39806028572349,-1.2516203098970493,-1.6340217095626102,-2.088538326095666,-3.7311135439832412,11.511974341054978,0.549999237060554,0.41322009659573666,1.4539987564087014,-0.21569827583647339,3.123695788653876,0.6191502402861175,2.288847272531285,-2.4863720675048953,85.08770462180942,10.414406603453102,0.8348485161225866,11,-1.250000000000007,-1.385000228881843,-2.0224990844726634,-2.99499893188478,1.3800010681152273,4,0.018558234990440958,-1.81633320358116,42.09000015258789,-4.923118681866867,41.72000122070313,3.594572860176918,41.7599983215332,0.018558234990440958
10451,2013-11-04,41.9900016784668,42.2400016784668,41.88999938964844,42.18000030517578,3681600.0,-0.0009516322148880318,1.2580692795176276,0.5757502196328788,68.35447112858046,61.41148480196483,-1.1788214614434196,-1.503345713441803,-1.9966429140792314,-3.6246432140113427,11.544082655453526,0.3500022888183594,0.44067624614953615,1.3075016021728487,-0.4398193033874094,3.054822507733107,0.43384114939271967,2.1811620549529778,-2.2202651890673906,73.7933066567744,-0.5219965559883519,0.873660452780129,11,-1.2100028991699219,-1.3450031280517578,-2.005002021789551,-2.9550018310546946,0.8199996948242188,0,0.02024287783148604,2.142866485013537,42.02999877929688,-1.81633320358116,42.09000015258789,-4.923118681866867,41.72000122070313,0.02024287783148604
10452,2013-11-05,41.900001525878906,42.040000915527344,41.5,41.75,5350400.0,-0.002143371016678053,1.5116303827114494,-0.7894874214467846,63.2794811299977,63.455298612329685,-0.9329693562362493,-1.268904714756978,-1.858588745288472,-3.46801832942721,10.788647275282766,0.5400009155273438,0.47070030630864323,1.0845014572143583,-0.6044781376194734,2.77348105204819,0.24001165979743888,1.9289912546312777,-1.922244041080674,45.97724332975211,-24.253160536469437,0.844489797416916,11,-0.8900012969970703,-1.2550029754638672,-1.9950017929077148,-2.865001678466804,0.5199966430664062,1,0.012649135083432572,1.2580692795176276,41.9900016784668,2.142866485013537,42.02999877929688,-1.81633320358116,42.09000015258789,0.012649135083432572
10453,2013-11-06,42.13999938964844,42.2599983215332,41.900001525878906,42.11000061035156,4637300.0,0.005727872435071335,1.6666760857893697,0.19998982757743758,66.66666666666671,65.36688673857955,-0.888603967143446,-1.3538530229006511,-2.0164494254325405,-3.6441096303274776,9.662177166172823,0.3599967956542969,0.47882278916588206,1.1819993972778349,-0.4448233738298768,2.8088221683855465,0.36858801172397904,1.9954107828316907,-1.970862589083282,73.56323855041266,5.392437356914996,0.8134113855538575,11,-1.0599994659423828,-1.4950008392333984,-2.234999656677246,-3.1049995422363352,-0.18999862670898438,2,0.012339830690443865,1.5116303827114494,41.900001525878906,1.2580692795176276,41.9900016784668,2.142866485013537,42.02999877929688,0.012339830690443865
10454,2013-11-07,41.650001525878906,42.29999923706055,41.5099983215332,42.2599983215332,6335400.0,-0.011627856451509544,1.2898622836260705,-20.334053916581894,59.59187359478836,66.01570298961613,-0.13536251673149735,-0.7835258523032564,-1.454117540866278,-3.0978345583161797,9.875089943700704,0.7900009155273438,0.5702046408035883,0.6155014038085938,-0.9891430728964821,2.2201458805136696,-0.18682083454394416,1.4178236421611317,-1.3047957548081826,17.24157586652914,-45.6719616567545,0.8023222383525387,11,-0.4200019836425781,-1.0050029754638672,-1.7525014877319336,-2.5700016021728516,0.6399993896484375,3,0.044177673113520166,1.6666760857893697,42.13999938964844,1.5116303827114494,41.900001525878906,1.2580692795176276,41.9900016784668,0.044177673113520166
10455,2013-11-08,41.97999954223633,42.040000915527344,41.560001373291016,41.84000015258789,5590100.0,0.007923121350965179,2.6922738343261248,-0.22950840175852213,60.000000000000036,65.19492377489308,-0.21346575663327627,-1.040876263535722,-1.7122583954675008,-3.3625185781924074,10.45199959861558,0.4799995422363281,0.7573085120669134,0.8654994964599609,-0.7611404950881635,2.4921394880080854,0.05217950068590227,1.6788194922340196,-1.472810318300482,60.0,-0.18034895577581267,0.8133199957740618,11,-0.33500099182128906,-1.335000991821289,-2.1549997329711914,-2.510000228881836,0.4500007629394531,4,0.038113442264538167,1.2898622836260705,41.650001525878906,1.6666760857893697,42.13999938964844,1.5116303827114494,41.900001525878906,0.038113442264538167
10456,2013-11-11,41.790000915527344,42.0,41.63999938964844,41.93999862670898,4291000.0,-0.004525932081486217,1.6666666666666667,-1.0714168937329194,67.04297103059169,64.7186019581194,0.11042414074322693,-0.7939214246583788,-1.4379113258998046,-3.0904032182083228,10.995293011315047,0.3600006103515625,0.9203446582432733,0.6135007858276396,-1.01706637083619,2.244067942491469,-0.20178279250427522,1.4287843641595543,-1.1337869149555857,36.25014901175405,-25.81499700899245,0.8152835783319156,11,0.14499855041503906,-1.1450023651123047,-1.9800004959106445,-2.3200016021728516,1.30999755859375,0,0.038765228437285026,2.6922738343261248,41.97999954223633,1.2898622836260705,41.650001525878906,1.6666760857893697,42.13999938964844,0.038765228437285026
10457,2013-11-12,41.849998474121094,41.9900016784668,41.61000061035156,41.61000061035156,4176800.0,0.0014356917271916014,-2.1667037543313095,-1.6000101726813403,76.90365331420178,65.93011509355941,0.07211984594920295,-0.7672420075368009,-1.425308823603352,-3.072210978074267,11.54872164875251,0.3800010681152344,1.049585402141993,0.5934984207153349,-1.0023024323527991,2.189299273783469,-0.2044020058187357,1.3913988472494054,-1.0566816790442957,43.03794412199291,-22.54187318182025,0.7979004265340678,11,0.08500099182128906,-1.2049999237060547,-2.082498550415039,-2.3799991607666016,0.6100006103515625,1,0.022939138212001664,1.6666666666666667,41.790000915527344,2.6922738343261248,41.97999954223633,1.2898622836260705,41.650001525878906,0.022939138212001664
10458,2013-11-13,42.38999938964844,42.40999984741211,41.5099983215332,41.650001525878906,7129600.0,0.012903248153312674,1.307699831761806,3.0833518771656547,78.98392975290719,67.29145037017848,-0.4054886501316304,-1.2417434617175473,-1.9084716320833905,-3.517953150475279,11.954221700844123,0.9000015258789062,1.0583374298674784,1.051499366760254,-0.6022081275090798,2.7052068610295876,0.2246456196255906,1.8783531138949172,-1.4705480236270034,97.77773068282966,27.037045077895243,0.8268537471346665,11,-0.4349994659423828,-1.7250003814697266,-2.5974998474121094,-2.9200000762939453,0.4500007629394531,2,0.0007076852967400349,-2.1667037543313095,41.849998474121094,1.6666666666666667,41.790000915527344,2.6922738343261248,41.97999954223633,0.0007076852967400349
10459,2013-11-14,42.63000106811523,42.75,42.209999084472656,42.22999954223633,6114500.0,0.005661752345422322,-1.4545359966708282,0.5405441629808241,78.43613163099647,68.80657536097003,-0.6267446779430941,-1.397450894439693,-2.0912206753870777,-3.6745963170631057,12.547642723239722,0.5400009155273438,0.9769284513911103,1.1925010681152273,-0.5235519383006846,2.908554074531139,0.3344745649072678,2.0505275713231867,-1.561494853954727,90.32267988272841,16.407243815529213,0.8580265032079561,11,-0.5050010681152273,-1.660001754760735,-2.8975019454955984,-3.160001754760735,0.7299995422363352,3,-0.0159512148284785,1.307699831761806,42.38999938964844,-2.1667037543313095,41.849998474121094,1.6666666666666667,41.790000915527344,-0.0159512148284785
10460,2013-11-15,42.54999923706055,42.7400016784668,42.290000915527344,42.599998474121094,4231800.0,-0.0018766556192867379,1.7272306927602907,-0.12499761582330611,71.87508127931491,69.1977542666072,-0.5198963759141861,-1.2358980980438048,-1.9440440603893308,-3.5098968579468917,13.255990469641734,0.4500007629394531,0.9513709725016355,1.0204992294311523,-0.7283107157799833,2.769309174642288,0.14609425682558452,1.8949042020367202,-1.2797137685993079,83.8709280469084,12.320428869288776,0.8744049726055662,11,-0.4249992370605469,-1.5799999237060547,-2.717500686645508,-3.0799999237060547,0.8800010681152344,4,-0.00611041894700548,-1.4545359966708282,42.63000106811523,1.307699831761806,42.38999938964844,-2.1667037543313095,41.849998474121094,-0.00611041894700548
10461,2013-11-18,42.43999862670898,42.70000076293945,42.33000183105469,42.61999893188477,4000400.0,-0.002585208280233342,1.176438909458095,3.600061036087871,61.80560338661562,69.03399007289808,-0.3792311083833866,-1.0663709398590626,-1.7851374894596717,-3.3132220045632366,14.195809666338016,0.3699989318847656,0.8888337714073984,0.8379987716674719,-0.9366722458459904,2.6126697891809343,-0.04933673708925568,1.7253342804241996,-0.9921474144630835,74.99992309088447,6.70993182634129,0.8873355087567298,11,-0.3099994659423757,-1.469999313354485,-2.607500076293938,-2.969999313354485,1.1500015258789134,0,-0.00023558722565331092,1.7272306927602907,42.54999923706055,-1.4545359966708282,42.63000106811523,1.307699831761806,42.38999938964844,-0.00023558722565331092
10462,2013-11-19,42.150001525878906,42.70000076293945,42.09000015258789,42.47999954223633,3605000.0,-0.006833108157726642,-1.711109227313186,1.8333192048487512,56.86903723059366,67.94536458000108,-0.0559230603162959,-0.663091831912979,-1.4666491648238633,-2.937357045661166,14.413298509415332,0.6100006103515625,0.8362646256619968,0.45450153350829936,-1.2211881293985059,2.1301911964151046,-0.38334329794510325,1.292346364961702,-0.545892459102518,51.61309177718506,-14.902791845076877,0.8378448314534029,11,-0.020002365112304688,-1.180002212524414,-2.2950029373168945,-2.680002212524414,1.5199966430664062,1,0.022538479569423453,1.176438909458095,42.43999862670898,1.7272306927602907,42.54999923706055,-1.4545359966708282,42.63000106811523,0.022538479569423453
10463,2013-11-20,41.93000030517578,42.400001525878906,41.810001373291016,42.400001525878906,4858800.0,-0.005219483101751465,1.510632426465814,1.4242546845919983,47.31543151639746,66.58131546017987,0.1465706118361112,-0.2844027902785342,-1.2110990248729934,-2.6349293130367997,13.644150577066366,0.5900001525878906,0.7631179822580805,0.12450027465820312,-1.2738064818118673,1.5228070311282735,-0.5746531035768285,0.8236536528932348,-0.1883843264125602,12.76586246778808,-48.65801447645338,0.6991533782350344,11,0.1999988555908203,-0.9600009918212891,-2.0750017166137695,-2.460000991821289,1.970001220703125,2,0.01264008527162952,-1.711109227313186,42.150001525878906,1.176438909458095,42.43999862670898,1.7272306927602907,42.54999923706055,0.01264008527162952
10464,2013-11-21,42.43999862670898,42.4900016784668,42.0099983215332,42.08000183105469,3826700.0,0.012163088905826847,1.0869579639596307,-0.7659486396987057,55.9766935698229,66.1342814123824,-0.2677373463358137,-0.6248134251815358,-1.6750207442997223,-3.060135742881478,13.208178537239801,0.5600013732910156,0.7448506896145304,0.5064987182617102,-0.5845998415208697,1.5975972780442902,-0.03905056162957976,1.0520479981530002,-0.6299972534179616,67.74161792332795,8.926425911480138,0.5455492798912904,11,-0.3099994659423757,-1.469999313354485,-2.552499771118157,-2.969999313354485,1.470001220703132,3,0.009425106946803208,1.510632426465814,41.93000030517578,-1.711109227313186,42.150001525878906,1.176438909458095,42.43999862670898,0.009425106946803208
10465,2013-11-22,42.63999938964844,42.66999816894531,42.150001525878906,42.43000030517578,5002300.0,0.004712553473401604,2.8518748763740147,0.5833359824522479,59.05291176767493,65.2464970498361,-0.4070805010037333,-0.6693221167925998,-1.8375988754452237,-3.178749628423418,12.855225033879744,0.5199966430664062,0.6925894806002546,0.5859994888305664,-0.2036279216464436,1.3756268993075764,0.1911857835920614,0.9808131940690714,-0.8299980163574219,93.25826804053011,34.83663361277296,0.39481370523850573,11,-0.5100002288818359,-1.6700000762939453,-2.752500534057617,-3.1700000762939453,0.45999908447265625,4,0.016885582340742555,1.0869579639596307,42.43999862670898,1.510632426465814,41.93000030517578,-1.711109227313186,42.150001525878906,0.016885582340742555
10466,2013-11-25,42.54999923706055,42.7400016784668,42.41999816894531,42.65999984741211,6201200.0,-0.002110697792592875,1.370358858434586,-0.5238147138964577,59.05291176767493,63.26308132244422,-0.22119878982704932,-0.4827861196440537,-1.7159308376349642,-3.015522258612684,13.912988914958332,0.3200035095214844,0.711042228983132,0.41899929046631,-0.22975259269530568,1.0677511736279257,0.09462334888549861,0.7433752320471214,-0.6271980285644503,79.56963666045924,18.765294054794325,0.3243759415808082,11,-0.4200000762939453,-1.5799999237060547,-2.6625003814697266,-3.0799999237060547,0.7400016784667969,0,0.02068157658975389,2.8518748763740147,42.63999938964844,1.0869579639596307,42.43999862670898,1.510632426465814,41.93000030517578,0.02068157658975389
10467,2013-11-26,42.70000076293945,42.849998474121094,42.560001373291016,42.59000015258789,4181000.0,0.0035253003188835397,-2.4117673458396913,-1.0,58.000028337782034,60.93153672076365,-0.2659110381487224,-0.588950005638651,-1.8408951028179956,-3.0857310605098647,14.191998612820916,0.2999992370605469,0.7093608061530787,0.5220006942749009,-0.1493866786937872,1.193388067243589,0.18630700779055331,0.8576943807592485,-0.6779356994628856,85.57710294942945,25.296668551549992,0.3356936864843445,11,-0.37000083923339844,-1.680002212524414,-2.6300010681152344,-3.0900001525878906,0.22999954223632812,1,0.0208430766685348,1.370358858434586,42.54999923706055,2.8518748763740147,42.63999938964844,1.0869579639596307,42.43999862670898,0.0208430766685348
10468,2013-11-27,42.52000045776367,42.58000183105469,41.93999862670898,42.099998474121094,4764300.0,-0.004215463746127357,1.3703614747208142,3.8181786655569425,63.63635276517844,59.28711684678387,-0.0732319199366529,-0.3646379411119227,-1.6413014582389422,-2.834956633377537,13.378677201267061,0.7600021362304759,0.6885134647352515,0.30200042724609233,-0.34952671064792185,0.9535275651401065,-0.02376314170091831,0.627763996193103,0.3299980163574219,63.73647563833339,-1.9059591733322918,0.32576356894700814,11,-0.1900005340576172,-1.5000019073486328,-2.2899999618530273,-2.9099998474121094,0.18000030517578125,2,0.02704604183445314,-2.4117673458396913,42.70000076293945,1.370358858434586,42.54999923706055,2.8518748763740147,42.63999938964844,0.02704604183445314
10469,2013-11-29,43.0,43.08000183105469,42.5099983215332,42.63000106811523,3756400.0,0.011288794380732048,1.1509461122667108,0.8809456771509965,65.26946723300838,58.5531597305276,-0.5534263813668971,-0.8147391362578702,-2.0941141807806645,-3.2462608445600267,12.805180708456495,0.5700035095214844,0.6403457103948966,0.7364999771118192,0.000929857857386196,1.4720700963662523,0.3687149174846027,1.1042850367390358,-1.0600013732910227,92.98231524703446,25.52625157259888,0.36778505962721486,11,-0.5549983978271484,-1.6349983215332031,-2.8625001907348633,-3.3899993896484375,0.29000091552734375,4,0.020930268043695577,1.3703614747208142,42.52000045776367,-2.4117673458396913,42.70000076293945,1.370358858434586,42.54999923706055,0.020930268043695577
10470,2013-12-02,42.810001373291016,43.0,42.72000122070313,42.95000076293945,4389600.0,-0.004418572714162461,1.3333439298088863,-0.37837782107986445,65.26946723300838,58.9380334912379,-0.3605875211998324,-0.5937503743015355,-1.8695494231365402,-2.997235225559834,12.16548803744821,0.2799987792968679,0.5230461051657898,0.5075012207031264,-0.25804252750760526,1.273044968913858,0.12472934659776058,0.8902730948084923,-0.8700027465820384,76.31581589118119,4.709487133880685,0.38277187410536617,12,-0.36499977111816406,-1.375,-2.672501564025879,-3.200000762939453,0.25,0,0.02569489462355823,1.1509461122667108,43.0,1.3703614747208142,42.52000045776367,-2.4117673458396913,42.70000076293945,0.02569489462355823
10471,2013-12-03,42.84000015258789,42.93999862670898,42.38999938964844,42.61999893188477,6318700.0,0.0007007423110150235,1.6190554041780747,-1.5714441416893226,64.9547019293602,59.836440679989735,-0.3664111399471466,-0.5868947386472882,-1.8623089328621987,-2.9725428610716165,11.268367809759708,0.5499992370605398,0.39092672091708636,0.49500007629394815,-0.2915845365987977,1.281584689186694,0.10170776984757168,0.8882923827403246,-0.8772014617919979,78.94728036272997,3.5732745158553456,0.39329230644637353,12,-0.39499855041503906,-1.2549991607666016,-2.702500343322754,-3.229999542236328,0.2700004577636719,1,0.0060690551028743656,1.3333439298088863,42.810001373291016,1.1509461122667108,43.0,1.3703614747208142,42.52000045776367,0.0060690551028743656
10472,2013-12-04,42.43000030517578,43.06999969482422,42.22000122070313,42.66999816894531,6592500.0,-0.009570491268715453,-1.5757684349243752,-1.0908933277847488,50.628945152335966,60.20460886176068,0.09776435998758615,-0.14245668041710502,-1.4139081944021683,-2.5144708961268165,10.963255356934217,0.8499984741210866,0.30337074545778364,0.05850028991699219,-0.7001764419654251,0.8171770217994094,-0.32083807602421643,0.4378386558582008,-0.44485755157471374,42.982482557848066,-28.336608690108342,0.3793383659412103,12,0.07999992370605469,-0.43000030517578125,-2.2925004959106445,-2.8199996948242188,-0.18999862670898438,2,0.020268692061419902,1.6190554041780747,42.84000015258789,1.3333439298088863,42.810001373291016,1.1509461122667108,43.0,0.020268692061419902
10473,2013-12-05,42.65999984741211,42.72999954223633,42.38999938964844,42.47999954223633,4486700.0,0.005420682078295158,1.125002980235081,-0.7500079473567092,50.47316713919212,59.59310592502393,-0.019886295379450303,-0.34941639950845627,-1.602364812728922,-2.6950518420514555,10.346311668677124,0.3400001525878906,0.28066809227855316,0.2624998092651367,-0.498410160001562,1.0234097785318355,-0.1179551753682091,0.6429547938984825,-0.65295991226197,51.162594702009855,-17.019325888816525,0.3804549846333482,12,-0.14999961853027344,-0.3699989318847656,-2.247500419616699,-2.7749996185302734,0.6800003051757812,3,0.006329124677201481,-1.5757684349243752,42.43000030517578,1.6190554041780747,42.84000015258789,1.3333439298088863,42.810001373291016,0.006329124677201481
10474,2013-12-06,43.4900016784668,43.560001373291016,43.0099983215332,43.0099983215332,4794000.0,0.019456208017427867,-1.2916633553206707,2.666680795151104,61.98983265927342,59.91943046853487,-0.7658155451881328,-1.0904079075002642,-2.3822568205208157,-3.471584350422063,10.790936596357596,0.9000015258789062,0.3182917260023146,1.0005016326904297,0.17770797159652574,1.8232952937843336,0.5891048021434742,1.4118984632373852,-1.4615025053985633,94.77614277214586,27.39821634819218,0.41139683054695214,12,-0.7400016784667969,-0.9600009918212891,-2.797501564025879,-3.325000762939453,0.049999237060546875,4,-0.01816511577461022,1.125002980235081,42.65999984741211,-1.5757684349243752,42.43000030517578,1.6190554041780747,42.84000015258789,-0.01816511577461022
10475,2013-12-09,43.58000183105469,43.66999816894531,43.31999969482422,43.650001525878906,5121700.0,0.0020694446795677113,5.364014704862315,-0.14583167766033536,64.61543427419485,60.53748852481486,-0.7917107897919777,-1.1113746431007243,-2.412975802210603,-3.5022588093601215,11.314310533171913,0.34999847412109375,0.41994444346747883,1.0105016708373995,0.09085612059602255,1.9301472210787765,0.5506788957167075,1.4703244459580915,-1.4902425699775392,93.79334294463676,26.24852695947247,0.45982277512068914,12,-0.7750034332275391,-0.9950027465820312,-2.882502555847168,-3.410001754760742,-0.21000289916991477,0,-0.006654449365366744,-1.2916633553206707,43.4900016784668,1.125002980235081,42.65999984741211,-1.5757684349243752,42.43000030517578,-0.006654449365366744
10476,2013-12-10,43.40999984741211,43.650001525878906,43.27999877929688,43.4900016784668,5146200.0,-0.003900917312982699,-1.1764613485919935,1.1428882833787466,66.66663302738405,61.50044460143731,-0.5441074413643889,-0.8577614517565593,-2.1886368004245824,-3.267888566148045,11.836985802013327,0.37000274658202414,0.45221919259058296,0.7594997406005888,-0.1564298740948189,1.6754293552959965,0.3015349332528814,1.2174645479482962,-1.2254262518628707,82.06904353499523,11.992238871846567,0.45796480734770467,12,-0.6050014495849609,-0.8250007629394531,-2.6975011825561523,-3.2250003814697266,0.04000091552734375,1,-0.008062623251586132,5.364014704862315,43.58000183105469,-1.2916633553206707,43.4900016784668,1.125002980235081,42.65999984741211,-0.008062623251586132
10477,2013-12-11,42.810001373291016,43.5,42.77999877929688,43.45000076293945,4169600.0,-0.013821664967291203,-1.0571328922845742,7.999809269502194,60.576936302806274,61.16050943895151,0.08173036547523083,-0.19199820137826862,-1.54369922224258,-2.608912056388945,12.10294808563604,0.7200012207031179,0.4431851539838334,0.11150112152099467,-0.7249652608983723,0.9479675039403617,-0.3067320696886924,0.5297343127306817,-0.5363023033380117,32.81268626469256,-42.67475760500575,0.418233191209685,12,0.13499832153320312,-0.22500228881835938,-2.0975027084350586,-2.595001220703125,1.0399971008300781,2,0.007007690433005198,-1.1764613485919935,43.40999984741211,5.364014704862315,43.58000183105469,-1.2916633553206707,43.4900016784668,0.007007690433005198
10478,2013-12-12,42.41999816894531,42.75,42.29999923706055,42.33000183105469,6970500.0,-0.009110095581286837,-4.999949137887188,-0.14061941205922324,49.75246987195293,59.43639862105646,0.5096518007792383,0.21119578700518815,-1.107848825913905,-2.1857103380265173,11.728623723594657,0.5100021362304688,0.4322416486987919,-0.28000202178954936,-1.1142437732247927,0.554239729645694,-0.697122897507171,0.13711885392807233,1.25,8.75905295193756,-64.91123049298845,0.41712087571762196,12,0.5250015258789062,0.1700000762939453,-1.592498779296875,-2.204998016357422,2.19000244140625,3,-0.004243198921453195,-1.0571328922845742,42.810001373291016,-1.1764613485919935,43.40999984741211,5.364014704862315,43.58000183105469,-0.004243198921453195
10479,2013-12-13,41.95000076293945,42.77999877929688,41.90999984741211,42.650001525878906,5596000.0,-0.01107961872449903,-1.2307590733251028,-7.778102746693794,41.99537811072532,56.85038871858056,0.910826695159912,0.6615555175139178,-0.5952309456840936,-1.68491039212023,11.060255428527723,0.8699989318847727,0.40348606883243576,-0.7159994125366183,-1.6151552643751046,0.1831564393018681,-1.1655773384558614,-0.2664214866173751,1.6925974273681632,2.2727814588196535,-66.072749739815,0.4495779259192444,12,0.8399982452392578,0.6399974822998047,-1.0875015258789062,-1.7350006103515625,2.1399993896484375,4,0.03313466899567796,-4.999949137887188,42.41999816894531,-1.0571328922845742,42.810001373291016,-1.1764613485919935,43.40999984741211,0.03313466899567796
10480,2013-12-16,42.290000915527344,42.58000183105469,42.04999923706055,42.18000030517578,4144400.0,0.00810489025993677,-1.8648576200589728,-0.15714355780077494,47.149142069824,54.87199317863211,0.5468103650863796,0.3173488646330611,-0.8784320240849723,-1.9969276897566175,10.355767680286409,0.6300010681152344,0.37603438626085506,-0.3629993438720689,-1.276618542146231,0.5506198544020933,-0.81980894300915,0.09381025526501219,1.28329334106445,21.839120778899044,-43.22415411672813,0.4568095991370797,12,0.4999980926513672,0.29999732971191406,-1.3525018692016602,-2.075000762939453,0.6599998474121094,0,0.029557814446417918,-1.2307590733251028,41.95000076293945,-4.999949137887188,42.41999816894531,-1.0571328922845742,42.810001373291016,0.029557814446417918
10481,2013-12-17,42.43000030517578,42.61000061035156,42.22999954223633,42.2599983215332,3570500.0,0.003310460785472147,-2.304363690644022,1.5454640033291718,47.032961505086966,54.47243944004888,0.3827909118415036,0.18610365066545853,-0.9565778159007721,-2.1056106562866574,9.593135625264903,0.3800010681152344,0.3041304247725094,-0.2225000381469755,-1.1366207802748605,0.6916207039809095,-0.6795604092109215,0.23456033291697054,1.0767621750488274,32.70442816733804,-28.534465906713628,0.45706037106394354,12,0.3599987030029297,0.15999794006347656,-1.2850017547607422,-2.2150001525878906,0.20999908447265625,1,0.022154103698988736,-1.8648576200589728,42.290000915527344,-1.2307590733251028,41.95000076293945,-4.999949137887188,42.41999816894531,0.022154103698988736
10482,2013-12-18,43.099998474121094,43.099998474121094,42.04999923706055,42.5099983215332,6390700.0,0.015790670849078037,2.559318527139301,3.4705486368226186,55.753951884832404,55.05919330067558,-0.20358221946926847,-0.431180815142568,-1.5356741859098193,-2.731775540288922,8.996836001573236,1.0499992370605469,0.2595656892563696,0.3999982833862319,-0.5028398473055375,1.3028364140780013,-0.05142078195965638,0.8514173487321202,0.3428935007910141,100.0,37.462801264040294,0.45141906534588494,12,-0.3099994659423828,-0.5100002288818359,-1.8099994659423828,-2.884998321533203,-0.1999969482421875,2,0.008120703044305566,-2.304363690644022,42.43000030517578,-1.8648576200589728,42.290000915527344,-1.2307590733251028,41.95000076293945,0.008120703044305566
10483,2013-12-19,42.459999084472656,43.11000061035156,42.27999877929688,43.11000061035156,4910200.0,-0.014849174299454315,1.5538457926922091,-1.1016972165648338,44.807680457294445,53.15006527823347,0.4526662601779492,0.264101220296979,-0.8119475194321808,-2.053933812806406,8.92856825347136,0.8300018310546804,0.1968911470740764,-0.2665010452270522,-1.102841450682888,0.5698393602287837,-0.6846712479549666,0.15166915750086218,0.9215772053394531,45.83324061505596,-12.321917429437029,0.41817020272791766,12,0.3299999237060547,0.12999916076660156,-1.1700000762939453,-2.2449989318847656,-0.05999755859375,3,0.03273667968958471,2.559318527139301,43.099998474121094,-2.304363690644022,42.43000030517578,-1.8648576200589728,42.290000915527344,0.03273667968958471
10484,2013-12-20,42.84000015258789,43.0,42.4900016784668,42.7599983215332,8648200.0,0.008949624971946735,1.5499818802571097,-0.12307945115438337,50.27828184317135,51.55704834145308,-0.032669405788162464,-0.08895710661131773,-1.1288368005977318,-2.4002049066632196,8.702404266594895,0.5400009155273438,0.23322952077373316,0.09349994659423544,-0.733066716872635,0.9200666100611059,-0.31978338513920335,0.5067832783276742,0.4827130795282173,74.52829170160469,17.89908246789244,0.4132833317334364,12,-0.05999946594238281,-0.10000038146972656,-1.5300006866455078,-2.395000457763672,-0.15000152587891336,4,0.04131653714890926,1.5538457926922091,42.459999084472656,2.559318527139301,43.099998474121094,-2.304363690644022,42.43000030517578,0.04131653714890926
10485,2013-12-23,43.36000061035156,43.40999984741211,42.900001525878906,43.0,3908600.0,0.012138199250969484,1.2173884198829052,4.499904634751097,54.42177179680643,50.19650820472223,-0.6561612524340461,-0.5820955111116604,-1.5867637206841607,-2.8933281449505444,8.397333073821178,0.5699996948242188,0.2696689518220978,0.5775003433227539,-0.29118037058039903,1.4461810572259068,0.143159986371181,1.0118407002743268,-1.4500007629394531,96.32358716018355,40.761111253344524,0.43434035695157586,12,-0.6550006866455078,-0.6200008392333984,-1.8125009536743164,-2.7250003814697266,-0.9599990844726562,0,0.016835782563666468,1.5499818802571097,42.84000015258789,1.5538457926922091,42.459999084472656,2.559318527139301,43.099998474121094,0.016835782563666468
10486,2013-12-24,43.43000030517578,43.599998474121094,43.25,43.310001373291016,1339900.0,0.0016143840829998535,-1.9166335532067074,0.33332980121222394,59.025269266628015,50.02410075625798,-0.8079948137644948,-0.6142819825606693,-1.5980770409400549,-2.937686753439273,8.064279616729925,0.34999847412109375,0.18826091116974197,0.6034999847412124,-0.3038801473254864,1.5108801168079111,0.14980991870785942,1.0571900507745653,-1.4900004577636707,89.03237079860111,30.561737828984107,0.45369006603335066,12,-0.6750011444091797,-0.6900005340576172,-1.8825006484985352,-2.595001220703125,-1.9300003051757812,1,-0.011052257399572829,1.2173884198829052,43.36000061035156,1.5499818802571097,42.84000015258789,1.5538457926922091,42.459999084472656,-0.011052257399572829
10487,2013-12-26,43.59000015258789,43.650001525878906,43.45000076293945,43.52000045776367,1960100.0,0.0036840857998576837,1.1052441374879538,0.5833359824522364,58.50091496923137,50.99615021151114,-0.9451040546819414,-0.7422417132682853,-1.6866499639306625,-3.069577469611204,7.554190855573281,0.220001220703125,0.08466426642341673,0.7189998626708984,-0.2476202667439793,1.6856199920857762,0.23568979796345957,1.2023099273783373,-1.5836003601074182,95.62034649633287,34.728866231554896,0.4833100647074388,12,-0.8099994659423828,-0.8500003814697266,-2.0400009155273438,-2.7550010681152344,-2.700000762939453,3,-0.021794006873456118,-1.9166335532067074,43.43000030517578,1.2173884198829052,43.36000061035156,1.5499818802571097,42.84000015258789,-0.021794006873456118
10488,2013-12-27,43.66999816894531,43.83000183105469,43.59000015258789,43.77000045776367,1938000.0,0.0018352378086117227,1.1817835035458533,-1.4286103542234332,51.90674353178122,52.097413036072915,-0.9265828882693512,-0.7712075656349171,-1.7089377640251229,-3.118640054325226,8.40846384777872,0.24000167846679688,-0.018776921894719578,0.7414979934692383,-0.27284708910082145,1.755843076039298,0.23432545218420842,1.2486705347542681,-1.5649822724609308,88.05942956048429,30.154793500097433,0.5071725412850286,12,-0.7299976348876953,-0.8499965667724609,-2.1199989318847656,-2.8349990844726562,-2.6999969482421804,4,-0.01763216568243342,1.1052441374879538,43.59000015258789,-1.9166335532067074,43.43000030517578,1.2173884198829052,43.36000061035156,-0.01763216568243342
10489,2013-12-30,43.900001525878906,43.90999984741211,43.4900016784668,43.5,2445700.0,0.005266850620047725,1.0,-3.9999237078008774,53.29217751683647,52.77997253018541,-0.9508854213017415,-0.9806040090108041,-1.8741446430308173,-3.3147791184786826,8.38646454905701,0.4199981689453125,-0.05096397969568045,0.9265012741088867,-0.177125117444767,2.0301276656625404,0.3746880783320634,1.47831446988571,-1.6569867546289032,99.01006552980945,43.75955713382629,0.5518131957768263,12,-0.9200019836425781,-0.9900016784667969,-2.3500022888183594,-3.06500244140625,-2.670001983642578,0,-0.03416856373264032,1.1817835035458533,43.66999816894531,1.1052441374879538,43.59000015258789,-1.9166335532067074,43.43000030517578,-0.03416856373264032
10490,2013-12-31,43.90999984741211,44.09000015258789,43.790000915527344,44.040000915527344,2631300.0,0.00022775219101789368,1.6086942099414525,-0.32500143050601765,55.31915238994998,53.700660406281294,-0.7899973548988228,-0.9528193756684971,-1.8198285388182427,-3.2905112104910685,8.466899238581851,0.2999992370605469,0.0063450964002385035,0.8814996719360337,-0.2950481806578722,2.0580475245299397,0.2932257456390772,1.4697735982329903,-1.5002865685458957,78.57139613353255,25.60975517965067,0.5882739262969547,12,-0.8400001525878906,-0.9099998474121094,-2.3600006103515625,-3.075000762939453,-1.9599990844726562,1,-0.027784131745448692,1.0,43.900001525878906,1.1817835035458533,43.66999816894531,1.1052441374879538,43.59000015258789,-0.027784131745448692
10491,2014-01-02,43.099998474121094,43.5,42.88000106811523,43.43999862670898,6959200.0,-0.018446854386376277,1.6956305406055687,2.61536430059562,52.95312739146953,53.389457684796525,0.13973223903001042,-0.12895231291481934,-0.9626257039044646,-2.4526815340986445,8.794966330973992,1.029998779296882,0.1308191804605059,0.058498382568359375,-1.1150215431769581,1.2320183083136769,-0.5282615803043029,0.6452583454410217,-0.4886507704082774,18.1816175589707,-35.78671929541002,0.5867599628726601,1,0.08500099182128906,-0.09999847412109375,-1.5499992370605469,-2.2649993896484375,-0.7399978637695312,3,-0.01624122907249037,1.6086942099414525,43.90999984741211,1.0,43.900001525878906,1.1817835035458533,43.66999816894531,-0.01624122907249037
10492,2014-01-03,43.290000915527344,43.459999084472656,42.97000122070313,43.11999893188477,4693300.0,0.004408409469441876,-1.0851088006363603,-0.500005609846392,59.23569974196119,54.992570938648385,-0.02289127205795438,-0.2647985443006604,-1.0793566293873837,-2.612350603508659,9.309942278960179,0.48999786376952414,0.2187338475971643,0.2055007934570341,-0.9362705399832052,1.3472721268972734,-0.3653848732630891,0.7763864601771573,-0.5012149179495182,33.88431054811921,-24.736813886022567,0.5708856667201202,1,0.0,-0.29000091552734375,-1.7400016784667969,-2.4550018310546875,-0.15999984741211648,4,-0.041349061623265126,1.6956305406055687,43.099998474121094,1.6086942099414525,43.90999984741211,1.0,43.900001525878906,-0.041349061623265126
10493,2014-01-06,42.93000030517578,43.27999877929688,42.849998474121094,43.25,4446300.0,-0.008316022239270415,1.2631758588149788,-1.8823291820936499,60.65216363716276,56.145224471314094,0.45906589969474254,0.12276098277054359,-0.6310262097163815,-2.2246004020183605,9.924553605490278,0.44000244140625,0.29679892337356506,-0.16799983978271626,-1.2949260870999169,0.9589264075344843,-0.7314629634413166,0.39546328387588403,1.1599998474121094,6.451751835820573,-56.8475586776407,0.5634631236585993,1,0.5399990081787109,0.06999969482421875,-1.2550010681152344,-2.045001983642578,0.3699989318847656,0,-0.047519238318789236,-1.0851088006363603,43.290000915527344,1.6956305406055687,43.099998474121094,1.6086942099414525,43.90999984741211,-0.047519238318789236
10494,2014-01-07,42.70000076293945,43.11000061035156,42.63999938964844,42.97999954223633,5078900.0,-0.005357548115567989,-1.3499971389879646,0.8749970197649191,54.5656981530585,56.16121628867543,0.7455171968621812,0.3062422431144185,-0.31838404097032935,-1.9584863652484898,9.46094776338517,0.470001220703125,0.26976853403085954,-0.35849933624267294,-1.4829506762515479,0.765952003766202,-0.9207250062471104,0.20372633376176452,1.3651993560791027,4.1380235669242245,-61.74518816704967,0.5622256700044389,1,0.6649990081787109,0.2999992370605469,-1.0250015258789062,-1.81500244140625,1.0400009155273438,1,-0.040515211038071874,1.2631758588149788,42.93000030517578,-1.0851088006363603,43.290000915527344,1.6956305406055687,43.099998474121094,-0.040515211038071874
10495,2014-01-08,43.290000915527344,43.31999969482422,42.61999893188477,42.959999084472656,6353500.0,0.013817333537379461,2.5897531202315847,-1.17858310626703,58.704455317098486,56.125570294283264,0.1615299754374675,-0.3231669555872614,-0.828465024988752,-2.500271695981837,8.669717791405334,0.700000762939446,0.3785845830836081,0.24600086212158345,-0.8574177415870423,1.3494194658302092,-0.305708439732733,0.7977101639758999,0.7181911743164093,76.13649663830192,5.806208620668897,0.5517093018543137,1,0.06499862670898438,-0.29000091552734375,-1.3849992752075195,-2.2900009155273438,0.5699996948242188,2,-0.04758607830271799,-1.3499971389879646,42.70000076293945,1.2631758588149788,42.93000030517578,-1.0851088006363603,43.290000915527344,-0.04758607830271799
10496,2014-01-09,43.060001373291016,43.38999938964844,42.900001525878906,43.27999877929688,3383800.0,-0.005312994626290979,1.2272699687020452,-0.6666551070421448,49.55558814528729,55.13164509162282,0.3727213749364182,-0.12725740750408931,-0.5447167079335316,-2.2243423274359415,7.870712270504551,0.48999786376953125,0.4256467662158556,0.033501243591310015,-1.0564968411708762,1.1234993283534962,-0.5114977987897831,0.5785002859724031,0.8648991270751978,52.38123350938421,-13.609611900866575,0.5449990423810942,1,0.2949981689453125,-0.060001373291015625,-1.119999885559082,-2.0600013732910156,0.9499969482421875,3,-0.02577799756040111,2.5897531202315847,43.290000915527344,-1.3499971389879646,42.70000076293945,1.2631758588149788,42.93000030517578,-0.02577799756040111
10497,2014-01-10,43.11000061035156,43.25,42.7400016784668,43.150001525878906,5330900.0,0.001161152704736379,3.2500238420701275,0.18182448717725827,58.31203218781952,55.84334383118263,0.27655674534413066,-0.16193138748361946,-0.5634564321940303,-2.2228645130498705,8.104355280129493,0.5099983215332031,0.4065177962421984,0.06850051879882812,-1.017201370047438,1.1542024076450943,-0.4743504256243085,0.6113514632219648,0.736605795905767,63.63654378724868,-4.701519622849425,0.5428509444231332,1,0.24499893188476562,-0.1100006103515625,-1.0949993133544922,-2.1100006103515625,0.8199996948242188,4,-0.01739735535563669,1.2272699687020452,43.060001373291016,2.5897531202315847,43.290000915527344,-1.3499971389879646,42.70000076293945,-0.01739735535563669
10498,2014-01-13,42.2400016784668,43.099998474121094,42.11999893188477,42.959999084472656,6759100.0,-0.020180907436031514,-1.041659547244501,17.999523173755485,43.18183788582616,54.71997276107037,1.030775919801279,0.7313899918345115,0.329626475709361,-1.310874763903385,8.703474211872104,0.9900016784667898,0.32783671228135347,-0.7924985885620117,-1.90260251341779,0.3176053362937665,-1.3475505509899008,-0.2374466261341226,1.533008279328179,9.449031758093708,-55.70571009396765,0.555051962427889,1,0.8649978637695312,0.7599983215332031,0.014998435974121094,-1.2400016784667969,1.9599990844726562,0,0.02107006047071569,3.2500238420701275,43.11000061035156,1.2272699687020452,43.060001373291016,2.5897531202315847,43.290000915527344,0.02107006047071569
10499,2014-01-14,43.34000015258789,43.400001525878906,42.349998474121094,42.5,6892700.0,0.02604162950783806,1.1874997516480634,-1.1666710818414459,49.79919217266946,54.106643848039205,-0.17546448916578328,-0.2731377908761843,-0.7459579988113489,-2.3572695517931734,8.542861396090409,1.1599998474121094,0.26269569746842336,0.23799991607666016,-0.7545743051449634,1.2305741372982837,-0.25828719453415516,0.7342870266874755,0.30076892313427095,95.31240221132782,32.69166105061413,0.49628711061081265,1,-0.5300006866455078,-0.3400001525878906,-0.9399995803833008,-2.3400001525878906,0.8100013732910156,1,-0.0009229560541419435,-1.041659547244501,42.2400016784668,3.2500238420701275,43.11000061035156,1.2272699687020452,43.060001373291016,-0.0009229560541419435
10500,2014-01-15,43.540000915527344,43.650001525878906,43.099998474121094,43.45000076293945,6605400.0,0.004614692252775887,2.54839106626469,0.10714301933233727,51.07632678290419,53.898110447087504,-0.48440990591691246,-0.3949388419055282,-0.9167830524887464,-2.507867266584526,8.206647033667045,0.5500030517578125,0.23906262568682735,0.3755006790161133,-0.5574170670676537,1.3084184250998803,-0.09095819402577376,0.8419595520580003,-1.420001983642571,92.81042981342918,32.14546841107506,0.4664588730418851,1,-0.6550006866455078,-0.5400009155273438,-0.9000005722045898,-2.3000011444091797,0.9099998474121094,2,0.004593494688424071,1.1874997516480634,43.34000015258789,-1.041659547244501,42.2400016784668,3.2500238420701275,43.11000061035156,0.004593494688424071
10501,2014-01-16,43.36999893188477,43.599998474121094,43.2400016784668,43.52000045776367,4086900.0,-0.0039045011499286852,1.3225782634376846,-1.6666807951510252,47.85155173158857,52.63320511260165,-0.3040553120280407,-0.15905877172003358,-0.7176898341836946,-2.2929410257137093,7.90977576275804,0.3599967956542969,0.1805849606622374,0.15849876403809304,-0.7111839873517098,1.028181515427896,-0.2763426116568084,0.5933401397329945,-1.2193999481201203,81.69920789067582,24.404311980910222,0.4348413756949003,1,-0.4849987030029368,-0.36999893188477273,-0.6750001907348704,-2.0750007629394602,1.1000022888183594,3,0.011298171328903317,2.54839106626469,43.540000915527344,1.1874997516480634,43.34000015258789,-1.041659547244501,42.2400016784668,0.011298171328903317
10502,2014-01-17,43.45000076293945,43.849998474121094,43.0099983215332,43.20000076293945,6614200.0,0.0018446353014749395,-1.6666464832396823,-1.6666497126291415,47.851590585160395,51.21091921793472,-0.4011607150023693,-0.2229243067598361,-0.7641695862520521,-2.3290133536550925,8.318964183228033,0.8400001525878906,0.10496790879543028,0.22100048065185263,-0.6533086594672994,1.0953096207710047,-0.2161540894077234,0.6581550507114287,-1.2694137283325162,76.8787389004407,22.50560711730583,0.43715457005957775,1,-0.46500205993652344,-0.4500007629394531,-0.7550020217895508,-2.1550025939941406,1.1800003051757741,4,0.012888321030166683,1.3225782634376846,43.36999893188477,2.54839106626469,43.540000915527344,1.1874997516480634,43.34000015258789,0.012888321030166683
10503,2014-01-21,43.849998474121094,43.93000030517578,43.36999893188477,43.75,7413800.0,0.009205931050818794,3.30766747850577,0.399993896484375,49.527381445142645,50.65110625038852,-0.7341348066137883,-0.541194746005786,-1.1330430896413048,-2.6673005156829817,8.792292139084312,0.5600013732910085,0.10983613101619483,0.5514982223510714,-0.2856208022256368,1.3886172469277795,0.1329387100627173,0.9700577346394255,-1.6026349819335906,94.93659883917448,44.30086232308797,0.4185595122883525,1,-0.8249988555908203,-0.8499984741210938,-1.0849990844726562,-2.5550003051757812,0.9300003051757884,1,0.0018244431890208634,-1.6666464832396823,43.45000076293945,1.3225782634376846,43.36999893188477,2.54839106626469,43.540000915527344,0.0018244431890208634
10504,2014-01-22,44.61000061035156,44.81999969482422,43.54999923706055,43.70000076293945,9822000.0,0.017331862318741065,-1.099169280726367,9.10013733119707,55.79470376435801,50.32780052230625,-1.3351125461275473,-1.2245786511042596,-1.8366515006435051,-3.363420321373141,9.78539647723462,1.2700004577636719,0.08460288537914806,1.2230003356933565,0.23020364692923323,2.21579702445748,0.7266019913112984,1.7193986800754146,-2.261678909384763,88.39784943970359,39.589899665113606,0.4963983443820604,1,-1.1400012969970703,-1.2450008392333984,-1.8425016403198242,-3.31500244140625,0.34999847412109375,2,-0.009190760856366609,3.30766747850577,43.849998474121094,-1.6666464832396823,43.45000076293945,1.3225782634376846,43.36999893188477,-0.009190760856366609
10505,2014-01-23,44.09000015258789,44.54999923706055,43.95000076293945,44.11999893188477,8236400.0,-0.011656589344296253,-2.870988383540067,-0.032965697062690424,58.60870453630232,51.333702343530135,-0.7707509725131345,-0.682053587363626,-1.275775501966784,-2.784786855969273,10.14829897237177,0.6599998474121094,0.06944108542408856,0.6664999008178683,-0.37461790835224207,1.7076177099879786,0.14594099623280954,1.187058805402927,-1.5439442121124998,59.66856417854456,6.697980553657899,0.5205589045850564,1,-0.6200008392333984,-0.6550006866455078,-1.4000015258789062,-2.795001983642578,0.4900016784667969,3,0.0013608839438277176,-1.099169280726367,44.61000061035156,3.30766747850577,43.849998474121094,-1.6666464832396823,43.45000076293945,0.0013608839438277176
10506,2014-01-24,42.95000076293945,44.02999877929688,42.88000106811523,43.790000915527344,10676700.0,-0.025856189287890574,-1.3469352007193383,28.00114445574108,47.46268571737651,50.1282194023698,0.39337107665350857,0.44284661688708127,-0.1011795380708378,-1.5856417171038117,9.802373689602822,1.2099990844726634,0.08293798034886635,-0.4494995117187486,-1.5118989238652816,0.6128999004277844,-0.9806992177920151,0.08170019435451792,-0.2220293221161569,3.6082342461743466,-49.637795195131645,0.5311997060732676,1,0.5199985504150391,0.4849987030029297,-0.26000213623046875,-1.6550025939941406,2.30999755859375,4,0.03492432999662043,-2.870988383540067,44.09000015258789,-1.099169280726367,44.61000061035156,3.30766747850577,43.849998474121094,0.03492432999662043
10507,2014-01-27,42.63999938964844,43.27000045776367,42.54999923706055,42.95000076293945,7360000.0,-0.0072177268401473205,-1.9387704260768697,0.3690491868792603,47.819542488834124,50.64351991381513,0.7036923393400016,0.7146685501846122,0.2385952762808614,-1.2247223016409023,9.517179957303801,0.720001220703125,0.016781352937883298,-0.712000846862793,-1.8224029310101386,0.3984012372845527,-1.2672018889364693,-0.1567998047891166,2.1800003051757812,3.9647636316582835,-52.920154508614786,0.555201042073674,1,0.9449996948242188,0.7950000762939453,0.049999237060546875,-1.345001220703125,2.5400009155273438,0,0.04291749196176009,-1.3469352007193383,42.95000076293945,-2.870988383540067,44.09000015258789,-1.099169280726367,44.61000061035156,0.04291749196176009
10508,2014-01-28,42.900001525878906,42.93000030517578,42.29999923706055,42.58000183105469,6356100.0,0.006097611162104943,2.31581906157769,-1.0322525072294346,51.497010775371,50.83216642522642,0.6114580178775242,0.41531590692244436,-0.005406814400586768,-1.443433577198661,9.042582103109071,0.6300010681152344,0.02833706052524576,-0.4134988784790039,-1.5308501781947612,0.7038524212367534,-0.972174528336879,0.1451767713788712,1.8745981597900396,23.809610310579878,-38.10550969943954,0.5586756498578787,1,0.6599979400634766,0.5699977874755859,-0.21000289916992188,-1.6050033569335938,2.779998779296875,1,0.04032632822152049,-1.9387704260768697,42.63999938964844,-1.3469352007193383,42.95000076293945,-2.870988383540067,44.09000015258789,0.04032632822152049
10509,2014-01-29,42.400001525878906,42.75,42.2400016784668,42.31999969482422,8619600.0,-0.011655011240463087,-3.2500238420701275,0.2500059604701619,43.247353157398116,49.96228046683686,1.0773966255818337,0.8402582671648986,0.49737591856862196,-0.9063873952661581,8.790975578960246,0.6599998474121094,-0.019343766066469925,-0.8384988784790011,-1.9909103353883069,0.31391257843030473,-1.414704606933654,-0.26229315002434817,2.2756141418457005,6.926407641292573,-50.9925879382608,0.5762057284546518,1,1.1299991607666016,1.069997787475586,0.2899971008300781,-1.1050033569335938,3.4499969482421875,2,0.05613200867375778,2.31581906157769,42.900001525878906,-1.9387704260768697,42.63999938964844,-1.3469352007193383,42.95000076293945,0.05613200867375778
10510,2014-01-30,42.68999862670898,42.93000030517578,42.43000030517578,42.61000061035156,6703000.0,0.006839554018720273,-1.272734366194741,0.9999523173754595,47.21802510012855,49.89188861889685,0.731021590652702,0.4787196038751844,0.21616780899918098,-1.1524857625790688,8.118621116105915,0.529998779296875,0.08632804581228015,-0.48750171661377806,-1.619223305745841,0.6442198725182848,-1.053362511179806,0.07835907795224983,1.8394802016601588,25.13953503240317,-32.09692799766371,0.5658607945660297,1,0.8400020599365305,0.7800006866455149,0.07000160217285867,-1.3950004577636648,3.1800003051757955,3,0.0531740578774218,-3.2500238420701275,42.400001525878906,2.31581906157769,42.900001525878906,-1.9387704260768697,42.63999938964844,0.0531740578774218
10511,2014-01-31,42.400001525878906,42.650001525878906,41.2599983215332,41.349998474121094,12821700.0,-0.006793092297000758,-1.2601616434787464,13.125363597349885,44.8476114124236,49.55811315525942,0.9710734502626508,0.7521488878953946,0.5153115103992718,-0.828931848511921,9.024400769714426,1.4300003051757741,0.07060545743122759,-0.7424989700317397,-1.9264058318316515,0.4414078917681721,-1.3344524009316956,-0.1505455391317838,1.9921086734960909,56.716517052248015,0.2776572420520509,0.5919534308999576,1,0.6399974822998047,0.6399974822998047,0.3224983215332031,-0.9700031280517578,3.2699966430664062,4,0.05141509968685298,-1.272734366194741,42.68999862670898,-3.2500238420701275,42.400001525878906,2.31581906157769,42.900001525878906,0.05141509968685298
10512,2014-02-03,41.5,42.5,41.38000106811523,42.41999816894531,12669400.0,-0.021226450318158285,1.0740685796634726,-0.8761861857497857,44.653168595789374,49.01653394977573,1.7493402025267955,1.5928378102609457,1.4235390272303903,0.09079207582044546,9.979129881318315,1.1199989318847727,0.00465149241913565,-1.5530004501342773,-2.9427080880078975,-0.16329281226065717,-2.247854269071084,-0.8581466311974708,2.64154124914765,14.371340921602355,-46.028114037019435,0.6948538189368101,2,1.539999008178711,1.539999008178711,1.2474994659423828,-0.07000160217285156,4.930000305175781,0,0.09060236919357112,-1.2601616434787464,42.400001525878906,-1.272734366194741,42.68999862670898,-3.2500238420701275,42.400001525878906,0.09060236919357112
10513,2014-02-04,40.88999938964844,41.70000076293945,40.849998474121094,41.599998474121094,10529900.0,-0.014698809887989439,-1.1519020348247655,0.7717396712719553,30.94868434557212,46.25586512546619,2.1180443951396413,2.1525319398138265,2.0419393522550777,0.7216390295800039,10.959947751356214,0.8500022888183594,-0.05150127350748335,-2.0610010147094755,-3.7548896663264983,-0.36711236309245265,-2.9079453405179905,-1.2140566889009605,3.021018425290059,1.9231192458643582,-51.82691643708449,0.8469443258085124,2,1.8099994659423828,1.9449996948242188,1.8700008392333984,0.5399990081787109,4.100002288818359,1,0.10491565124878388,1.0740685796634726,41.5,-1.2601616434787464,42.400001525878906,-1.272734366194741,42.68999862670898,0.10491565124878388
10514,2014-02-05,40.97000122070313,41.13000106811523,40.33000183105469,40.63000106811523,9254300.0,0.0019565133834398285,1.4242406727740675,-0.4788740718453688,29.6355183691729,43.036622218007366,1.6398578282987017,2.0409163582760996,1.9549987624103338,0.6650764256655606,11.797775909913918,0.7999992370605398,-0.12137196759173463,-1.8944992065429602,-3.805172339744537,0.016173926658616722,-2.849835773143745,-0.9391626399421753,2.634914660153626,24.61537558651032,-23.194362719039862,0.9553365666007881,2,1.2099990844726491,1.604999542236321,1.9099998474121023,0.5399990081787038,3.3400001525878835,2,0.11496214166800112,-1.1519020348247655,40.88999938964844,1.0740685796634726,41.5,-1.2601616434787464,42.400001525878906,0.11496214166800112
10515,2014-02-06,41.22999954223633,41.43999862670898,41.0,41.18999862670898,4734500.0,0.006346065750220564,-1.0952406902815284,0.11764969875126417,33.28125875443,41.46090811101331,1.0409741486446435,1.7061501168074358,1.6844922143087118,0.4243593405193309,12.904459158104158,0.46999740600584516,-0.23834835747327077,-1.5315008163452148,-3.56382141625474,0.5008197835643102,-2.5476611162999774,-0.5153405163904523,1.9819266526441837,38.793009895194466,-4.534549550646069,1.0161602999547614,2,0.5700016021728516,1.345001220703125,1.7150001525878906,0.31999969482421875,4.040000915527344,3,0.11205430470965694,1.4242406727740675,40.97000122070313,-1.1519020348247655,40.88999938964844,1.0740685796634726,41.5,0.11205430470965694
10516,2014-02-07,41.95000076293945,42.0,41.290000915527344,41.560001373291016,6005000.0,0.01746304217067851,1.897968080965356,9.74976158687601,39.34659229452925,40.519469200534985,0.18350278870543235,0.947294945100559,0.9650340050774702,-0.2746925718590276,13.886907055662808,0.7700004577636719,-0.4611630510883771,-0.7559995651245117,-2.8144546331727653,1.302455502923742,-1.785227099148642,0.27322796889961865,0.916094508281958,74.65439165195869,34.10143643531648,1.0292275340241281,2,-0.31999969482421875,0.625,1.0849990844726562,-0.3100013732910156,3.450000762939446,4,0.09344453152926824,-1.0952406902815284,41.22999954223633,1.4242406727740675,40.97000122070313,-1.1519020348247655,40.88999938964844,0.09344453152926824
10517,2014-02-10,42.36000061035156,42.36999893188477,41.88999938964844,41.97000122070313,4666000.0,0.00977353611336107,1.3414838385529597,0.9999999999999818,39.432643838373764,39.178983985313074,-0.302167930332331,0.5040699680401843,0.5555168615497337,-0.6656170824705328,14.437903451008294,0.47999954223633523,-0.6755858526143541,-0.3084997177124009,-2.3632888141068875,1.7462893786820857,-1.3358942659096442,0.7188948304848424,0.2017634480498387,99.50988550282047,63.116474260862965,1.027394548197242,2,-0.7299995422363281,0.21500015258789062,0.7324991226196289,-0.720001220703125,3.1599998474121094,0,0.07813969572476553,1.897968080965356,41.95000076293945,-1.0952406902815284,41.22999954223633,1.4242406727740675,40.97000122070313,0.07813969572476553
10518,2014-02-11,43.13000106811523,43.290000915527344,42.310001373291016,42.7599983215332,7149900.0,0.018177536512487658,1.8405683325961963,0.9487264759967126,39.51841887853317,38.76465795432809,-1.157874865666983,-0.20641843491870304,-0.19924063179157514,-1.4137870725407424,13.62056343026098,0.9799995422363281,-0.7164498443055791,0.41700077056884055,-1.6372640353167398,2.471265576454421,-0.6101316323739496,1.4441331735116307,-2.7999992370605398,94.59459807770104,62.10342838570356,1.0271324029427893,2,-1.3199996948242116,-0.5550003051757741,0.014999389648444605,-1.4900016784667898,3.819999694824226,1,0.0765128484891262,1.3414838385529597,42.36000061035156,1.897968080965356,41.95000076293945,-1.0952406902815284,41.22999954223633,0.0765128484891262
10519,2014-02-12,43.29999923706055,43.43999862670898,43.0099983215332,43.2400016784668,5041200.0,0.003941529439724478,1.5294408042366674,0.1621543600635122,44.113256160083125,38.41968362765637,-1.3262523170895761,-0.4000792995043412,-0.3671803532029898,-1.559946270259573,13.433111571364645,0.43000030517577414,-0.7361676680739109,0.5889989852905302,-1.4627718762071567,2.640769846788217,-0.43688644545831323,1.6148844160393736,-2.9107974243164065,94.26231686706895,62.51519220591484,1.0258854307488436,2,-1.414999008178711,-0.7249984741210938,-0.06499958038330078,-1.6599998474121094,3.8500022888183523,2,0.039030080165908476,1.8405683325961963,43.13000106811523,1.3414838385529597,42.36000061035156,1.897968080965356,41.95000076293945,0.039030080165908476
10520,2014-02-13,43.7400016784668,43.75,43.04999923706055,43.04999923706055,5029100.0,0.010161719380116008,-1.0289805395842548,11.500508646998982,56.57238464829267,39.72243620941959,-1.7898727304758282,-0.8688777455684686,-0.7938438787977731,-1.9688383476123263,13.838682783818246,0.7000007629394531,-0.7978352421124413,1.0190013885498033,-1.0516445439175541,3.0896473210171607,-0.016321577683875432,2.054324354783482,-3.2287679931640625,99.59356401405546,61.63142686851268,1.0353229662336796,2,-1.7000007629394531,-1.1650009155273438,-0.5575017929077148,-2.1000022888183594,2.829998016357422,3,0.013031542591477097,1.5294408042366674,43.29999923706055,1.8405683325961963,43.13000106811523,1.3414838385529597,42.36000061035156,0.013031542591477097
10521,2014-02-14,43.86000061035156,43.93999862670898,43.400001525878906,43.52000045776367,4907400.0,0.002743459700044859,1.1600048828497862,0.49275210084033616,60.48111069308205,41.48109644245211,-1.8785399168535264,-1.0016393292826464,-0.8998015755300912,-2.055914943694205,14.341054582528162,0.539997100830071,-0.7516993349359922,1.1145002365112333,-0.9996175540744261,3.2286180270968927,0.057441341218400055,2.1715591318040666,-3.154440946166993,96.09765628634464,51.611208412932505,1.0570588952928304,2,-1.7250003814697266,-1.2849998474121094,-0.6825008392333984,-1.989999771118164,2.8299980163574148,4,0.032147738891716626,-1.0289805395842548,43.7400016784668,1.5294408042366674,43.29999923706055,1.8405683325961963,43.13000106811523,0.032147738891716626
10522,2014-02-18,44.0099983215332,44.06999969482422,43.2400016784668,43.75,5826100.0,0.003419920407986554,3.3683983335842997,0.7647006024975036,59.71976983527311,44.67788371908556,-1.827201422205249,-1.1673847589591517,-1.0205080224669558,-2.169229114285308,15.270237635110437,0.8299980163574219,-0.753508497704253,1.2364980697631864,-0.9310642793641506,3.4040604188905235,0.15271689519951792,2.320279244326855,-3.0456835403466798,96.59082781177052,47.44456367590582,1.083781174563668,2,-1.80999755859375,-1.43499755859375,-0.8324985504150391,-2.069997787475586,2.3800010681152344,1,0.03158380498427782,1.1600048828497862,43.86000061035156,-1.0289805395842548,43.7400016784668,1.5294408042366674,43.29999923706055,0.03158380498427782
10523,2014-02-19,43.93000030517578,44.150001525878906,43.66999816894531,43.83000183105469,5346600.0,-0.0018177236857170875,-1.2856987157363173,0.38461199876755137,64.46125445288956,48.547409950609634,-1.419953603003755,-1.1395091240791473,-0.9189591104836694,-2.0527999680374194,16.21221496357007,0.48000335693359375,-0.7120085416053925,1.1524999618530245,-1.0237050879182448,3.3287050116242938,0.06439743696738987,2.240602486738659,-2.6551170326254905,80.70170155097124,25.131998643186023,1.088102524885635,2,-1.3549995422363281,-1.3549995422363281,-0.7525005340576172,-1.8400001525878906,2.1500015258789062,2,0.03619394813435872,3.3683983335842997,44.0099983215332,1.1600048828497862,43.86000061035156,-1.0289805395842548,43.7400016784668,0.03619394813435872
10524,2014-02-20,44.20000076293945,44.2599983215332,43.79999923706055,43.849998474121094,5371100.0,0.006146151966492486,-1.0444369092527443,3.5000762951094835,64.326405105183,51.99687065624886,-1.322690398815432,-1.5197173544102398,-1.190584444471419,-2.285387451245306,15.836429057790834,0.45999908447265625,-0.5849252960231794,1.443000411987306,-0.667246279004182,3.553247102978794,0.38787706649156206,2.49812375748305,-2.58010329998973,95.04152033140602,34.151072740566846,1.0551233454957434,2,-1.4250011444091797,-1.625,-1.147500991821289,-1.6950016021728516,2.4399986267089844,3,0.06221719349620014,-1.2856987157363173,43.93000030517578,3.3683983335842997,44.0099983215332,1.1600048828497862,43.86000061035156,0.06221719349620014
10525,2014-02-21,44.150001525878906,44.43000030517578,44.02000045776367,44.400001525878906,5669500.0,-0.0011312044388576137,1.645181138019295,-0.7142810432583842,67.39563046419494,55.113430452878376,-0.9106998042129817,-1.5441624987179807,-1.1457259983838313,-2.194373366636242,15.513799240147918,0.4099998474121094,-0.2862526646631878,1.3900011062622042,-0.7283798049621666,3.508382017486575,0.33081065065001525,2.449191561874393,-2.1604899427274944,76.47066366192126,14.430449341913352,1.0591904556121856,2,-0.9900016784667969,-1.5750007629394531,-1.2450017929077148,-1.355001449584961,3.009998321533203,4,0.06795016752698224,-1.0444369092527443,44.20000076293945,-1.2856987157363173,43.93000030517578,3.3683983335842997,44.0099983215332,0.06795016752698224
10526,2014-02-24,44.45000076293945,44.83000183105469,44.20000076293945,44.22000122070313,5311800.0,0.006794999472077068,-3.6666666666666665,-0.9199981689452841,83.2957460494602,59.98710847633242,-0.91500281808284,-1.8193000787885723,-1.4420054905101907,-2.4532726307756363,16.551604665042515,0.6800003051757812,0.05001286683902606,1.6150003433227553,-0.6338966978677192,3.86389738451323,0.49055182272751807,2.7394488639179926,-2.070010984264144,76.10056404732144,7.698823774200562,1.1244485205952364,2,-0.8799991607666016,-1.8699989318847656,-1.5075006484985352,-1.6550006866455078,3.079998016357429,0,0.047694013397010515,1.645181138019295,44.150001525878906,-1.0444369092527443,44.20000076293945,-1.2856987157363173,43.93000030517578,0.047694013397010515
10527,2014-02-25,44.47000122070313,44.709999084472656,44.06999969482422,44.4900016784668,5303900.0,0.0004499540477027608,1.7826346560517476,-0.08695868508779293,96.61465163038727,66.33113433764954,-0.6752317618583774,-1.7867810835897089,-1.4386343997222113,-2.4333959549943884,17.11388818641183,0.6399993896484375,0.3707552892816892,1.5435007095336957,-0.818080469818689,3.9050818888860803,0.36271011985750334,2.724291299209888,-1.6490092725995353,68.96556260030053,-7.5211958727807655,1.1807905896761923,2,-0.5500011444091868,-1.8899993896484446,-1.5275011062622141,-1.6750011444091868,3.1499977111816406,1,0.04992123555356054,-3.6666666666666665,44.45000076293945,1.645181138019295,44.150001525878906,-1.0444369092527443,44.20000076293945,0.04992123555356054
10528,2014-02-26,44.63000106811523,44.93999862670898,44.4900016784668,44.5,4532100.0,0.003597927659547917,-5.000050863406227,-6.499904634753051,96.68373875903436,72.17229907086636,-0.6706013819470229,-1.908371538697871,-1.5603487231445499,-2.549947985033164,17.473122192190623,0.46999740600584516,0.6285770467986538,1.6170005798339773,-0.864197303497285,4.0981984631652395,0.37640163816834615,2.8575995214996084,-1.4473873410804359,72.80721714339236,-9.817880468053488,1.2405989416656293,2,-0.6350021362304616,-1.9950008392333913,-1.6375017166137624,-1.835000991821282,3.05999755859375,2,0.03943531883064644,1.7826346560517476,44.47000122070313,-3.6666666666666665,44.45000076293945,1.645181138019295,44.150001525878906,0.03943531883064644
10529,2014-02-27,44.77999877929688,44.81999969482422,44.47999954223633,44.52999877929688,4343500.0,0.00336091659403559,1.0605955518565644,1.92306112268563,96.5879929953633,76.61847777609641,-0.6577531579071518,-1.9720306912089214,-1.6543768199678865,-2.6545459189878784,17.767071042651366,0.3400001525878906,0.8817981462219677,1.647998428344735,-0.9355904599800624,4.231587316669533,0.35620398418233634,2.939792872507134,-1.2459080723272535,82.60867762426956,-5.3311699009045554,1.2917944441623987,2,-0.6899986267089915,-2.144998550415046,-1.7674989700317454,-1.9849987030029368,1.5600013732910085,3,0.02903088627056505,-5.000050863406227,44.63000106811523,1.7826346560517476,44.47000122070313,-3.6666666666666665,44.45000076293945,0.02903088627056505
10530,2014-02-28,44.959999084472656,45.18999862670898,44.58000183105469,44.88000106811523,5772900.0,0.004019658554769601,1.2592595208997415,0.3199920654297159,96.0245401063218,80.56774771090085,-0.7224734181837036,-2.079885415110219,-1.786122817402756,-2.783008358690253,18.545998407452206,0.6099967956542898,1.1007182482627869,1.714498710632327,-0.9842141823873121,4.413211603651966,0.36514226412250395,3.06385515714215,-1.144726793555158,79.46430700167966,-9.736524923630355,1.349356446509821,2,-0.7449989318847656,-2.1999988555908203,-1.5424995422363281,-1.7950000762939453,1.2900009155273438,4,0.03736655559132296,1.0605955518565644,44.77999877929688,-5.000050863406227,44.63000106811523,1.7826346560517476,44.47000122070313,0.03736655559132296
10531,2014-03-03,44.58000183105469,44.93999862670898,44.349998474121094,44.68000030517578,4679400.0,-0.008451896378022905,-1.107123881146008,-1.2500119212244372,84.25938135784794,83.29437121340914,-0.25658621410983073,-1.6107795793929967,-1.3658052475122844,-2.3520419871625364,17.840633035468965,0.6100006103515625,1.2703821136641054,1.225501441955565,-1.5053322208425755,3.9563351047537054,-0.1399153894435088,2.5909182733546388,-0.4897842729788948,45.535948447042365,-40.61097420465634,1.3654168313990718,3,-0.15000343322753906,-1.8200016021728516,-1.12750244140625,-1.4150028228759766,2.1899986267089844,0,0.05787343899479569,1.2592595208997415,44.959999084472656,1.0605955518565644,44.77999877929688,-5.000050863406227,44.63000106811523,0.05787343899479569
10532,2014-03-04,45.2599983215332,45.40999984741211,44.81999969482422,44.83000183105469,5112200.0,0.015253397544834346,-1.6222184546263723,-4.300030518043793,83.80962761126253,85.44419045322836,-0.8276608083073853,-2.102436323037395,-2.018347833414218,-2.9666981494053033,17.286775378265006,0.8299980163574219,1.3368481508112637,1.7174980163574247,-0.993406693934169,4.4284027266490185,0.3620456612116243,3.072950371503225,-0.9498245497307707,85.84893098645784,0.7387504955127042,1.3554523551457973,3,-0.654998779296875,-2.3899974822998047,-1.8074989318847656,-2.094999313354492,1.9800033569335938,1,0.050154673927234494,-1.107123881146008,44.58000183105469,1.2592595208997415,44.959999084472656,1.0605955518565644,44.77999877929688,0.050154673927234494
10533,2014-03-05,45.18000030517578,45.599998474121094,44.150001525878906,44.150001525878906,5094800.0,-0.001767521416795148,-1.8155313916624694,2.3953655485668155,80.71911109670552,87.2656022300642,-0.6165392034689532,-1.7755991064631473,-1.890627206552928,-2.821959986711363,15.79692609799701,1.4499969482421875,1.3735743569528225,1.4229999542236342,-1.074713122075579,3.9207130305228475,0.17414341607402406,2.6718564923732444,0.22999954223632812,71.03454807581004,-12.384321579044084,1.2488565381496082,3,-0.37000083923339844,-2.2150001525878906,-1.6700010299682617,-2.0150012969970703,0.34999847412110086,2,0.05400616667170466,-1.6222184546263723,45.2599983215332,-1.107123881146008,44.58000183105469,1.2592595208997415,44.959999084472656,0.05400616667170466
10534,2014-03-06,45.68000030517578,45.75,45.209999084472656,45.31000137329102,4803100.0,0.011066843661413639,1.117657618573897,0.35922268969807614,81.0898842746841,88.78718598678523,-0.988471874417975,-2.0075748968022182,-2.3483610599674165,-3.266907811781195,13.841503647536113,0.5699996948242188,1.4254705677615078,1.6875,-0.5814933083267846,3.9564933083267846,0.5530033458366077,2.8219966541633923,-1.529998779296875,95.6250149011754,13.663394293549402,1.134496654163394,3,-0.7700004577636719,-2.6399993896484375,-2.1650009155273438,-2.5150012969970703,-0.7000007629394531,3,0.04400171427550226,-1.8155313916624694,45.18000030517578,-1.6222184546263723,45.2599983215332,-1.107123881146008,44.58000183105469,0.04400171427550226
10535,2014-03-07,45.849998474121094,46.040000915527344,45.61999893188477,45.88000106811523,3872400.0,0.003721501046620057,1.3999956403744511,-0.0810883259616497,81.388148141017,88.57523066362486,-0.9967889146713844,-1.9117227666309446,-2.4900099860976255,-3.384457866961405,12.456243341224999,0.420001983642571,1.470316270177129,1.6264982223510742,-0.38432721610447373,3.637323660806622,0.6210855031233038,2.6319109415788446,-1.6999969482421875,89.94695752565335,9.369719208005478,1.005412719227773,3,-0.7949981689453125,-2.664997100830078,-2.3499984741210938,-2.684999465942383,-0.529998779296875,4,0.01068705986420837,1.117657618573897,45.68000030517578,-1.8155313916624694,45.18000030517578,-1.6222184546263723,45.2599983215332,0.01068705986420837
10536,2014-03-10,45.86999893188477,46.0,45.52999877929688,45.90999984741211,3370300.0,0.0004362150148153887,3.272714662227706,1.3332485696122849,80.5922596415674,86.79496488708931,-0.8875112114506294,-1.7106974337705125,-2.483100938643531,-3.354075831710098,11.865310788182725,0.4700012207031179,1.5053476680387519,1.4504987716674904,-0.3836841773316024,3.2846817206665833,0.5334072971679475,2.3675902461670333,-1.6443974304199287,91.00518314589544,11.93911264088652,0.9170914744995458,3,-0.7749977111816477,-2.684997558593757,-2.3699989318847727,-2.5549983978271555,-0.05999755859375,0,0.0082843051441861,1.3999956403744511,45.849998474121094,1.117657618573897,45.68000030517578,-1.8155313916624694,45.18000030517578,0.0082843051441861
10537,2014-03-11,45.66999816894531,46.2400016784668,45.29999923706055,45.9900016784668,4978200.0,-0.004360164979215542,1.2926790690317689,7.999904634752518,77.53171280535786,84.66696200334748,-0.5580778762267613,-1.3175572619074103,-2.263117943577953,-3.0995539449805563,11.897902309335551,0.94000244140625,1.5324625924438209,1.0849981307983398,-0.5536458118654579,2.7236420734621376,0.2656761594664445,1.9043201021302352,-1.3718206909179713,72.72710679873914,-5.878758001151539,0.8193219713318984,3,-0.47499656677246094,-2.3849964141845703,-2.6299991607666016,-2.6299991607666016,-0.45999908447265625,1,0.02408588423299607,3.272714662227706,45.86999893188477,1.3999956403744511,45.849998474121094,1.117657618573897,45.68000030517578,0.02408588423299607
10538,2014-03-12,46.43000030517578,46.599998474121094,45.52000045776367,45.52000045776367,9523400.0,0.01664116852860431,-1.3736224119789897,-2.843718335379737,80.54802194345233,82.8847429975796,-1.1576366398338465,-1.9158839656972333,-2.996473535858442,-3.808045647219018,13.228938580574203,1.0799980163574219,1.487999722041721,1.6800003051757812,-0.005665928613353799,3.3656665389649163,0.8371671882812137,2.5228334220703488,-2.0153133751220693,87.7699105329601,10.778607004268252,0.842833116894566,3,-1.0550003051757812,-2.9650001525878906,-3.3900012969970703,-3.3900012969970703,-0.5999984741210938,2,0.017445646520935387,1.2926790690317689,45.66999816894531,3.272714662227706,45.86999893188477,1.3999956403744511,45.849998474121094,0.017445646520935387
10539,2014-03-13,44.9900016784668,46.77999877929688,44.91999816894531,46.5,9890400.0,-0.03101440054370319,-1.2545388970705618,-1.6593390931079728,58.33335225548229,78.69683323637521,0.35233543408008927,-0.36130727912744476,-1.5534267111139926,-2.3227904736754112,14.10510591638022,1.8600006103515696,1.3710113319370265,0.15550155639648722,-1.3875152273778468,1.6985183401708213,-0.6160068354906798,0.9270099482836542,-0.4004898248876927,3.7636283091462324,-70.26585243079624,0.7715083918871672,3,0.47499847412109375,-1.4350013732910156,-2.2225027084350586,-2.1550025939941406,1.1199989318847656,3,0.012002602371285143,-1.3736224119789897,46.43000030517578,1.2926790690317689,45.66999816894531,3.272714662227706,45.86999893188477,0.012002602371285143
10540,2014-03-14,44.310001373291016,45.290000915527344,44.290000915527344,44.95000076293945,10047300.0,-0.015114476101503294,-1.941175150624376,0.42384112652430167,48.70849046112873,74.74673424785087,1.039781398709131,0.3832340983652074,-0.8785393487203734,-1.601986326805502,14.354599228234452,1.0,1.2184811753280655,-0.5529987335205107,-2.030564718376027,0.9245672513350058,-1.291781725948269,0.1857842589072476,2.4699974060058665,0.8032319246006798,-69.9501919471727,0.7387829924277587,3,1.154998779296875,-0.4200019836425781,-1.9325008392333984,-1.7350006103515625,2.279998779296875,4,0.015120698446856151,-1.2545388970705618,44.9900016784668,-1.3736224119789897,46.43000030517578,1.2926790690317689,45.66999816894531,0.015120698446856151
10541,2014-03-17,45.27000045776367,45.52000045776367,44.40999984741211,44.540000915527344,5894500.0,0.021665516919873617,-1.2424216736088902,-1.1406253725293851,56.28931289147941,71.6889215012083,0.21003951630517292,-0.490882993499433,-1.8064887601812032,-2.5196558161415936,14.505679858638537,1.2099990844726562,1.0815313098178336,0.3365003585815458,-1.0725263458384404,1.745527063001532,-0.3680129936284473,1.041013710791539,1.5099983215332102,39.357445100484306,-30.31585357716245,0.704513352209994,3,0.19499969482421875,-1.2350006103515625,-3.0824995040893555,-2.6949996948242188,1.1899986267089844,0,0.0011044673416160666,-1.941175150624376,44.310001373291016,-1.2545388970705618,44.9900016784668,-1.3736224119789897,46.43000030517578,0.0011044673416160666
10542,2014-03-18,45.4000015258789,45.6500015258789,45.06999969482422,45.209999084472656,4093400.0,0.002871682500567241,-1.4680864878903666,0.26027748020796976,56.082161351694516,68.9514826406515,0.11397173449063303,-0.5390463393097562,-1.9083940204004435,-2.5948048789565874,14.939992599809448,0.5800018310546804,0.9656394288211203,0.3970012664794851,-0.9562486079678862,1.7502511409268564,-0.2796236707442006,1.0736262037031707,1.3301972961425932,44.578376009976026,-23.67823337429307,0.6766249372236844,3,0.13499832153321023,-1.065002441406243,-3.2975006103515554,-2.825000762939446,3.069999694824233,1,0.009030833339915612,-1.2424216736088902,45.27000045776367,-1.941175150624376,44.310001373291016,-1.2545388970705618,44.9900016784668,0.009030833339915612
10543,2014-03-19,45.52000045776367,46.0099983215332,45.27000045776367,45.5099983215332,5830900.0,0.0026431481905648813,-2.0204126119112495,0.05264214584002767,55.87303701775041,66.14961072321442,0.05282931551143122,-0.5626670882514802,-1.9867178003486927,-2.649915229599472,15.456305657963899,0.7399978637695312,0.9313753181344282,0.4375001907348661,-0.8347262113997331,1.7097265928694654,-0.19861301033243706,1.0736133918021693,1.1613944061279398,49.397614356755554,-16.339503245660183,0.6361132010672996,3,0.0149993896484375,-0.9750003814697266,-3.417499542236328,-2.9449996948242188,0.8199996948242188,2,-0.006810223422090145,-1.4680864878903666,45.4000015258789,-1.2424216736088902,45.27000045776367,-1.941175150624376,44.310001373291016,-0.006810223422090145
10544,2014-03-20,46.95000076293945,46.97000122070313,45.40999984741211,45.54999923706055,7694600.0,0.03141476912994823,1.1666649006061005,139.97025171624713,63.178833711856115,64.12635356441878,-1.316522726571833,-1.8720624594321649,-3.3501522666551864,-4.008447906499697,16.218140098765545,1.5600013732910227,0.8902754773475223,1.7300004959106445,0.27768562397770324,3.182315367843586,1.0038430599441739,2.456157931877115,-2.6599998474121094,99.25371434753,33.796729070181115,0.7261574359664714,3,-1.3199996948242188,-1.960000991821289,-4.757499694824219,-4.375,-1.5,3,-0.023855141931517276,-2.0204126119112495,45.52000045776367,-1.4680864878903666,45.4000015258789,-1.2424216736088902,45.27000045776367,-0.023855141931517276
10545,2014-03-21,47.1500015258789,47.6500015258789,46.4900016784668,47.43000030517578,21693300.0,0.0042598670860367616,2.2222163353537505,-0.19999891008768853,67.43555900621112,62.664497938268084,-1.4669956306197278,-1.9349951961739933,-3.4989110993557446,-4.1406809706953,17.016032896020437,1.1599998474121023,0.8803935823666578,1.780001258850092,0.18073857561268625,3.3792639420874977,0.9803699172313927,2.5796326004687913,-2.80640060424804,84.56790922909008,15.905687741615054,0.7996313416187023,3,-1.1800003051757741,-1.8000011444091726,-4.920001029968255,-4.575000762939446,-1.0300025939941264,4,-0.022057282754413432,1.1666649006061005,46.95000076293945,-2.0204126119112495,45.52000045776367,-1.4680864878903666,45.4000015258789,-0.022057282754413432
10546,2014-03-24,46.56999969482422,47.0,46.20000076293945,46.79999923706055,6884000.0,-0.012301204926501219,1.5396758118328076,0.8214305177111508,59.00963748834471,60.60648956971108,-0.868598946036542,-1.252227251402779,-2.8659358053202055,-3.508050488699574,17.22879444349317,0.950000762939446,0.8184553092255271,1.0939994812011733,-0.5293612390400426,2.717360201442389,0.2823191210805618,1.9056798413217848,-2.0941427490234403,58.139493621476,-8.003847496328227,0.8116803601206096,3,-0.5999984741210938,-1.1249980926513672,-4.26249885559082,-3.9949989318847656,-1.1199989318847656,0,0.00042947085880906677,2.2222163353537505,47.1500015258789,1.1666649006061005,46.95000076293945,-2.0204126119112495,45.52000045776367,0.00042947085880906677
10547,2014-03-25,46.68999862670898,46.9000015258789,46.099998474121094,46.84000015258789,6606500.0,0.0025767432396632817,4.925854761232245,0.6521818453220417,60.32830395251612,58.35985423738482,-0.9260825093033986,-1.262089982566856,-2.9320865495589246,-3.5861640467913602,17.612163723996343,0.8000030517578054,0.742782210861634,1.1029985427856346,-0.5342657918634401,2.7402628774347093,0.2843663754610972,1.921630710110172,-2.087175897705073,59.66376183477228,-5.61876781826593,0.8186321673245366,3,-0.7199974060058523,-1.2449970245361257,-4.334998130798333,-4.114997863769524,-1.4599990844726491,1,-0.004926098714955862,1.5396758118328076,46.56999969482422,2.2222163353537505,47.1500015258789,1.1666649006061005,46.95000076293945,-0.004926098714955862
10548,2014-03-26,46.38999938964844,47.25,46.22999954223633,46.97999954223633,6824900.0,-0.006425342597652706,-1.2417596237282593,3.9332943390466575,54.99296078427166,57.98869962947253,-0.7066677788962323,-0.8679771243722456,-2.5525679522957745,-3.2449600486213654,17.853332901226686,1.0200004577636719,0.6645812414919661,0.7149993896484403,-0.8946488194717688,2.3246475987686495,-0.08982471491166422,1.519823494208545,-1.6652895087695327,43.74994678160718,-16.963522557050034,0.8048241045601034,3,-0.4199981689453125,-0.7299995422363281,-4.002498626708984,-3.8149986267089844,-0.6100006103515554,2,0.044837289468014685,4.925854761232245,46.68999862670898,1.5396758118328076,46.56999969482422,2.2222163353537505,47.1500015258789,0.044837289468014685
10549,2014-03-27,46.08000183105469,46.61999893188477,46.0,46.45000076293945,4935700.0,-0.006682422131329524,-1.3396071600797752,0.6271166715158568,51.586230047817885,58.30844847243799,-0.2523287775452445,-0.4802137659449812,-2.200475379285315,-2.9010498586979523,17.999165599169594,0.6199989318847727,0.599722990528619,0.3400016784667983,-1.2217513074407051,1.9017546643743017,-0.4408748144869534,1.12087817142055,-1.238280284375783,4.84859133763972,-50.01207180935027,0.7808764929537515,3,-0.05000114440917969,-0.35500144958496094,-3.5050010681152344,-3.5050010681152344,-0.3600006103515554,3,0.00564232446184465,-1.2417596237282593,46.38999938964844,4.925854761232245,46.68999862670898,1.5396758118328076,46.56999969482422,0.00564232446184465
10550,2014-03-28,46.63999938964844,47.06000137329102,46.11999893188477,46.22999954223633,4329500.0,0.012152724312965324,-1.9841296752669444,-1.1081108946006413,54.942238410343045,58.158773530089505,-0.49959646954346226,-0.9569604691612241,-2.7174504037122773,-3.4225760888956955,17.854480217993572,0.9799995422363352,0.4565737019279439,0.8159992218017607,-0.7498246411760903,2.3818230847796116,0.033087290312835194,1.5989111532906861,-1.685946643801536,51.199951171875,0.8736807517069494,0.7829119314889238,3,-0.279998779296875,-0.8049983978271484,-3.964999198913574,-4.064998626708984,-1.2599983215332102,4,-0.02551455064926733,-1.3396071600797752,46.08000183105469,-1.2417596237282593,46.38999938964844,4.925854761232245,46.68999862670898,-0.02551455064926733
10551,2014-03-31,47.15999984741211,47.43999862670898,46.86000061035156,47.06000137329102,4650500.0,0.011149238091094027,-1.319992065429659,0.24389880813924708,59.1862038667217,58.5036671428703,-0.808308921656014,-1.3425992835289975,-3.182018334566507,-3.9000522327876155,18.231311142098107,0.7999992370605398,0.5216974802881253,1.2069997787475586,-0.35239379775138246,2.7663933552464997,0.4273029904980845,1.9866965669970327,-2.098109150363925,80.5556217830022,31.6971119473002,0.7796967882494715,3,-0.6999988555908203,-1.2999992370605469,-4.292499542236328,-4.584999084472656,-1.5799980163574219,0,-0.02205260642265261,-1.9841296752669444,46.63999938964844,-1.3396071600797752,46.08000183105469,-1.2417596237282593,46.38999938964844,-0.02205260642265261
10552,2014-04-01,47.52999877929688,49.77000045776367,47.11999893188477,47.31999969482422,6467800.0,0.007845609268064324,-7.6885208995174015,2.1000228885330654,57.12434836318722,58.64270173680772,-0.9436260434706796,-1.6167051406200486,-3.493721513721127,-4.223506564007131,18.59463042048436,2.650001525878899,0.7252363769150278,1.4634986877441492,-0.20979890484117192,3.13679628032947,0.6268498914514922,2.300147484036806,-2.364583649095472,40.58351706950356,-3.214454859896641,0.836648796292659,4,0.06000137329100852,-0.6099987030029368,-4.454997062683113,-4.949996948242195,-1.4199981689453196,1,-0.043761794020147016,-1.319992065429659,47.15999984741211,-1.9841296752669444,46.63999938964844,-1.3396071600797752,46.08000183105469,-0.043761794020147016
10553,2014-04-02,47.61999893188477,47.97000122070313,47.47000122070313,47.58000183105469,5153900.0,0.0018935441805039144,-2.8461786757048335,0.190463215258883,70.64363633750467,59.47212425076867,-0.7871970358460061,-1.5963813653910819,-3.53607326645848,-4.2697983210381025,20.094059103921836,0.5,0.8201075020749755,1.4314989089965877,-0.3234603839288823,3.1864582019220578,0.5540192625338491,2.3089785554593263,-2.1783086820296305,42.970788731567964,-5.647896610496389,0.8774796464627365,4,0.2650012969970632,-0.6599979400634837,-4.369997978210456,-5.039997100830085,-1.779998779296882,2,-0.05018898452868681,-7.6885208995174015,47.52999877929688,-1.319992065429659,47.15999984741211,-1.9841296752669444,46.63999938964844,-0.05018898452868681
10554,2014-04-03,47.68999862670898,47.88999938964844,47.5,47.72999954223633,2626800.0,0.00146996422499579,1.166659602424448,-1.0000953743443013,79.34028191699329,60.794871240855585,-0.8282930381084341,-1.589574421378181,-3.5811296409797677,-4.287414970466003,21.493120471086797,0.3899993896484375,0.9235183000538782,1.400998687744135,-0.45845009876875054,3.2604474742570204,0.4712742944876922,2.3307230810005777,-1.9886097643793264,43.01367228733302,-11.171958617607885,0.9297243932564436,4,0.19500160217285867,-0.7299976348876882,-4.3749990463256765,-5.054998397827141,-0.7399978637695241,3,-0.04005032296944522,-2.8461786757048335,47.61999893188477,-7.6885208995174015,47.52999877929688,-1.319992065429659,47.15999984741211,-0.04005032296944522
10555,2014-04-04,46.34000015258789,48.0,46.22999954223633,47.88999938964844,7418800.0,-0.028307790165567615,1.0,38.74909403012853,58.69919314420692,60.76037742484028,0.44111116357928637,-0.2118454565517638,-2.2045969358137256,-2.8976209505995314,22.00446922066443,1.7700004577636719,1.000197692003745,0.02650012969970561,-1.8214708859259758,1.874471145325387,-0.8974853781131316,0.9504856375125428,-0.3944945945321976,3.107361070701193,-50.76646315596712,0.9239855078128398,4,1.5450000762939453,0.6200008392333984,-2.9774999618530273,-3.7049999237060547,-0.20000076293945312,4,-0.0133793467812523,1.166659602424448,47.68999862670898,-2.8461786757048335,47.61999893188477,-7.6885208995174015,47.52999877929688,-0.0133793467812523
10556,2014-04-07,46.25,46.9000015258789,46.02000045776367,46.290000915527344,7278000.0,-0.0019421698811294963,-2.520004272460909,0.02580705497842849,56.9558056512527,60.38565539136657,0.5374660916831999,-0.09688419991248054,-2.0518100730769078,-2.764910850192983,22.60387709331253,0.8800010681152273,0.8923990071643004,-0.08250007629394673,-1.919050283320388,1.7540501307324945,-1.0007751798071638,0.8357750272192703,3.520000457763672,6.133321126302083,-46.89563227866251,0.9182751035132198,4,1.635000228881836,0.7100009918212891,-2.7624998092651367,-3.489999771118164,-0.6399993896484375,0,-0.018810787716427524,1.0,46.34000015258789,1.166659602424448,47.68999862670898,-2.8461786757048335,47.61999893188477,-0.018810787716427524
10557,2014-04-08,46.77000045776367,46.9000015258789,46.27999877929688,46.36000061035156,6590100.0,0.011243253140836185,-1.175434839348699,-10.249761586877742,59.600622540367915,60.89761780871059,0.03353374604180459,-0.5589052187033872,-2.4916930441773886,-3.2397019729591676,22.94697054965592,0.6500015258788991,0.7386834647091547,0.38250026702881,-1.4363108949342944,2.2013114289919145,-0.5269053139527458,1.2919058480103658,2.924999999999997,37.87879663612981,-14.964684527582243,0.9094055809815531,4,1.114999771118164,0.1900005340576172,-3.1750011444091797,-4.010000228881836,-1.8800010681152344,1,-0.025443630854432686,-2.520004272460909,46.25,1.0,46.34000015258789,1.166659602424448,47.68999862670898,-0.025443630854432686
10558,2014-04-09,47.2400016784668,47.36000061035156,46.56000137329102,46.95000076293945,4638900.0,0.010049202824523595,2.018871998618042,0.7073195694042557,52.61262301549664,61.01166147178601,-0.3388483328439662,-1.0172675855839302,-2.8828454023036585,-3.669924125325437,23.017807227620736,0.7999992370605398,0.7141585102051522,0.8120014190673857,-1.0464359052122134,2.6704387433469847,-0.11721724307241033,1.7412200812071816,2.3814987792968694,61.61623751312507,14.038437502185644,0.9292186621397981,4,0.654998779296875,-0.2800006866455078,-3.5025014877319336,-4.370000839233398,-2.25,2,-0.02392042819571527,-1.175434839348699,46.77000045776367,-2.520004272460909,46.25,1.0,46.34000015258789,-0.02392042819571527
10559,2014-04-10,45.52999877929688,47.290000915527344,45.52000045776367,47.11999893188477,8497300.0,-0.036198197256825604,-1.1987627087721433,-5.482741837889032,38.52688876209251,59.187733733091505,1.4359360210719956,0.7749994315883058,-1.0961193703587995,-1.9335140387916496,23.659152503644908,1.7700004577636719,0.6249925496964508,-0.9250013351440387,-2.7097015762498913,0.8596989059618139,-1.817351455696965,-0.03265121459111242,4.019471678466786,0.40315820075491987,-40.74019064112481,0.8923501205529256,4,2.1150016784667898,1.5000019073486257,-1.6424989700317454,-2.5649986267089915,0.06999969482421164,3,0.006808727906928214,2.018871998618042,47.2400016784668,-1.175434839348699,46.77000045776367,-2.520004272460909,46.25,0.006808727906928214
10560,2014-04-11,44.97999954223633,45.7400016784668,44.72999954223633,44.77000045776367,8361500.0,-0.012079930854525855,-5.965509983952014,-0.13207488321989208,38.691313716478206,56.91052371639778,1.9285041861421206,1.4522231182303358,-0.4835550785716265,-1.3587603409832738,24.957492196286882,1.0100021362304688,0.5901623016492579,-1.508500480651854,-3.1424590723139545,0.1254581110102464,-2.325479776482908,-0.6915211848208003,4.408292115527338,9.505699561527562,-28.269642683822894,0.8169792958310509,4,2.270000457763672,2.0500011444091797,-1.0049991607666016,-1.9399986267089844,0.7299995422363281,4,0.0437972708037333,-1.1987627087721433,45.52999877929688,2.018871998618042,47.2400016784668,-1.175434839348699,46.77000045776367,0.0437972708037333
10561,2014-04-14,45.31999969482422,45.7599983215332,44.91999816894531,45.7599983215332,5175100.0,0.007558918542643234,2.8181944287906506,-2.095240690281562,40.55172653289088,55.0691212908093,1.4528328565110584,1.1764795617005674,-0.746400485403143,-1.6700212402429386,26.038107457018423,0.8400001525878906,0.6161470930608317,-1.1710002899169893,-2.7972439472488233,0.4552433674148446,-1.9841221185829028,-0.3578784612510759,3.788794436007805,22.433456767023625,-12.053763850400802,0.8131218286659153,4,1.0450000762939453,1.710000991821289,-1.1999988555908203,-2.134998321533203,0.3300018310546804,0,0.01809355031654758,-5.965509983952014,44.97999954223633,-1.1987627087721433,45.52999877929688,2.018871998618042,47.2400016784668,0.01809355031654758
10562,2014-04-15,45.81000137329102,45.9900016784668,45.040000915527344,45.38000106811523,6506100.0,0.010812040639152087,1.4050624354158014,-0.9772764710472567,46.10216314909474,52.34229093654153,0.7746548603180798,0.7576121243750933,-1.122948613898977,-2.123512136111536,27.085370532942015,0.9500007629394531,0.5783003100584025,-0.7014986038207951,-2.2794554129569065,0.8764582053153163,-1.4904770083888508,0.08747980074726058,3.0360650822252566,41.0646917276223,7.429034542645219,0.788978404568056,4,0.5549983978271413,1.219999313354485,-1.6700000762939524,-2.625000000000007,0.32999801635741477,1,-0.0043658755063051835,2.8181944287906506,45.31999969482422,-5.965509983952014,44.97999954223633,-1.1987627087721433,45.52999877929688,-0.0043658755063051835
10563,2014-04-16,45.209999084472656,45.72999954223633,44.540000915527344,45.70000076293945,8908100.0,-0.013097626518915328,3.3272737361196847,-1.139537978389274,44.37255906362793,48.45698839727872,1.1139963089201714,1.40524682963472,-0.3944605361511435,-1.4866045918477226,27.565158071522134,1.270000457763679,0.4347661726553511,-1.2860008239746108,-2.9103730764055626,0.33837142845634105,-2.098186950190083,-0.4738146977591384,3.389103356246828,24.363569779829543,-12.380016016102541,0.8121861262154757,4,1.0600013732910156,1.8200016021728516,-0.9699974060058594,-1.924997329711914,1.0400009155273438,2,-0.007078073463932522,1.4050624354158014,45.81000137329102,2.8181944287906506,45.31999969482422,-5.965509983952014,44.97999954223633,-0.007078073463932522
10564,2014-04-17,45.83000183105469,46.06000137329102,45.08000183105469,45.349998474121094,6542500.0,0.013713841166499208,1.0850999935068988,-0.979595332072152,44.80104833054536,46.91275008464965,0.2261933105161944,0.7347029759886112,-0.878703001803828,-2.07386534686502,27.168953823615606,0.9799995422363352,0.28907148620661616,-0.6099981307983384,-2.245653257976869,1.0256569963801923,-1.4278256943876073,0.20782943279093047,2.4443724876494244,84.86845572568281,47.88997524724523,0.8178275635892663,4,0.11999893188476562,1.1999988555908203,-1.4100017547607422,-2.365001678466797,0.5199966430664062,3,-0.018328608313925465,3.3272737361196847,45.209999084472656,1.4050624354158014,45.81000137329102,2.8181944287906506,45.31999969482422,-0.018328608313925465
10565,2014-04-21,46.11000061035156,46.2400016784668,45.68000030517578,46.18000030517578,3000900.0,0.006109508359372295,4.894675554127851,-0.14583167766033536,43.046368992552,45.36725712257179,-0.10042239029752409,0.3929413360362304,-1.0252706123688284,-2.322354994116367,26.222237358546742,0.5600013732910156,0.031654304071331296,-0.27799930572509624,-1.8844805082896485,1.328481896839456,-1.0812399070073724,0.5252412955571799,1.8656238360984077,92.35288177809691,58.37145327504204,0.8032406012822749,4,-0.15999984741210938,0.9200000762939453,-1.6000003814697266,-2.5550003051757812,0.34999847412109375,0,-0.01106055366470704,1.0850999935068988,45.83000183105469,3.3272737361196847,45.209999084472656,1.4050624354158014,45.81000137329102,-0.01106055366470704
10566,2014-04-22,46.59000015258789,46.709999084472656,45.540000915527344,45.88000106811523,4981400.0,0.010409879329486893,1.4631619524887969,-10.142888283378849,43.8642447180687,43.61877069787188,-0.5890677539921256,-0.09010260252330227,-1.386721630148287,-2.766297297632235,25.81732228808316,1.1699981689453125,-0.28688638047941595,0.20100021362304688,-1.4059828362720879,1.8079832635181816,-0.6024913113245205,1.0044917385706142,1.1107744113882703,94.47009063868985,58.7905597625563,0.803491524947568,4,-0.6399993896484375,0.5,-1.9125003814697266,-3.0349998474121094,0.06999969482421875,1,-0.01888819629176053,4.894675554127851,46.11000061035156,1.0850999935068988,45.83000183105469,3.3272737361196847,45.209999084472656,-0.01888819629176053
10567,2014-04-23,46.459999084472656,47.0,46.41999816894531,46.54999923706055,5865900.0,-0.0027903212639937003,-5.823471334006507,-0.12676094174788452,42.46754166809093,42.49153943704902,-0.5673250953131301,0.022961224112400203,-1.1504559903110732,-2.603023977128906,25.631450742458895,0.5800018310546875,-0.37803082384119335,0.08249912261963033,-1.5186958036615934,1.683694048900854,-0.7180983405209815,0.8830965857602422,0.9879135876276024,78.0487351017408,41.503172127401896,0.8005974631406112,4,-0.5449981689453125,0.6950016021728516,-1.7099990844726562,-2.904998779296875,0.5200004577636719,2,-0.017434299925857433,1.4631619524887969,46.59000015258789,4.894675554127851,46.11000061035156,1.0850999935068988,45.83000183105469,-0.017434299925857433
10568,2014-04-24,48.47000122070313,49.11000061035156,47.63000106811523,47.77999877929688,13421500.0,0.04326306878689201,-1.9899045167653666,-7.6666807951511045,54.04565206122035,44.21584647028545,-2.664727995886004,-1.9217517911768098,-3.05346942311688,-4.564853918484779,25.636787428294316,2.6500015258789062,-0.4009895522150657,1.9885011672973718,0.13376302073491075,3.843239313859833,1.0611320940161377,2.915870240578606,-3.9300003051757884,84.1191170345691,46.39271408772776,0.9273690732812311,4,-1.645000457763679,-1.3150005340576243,-3.5350017547607493,-4.915000915527351,-1.4799995422363352,3,-0.048071008301511564,-5.823471334006507,46.459999084472656,1.4631619524887969,46.59000015258789,4.894675554127851,46.11000061035156,-0.048071008301511564
10569,2014-04-25,46.34000015258789,48.15999984741211,45.93999862670898,47.9900016784668,12403800.0,-0.04394472899673563,1.2311594008426918,-2.391298098186643,50.0,45.47236716845454,-0.4556629289224432,0.24108707840865407,-0.8445049623441037,-2.4062416782366327,25.416048109509,2.530002593994155,-0.542103714592244,-0.1544998168945284,-2.001015511898828,1.6920158781097712,-1.0777576643966782,0.7687580306076214,-1.708599243164059,22.408944130174152,-18.882891252436306,0.9232578475021491,4,0.4850006103515625,0.8150005340576172,-1.3000001907348633,-2.7849998474121094,0.6500015258789062,4,-0.0019421698811294963,-1.9899045167653666,48.47000122070313,-5.823471334006507,46.459999084472656,1.4631619524887969,46.59000015258789,-0.0019421698811294963
10570,2014-04-28,45.45000076293945,46.72999954223633,45.209999084472656,46.459999084472656,13496500.0,-0.019205856424640788,-1.0402667724881272,0.6121196287956203,46.43494503544231,46.12605811318248,0.5677190630118218,1.0934240909462432,0.10155923940680367,-1.4894822168881419,24.56893560593177,1.5200004577636719,-0.6934871752457852,-0.984999275207521,-2.8876124190114396,0.9176138685963977,-1.9363058471094803,-0.03369270330556162,-0.7290278594970658,6.153886783741962,-37.950037766279486,0.95130657190196,4,1.375,1.7049999237060547,-0.1400003433227539,-1.7999992370605469,1.3999977111816406,0,0.019801929506577887,1.2311594008426918,46.34000015258789,-1.9899045167653666,48.47000122070313,-5.823471334006507,46.459999084472656,0.019801929506577887
10571,2014-04-29,46.11999893188477,46.22000122070313,45.63000106811523,45.81999969482422,7783900.0,0.014741433612728283,1.359982605113171,-0.2970294412025829,47.14159660200368,46.24155071906125,0.02585347818094874,0.35997274451500516,-0.5073012612997871,-2.1290316289036113,23.352114864760807,0.770000457763679,-0.5869055063287689,-0.26300106048583416,-2.1388430782659853,1.612840957294317,-1.2009220693759133,0.674919948404245,-1.3112454743042008,23.333320291638564,-20.667500633869608,0.9379210088900763,4,0.7050018310546804,1.035001754760735,-0.45999813079834695,-2.129997253417976,1.2800025939941264,1,0.007372076332656352,-1.0402667724881272,45.45000076293945,1.2311594008426918,46.34000015258789,-1.9899045167653666,48.47000122070313,0.007372076332656352
10572,2014-04-30,45.45000076293945,46.16999816894531,45.43000030517578,45.959999084472656,9909700.0,-0.014527280669170195,-1.6909050555212617,-1.6999987284309708,42.264478036325684,46.00731949380545,0.7145587693763105,0.9129608572212291,0.21247405052422863,-1.4256250593616144,20.55092311660951,0.7399978637695312,-0.44787140223904487,-0.8289993286132784,-2.667349980517038,1.0093513232904812,-1.7481746545651546,0.09017599733859782,-0.5552223623034607,6.153886783741962,-34.14733055888165,0.9191753259518781,4,1.6450004577636719,1.7049999237060547,0.25750064849853516,-1.4599990844726562,2.049999237060547,2,0.02662264167571382,1.359982605113171,46.11999893188477,-1.0402667724881272,45.45000076293945,1.2311594008426918,46.34000015258789,0.02662264167571382
10573,2014-05-01,45.22999954223633,46.0,45.1500015258789,45.90999984741211,9211400.0,-0.0048405108253049,-1.0238147138964404,1.333338319882118,48.511909379797906,46.419637388166834,1.047892501569244,0.9957830387806155,0.4833012472949889,-1.1768280026433615,17.51545233206087,0.8499984741211009,-0.34396139540734794,-0.9295005798339844,-2.710647562480368,0.8516464028123991,-1.8200740711571726,-0.03892708851079618,-0.2509166974060264,2.657742889261154,-40.92681790930269,0.890573491323191,5,1.9000015258789062,1.9250011444091797,0.47750186920166016,-1.2399978637695312,2.650001525878899,3,0.03869113459454776,-1.6909050555212617,45.45000076293945,1.359982605113171,46.11999893188477,-1.0402667724881272,45.45000076293945,0.03869113459454776
10574,2014-05-02,45.77999877929688,45.97000122070313,45.25,45.56999969482422,6002400.0,0.012160054004576315,1.440665692524502,-0.30882204445243333,53.968247961238475,47.633179495798665,0.5476451537064264,0.3113159402410517,-0.017137306440687894,-1.7077936066182389,14.315940934464102,0.740001678466804,-0.30737842212729305,-0.2840013504028249,-1.918400795949374,1.3503980951437242,-1.1012010731760995,0.5331983723704496,-0.7182975791561574,39.873293946937736,-7.690632497028744,0.8171997227732741,5,1.3500022888183523,1.3750019073486257,0.03500175476073508,-1.7899971008300852,2.19000244140625,4,0.026430819821627427,-1.0238147138964404,45.22999954223633,-1.6909050555212617,45.45000076293945,1.359982605113171,46.11999893188477,0.026430819821627427
10575,2014-05-05,45.72000122070313,45.86000061035156,45.38000106811523,45.4900016784668,3970900.0,-0.0013105626953594518,-1.1333276819395226,1.095240690281559,52.04082347610679,48.541688246691784,0.610728099165847,0.3399105515633991,0.09435746399284284,-1.6303551104341594,12.721455368371098,0.47999954223633523,-0.2031056975013854,-0.3129989624023395,-1.9488751418688466,1.3228772170641676,-1.130937052135593,0.5049391273309141,-0.5773340323581877,53.27101470976269,2.4238133462544837,0.8179380897332523,5,1.4099998474121023,1.4349994659423757,0.15749931335448508,-1.7299995422363352,2.3699989318847585,0,0.02777778704845213,1.440665692524502,45.77999877929688,-1.0238147138964404,45.22999954223633,-1.6909050555212617,45.45000076293945,0.02777778704845213
10576,2014-05-06,45.38000106811523,45.86000061035156,45.31999969482422,45.63000106811523,4431200.0,-0.007436573567586535,-1.918902200136203,-1.0869586850877875,47.77201949645998,49.13107467206613,0.8504765105470611,0.6444309918602826,0.47329440615907714,-1.2719995937575774,11.279735170827339,0.5400009155273438,-0.15089083843626838,-0.609499168396006,-2.2672024413591103,1.0482041045670982,-1.4383508048775582,0.2193524680855461,-0.15798721133015192,22.54904894048289,-28.31549000115276,0.8288516364815514,5,1.750000000000007,1.7749996185302805,0.7174997329711985,-1.3899993896484304,2.7599983215332102,1,0.032393066800492365,-1.1333276819395226,45.72000122070313,1.440665692524502,45.77999877929688,-1.0238147138964404,45.22999954223633,0.032393066800492365
10577,2014-05-07,45.58000183105469,45.65999984741211,45.08000183105469,45.33000183105469,4491500.0,0.00440724456218633,1.8292859934126053,-1.0,52.000014846389355,48.903781648196016,0.5727518235200648,0.36966009541363576,0.31471247821136217,-1.4427153857776958,9.820560137925602,0.5799980163574219,-0.09786154457329133,-0.34999847412109375,-1.9748456204726637,1.2748486722304762,-1.1624220472968787,0.4624250990546912,3.529998779296875,54.34793425439106,0.12578116777025627,0.8124235731757844,5,1.039999008178711,1.5749988555908203,0.5799989700317383,-1.5900001525878906,2.75,2,0.03992978546973647,-1.918902200136203,45.38000106811523,-1.1333276819395226,45.72000122070313,1.440665692524502,45.77999877929688,0.03992978546973647
10578,2014-05-08,46.11000061035156,46.599998474121094,45.36999893188477,45.59000015258789,6113600.0,0.011627879728073554,-1.562491307682244,2.0800018310546875,51.52837827820482,49.07360145688544,-0.365672530774809,-0.2628105856432299,-0.17201292977638616,-1.9338227311343985,8.105808047629218,1.229999542236321,-0.07517106806417218,0.2365003585815444,-1.270889199137656,1.7438899163007449,-0.5171944202780594,0.9901951374411482,2.9194000244140597,67.7632272410141,16.698121193878173,0.7536947788596011,5,-0.2049999237060547,0.7150001525878906,1.1449995040893555,-1.0599994659423828,2.0200004577636648,3,0.03014529107024977,1.8292859934126053,45.58000183105469,-1.918902200136203,45.38000106811523,-1.1333276819395226,45.72000122070313,0.03014529107024977
10579,2014-05-09,45.84000015258789,46.18000030517578,45.47999954223633,46.040000915527344,5549800.0,-0.005855572634780204,1.9166726271368286,-0.38461651322304957,48.52458729342785,49.305783929994945,-0.19451065534556733,0.03331317515215915,0.1341800591839757,-1.6186015269212106,7.556033891693217,0.7000007629394531,-0.03740049951218083,-0.049000167846678266,-1.5478688307778512,1.4498684950844947,-0.7984344993122647,0.7004341636189082,3.110412506103515,50.0,3.985777047275505,0.7494343314655876,5,0.0,0.9850006103515625,1.5825004577636719,-0.7899990081787109,2.4199981689453125,4,0.044502637625147834,-1.562491307682244,46.11000061035156,1.8292859934126053,45.58000183105469,-1.918902200136203,45.38000106811523,0.044502637625147834
10580,2014-05-12,46.95000076293945,47.1500015258789,45.97999954223633,46.13000106811523,6529000.0,0.024214672920084945,-1.089284132941861,-4.0999828339278235,51.84049414767638,49.82788365729191,-1.1950303465764307,-0.9713333780763236,-0.9317863399444093,-2.681896534477133,8.070476353832301,1.3100013732910085,-0.25623068578183705,0.9625003814697237,-0.5437517683978612,2.4687525313373087,0.2093743065359277,1.7156264564035197,1.923003679199219,90.3381259697997,48.36907291193139,0.7531260749337929,5,-0.8349990844726562,-0.125,0.4724998474121094,-1.8999996185302734,0.9199981689453196,0,0.0217252490136024,1.9166726271368286,45.84000015258789,-1.562491307682244,46.11000061035156,1.8292859934126053,45.58000183105469,0.0217252490136024
10581,2014-05-13,46.13999938964844,47.0099983215332,46.099998474121094,46.90999984741211,8041500.0,-0.017252425135856453,-1.141170345969671,-0.9390252979651758,48.47036461361053,50.51742661032356,-0.42677332789229183,-0.10197834015457374,-0.07400483063800323,-1.8316609034322653,8.594827314428084,0.9099998474121094,-0.30111562398267466,0.11149902343750284,-1.3625471528017385,1.5855451996767442,-0.6255240646821179,0.8485221115571235,2.6571450002685566,51.20761907570074,13.232240109597171,0.7370230881196201,5,-0.024997711181640625,0.6850013732910156,1.282501220703125,-1.0899982452392578,1.7700004577636719,1,0.04226269589801812,-1.089284132941861,46.95000076293945,1.9166726271368286,45.84000015258789,-1.562491307682244,46.11000061035156,0.04226269589801812
10582,2014-05-14,45.61000061035156,46.27999877929688,45.459999084472656,45.83000183105469,6239800.0,-0.011486753062588506,-2.153819067460927,0.2857157011855279,34.075712855960745,48.91340477434166,0.143386876203202,0.434548139028621,0.47667890224556686,-1.2747992777036643,8.692137288358918,0.8199996948242259,-0.24296621375283678,-0.40849971771240234,-1.8914738159704143,1.0744743805456096,-1.1499867668414083,0.33298733141660364,3.1128009283881823,13.483220714204291,-17.884655111514256,0.7414870491290045,5,0.5050010681152344,1.2150001525878906,1.8125,-0.5599994659423828,2.3299980163574148,2,0.05547026409648126,-1.141170345969671,46.13999938964844,-1.089284132941861,46.95000076293945,1.9166726271368286,45.84000015258789,0.05547026409648126
10583,2014-05-15,44.88999938964844,45.65999984741211,44.68000030517578,45.52999877929688,8456000.0,-0.015786038392196722,1.1777730682829652,2.9090719933416884,40.42271101661996,47.40834511382849,0.9052878384870979,1.190377878036628,1.2120040481181178,-0.521630300183233,9.04275945314302,0.9799995422363281,-0.262310077268026,-1.1125009536743136,-2.6384848780827284,0.41348297073410123,-1.8754929158785245,-0.3495089914701026,3.7599461549376088,8.501983023833375,-23.0077577982317,0.7629919622042085,5,1.0250015258789062,1.9350013732910156,2.532501220703125,0.1600017547607422,3.19000244140625,3,0.0766318219687816,-2.153819067460927,45.61000061035156,-1.141170345969671,46.13999938964844,-1.089284132941861,46.95000076293945,0.0766318219687816
10584,2014-05-16,44.9900016784668,45.22000122070313,44.75,45.11999893188477,6593500.0,0.002227718649544519,1.848476441485101,0.20312090217677256,46.607675757425746,46.80466203397504,0.7615219081772437,1.0795682569945626,1.1126847053940594,-0.5936141317045411,9.097562210999396,0.4700012207031321,-0.15917431308758978,-0.9704986572265639,-2.5613339724096065,0.6203366579564786,-1.7659163148180852,-0.17508099963504264,3.5011460565428365,12.550656683593447,-21.250756823180787,0.7954176575915197,5,0.9249992370605469,1.8349990844726562,2.4374990463256836,0.05999946594238281,2.7199974060058594,4,0.06979327122700019,1.1777730682829652,44.88999938964844,-2.153819067460927,45.61000061035156,-1.141170345969671,46.13999938964844,0.06979327122700019
10585,2014-05-19,45.599998474121094,45.83000183105469,45.13000106811523,45.209999084472656,4692100.0,0.013558496841449497,-1.5454785057359253,-3.000058688890029,46.130947481475694,46.622320698976786,0.14830885200405675,0.4526098766888822,0.5049927652060475,-1.180063844185753,9.18217717360247,0.8400001525878906,-0.11247567018818927,-0.33500175476073935,-1.9320847471193474,1.2620812375978687,-1.1335432509400434,0.4635397414185647,2.738703363695187,39.484933570183124,4.179295320204041,0.7985414961793038,5,0.31500244140625,1.2250022888183594,1.737502098083496,-0.5499973297119141,2.44000244140625,0,0.05833333193907264,1.848476441485101,44.9900016784668,1.1777730682829652,44.88999938964844,-2.153819067460927,45.61000061035156,0.05833333193907264
10586,2014-05-20,45.709999084472656,45.83000183105469,45.38000106811523,45.41999816894531,4440100.0,0.002412294167377871,-1.432468657208787,0.7435932548221761,52.110376038746416,46.63458305368313,0.10062273403146094,0.28807103822151703,0.3979779749711696,-1.2667563640800168,8.839833222994617,0.45000076293946023,-0.1712471198519836,-0.18100109100341655,-1.75035110209393,1.3883489200870969,-0.9656760965486697,0.6036739145418366,2.482354692038001,64.37498509882431,24.333348454939696,0.7846750055452562,5,0.2050018310546875,1.1150016784667969,1.4300012588500977,-0.6599979400634766,2.0800018310546875,1,0.04725442771110999,-1.5454785057359253,45.599998474121094,1.848476441485101,44.9900016784668,1.1777730682829652,44.88999938964844,0.04725442771110999
10587,2014-05-21,45.6500015258789,45.95000076293945,45.349998474121094,45.93999862670898,3993300.0,-0.001312569673932451,2.870965360241009,-0.9999868459130252,53.50001875560673,46.853654217838894,0.191759526888994,0.2996367366525021,0.4667733467669066,-1.1861177109266237,8.263137063265575,0.6000022888183594,-0.2042690557806992,-0.20049877166749042,-1.7496987832621542,1.3487012399271734,-0.9750987774648223,0.5741012341298415,2.4018581117783597,76.37802134427425,30.301897302110035,0.7746000057973331,5,0.2649993896484446,1.174999237060554,1.0474987030029368,-0.6000003814697195,2.109996795654304,2,0.04950708096366707,-1.432468657208787,45.709999084472656,-1.5454785057359253,45.599998474121094,1.848476441485101,44.9900016784668,0.04950708096366707
10588,2014-05-22,46.13999938964844,46.2599983215332,45.61999893188477,45.7400016784668,4279700.0,0.010733797314152582,1.0000119210113565,-1.3793162415648308,53.0303108146119,47.35429016463712,-0.32803152498498633,-0.394073501335761,-0.03305238286607448,-1.6536929542187835,6.270725068525331,0.6399993896484304,-0.1464142409050737,0.40599918365478516,-0.5510442264496973,1.3630425937592676,-0.07252252139745252,0.8845208887070228,1.7769858747095597,92.05304203497904,43.325454335788336,0.47852170505223957,5,-0.22499847412109375,0.6850013732910156,0.5575008392333984,-1.0899982452392578,1.6500015258789062,3,0.03901168749179429,2.870965360241009,45.6500015258789,-1.432468657208787,45.709999084472656,-1.5454785057359253,45.599998474121094,0.03901168749179429
10589,2014-05-23,46.25,46.29999923706055,45.91999816894531,46.08000183105469,3864500.0,0.0023840618076869102,1.8148577241515724,0.42499785422050984,54.42403145502404,47.64134986545352,-0.41768115337642087,-0.538786262632243,-0.10538270957184181,-1.7440761548451746,5.865364053602964,0.3800010681152344,-0.1460549935573212,0.5204998016357436,-0.42532674000973714,1.4663263432812244,0.04758653081299968,0.9934130724584875,1.5375058659907097,95.7265542470363,45.60845988109959,0.4729132708227418,5,-0.4050006866455078,0.6450004577636719,0.40000057220458984,-1.1999988555908203,2.240001678466797,4,0.039567607157939166,1.0000119210113565,46.13999938964844,2.870965360241009,45.6500015258789,-1.432468657208787,45.709999084472656,0.039567607157939166
10590,2014-05-27,46.349998474121094,46.790000915527344,46.2400016784668,46.38000106811523,4594900.0,0.002162129170185878,-3.4000610360875867,-0.1764877479579512,58.43476564806445,48.748505535948404,-0.6836316034985686,-0.5985921784433401,-0.14385043321073,-1.8238362178612135,6.203535145901695,0.5499992370605469,-0.17698425581475163,0.5754983901977511,-0.3995255668081086,1.5505223472036107,0.08798641169482124,1.0630103687006809,1.313207169437021,69.44432670707414,15.184643502673552,0.48751197850292977,5,-0.6149978637695312,0.5450019836425781,0.14000225067138672,-1.299997329711914,2.1599998474121094,1,0.02934197745682554,1.8148577241515724,46.25,1.0000119210113565,46.13999938964844,2.870965360241009,45.6500015258789,0.02934197745682554
10591,2014-05-28,46.459999084472656,46.52999877929688,45.97000122070313,46.290000915527344,3976400.0,0.0023732602798893776,2.6129159283321832,-5.66611570248068,57.773832775955775,51.38162997150341,-0.8308382007871344,-0.7186609225467038,-0.22072182033480203,-1.899819892185377,6.440680309239366,0.55999755859375,-0.1506236085930368,0.6684989929199219,-0.34306051961156925,1.680058505451413,0.1627192366541763,1.1742787491856674,1.0838783455501684,77.0832450303056,21.891446055367766,0.5057797562657447,5,-0.7249984741210938,0.4350013732910156,0.03000164031982422,-1.4099979400634766,2.490001678466797,2,0.03400778868251719,-3.4000610360875867,46.349998474121094,1.8148577241515724,46.25,1.0000119210113565,46.13999938964844,0.03400778868251719
10592,2014-05-29,46.65999984741211,46.65999984741211,46.38999938964844,46.56999969482422,2975300.0,0.00430479481017243,5.0,0.5294183645992281,55.159469434816245,53.01904757352522,-0.9680322246662811,-0.8678592718502358,-0.3887772450680984,-2.0673291750042324,6.903185196599609,0.2700004577636719,-0.24512298137059219,0.807999801635745,-0.26068509805023155,1.8766847013217216,0.27365735179275674,1.3423422514787333,0.7693224976168338,88.88881643512248,33.82953998761248,0.5343424498429893,5,-0.8899993896484375,0.2350006103515625,-0.1399993896484375,-1.2749996185302734,2.259998321533203,3,0.024217768362849723,2.6129159283321832,46.459999084472656,-3.4000610360875867,46.349998474121094,1.8148577241515724,46.25,0.024217768362849723
10593,2014-05-30,46.97999954223633,47.0,46.43999862670898,46.84000015258789,4576100.0,0.006858116070953324,5.222226931717113,1.5555461365659307,60.594795275445364,54.57317196441629,-1.073251894714879,-1.1067761510703917,-0.6763230497007058,-2.3468985638842526,7.740642360574607,0.5600013732910227,-0.23363170762466723,1.040499496459958,-0.09803959128086603,2.1790385842007822,0.47122995258954603,1.6097690403303702,0.3393499211984903,98.14810890235805,40.6953490593238,0.5692695438704136,5,-0.9149990081787109,-0.08499908447265625,-0.44499874114990234,-1.4499988555908203,1.8699989318847656,4,0.016602783884568373,5.0,46.65999984741211,2.6129159283321832,46.459999084472656,-3.4000610360875867,46.349998474121094,0.016602783884568373
10594,2014-06-02,46.9900016784668,47.2400016784668,46.77999877929688,47.0,3379700.0,0.00021290200783163904,-1.1395278692015316,-0.07141689373297003,50.46730054831832,55.054988971843244,-0.8601758782346565,-1.0766820243281003,-0.6991861781406854,-2.3123293388881265,8.700459840287657,0.46000289916991477,-0.01832934162555233,0.9900014877319308,-0.2379361185577551,2.2179390940216166,0.37603268458708783,1.6039702908767737,-2.3100013732910156,80.3149677252697,25.905735181540308,0.6139688031448421,6,-0.6950016021728516,-0.5700016021728516,-9.5367431640625e-07,-1.1600017547607422,2.2899971008300852,0,0.017024882070330927,5.222226931717113,46.97999954223633,5.0,46.65999984741211,2.6129159283321832,46.459999084472656,0.017024882070330927
10595,2014-06-03,46.9900016784668,47.18999862670898,46.77999877929688,46.93000030517578,3955200.0,0.0,-1.277748932427718,-6.001144601297215,62.24788075269415,56.181378384504114,-0.7177474804692423,-1.029438214204987,-0.7187599449645745,-2.2767261005818398,9.712147049265733,0.40999984741209516,0.17892935875828897,0.9265014648437528,-0.36991096123416867,2.2229138909216744,0.2782952518047921,1.5747076778827136,-2.258801345825198,80.3149677252697,24.447342824220854,0.6482062130389624,6,-0.6950016021728516,-1.0300006866455078,-9.5367431640625e-07,-0.9500007629394531,2.009998321533203,1,0.031921684324760946,-1.1395278692015316,46.9900016784668,5.222226931717113,46.97999954223633,5.0,46.65999984741211,0.031921684324760946
10596,2014-06-04,46.849998474121094,47.18999862670898,46.77000045776367,47.18999862670898,3497700.0,-0.0029794253957190486,1.4705763556194447,-5.666539513001344,70.12982348365864,58.029134465398755,-0.4459230924985462,-0.8154693985800208,-0.5816628723122079,-2.097899881729049,10.83050173688326,0.4199981689453054,0.32058021498594513,0.7129983901977539,-0.5869302241173884,2.012927004512896,0.06303408304018632,1.3629626973553215,-2.0686221145629915,54.117393626331214,-6.817801592837775,0.6499643071575696,6,-0.4199981689453125,-0.8899974822998047,0.14000225067138672,-0.45999908447265625,2.44000244140625,2,0.035432228420008594,-1.277748932427718,46.9900016784668,-1.1395278692015316,46.9900016784668,5.222226931717113,46.97999954223633,0.035432228420008594
10597,2014-06-05,47.4000015258789,47.4900016784668,45.6500015258789,45.86000061035156,4038200.0,0.011739659971635064,1.1395335426979731,-4.5294124246878855,93.12713019768212,62.484336619073225,-0.8063829443315527,-1.2881770658186866,-1.132109406486748,-2.606285884408294,11.302455081401765,1.8400001525878977,0.4474089109213679,1.1720014572143498,-0.2156071676638689,2.5596100820925685,0.478197144775244,1.8658057696534556,-2.5694526599426197,95.10868776498113,26.40335172568156,0.6938043124391091,6,-0.8299999237060476,-1.31500053405761,-0.4100008010864187,-0.9900016784667898,1.5199966430664134,3,0.03270040479248304,1.4705763556194447,46.849998474121094,-1.277748932427718,46.9900016784668,-1.1395278692015316,46.9900016784668,0.03270040479248304
10598,2014-06-06,47.5,47.77000045776367,47.38000106811523,47.68999862670898,2965800.0,0.0021096723818987417,1.2285533672657925,-0.12337565828259055,93.12712118808797,66.784679922747,-0.7746392245522884,-1.3478035192306308,-1.2217271639311207,-2.6497719163665465,11.434474210954217,0.3899993896484446,0.5319282316949483,1.2024999618530288,-0.2951036743617266,2.700103598067784,0.45369814374565465,1.9513017799604029,-2.563073021562502,87.26412293407952,10.982378698020256,0.748801818107376,6,-0.7899990081787109,-1.2749996185302734,-0.3749990463256836,-0.9949989318847656,1.1599998474121094,4,0.029894698293585487,1.1395335426979731,47.4000015258789,1.4705763556194447,46.849998474121094,-1.277748932427718,46.9900016784668,0.029894698293585487
10599,2014-06-09,47.88000106811523,47.97000122070313,47.47999954223633,47.540000915527344,4376700.0,0.008000022486636338,-1.1304286531716,-1.7894874214468142,92.53729643710645,70.57385001041833,-1.0047717139947352,-1.6518266879242915,-1.5767241650324735,-2.988040968402153,11.649306011392872,0.490001678466804,0.632574900279586,1.4805009841918846,-0.15723186922495813,3.1182338376087273,0.6616345574834668,2.2993674109003024,-2.7730896809181615,96.12068256781717,14.557137798661984,0.8188664267084199,6,-1.0699996948242116,-1.5550003051757741,-0.7375001907348562,-1.374999999999993,1.1699981689453196,0,0.02025892615637015,1.2285533672657925,47.5,1.1395335426979731,47.4000015258789,1.4705763556194447,46.849998474121094,0.02025892615637015
10600,2014-06-10,47.97000122070313,47.97999954223633,47.6500015258789,47.77999877929688,2697000.0,0.001879702393069449,2.1428519527704895,0.5588304592220382,92.4811846769843,74.43022244386594,-0.9396192179659337,-1.7512820242144542,-1.6582120683835342,-3.038555528670571,11.073399733727735,0.329998016357429,0.7145389574361545,1.5195011138916072,-0.2487394655576125,3.287741693340827,0.6353808241670009,2.4036214036162136,-2.634042646825584,99.57088712252096,15.179055913242365,0.8841202897246091,6,-1.155000686645515,-1.6400012969970774,-0.827500343322761,-1.25000190734864,0.18000030517576704,1,0.027308683036438408,-1.1304286531716,47.88000106811523,1.2285533672657925,47.5,1.1395335426979731,47.4000015258789,0.027308683036438408
10601,2014-06-11,48.09000015258789,48.2400016784668,47.66999816894531,47.86000061035156,3333300.0,0.0025015411471986937,1.1509461122667108,1.2105083520719564,94.85283289833711,78.84059616203493,-0.8985826574442157,-1.8105280575186171,-1.7848925825481672,-3.115255767813167,10.567919828552148,0.5700035095214844,0.791192889812379,1.5420000076293974,-0.36384306335662586,3.4478430786154206,0.5890784721363858,2.494921543122409,-2.4896374818744675,94.20843563545638,8.439272185849859,0.9529215354930132,6,-1.144998550415039,-1.6299991607666016,-0.9474992752075195,-1.3050003051757812,0.7299995422363281,2,0.018922849750981685,2.1428519527704895,47.97000122070313,-1.1304286531716,47.88000106811523,1.2285533672657925,47.5,0.018922849750981685
10602,2014-06-12,48.13999938964844,48.2400016784668,47.83000183105469,47.88999938964844,5782600.0,0.0010397013287981594,-1.2162446387330914,1.0869586850878212,93.85952584115512,82.53667733600268,-0.800776378915927,-1.751044739263378,-1.8530581625108766,-3.1225033932612405,10.73712236002601,0.4099998474121094,0.8444703755272798,1.4654993057250962,-0.5126818567694684,3.443680468219661,0.4764087244778139,2.4545898869723786,-2.222880038004611,88.37183513422411,3.2571911886586093,0.9890905812472838,6,-1.194997787475586,-1.6799983978271484,-0.9974985122680664,-1.2449989318847656,1.029998779296875,3,0.02388869008017047,1.1509461122667108,48.09000015258789,2.1428519527704895,47.97000122070313,-1.1304286531716,47.88000106811523,0.02388869008017047
10603,2014-06-13,48.33000183105469,48.45000076293945,47.90999984741211,48.27999877929688,4763500.0,0.003946872534591472,2.7241324879640105,0.20001220703122158,94.06768154501165,87.38116411341305,-0.8707065422303657,-1.760372097144426,-2.0622950703052823,-3.274602168265588,11.765408675623462,0.5400009155273438,0.9097984044908145,1.483501625061038,-0.43879228134478865,3.4057955314668646,0.5223546718581247,2.4446485782639513,-2.1341366001921074,87.628991662734,3.697367404444037,0.9611469532029143,6,-1.2800006866455078,-1.7650012969970703,-1.4425010681152344,-1.4100017547607422,0.7899971008300852,4,0.012207662229210214,-1.2162446387330914,48.13999938964844,1.1509461122667108,48.09000015258789,2.1428519527704895,47.97000122070313,0.012207662229210214
10604,2014-06-16,48.13000106811523,48.290000915527344,47.79999923706055,48.04999923706055,4473200.0,-0.004138232057979141,1.4499990463293215,1.5999389685688983,86.17875967044853,90.04015065983022,-0.5498093449469934,-1.3840287980000312,-1.8865060177617892,-3.0496109952348363,12.788284291713437,0.5300025939941406,0.9859397459756281,1.1265008926391502,-0.6658849750850067,2.918886760363307,0.23030795877706822,2.022693826501232,-1.618556862761885,59.99999999999947,-24.699878680660184,0.8961929338620792,6,-1.0799999237060476,-1.56500053405761,-1.7650003433227468,-1.210000991821282,0.06999969482422586,0,0.01101181731840839,2.7241324879640105,48.33000183105469,-1.2162446387330914,48.13999938964844,1.1509461122667108,48.09000015258789,0.01101181731840839
10605,2014-06-17,48.2599983215332,48.31999969482422,47.91999816894531,47.959999084472656,3845300.0,0.002700960950198228,-1.1052652712944837,3.7499046347514295,86.29020225527921,91.83574830112138,-0.537205389732236,-1.3750261041358982,-1.9961824508599832,-3.1453052786508664,13.31532031619206,0.40000152587890625,1.0128946847495612,1.1234981536865263,-0.6245994182807308,2.8715957256537834,0.24944936770289416,1.9975469396701584,-1.4771561981178039,75.64079365001736,-9.608517257735443,0.8740487859836293,6,-1.2099971771240234,-1.694997787475586,-1.9274978637695312,-1.299997329711914,-0.3999977111816406,1,0.01636968385833648,1.4499990463293215,48.13000106811523,2.7241324879640105,48.33000183105469,-1.2162446387330914,48.13999938964844,0.01636968385833648
10606,2014-06-18,47.86999893188477,48.29999923706055,47.63000106811523,48.27999877929688,3973100.0,-0.008081214322678831,1.9777645911924284,-1.3666696336609743,72.65910967730882,89.56152379885769,0.014188958464522727,-0.8589464686179511,-1.5870736787607669,-2.7047199561010373,13.704912718546264,0.6699981689453196,1.1052952480099094,0.6254987716674876,-1.0151108361017336,2.2661083794367087,-0.194806032217123,1.4458035755520982,-0.8537545989360069,29.26804305957591,-53.22738397975605,0.82030480388461,6,0.04500198364257102,-1.3049983978271555,-1.3999977111816477,-0.9099979400634837,-1.049999237060554,2,0.0058492291673653,-1.1052652712944837,48.2599983215332,1.4499990463293215,48.13000106811523,2.7241324879640105,48.33000183105469,0.0058492291673653
10607,2014-06-19,47.90999984741211,48.209999084472656,47.61999893188477,48.08000183105469,5185400.0,0.0008356155508641994,1.744209153573835,0.41463913880851144,69.45601619086837,86.93140102138884,0.060501546926943206,-0.7599139343912924,-1.623870137362843,-2.688438938941232,13.996944511070685,0.5900001525878835,1.1566112105048703,0.5524997711181641,-0.9293329328656128,2.034332475101941,-0.18841658087372792,1.293416123110056,-0.6930296142646455,34.93979226031749,-43.69299163912902,0.7409163519918893,6,0.05500030517578125,-1.3449993133544922,-1.4399986267089844,-0.9499988555908203,-0.5600013732910156,3,0.018993943859535678,1.9777645911924284,47.86999893188477,-1.1052652712944837,48.2599983215332,1.4499990463293215,48.13000106811523,0.018993943859535678
10608,2014-06-20,47.93999862670898,48.22000122070313,47.56000137329102,48.06000137329102,8463900.0,0.0006261485992988813,1.999982660563088,0.7058902726355598,69.70945030454209,84.39497367332613,0.1111710385687914,-0.6831737031323044,-1.6654016646074439,-2.6655614515934545,13.978205026054392,0.6599998474121094,1.2032486057903924,0.49249858856200746,-0.8935355531085563,1.8785327302325712,-0.2005184822732744,1.1855156593972893,-0.5504041193906346,49.99974903251896,-27.246238717960352,0.6930170708352815,6,0.0650024414062571,-1.37499809265136,-1.4699974060058523,-0.9799976348876882,-1.1699981689453054,4,0.025657062525468177,1.744209153573835,47.90999984741211,1.9777645911924284,47.86999893188477,-1.1052652712944837,48.2599983215332,0.025657062525468177
10609,2014-06-23,48.08000183105469,48.16999816894531,47.81999969482422,47.97999954223633,3002500.0,0.0029203839874061277,1.5000340604095423,-0.8333333333332347,71.37249446122408,82.04956364935276,0.0028177543747887057,-0.7157448709734169,-1.7604216091715017,-2.7433538928276064,13.920639849604132,0.34999847412109375,1.1387061347882295,0.541001701354979,-0.7505732157214595,1.8325766184314176,-0.10478575718324379,1.1867891598932019,-0.5419504479493895,68.42126397261413,-8.088014576403793,0.64578745853822,6,-0.07500076293945312,-1.480001449584961,-1.710000991821289,-1.1200008392333984,-0.8500022888183594,0,0.0216305545179567,1.999982660563088,47.93999862670898,1.744209153573835,47.90999984741211,1.9777645911924284,47.86999893188477,0.0216305545179567
10610,2014-06-24,47.709999084472656,48.20000076293945,47.63999938964844,47.88999938964844,3732800.0,-0.007695564319696979,-2.5000119209403238,-1.7999618539004387,65.46760121960256,78.78453790727116,0.3710840942967195,-0.251526054224783,-1.3310767776702122,-2.3172907819390076,13.292470746467593,0.5600013732910156,1.0583249881856602,0.10299892425537394,-1.0620014609315547,1.2679993094423025,-0.47950126833809037,0.6854991168488382,0.7400016784667969,20.270019485941518,-56.63149166535747,0.5825001925934626,6,0.2950019836425781,-0.9199981689453125,-1.3399982452392578,-0.7499980926513672,-1.4599990844726562,1,0.01027041894507752,1.5000340604095423,48.08000183105469,1.999982660563088,47.93999862670898,1.744209153573835,47.90999984741211,0.01027041894507752
10611,2014-06-25,48.040000915527344,48.11000061035156,46.54999923706055,46.65999984741211,3645000.0,0.006916827444712448,1.0526327677377094,-7.666659602424448,62.49996274717261,75.30014200793977,0.03715081727888503,-0.4817905767994546,-1.6076392665495547,-2.584113741409652,13.344532249066553,1.5600013732910156,0.9702722446274734,0.35400066375732564,-0.6916802687696944,1.3996815962843456,-0.16883980250618436,0.8768411300208356,0.3937998199462882,89.22155141497652,14.019059418031276,0.5228404662635098,6,-0.5400009155273438,-1.1400012969970703,-1.6700000762939453,-1.010000228881836,-1.7999992370605469,2,-0.003746883883126717,-2.5000119209403238,47.709999084472656,1.5000340604095423,48.08000183105469,1.999982660563088,47.93999862670898,-0.003746883883126717
10612,2014-06-26,47.790000915527344,48.04999923706055,47.38000106811523,48.040000915527344,3533000.0,-0.005203996570266378,3.9630111051457195,-0.1811592800731979,55.35055714148973,70.99823929643733,0.25958007864688426,-0.15050982754335251,-1.3217997781937072,-2.257376745032907,13.274607480347802,0.6699981689453196,0.8674460043860179,0.0475006103515625,-0.8802215687644335,0.9752227894675585,-0.41636047920643904,0.511361699909564,0.5684477600097679,74.25150931630166,0.5509909063224683,0.46386108955799854,6,-0.35500144958496094,-0.8900012969970703,-1.4200000762939453,-0.7600002288818359,-1.4000015258789062,3,-0.020297158445710894,1.0526327677377094,48.040000915527344,-2.5000119209403238,47.709999084472656,1.5000340604095423,48.08000183105469,-0.020297158445710894
10613,2014-06-27,47.7599983215332,47.77999877929688,47.36999893188477,47.72000122070313,4105900.0,-0.0006278006574466088,9.250250345713692,-0.15998840332028408,47.45757780500515,66.6958857558325,0.2237549138915611,-0.06226802218766636,-1.236224569549158,-2.14029259867295,12.88338631879012,0.420001983642571,0.7386578346292652,-0.021501922607420454,-0.8770293327341037,0.8340254875192628,-0.44926562767076206,0.40626178245592115,0.5261123764648445,73.3332100301014,2.366712497965622,0.4277637050633424,6,-0.3249988555908203,-0.7249984741210938,-1.3899974822998047,-0.7299976348876953,-1.7699966430664062,4,-0.008584586721546383,3.9630111051457195,47.790000915527344,1.0526327677377094,48.040000915527344,-2.5000119209403238,47.709999084472656,-0.008584586721546383
10614,2014-06-30,47.790000915527344,47.95000076293945,47.47999954223633,47.66999816894531,3109800.0,0.0006281950387048152,1.1363573311138855,3.0002861230334372,46.0869680595221,62.22885973408172,0.1569570885678928,-0.030845125613481628,-1.2291477288260921,-2.0834325086965535,12.138937216943994,0.470001220703125,0.6281320574250202,-0.03149929046630717,-0.8017700976649209,0.7387715167323066,-0.41663469406561404,0.3536361131329997,0.4266653240332019,75.15154737849622,7.480965953015328,0.38513540359930665,6,-0.3650016784667969,-0.7399997711181641,-1.4200000762939453,-0.7600002288818359,-1.6200027465820312,0,-0.021343386445348722,9.250250345713692,47.7599983215332,3.9630111051457195,47.790000915527344,1.0526327677377094,48.040000915527344,-0.021343386445348722
10615,2014-07-01,48.4900016784668,48.72999954223633,47.93000030517578,48.02999877929688,4714500.0,0.014647431461170202,-1.4242406727740369,3.833269756500672,56.94444076516136,60.482785410509784,-0.5665672400383386,-0.64581925978176,-1.892197067959522,-2.695769702121801,11.080465548585527,0.9399986267089844,0.5094612443641466,0.5935014724731431,-0.12633194691543537,1.3133348918617216,0.23358476277885387,0.9534181821674323,-1.94000244140625,88.9909252214449,23.657814038793802,0.3599167096942906,7,-0.8500022888183594,-1.3000011444091797,-2.120001792907715,-1.460000991821289,-2.8200035095214844,1,-0.02598478227708545,1.1363573311138855,47.790000915527344,9.250250345713692,47.7599983215332,3.9630111051457195,47.790000915527344,-0.02598478227708545
10616,2014-07-02,48.5099983215332,48.66999816894531,48.33000183105469,48.33000183105469,2825500.0,0.00041238693285694517,-2.7778107449401293,0.3912942522825904,56.49118674149694,59.042248805024066,-0.5433744608884297,-0.5639925909794954,-1.8897222535384586,-2.6385928848695244,9.98009844918509,0.339996337890625,0.42022461060464167,0.5304981231689467,-0.05073374626451965,1.1117299926024131,0.23988218845221354,0.8211140578856799,-1.916399078369139,83.8234469140234,20.520378272258903,0.29061593471673297,7,-0.8699989318847656,-1.319997787475586,-2.194997787475586,-1.4799976348876953,-2.1799964904785156,2,-0.046588299314164416,-1.4242406727740369,48.4900016784668,1.1363573311138855,47.790000915527344,9.250250345713692,47.7599983215332,-0.046588299314164416
10617,2014-07-03,48.95000076293945,48.97999954223633,48.5,48.58000183105469,1689500.0,0.009070345426314574,1.2325742319532296,2.0555897001165624,59.999950778257286,57.963415524325754,-0.9167440777109448,-0.9295790378045226,-2.2974860936946158,-3.004626321553829,10.509575917095319,0.4799995422363281,0.32730622817751254,0.893000602722168,0.2295768576258581,1.5564243478184778,0.561288730174013,1.224712475270323,-2.313673513793944,98.13672248917194,36.34466679084053,0.33171187254815665,7,-1.1850013732910156,-1.635000228881836,-2.635000228881836,-1.9200000762939453,-2.450000762939453,3,-0.05536259534697341,-2.7778107449401293,48.5099983215332,-1.4242406727740369,48.4900016784668,1.1363573311138855,47.790000915527344,-0.05536259534697341
10618,2014-07-07,48.91999816894531,49.09000015258789,48.72999954223633,48.72999954223633,2912700.0,-0.0006129232589686673,-2.789507498945931,0.513511284319487,63.48112513589006,57.086596710399746,-0.8192638300511206,-0.8303095731791643,-2.2997271313703607,-2.9123729503382805,10.814446234408104,0.3600006103515625,0.2987826690897748,0.7919981002807646,0.07758716059983328,1.5064090399616958,0.4347926304402989,1.1492035701212302,-2.1899240280761703,89.44087458417445,26.28935574510532,0.35720546984046514,7,-1.0999984741210938,-1.549997329711914,-2.5874977111816406,-1.8299980163574219,-2.25,0,-0.05171706610780158,1.2325742319532296,48.95000076293945,-2.7778107449401293,48.5099983215332,-1.4242406727740369,48.4900016784668,-0.05171706610780158
10619,2014-07-08,48.849998474121094,49.040000915527344,48.52000045776367,48.52000045776367,4789800.0,-0.0014309014195478253,-2.151536869848683,1.7368442186841206,60.27869748005274,56.51005185044978,-0.7024208010528596,-0.7208736674299132,-2.1947824582475235,-2.7826119269639946,10.790132066687457,0.5200004577636719,0.2852029512545897,0.6734985351562486,-0.09933666220346282,1.44633373251596,0.2870809364763929,1.0599161338361043,-1.9783287725488279,79.31019741060946,17.005729204725924,0.3864175986798559,7,-1.029998779296875,-1.4799976348876953,-2.369997978210449,-1.694997787475586,-1.7699966430664062,1,-0.05854650736927691,-2.789507498945931,48.91999816894531,1.2325742319532296,48.95000076293945,-2.7778107449401293,48.5099983215332,-0.05854650736927691
10620,2014-07-09,49.27999877929688,49.40999984741211,48.83000183105469,49.06000137329102,4378200.0,0.008802463021643447,1.4166607061965764,0.6666628134139434,74.22667573799589,57.813019960541254,-0.9904530247741548,-1.1043192295994615,-2.555428924155869,-3.156769348401774,10.942644569452305,0.5799980163574219,0.2817905488240058,1.037998962402348,0.12882745514797023,1.9471704696567258,0.5834132087751556,1.4925847160295405,-2.2752292506636778,87.96284195468338,20.59219265200231,0.45458575362719034,7,-0.8899993896484446,-1.7499980926513743,-2.922498703002937,-2.1249980926513743,-2.020000457763679,2,-0.06310878018239963,-2.151536869848683,48.849998474121094,-2.789507498945931,48.91999816894531,1.2325742319532296,48.95000076293945,-0.06310878018239963
10621,2014-07-10,49.0,49.09000015258789,48.27999877929688,48.7599983215332,4907400.0,-0.005681793551799208,2.8571311795532854,1.0909295833261083,67.30151848546235,59.14090455431599,-0.6257633715148714,-0.7933241455006268,-2.22949933805063,-2.8239049774158786,10.492744608860448,1.0,0.25543040055421073,0.7125001907348647,-0.25392254929685265,1.678922930766582,0.22928882071900603,1.1957115607507234,-1.802812045864485,63.71686195872681,-7.435677288737679,0.4832113700158597,7,-0.6100006103515625,-1.4699993133544922,-2.872499465942383,-1.8449993133544922,-1.4399986267089773,3,-0.06795922104193242,1.4166607061965764,49.27999877929688,-2.151536869848683,48.849998474121094,-2.789507498945931,48.91999816894531,-0.06795922104193242
10622,2014-07-11,49.290000915527344,49.290000915527344,48.83000183105469,48.83000183105469,4231400.0,0.005918386031170231,1.0,1.9166494476674878,69.79466727820875,61.62280338467194,-0.7605981850137624,-1.0464019560916995,-2.447653268949246,-3.0612122939121917,10.121770384759264,0.45999908447265625,0.28276270278173143,0.9450010299682603,-0.11662614742286337,2.006628207359384,0.414187441272702,1.4758146186638186,-1.9157880099296989,89.38063553471534,14.909956547371692,0.530813588695561,7,-0.845001220703125,-1.760000228881836,-3.0950002670288086,-2.135000228881836,-1.729999542236321,4,-0.06005272934657624,2.8571311795532854,49.0,1.4166607061965764,49.27999877929688,-2.151536869848683,48.849998474121094,-0.06005272934657624
10623,2014-07-14,48.91999816894531,49.52999877929688,48.86000061035156,49.43999862670898,5171500.0,-0.007506649213014582,-1.0937587544927534,-1.1304380276317163,61.53836480096579,63.33962524483235,-0.23327680591282984,-0.6639741374550994,-2.001529290802793,-2.6388552001708803,9.609037046586748,0.6699981689453196,0.29610490550820856,0.5454984664917006,-0.5467220195636742,1.6377189525470754,-0.0006117765359832106,1.0916087095193845,-1.382922308002513,51.19995117187444,-23.043038319527305,0.546110243027687,7,-0.18999862670898438,-0.8799991607666016,-2.592496871948242,-1.7649974822998047,-1.2299995422363352,0,-0.04946848445471819,1.0,49.290000915527344,2.8571311795532854,49.0,1.4166607061965764,49.27999877929688,-0.04946848445471819
10624,2014-07-15,48.65999984741211,49.11999893188477,48.41999816894531,48.97999954223633,5461600.0,-0.005314765561423296,1.3333418104598949,0.6153834867769589,63.45606248736987,64.06313876952218,0.1822774197003696,-0.3818093404427856,-1.6845923180304112,-2.3317940348258404,8.997234556458814,0.7000007629394602,0.34957120111413786,0.2590002059936509,-0.8339607523817065,1.3519611643690084,-0.2874802731940278,0.8054806851813296,-0.9236316946339045,30.400085449218185,-48.57699129555064,0.5464804791876788,7,0.24499893188477273,-0.6200008392333984,-2.1924991607666016,-1.5049991607666016,-0.7799987792968821,1,-0.04089604777449729,-1.0937587544927534,48.91999816894531,1.0,49.290000915527344,2.8571311795532854,49.0,-0.04089604777449729
10625,2014-07-16,49.04999923706055,49.20000076293945,48.81000137329102,49.0,4894500.0,0.008014784029416244,1.2285533672657112,-0.1562477648236893,64.06679849835135,64.90487340917267,-0.1340269659862514,-0.7479363339074041,-2.010013081253902,-2.671186616697682,8.357505469180316,0.5400009155273438,0.4493967654202393,0.6094995498657241,-0.5185440662318967,1.737543165963345,0.04547774181691011,1.173521357914538,-1.1342680216304757,61.60003662109318,-15.41688589542727,0.5640218080488116,7,-0.14500045776366477,-1.010000228881836,-2.4824981689453125,-1.894998550415039,-0.8800010681152344,2,-0.04016304661871217,1.3333418104598949,48.65999984741211,-1.0937587544927534,48.91999816894531,1.0,49.290000915527344,-0.04016304661871217
10626,2014-07-17,48.1500015258789,48.93000030517578,48.06000137329102,48.52999877929688,5321300.0,-0.018348577475647332,-2.1071525885559117,-7.600061036087871,54.24528471639911,64.2654660689662,0.7929188668505631,0.18352336882261255,-1.0436024262083308,-1.730091902651374,8.406947968094622,0.9899978637695241,0.5390586482853195,-0.3044982910156335,-1.4094430999659622,0.8004465179346951,-0.8569706954908014,0.24797411345953435,1.379997253417983,6.1224701635641985,-68.30123169461487,0.5524724044751649,7,0.6449985504150533,-0.11000251770018821,-1.5775012969970632,-0.9950008392333913,-0.13000106811522727,3,-0.018483970428689434,1.2285533672657112,49.04999923706055,1.3333418104598949,48.65999984741211,-1.0937587544927534,48.91999816894531,-0.018483970428689434
10627,2014-07-18,48.81999969482422,48.97000122070313,48.16999816894531,48.41999816894531,5178800.0,0.01391481095977154,1.2857080576778195,-1.0526432027626245,60.86066743116929,63.97430410177501,0.11459126148196219,-0.4372208965807971,-1.6444805318107143,-2.3549991874585317,8.452813404897556,0.819999694824233,0.5627066867029882,0.3199998855590849,-0.7653081574756797,1.4053079285938495,-0.22265413595829386,0.8626539070764636,0.6805991363525479,51.70065732280392,-21.916620732935883,0.5426540215173817,7,-0.024999618530266332,-0.7800006866455078,-2.1174983978271484,-1.664999008178711,-1.450000762939446,4,-0.02580906041395936,-2.1071525885559117,48.1500015258789,1.2285533672657112,49.04999923706055,1.3333418104598949,48.65999984741211,-0.02580906041395936
10628,2014-07-21,49.16999816894531,49.34000015258789,48.08000183105469,48.08000183105469,7681800.0,0.007169161743321384,-1.311931293221715,2.724980449751092,63.2692121471769,64.30658350923325,-0.21927440433882595,-0.7276533137282186,-1.936952882596671,-2.6599685231864783,8.398539193958808,1.2599983215332031,0.5992621842451769,0.6084983825683565,-0.48257987581699524,1.6995766409537083,0.06295925337568065,1.1540375117610324,0.30178871307374067,86.71858236177663,12.746160662422838,0.5455391291926748,7,-0.3749980926513601,-1.1299991607666016,-2.467496871948242,-2.0149974822998047,-1.6799964904785156,0,-0.03274347886128515,1.2857080576778195,48.81999969482422,-2.1071525885559117,48.1500015258789,1.2285533672657112,49.04999923706055,-0.03274347886128515
10629,2014-07-22,49.11999893188477,49.2400016784668,48.43999862670898,49.0,8210500.0,-0.0010168647330175418,3.444406768885208,0.1100911330738929,56.92305370596121,62.38395883900717,-0.14186669082091186,-0.6279400212387216,-1.8201182002039005,-2.5671687819130895,8.341331937220243,0.8000030517578196,0.5885762127344734,0.5064992904663157,-0.5870846007822905,1.600083181714922,-0.040292655157990964,1.0532912360906224,0.32355223995971727,82.81238824118492,10.296060045727529,0.5467919456243033,7,-0.3249988555908203,-1.0799999237060618,-2.3124980926513743,-1.964998245239265,-1.3400001525878906,1,-0.029112384696074467,-1.311931293221715,49.16999816894531,1.2857080576778195,48.81999969482422,-2.1071525885559117,48.1500015258789,-0.029112384696074467
10630,2014-07-23,48.20000076293945,49.2400016784668,48.1500015258789,49.22000122070313,12255400.0,-0.018729604823914836,1.0566013970411077,-8.500079473566647,47.155984108452266,60.1455661304505,0.6803712871831564,0.34851880550792913,-0.8783811550262186,-1.6121594256966745,8.752631243509661,1.0900001525878977,0.5457744326923404,-0.4379989624023466,-1.4663661083953698,0.5903681835906767,-0.9521825353988547,0.07618461059416148,1.2158794129339654,10.937462747060994,-57.66391472676081,0.514183572996511,7,0.5949993133544993,-0.1600017547607422,-1.3924999237060547,-1.375,-0.18000030517578125,2,-0.006638997712843819,3.444406768885208,49.11999893188477,-1.311931293221715,49.16999816894531,1.2857080576778195,48.81999969482422,-0.006638997712843819
10631,2014-07-24,47.86000061035156,48.61000061035156,47.77999877929688,48.5,9868300.0,-0.007053944962783332,-1.0749966621526446,0.6274501004162463,39.81307251711094,56.814277823661854,0.9405673882177581,0.7107846589573796,-0.4940319887866451,-1.2327022569908337,8.295800930481443,0.8300018310546804,0.5089533888362681,-0.7689990997314453,-1.8222517288902935,0.2842535294274029,-1.2956254143108694,-0.2423727851520212,1.5287619894702047,5.12831798897119,-57.26936159991514,0.5266263145794224,7,0.7949981689453196,0.17999839782714844,-1.052499771118164,-1.0349998474121094,0.31999969482421875,3,0.006477174146268139,1.0566013970411077,48.20000076293945,3.444406768885208,49.11999893188477,-1.311931293221715,49.16999816894531,0.006477174146268139
10632,2014-07-25,46.81999969482422,47.72999954223633,46.77000045776367,47.72999954223633,9472100.0,-0.021730064819564632,1.1098884515260887,1.4218761175881554,33.49055981343959,53.69785504727006,1.7806019028419442,1.7648755842585686,0.5962334783090739,-0.16974890960732125,8.21215292953065,1.0900001525878906,0.3552914906835838,-1.7604999542236328,-3.0411977236138057,-0.47980218483345993,-2.4008488389187193,-1.1201510695285464,2.5044123521765513,1.9454958364875092,-54.67549309652463,0.6403488846950863,7,1.2350006103515625,1.2199993133544922,0.4200010299682617,0.005001068115234375,1.0900001525878906,4,0.025630089080759033,-1.0749966621526446,47.86000061035156,1.0566013970411077,48.20000076293945,3.444406768885208,49.11999893188477,0.025630089080759033
10633,2014-07-28,47.349998474121094,47.43999862670898,46.38000106811523,46.849998474121094,11324800.0,0.011319922741380717,2.1176384790585083,-0.549450641581884,39.00291975702257,50.98083918834258,1.1225236827076444,1.2675749586300356,0.1469055714125389,-0.6722029821558095,8.238274033740241,1.05999755859375,0.24317766805360463,-1.2100011825561552,-2.5573879638771757,0.13738559876486534,-1.8836945732166654,-0.5363077918956449,1.8211488775254523,33.91598597898999,-19.015608497197178,0.6736933906605099,7,0.5100021362304688,0.6050014495849609,-0.08499813079833984,-0.5249977111816406,1.0,0,0.0004223961649039154,1.1098884515260887,46.81999969482422,-1.0749966621526446,47.86000061035156,1.0566013970411077,48.20000076293945,0.0004223961649039154
10634,2014-07-29,46.77000045776367,47.47999954223633,46.77000045776367,47.18999862670898,6139700.0,-0.012249166526888455,-2.380962761126249,-0.8399963378906108,31.99424674942985,47.4172223273513,1.571490376611699,1.8627428111960285,0.7992742252836393,-0.07573685427844623,8.559249495059312,0.7099990844726562,0.06607834370620935,-1.7389991760253878,-3.2733477902121635,-0.20465056183861208,-2.506173483118772,-0.9718248689320035,2.177855191200372,13.636339385273885,-33.42384044204871,0.767174307093387,7,1.0900001525878906,1.1849994659423828,0.5150003433227539,0.05500030517578125,1.4799995422363281,1,0.015394509592817629,2.1176384790585083,47.349998474121094,1.1098884515260887,46.81999969482422,-1.0749966621526446,47.86000061035156,0.015394509592817629
10635,2014-07-30,47.22999954223633,47.38000106811523,46.7599983215332,47.0,5408200.0,0.00983534487856308,1.3396215550933517,-0.5476203451407904,37.62235725142946,45.57023038679911,0.9232659137190211,1.3739507064796612,0.3988181050781776,-0.5191401535209934,9.685452368088615,0.6200027465820241,-0.054595003362912564,-1.2159999847412095,-2.853628049611423,0.421628080129004,-2.0348140171763163,-0.39718595230610276,1.5124277402598096,38.11653132756644,-6.554273611651887,0.8188140324351058,7,0.6300010681152344,0.7250003814697266,0.07250118255615234,-0.404998779296875,1.3500022888183594,2,0.011645124759501746,-2.380962761126249,46.77000045776367,2.1176384790585083,47.349998474121094,1.1098884515260887,46.81999969482422,0.011645124759501746
10636,2014-07-31,46.25,46.93999862670898,46.02000045776367,46.84000015258789,8564900.0,-0.020749514116762735,1.3291178359481246,-2.5652231602341895,30.612211136012675,42.20929079844838,1.7940730728318286,2.2935469617380164,1.4246543872188724,0.47160565782158415,11.106920252975444,1.2099990844726562,-0.1985632070190846,-2.0829996109008775,-3.991518487200068,-0.174480734601687,-3.0372590490504763,-1.1287401727512787,2.3034331853456678,13.450272829079163,-24.508973831545227,0.9542594381495967,7,1.4300003051757812,1.5249996185302734,1.147500991821289,0.5750007629394531,2.240001678466797,3,0.03827028016786316,1.3396215550933517,47.22999954223633,-2.380962761126249,46.77000045776367,2.1176384790585083,47.349998474121094,0.03827028016786316
10637,2014-08-01,46.2400016784668,46.63000106811523,46.11999893188477,46.27000045776367,7316800.0,-0.00021617992504219252,-2.7777338231139677,0.05084537548896001,32.08554731586017,38.7444391505243,1.5640928387367836,2.2030612513729153,1.483252518128836,0.4955946488819478,12.145628887552043,0.5100021362304545,-0.39189002347507795,-1.9574979782104478,-4.056839007767749,0.1418430513468536,-3.007168492989102,-0.9078274634317935,2.06008823412067,15.068586209599458,-20.33939755026642,1.0496705147786518,8,1.3899993896484375,1.5349979400634766,0.9599981307983398,0.5849990844726562,2.0399971008300852,4,0.041954986078913015,1.3291178359481246,46.25,1.3396215550933517,47.22999954223633,-2.380962761126249,46.77000045776367,0.041954986078913015
10638,2014-08-04,46.38999938964844,46.5099983215332,46.04999923706055,46.20000076293945,5327100.0,0.0032438950202611228,1.139548087756496,-6.33354526958291,34.59969140738835,36.264065561793984,1.0932486747963281,1.9539858828323418,1.3688031131511877,0.3484668055022411,13.103389371098572,0.45999908447265625,-0.4880419451702238,-1.6810003280639663,-3.8986028279787774,0.5366021718508449,-2.7898015780213683,-0.5721990781065642,1.6820815774566498,25.342408486400338,-10.257074393391157,1.1088012499574045,8,1.2400016784667969,1.385000228881836,0.7775001525878906,0.4350013732910156,1.6000022888183594,0,0.032765692557927606,-2.7777338231139677,46.2400016784668,1.3291178359481246,46.25,1.3396215550933517,47.22999954223633,0.032765692557927606
10639,2014-08-05,45.9900016784668,46.459999084472656,45.91999816894531,46.459999084472656,7867500.0,-0.008622498737753781,1.2978889186491027,-2.4736884373682413,29.268258643308428,34.27654051011133,1.1203852801316856,2.243773256235457,1.7968878602547704,0.7720302250062829,14.522386512206383,0.5400009155273438,-0.7021045877072183,-1.9379981994628892,-4.307723865110354,0.4317274661845758,-3.1228610322866217,-0.7531353666391567,1.876871237704151,4.794751405033846,-26.379185476617426,1.1848628328237338,8,1.2749977111816406,1.7349967956542969,1.2449979782104492,0.8349990844726562,2.1599998474121023,1,0.051315431822636315,1.139548087756496,46.38999938964844,-2.7777338231139677,46.2400016784668,1.3291178359481246,46.25,0.051315431822636315
10640,2014-08-06,46.16999816894531,46.43999862670898,45.77999877929688,45.88000106811523,4940900.0,0.003913817871478598,-1.6938677005239553,-0.617018513558498,35.135067020873294,33.756762121640485,0.6952650750223199,1.9171292322385511,1.6444253315615498,0.6277430233906216,15.519466477711868,0.6599998474120952,-0.9810763071602082,-1.602501678466794,-4.006584281006354,0.8015809240727663,-2.804542979736574,-0.4004603771970139,1.4632497775585591,33.62064146116058,-0.6923067248284624,1.20204130126978,8,0.5850009918212891,1.4850006103515696,1.0675020217895508,0.6550025939941406,1.660003662109375,2,0.04505094029771328,1.2978889186491027,45.9900016784668,1.139548087756496,46.38999938964844,-2.7777338231139677,46.2400016784668,0.04505094029771328
10641,2014-08-07,45.66999816894531,46.5,45.599998474121094,46.45000076293945,6689400.0,-0.010829543422774202,1.0454555306540898,-2.6896910064323674,25.7318184222746,32.894679744844375,0.9520637182133669,2.2713139112644285,2.163170749310936,1.1455789162437569,17.541884678383894,0.9000015258789062,-1.2490057728620343,-1.9360015869140597,-4.44125810630721,0.5692549324790903,-3.188629846610638,-0.6833733272174811,1.7037948941495813,6.796069760637654,-24.271612408274166,1.252628259696576,8,0.8700008392333984,1.8950004577636719,1.7450017929077148,1.2250022888183594,1.9200019836425781,3,0.06371805953099696,-1.6938677005239553,46.16999816894531,1.2978889186491027,45.9900016784668,1.139548087756496,46.38999938964844,0.06371805953099696
10642,2014-08-08,46.33000183105469,46.38999938964844,45.849998474121094,45.9000015258789,4992300.0,0.014451580656251517,-1.037714664094776,-0.5512806091757927,29.11763649908896,31.79631493840731,0.24053967254009478,1.4526632343922543,1.5235206862595732,0.5053543632032529,19.377798751157542,0.720001220703125,-1.3961685561749846,-1.127997970581056,-3.5631227226931372,1.307126781531025,-2.345560346637093,0.0895644054749809,0.7599840978043986,80.22016256481842,53.870713711159084,1.2175623760560388,8,0.20999717712402344,1.2349967956542969,1.0849981307983398,0.5649986267089844,1.589996337890625,4,0.046622054004847424,1.0454555306540898,45.66999816894531,-1.6938677005239553,46.16999816894531,1.2978889186491027,45.9900016784668,0.046622054004847424
10643,2014-08-11,46.5,46.81999969482422,46.20000076293945,46.20000076293945,3393300.0,0.0036692890616585316,-3.1333367241839705,0.6976721491811598,31.069335563355224,31.69354702884346,-0.07008024927175427,1.1510858141306244,1.365955032155739,0.35440859501585464,20.623915985372314,0.6199989318847656,-1.4797613755735313,-0.8369998931884766,-3.205841914945111,1.531842128568158,-2.021420904066794,0.34742111768984074,0.351587936101005,73.7705430622608,52.30932364428672,1.1844210108783155,8,-0.010000228881835938,1.0649986267089844,1.0399999618530273,0.3950004577636719,1.8699989318847727,0,0.03827954364079322,-1.037714664094776,46.33000183105469,1.0454555306540898,45.66999816894531,-1.6938677005239553,46.16999816894531,0.03827954364079322
10644,2014-08-12,46.66999816894531,46.7400016784668,46.25,46.25,3788200.0,0.003655874600974496,-1.3333514986376023,1.3999974568620221,37.601248898712456,31.69120165631935,-0.2858116692122792,0.8689069193006986,1.2102986550728616,0.18181175407732297,22.642440970164834,0.4900016784667969,-1.4245245474295203,-0.5675016403198256,-2.8685662258148668,1.7335629451752155,-1.7180339330673462,0.5830306524276949,-1.0699996948242188,87.70480526302624,62.2309370592439,1.15053229274752,8,-0.39999961853027344,0.8950004577636719,0.9250020980834961,0.22500228881835938,2.3100013732910156,1,0.028283770330203906,-3.1333367241839705,46.5,-1.037714664094776,46.33000183105469,1.0454555306540898,45.66999816894531,0.028283770330203906
10645,2014-08-13,47.08000183105469,47.20000076293945,46.83000183105469,47.20000076293945,5457800.0,0.0087851655923612,5.1667037543313095,-0.28571298819255225,43.75,33.15095597454017,-0.8038650869183499,0.3201636921121036,0.8196967598813103,-0.23162625288956917,24.30734994381006,0.5300025939941406,-1.4384502282323552,-0.05899810791015625,-2.1962060023782897,2.078209786557977,-1.127602055144223,1.0096058393239105,-1.4572032928466783,92.50007748592736,61.79016218517496,1.0686039472340652,8,-0.6800022125244141,0.4849967956542969,0.5149984359741211,-0.18500137329101562,1.6699981689453125,2,0.022727265361285998,-1.3333514986376023,46.66999816894531,-3.1333367241839705,46.5,-1.037714664094776,46.33000183105469,0.022727265361285998
10646,2014-08-14,47.2599983215332,47.33000183105469,47.0099983215332,47.18000030517578,2550700.0,0.0038232048317337064,1.9090562308185806,-0.6666560701910544,54.08921735394032,35.59580820099351,-0.9225418831876837,0.07385842579104462,0.6661070459258127,-0.40478430806602717,25.260395289482883,0.3200035095214844,-1.342880752256292,0.1654985427856417,-1.919499735113142,2.2504968206844254,-0.8770005961637466,1.20799768173503,-1.574111694335933,95.27004386891905,58.405013555721936,1.0424991389493916,8,-0.7949981689453125,0.30500030517578125,0.7000017166137695,-0.2149982452392578,1.4000015258789062,3,0.012061014171931728,5.1667037543313095,47.08000183105469,-1.3333514986376023,46.66999816894531,-3.1333367241839705,46.5,0.012061014171931728
10647,2014-08-15,47.56000137329102,47.72999954223633,46.9900016784668,47.66999816894531,5854100.0,0.006347927685412813,5.43477683976581,-1.374994039387637,52.038867025323036,37.53349438076403,-1.134965766618052,-0.34296448015621905,0.37881032790433267,-0.6980510370573185,26.06662813989613,0.7399978637695312,-1.3195761933022254,0.5285015106201243,-1.4078133085591276,2.464816329799376,-0.4396558989695052,1.4966589202097538,-1.775467833862308,88.88899970080828,49.517288262371466,0.9681574095896271,8,-0.8950023651123118,0.004997253417961645,0.3999986648559499,-0.5150012969970774,1.0999984741210866,4,0.0006307564850853709,1.9090562308185806,47.2599983215332,5.1667037543313095,47.08000183105469,-1.3333514986376023,46.66999816894531,0.0006307564850853709
10648,2014-08-18,47.56000137329102,47.7400016784668,47.36000061035156,47.54999923706055,3806300.0,0.0,1.054044580077118,-0.09093116004862258,58.643351062941846,40.79739353850108,-1.063372561831038,-0.49515253579206586,0.38855489579822944,-0.6864561933768485,27.496257598761574,0.3800010681152344,-1.1397201589423815,0.609001350402842,-1.0697062340398489,2.287708934845533,-0.23035244181850345,1.4483551426241874,-1.6198305536376978,87.91945621423774,43.42141124493956,0.8393537922213455,8,-0.8900012969970774,0.004997253417961645,0.42749881744384055,-0.5150012969970774,1.25,0,0.007569318445319828,5.43477683976581,47.56000137329102,1.9090562308185806,47.2599983215332,5.1667037543313095,47.08000183105469,0.007569318445319828
10649,2014-08-19,47.68999862670898,47.91999816894531,47.45000076293945,47.61000061035156,3092200.0,0.002733331574102049,-1.3500004768398868,7.998093058727399,55.424529999424124,43.05177831389562,-1.035790075248407,-0.7776450870832932,0.25776325714578974,-0.799035185162758,28.886948377468407,0.4699974060058594,-0.96690076427614,0.8104986190795813,-0.5755292994811114,2.196526537640274,0.1174846597992385,1.5035125783599241,-1.5698447211743058,78.89905367192029,32.20606532699202,0.6930139592803457,8,-0.9300003051757741,-0.21999931335448508,0.6950006484985423,-0.5849990844726491,0.45000076293946023,1,0.014258761265615982,1.054044580077118,47.56000137329102,5.43477683976581,47.56000137329102,1.9090562308185806,47.2599983215332,0.014258761265615982
10650,2014-08-20,47.88000106811523,47.9900016784668,47.66999816894531,47.68000030517578,5266400.0,0.00398411505300067,-1.9090562308185806,2.5000715273474223,73.623250902537,48.37304858948033,-1.0702701139946882,-1.0465051670486076,0.0662564791538287,-0.9792792406792259,29.881871803786826,0.3200035095214844,-0.8150238603470541,1.016501045227045,-0.3115175615239778,2.344519651978068,0.3524917418515372,1.680510348602553,-1.5438658509712795,88.99993896484304,36.52801757202212,0.6640093033755107,8,-0.960000991821282,-0.4100017547607351,0.5924978256225657,-0.7750015258788991,0.45000076293946023,2,0.022974069540145026,-1.3500004768398868,47.68999862670898,1.054044580077118,47.56000137329102,5.43477683976581,47.56000137329102,0.022974069540145026
10651,2014-08-21,48.16999816894531,48.22999954223633,47.79999923706055,47.93999862670898,3698600.0,0.0060567480025226494,1.4571285326590446,1.1499933243053273,75.87132272102025,53.56790261413936,-1.08214810410324,-1.3829940744303286,-0.22577469887320234,-1.2660354922093973,30.376010471398807,0.43000030517578125,-0.5627088759755594,1.2909982681274386,-0.09208583746561061,2.6740823737204877,0.5994562153309104,1.9825403209239667,-1.602321647216165,95.16117123713308,36.389974517514304,0.6915420527965249,8,-0.9549980163574219,-0.6999988555908203,0.30250072479248047,-1.0649986267089844,0.09000015258789062,3,0.012040727695701081,-1.9090562308185806,47.88000106811523,-1.3500004768398868,47.68999862670898,1.054044580077118,47.56000137329102,0.012040727695701081
10652,2014-08-22,48.02000045776367,48.349998474121094,47.959999084472656,48.2599983215332,3196900.0,-0.0031139239543991337,-1.166659602424448,-1.0434710497072306,71.84992764331992,58.09907951191322,-0.7456240014084301,-1.2000109965090857,-0.08120786112240808,-1.1195440873312066,29.831001952695225,0.3899993896484375,-0.37743284218442597,1.081000518798831,-0.39246863934644693,2.554469676944109,0.344265939726192,1.81773509787147,-1.1863522527533732,66.66679510792919,3.515598144740146,0.7367345790726385,8,-0.720001220703125,-0.5500011444091797,0.39749908447265625,-0.9150009155273438,-0.3300018310546946,4,0.013327767254216472,1.4571285326590446,48.16999816894531,-1.9090562308185806,47.88000106811523,-1.3500004768398868,47.68999862670898,0.013327767254216472
10653,2014-08-25,47.36999893188477,48.5,47.2599983215332,48.36999893188477,4986900.0,-0.013536058302427767,-1.0327876028716276,4.1667037543313095,67.33666752289791,61.40301491460048,0.04555567664436211,-0.578072328542639,0.549572460244768,-0.47830123745448816,29.056124517121308,1.2400016784667969,-0.07922128753104118,0.4299989700317468,-1.0446713264008096,1.9046692664643032,-0.30733617818452785,1.1673341182480215,-0.2634076784345325,8.87100495602394,-59.114700833629186,0.7373351482162781,8,0.295001983642571,0.10000038146971946,1.0475006103515554,-0.2649993896484446,-0.48999786376954546,0,0.027232445527015647,-1.166659602424448,48.02000045776367,1.4571285326590446,48.16999816894531,-1.9090562308185806,47.88000106811523,0.027232445527015647
10654,2014-08-26,47.4900016784668,47.6500015258789,47.31000137329102,47.459999084472656,4560400.0,0.0025333069302910793,-1.0606193718427437,-0.030002593994140625,66.83677093824969,63.96821168551712,0.06046086919948834,-0.6760290428789375,0.417794260767522,-0.6075714652680091,28.311241566099994,0.3400001525878764,0.17296195139426374,0.5140016555786104,-0.9782436511993637,2.0062469623565846,-0.23212099781037665,1.2601243089675975,1.0099983215332031,18.54863270975423,-51.5622601044697,0.7461226533889864,8,0.25499916076660156,-0.07000160217285156,0.9274978637695312,-0.38500213623046875,-0.6500015258789062,1,0.027795317923156704,-1.0327876028716276,47.36999893188477,-1.166659602424448,48.02000045776367,1.4571285326590446,48.16999816894531,0.027795317923156704
10655,2014-08-27,47.77999877929688,47.84000015258789,47.22999954223633,47.61999893188477,4945900.0,0.00610648748327125,3.3571068514055153,5.332867132867133,78.43667292510251,66.67348452675736,-0.13387824528017234,-0.9725732290249951,0.11495787316199113,-0.8836881872240667,27.3893564167772,0.6100006103515625,0.42284039866606804,0.7764987945556712,-0.7552050761330662,2.3082026652444085,0.010646859211298931,1.5423507299000434,0.7200012207031179,43.30701093045595,-33.37470110201273,0.7658519353443692,8,-0.03499794006348367,-0.3599987030029368,0.637500762939446,-0.674999237060554,-0.9599990844726634,2,0.007534546244223561,-1.0606193718427437,47.4900016784668,-1.0327876028716276,47.36999893188477,-1.166659602424448,48.02000045776367,0.007534546244223561
10656,2014-08-28,48.02000045776367,48.15999984741211,47.4900016784668,47.61000061035156,3427300.0,0.00502305744241216,-1.0615400867406526,2.5625014901175405,75.68389233964065,69.30070956168154,-0.28467273005698246,-1.1311674347236647,-0.12278620033551135,-1.1068359265956147,25.61985494264099,0.6699981689453125,0.6142550484963465,0.9280004501342773,-0.6247845150963371,2.480785415364892,0.1516079675189701,1.7043929327495846,0.42919952392578153,62.20477407688865,-13.44980987630995,0.7763924826153088,8,-0.1550006866455078,-0.9150009155273438,0.39749908447265625,-0.9150009155273438,-1.3899993896484446,3,0.0064556720186557115,3.3571068514055153,47.77999877929688,-1.0606193718427437,47.4900016784668,-1.0327876028716276,47.36999893188477,0.0064556720186557115
10657,2014-08-29,48.18000030517578,48.34000015258789,47.88999938964844,48.31000137329102,3433000.0,0.003331941813554007,3.736884373682414,-0.317075893895569,75.60977028070612,71.18586725254424,-0.3883121129241829,-1.1998946467670137,-0.2799122300071275,-1.257183263731612,23.86217301903152,0.4500007629394531,0.7449935656815612,0.9910003662109403,-0.5799587250285896,2.5619594574504703,0.20552082059117538,1.7764799118307053,0.22043165893554573,74.80318271792576,-1.0447045387796123,0.7854795456197656,8,-0.3150005340576172,-1.1300010681152344,0.16749858856201172,-1.0750007629394531,-2.170001983642578,4,0.0016603988345933463,-1.0615400867406526,48.02000045776367,3.3571068514055153,47.77999877929688,-1.0606193718427437,47.4900016784668,0.0016603988345933463
10658,2014-09-02,47.90999984741211,48.43000030517578,47.6500015258789,48.43000030517578,3321300.0,-0.005603994521657718,1.9999926640502053,3.999970656415756,68.34321429901581,72.62127661916554,-0.0708990954291977,-0.8539640404066375,-0.011083229795573857,-0.9865069203818848,21.81004133949896,0.7799987792968821,0.788198313770117,0.6449998855590806,-0.9101953559153202,2.2001951270334814,-0.13259773517811624,1.4225975062962775,-0.6800003051757812,56.666656070292106,-16.951009959689685,0.7775976207371997,9,-0.04500007629394531,-0.8600006103515625,0.13749980926513672,-0.8050003051757812,-0.9700012207031321,1,-0.004591968720597195,3.736884373682414,48.18000030517578,-1.0615400867406526,48.02000045776367,3.3571068514055153,47.77999877929688,-0.004591968720597195
10659,2014-09-03,48.349998474121094,48.36999893188477,47.90999984741211,48.31000137329102,3884300.0,0.009183857819042629,10.500262266938195,-0.07691743388473857,68.62167332281781,72.06554577697452,-0.4553121913775371,-1.167974964184765,-0.45167805674437034,-1.395960358624734,19.531366597387517,0.45999908447266336,0.8389565735941531,0.966998672485353,-0.5381940964916865,2.4721914414623924,0.21440228799683325,1.7195950569738727,-1.0959989166259732,93.33318498408954,21.190922869535626,0.7525963844885186,9,-0.4849987030029297,-1.2999992370605469,-0.44249820709228516,-1.2449989318847656,-2.329998016357422,2,-0.03040325651287601,1.9999926640502053,47.90999984741211,3.736884373682414,48.18000030517578,-1.0615400867406526,48.02000045776367,-0.03040325651287601
10660,2014-09-04,48.25,48.56000137329102,48.15999984741211,48.5,3480200.0,-0.002068220833028933,1.1621543600634645,-6.250453028136542,64.86489892191786,70.84260979929648,-0.33224952738027724,-0.9530199857326735,-0.3415219468758153,-1.2569061618846433,17.112804867556353,0.40000152587891336,0.85574952836987,0.7630001068115249,-0.6752459773335531,2.201246190956603,0.043877064738985894,1.4821231488840638,-0.9724804275512682,71.02790077506067,1.7363308734966978,0.7191230420725379,9,-0.3549995422363281,-1.1700000762939453,-0.3424997329711914,-1.1450004577636719,-5.509998321533203,3,-0.029222794765017768,10.500262266938195,48.349998474121094,1.9999926640502053,47.90999984741211,3.736884373682414,48.18000030517578,-0.029222794765017768
10661,2014-09-05,48.58000183105469,48.59000015258789,48.209999084472656,48.31000137329102,3648600.0,0.006839416187661929,1.6207232212151905,-1.080001831054659,65.17859271596485,70.10135036292368,-0.6682497424683689,-1.110784055489603,-0.6679606366213733,-1.5509656573638182,14.423960422914128,0.3800010681152344,0.895352187617604,0.9475017547607436,-0.29179965692301124,2.1868031664444985,0.3278510489188662,1.567152460602621,-1.2511829865722675,98.93634721912223,30.79672263374259,0.6196507058418766,9,-0.6700019836425781,-1.4850025177001953,-0.6725015640258789,-1.44000244140625,-6.650001525878906,4,-0.03622894339014604,1.1621543600634645,48.25,10.500262266938195,48.349998474121094,1.9999926640502053,47.90999984741211,-0.03622894339014604
10662,2014-09-08,48.4900016784668,48.77000045776367,48.31999969482422,48.38999938964844,3975400.0,-0.0018526173156782066,-2.7499801319240245,0.37037821952840094,63.47827721484835,69.67264032869596,-0.563865157282919,-0.896636019925694,-0.567310207830829,-1.4330055516818376,11.705944258662688,0.4500007629394531,0.8485085970974069,0.7495016098022447,-0.3838121433448336,1.882815362949323,0.18284473322870554,1.3161584863757838,-1.085511955498049,75.0000851495739,8.975722002169022,0.5666568765735398,9,-0.4900016784667969,-1.305002212524414,-0.7625017166137695,-1.1600017547607422,-6.180000305175781,0,-0.03835843567680364,1.6207232212151905,48.58000183105469,1.1621543600634645,48.25,10.500262266938195,48.349998474121094,-0.03835843567680364
10663,2014-09-09,48.27999877929688,48.52000045776367,48.20000076293945,48.38999938964844,3153700.0,-0.004330849492693911,-1.37039758116929,-1.0999809269501484,58.35693653018441,68.7304365055776,-0.23602442115588218,-0.5759730899811402,-0.34791047761250127,-1.1863996752862676,9.738271202545729,0.31999969482421875,0.7540921844607738,0.4504987716674904,-0.5436630234137709,1.4446605667487518,-0.04658212587314381,0.9475796692081246,-0.7662681975445409,43.023101080535234,-20.489816099845292,0.49708089754063095,9,-0.2799987792968821,-1.0949993133544993,-0.5774984359741282,-0.8400001525878977,-5.520000457763679,1,-0.04701740917891417,-2.7499801319240245,48.4900016784668,1.6207232212151905,48.58000183105469,1.1621543600634645,48.25,-0.04701740917891417
10664,2014-09-10,47.9900016784668,48.41999816894531,47.83000183105469,48.41999816894531,5503700.0,-0.006006568106096122,1.7441914106510765,3.9090373144682786,51.51516106862058,65.73915741041294,0.14791078813657066,-0.1918504407295103,-0.05265981634026673,-0.8710139916334327,7.6036391337673415,0.589996337890625,0.6786266453767169,0.09450149536132812,-0.7376036048411123,0.9266065955637686,-0.3215510547398921,0.5105540454625483,-0.3757695066335458,17.021285230201084,-41.480351251634474,0.4160525501012209,9,0.1399993896484375,-0.8050022125244141,-0.28750133514404297,-0.5500030517578125,-4.400001525878906,2,-0.021879621067589117,-1.37039758116929,48.27999877929688,-2.7499801319240245,48.4900016784668,1.6207232212151905,48.58000183105469,-0.021879621067589117
10665,2014-09-11,48.1500015258789,48.22000122070313,47.70000076293945,47.79999923706055,3165900.0,0.003334024626298282,1.1224435777066415,-0.8139654545293081,49.71433367047981,62.853650891617285,0.05131124107482776,-0.2820387268246307,-0.22800514343346379,-1.0089078971594532,6.418379929815686,0.520000457763679,0.671792187984579,0.2010013580322223,-0.5432938816901896,0.9452965977546341,-0.17114626182898007,0.5731489778934247,0.6199989318847727,42.056158063986445,-11.320505384088598,0.3721476198612044,9,0.05999946594238992,-0.9650020599365163,-0.6550025939941335,-0.5750026702880717,-4.480003356933587,3,-0.044236780905820505,1.7441914106510765,47.9900016784668,-1.37039758116929,48.27999877929688,-2.7499801319240245,48.4900016784668,-0.044236780905820505
10666,2014-09-12,47.83000183105469,48.18000030517578,47.459999084472656,47.93000030517578,4838300.0,-0.006645891686051675,1.4000101725519118,-0.2857080576778513,47.41146425048513,59.72050577714829,0.38166108191156667,0.08733124774110479,0.07196960654769669,-0.676102843253112,5.5796093665383335,0.720001220703125,0.6557055407769283,-0.14749851226806499,-0.8209929389697308,0.5259959144336008,-0.4842457256188979,0.18924870108276792,0.9185986328124969,28.24445486286032,-22.482355713367102,0.33674721335083435,9,0.28499794006347656,-0.6450023651123047,-0.6250028610229492,-0.24000167846679688,-3.420001983642578,4,-0.10641856486994938,1.1224435777066415,48.1500015258789,1.7441914106510765,47.9900016784668,-1.37039758116929,48.27999877929688,-0.10641856486994938
10667,2014-09-15,47.59000015258789,47.95000076293945,47.11000061035156,47.11000061035156,3238700.0,-0.005017806173508665,-2.5000039736467747,-4.800068665598535,53.37424964017824,58.05728748172189,0.5913575208142916,0.3475127519193961,0.2745598647262639,-0.4224856548329967,5.651947142563578,0.8400001525878906,0.5634872740906474,-0.3890001296997099,-1.058702505039605,0.2807022456401853,-0.7238513173696575,-0.05414894202976228,1.1070562561035118,34.042524410006955,-21.07084400755516,0.3348511876699492,9,0.35000038146972656,-0.2800006866455078,-0.537501335144043,-0.02500152587890625,-0.8199996948242188,0,-0.11893254526716623,1.4000101725519118,47.83000183105469,1.1224435777066415,48.1500015258789,1.7441914106510765,47.9900016784668,-0.11893254526716623
10668,2014-09-16,47.91999816894531,48.08000183105469,47.099998474121094,47.349998474121094,5499600.0,0.00693418817607383,1.2022373665938022,1.187500496705847,56.19591948014545,56.67664816586941,0.29382584176408955,0.04834637532236741,-0.0888190873228325,-0.7689050145659735,5.643353822663309,0.9800033569335938,0.4846168571082714,-0.07700195312499858,-0.7180245438739874,0.5640206376239902,-0.397513248499493,0.24350934224949583,0.6818348918456962,62.12120336387018,2.284217317074095,0.32051129537449363,9,0.015001296997070312,-0.43499755859375,-0.8674993515014648,-0.3549995422363281,-1.2999992370605398,1,-0.11707005446610952,-2.5000039736467747,47.59000015258789,1.4000101725519118,47.83000183105469,1.1224435777066415,48.1500015258789,-0.11707005446610952
10669,2014-09-17,48.36999893188477,48.63000106811523,47.90999984741211,47.97000122070313,3854700.0,0.009390667365072769,-1.7692330264459961,0.7017507462087242,58.12672147358667,55.927961782721496,-0.17102456070045946,-0.36691008772385914,-0.5654033357155512,-1.1988670572852058,5.57426241140988,0.7200012207031179,0.40239335369095386,0.33899879455567117,-0.30558683194886527,0.9835844210602076,0.01670598130340295,0.6612916078079394,-1.270000457763679,83.00642513607062,20.20777696836133,0.32229281325226916,9,-0.4349994659423899,-0.8599987030029368,-1.3424997329711985,-0.8050003051757884,-1.3699989318847727,2,-0.11598099512575222,1.2022373665938022,47.91999816894531,-2.5000039736467747,47.59000015258789,1.4000101725519118,47.83000183105469,-0.11598099512575222
10670,2014-09-18,48.97999954223633,49.040000915527344,48.34000015258789,48.47000122070313,3778500.0,0.012611135493522774,1.2222208766522757,1.2750030994592458,61.999988555908246,55.57478354271521,-0.7449214794759271,-0.9383878303681854,-1.2093095809267282,-1.7708676339628795,5.792937935897327,0.7000007629394531,0.38240821709944584,0.8939994812011705,0.1274790023365142,1.6605199600658267,0.5107392417688388,1.2772597206335021,-1.8800010681152344,96.90714959886739,32.6274965165005,0.3832602394323293,9,-0.9099998474121094,-1.0449981689453125,-2.0625009536743164,-1.4150009155273438,-1.4099998474121094,3,-0.11004490485959573,-1.7692330264459961,48.36999893188477,1.2022373665938022,47.91999816894531,-2.5000039736467747,47.59000015258789,-0.11004490485959573
10671,2014-09-19,48.75,49.36999893188477,48.6500015258789,49.0,12560600.0,-0.0046957848996710405,-2.200010172594991,-0.4901976917265744,57.002453778425156,54.85524760533485,-0.545653006163036,-0.6985216392787876,-1.0075607705129102,-1.5145176707306192,6.343404500111452,0.7199974060058736,0.32264541786922507,0.6349998474121108,-0.18679535592422525,1.4567950507484468,0.22410224574394277,1.0458974490802788,-1.5724014282226548,72.68727723096704,9.336480921776726,0.41089760166816885,9,-0.5150012969970703,-0.5699996948242188,-1.767500877380371,-1.1850013732910156,-0.7999992370605469,4,-0.10420516576522432,1.2222208766522757,48.97999954223633,-1.7692330264459961,48.36999893188477,1.2022373665938022,47.91999816894531,-0.10420516576522432
10672,2014-09-22,48.65999984741211,48.75,48.2599983215332,48.68999862670898,5756500.0,-0.0018461569761618613,5.533289252835563,0.11999511718747158,59.64010434032208,54.99782180646125,-0.4794186749811402,-0.5882772165182857,-0.9567886549087206,-1.3877249685578903,6.45890817534009,0.4900016784667969,0.2843311022862878,0.5129997253417997,-0.3423758100971952,1.3683752607807946,0.08531195762230226,0.9406874930612972,-1.3508572540283197,68.72251359930877,4.339245085930088,0.42768776771949607,9,-0.4250011444091797,-0.4799995422363281,-1.6450004577636719,-1.095001220703125,-0.15999984741210938,0,-0.08734073188095226,-2.200010172594991,48.75,1.2222208766522757,48.97999954223633,-1.7692330264459961,48.36999893188477,-0.08734073188095226
10673,2014-09-23,48.65999984741211,48.959999084472656,48.31999969482422,48.31999969482422,5646900.0,0.0,-2.764700602497504,-11.333799593085086,54.492772532416645,55.32866752466082,-0.4691869041273904,-0.5129790663756637,-0.984897369685747,-1.3470461015328326,6.223031152664164,0.6399993896484375,0.21721047646680347,0.4484996795654297,-0.3530320720503255,1.2500314311811849,0.047733803757552096,0.8492655553733073,-1.2272058737182618,51.369895226399564,-8.965106718593574,0.4007658758078771,9,-0.4250011444091797,-0.4250011444091797,-1.5450010299682617,-1.095001220703125,-0.3299980163574219,1,-0.03884092469328182,5.533289252835563,48.65999984741211,-2.200010172594991,48.75,1.2222208766522757,48.97999954223633,-0.03884092469328182
10674,2014-09-24,48.81000137329102,48.95000076293945,48.56000137329102,48.65999984741211,5125600.0,0.0030826454243586543,-1.228577656675799,0.4411807604707992,58.000010899123275,56.24929832784343,-0.5482986565086279,-0.5892291577245459,-1.1534623149376486,-1.4638654485543512,5.974407042583975,0.3899993896484304,0.1627705590811246,0.5325012207031321,-0.23556896798282878,1.300571409389093,0.14846612636015522,0.916536315046109,-1.2609751021057178,49.54979723692382,-9.042972914593719,0.3840350943429789,9,-0.575002670288093,-0.575002670288093,-1.6925020217895579,-1.2450027465820384,-1.2800025939941406,2,-0.04486790370394511,-2.764700602497504,48.65999984741211,5.533289252835563,48.65999984741211,-2.200010172594991,48.75,-0.04486790370394511
10675,2014-09-25,48.13999938964844,48.84000015258789,48.06000137329102,48.7400016784668,5297300.0,-0.013726735603191598,-1.0526328998288599,-3.9999745689434043,44.27080746328854,55.90033646259936,0.13425350876590159,0.11502332816221639,-0.5227647393017207,-0.7632824529293032,5.890671580124749,0.7799987792968679,0.1267174854208477,-0.15550079345702983,-0.8906477449626848,0.5796461580486252,-0.5230742692098573,0.21207268229579768,-0.48171475882116255,6.106730186832612,-45.425512185139816,0.3675734757528283,9,0.09499931335449219,0.09499931335449219,-1.0250005722045898,-0.5750007629394531,1.5200004577636719,3,-0.023680918240592486,-1.228577656675799,48.81000137329102,-2.764700602497504,48.65999984741211,5.533289252835563,48.65999984741211,-0.023680918240592486
10676,2014-09-26,48.33000183105469,48.47000122070313,48.040000915527344,48.18000030517578,3601700.0,0.003946872534591472,-1.000000000000033,-0.2500015894511307,47.969548307642256,55.29981409231758,0.025294794121961672,-0.05329632428392017,-0.7216600602918817,-0.9158597299498012,6.17575089632786,0.43000030517578836,0.1471113768212362,0.01900157928466939,-0.7046703679020823,0.742673526471421,-0.3428343943087029,0.38083755287804166,-0.5690143421639604,31.521901381586588,-16.337836840373143,0.3618359735933748,9,-0.09500312805175781,-0.09500312805175781,-1.1350021362304688,-0.7650032043457031,1.75,4,-0.01572526603427782,-1.0526328998288599,48.13999938964844,-1.228577656675799,48.81000137329102,-2.764700602497504,48.65999984741211,-0.01572526603427782
10677,2014-09-29,48.2599983215332,48.47000122070313,47.90999984741211,48.0099983215332,3160800.0,-0.00144844831097235,-1.4889118714184304,1.6666497126290627,49.73683655758316,54.58213821203288,0.22387503856558055,0.024251094881691415,-0.6831455772707002,-0.8116516173012513,6.246489145901979,0.5600013732910227,0.16406864548189048,-0.05500183105468892,-0.7765061645848306,0.6665025024754527,-0.4157539978197633,0.30575033571038546,-0.40247014606283216,33.333212231744845,-14.512979343624771,0.36075216676507205,9,0.3800010681152344,-0.024999618530273438,-0.9174985885620117,-0.6949996948242188,2.140003204345696,0,-0.006423488797666077,-1.000000000000033,48.33000183105469,-1.0526328998288599,48.13999938964844,-1.228577656675799,48.81000137329102,-0.006423488797666077
10678,2014-09-30,47.68999862670898,48.52999877929688,47.54999923706055,48.20000076293945,6431700.0,-0.011811017709254634,-1.4810086241030822,-2.0400085449219034,46.3235005376092,53.27066921914649,0.8468763998229534,0.6081014469755033,-0.1631908139072138,-0.21887715721357637,6.921699476282435,0.9799995422363352,0.20432615293596967,-0.61400146484376,-1.3675030485379835,0.13950011885046365,-0.9907522566908753,-0.2372506729966446,1.6800003051757955,9.999945504383664,-40.02093043840199,0.3767507918471123,9,0.770000457763679,0.5450000762939524,-0.30499935150145774,-0.1249999999999929,3.44000244140625,1,0.016984722093017268,-1.4889118714184304,48.2599983215332,-1.000000000000033,48.33000183105469,-1.0526328998288599,48.13999938964844,0.016984722093017268
10679,2014-10-01,46.88000106811523,47.72000122070313,46.81999969482422,47.5099983215332,7854600.0,-0.016984642103556435,-1.4000040690104356,1.2352835579756725,36.57506837007835,50.44567808738762,1.5905546548394298,1.3727030535317084,0.5879296242096288,0.6137274217347795,7.982392526624861,0.9000015258789134,0.22070149737043465,-1.3504991531372141,-2.336132240934049,-0.36486606534037946,-1.843315697035635,-0.8576826092387932,2.4535978698730574,2.97036434127523,-46.07276865297524,0.4928165438984185,10,1.214998245239265,1.214998245239265,0.6874990463256907,0.6849975585937571,4.029998779296882,2,0.0309300496992877,-1.4810086241030822,47.68999862670898,-1.4889118714184304,48.2599983215332,-1.000000000000033,48.33000183105469,0.0309300496992877
10680,2014-10-02,46.84000015258789,47.06999969482422,46.13000106811523,46.77000045776367,5616100.0,-0.0008532618305451267,2.5471727989866104,-0.11111111111110986,38.87640661338677,48.43167284682781,1.4472692107830412,1.3719971578206724,0.597033514828027,0.658608720352575,9.054489694853324,0.9399986267089915,0.1989690268514508,-1.320000076293944,-2.485124871413305,-0.15487528117458282,-1.9025624738536209,-0.7374376787342669,2.3930548156738283,29.583323399216514,-21.17815836601412,0.5825623975596795,10,0.7049999237060547,0.9099998474121094,0.7425003051757812,0.7249984741210938,4.0600013732910085,3,0.014730969779274572,-1.4000040690104356,46.88000106811523,-1.4810086241030822,47.68999862670898,-1.4889118714184304,48.2599983215332,0.014730969779274572
10681,2014-10-03,46.81999969482422,47.4000015258789,46.61999893188477,47.0,5889900.0,-0.00042699525402467575,-1.689655626003016,-2.571444141689373,40.89835517386606,46.34925627277714,1.3015839630026633,1.3211163792310714,0.5962284089865904,0.6963562185262546,9.908275340072443,0.7800025939941264,0.12913545760935818,-1.2520004272460952,-2.542656702857272,0.038655848365081624,-1.89732856505168,-0.6066722894405103,2.226872039428713,28.749970197649315,-23.12971271405807,0.6453281378055877,10,0.7250003814697266,0.9300003051757812,0.7625007629394531,0.7449989318847656,4.740001678466804,4,0.06065784218494641,2.5471727989866104,46.84000015258789,-1.4000040690104356,46.88000106811523,-1.4810086241030822,47.68999862670898,0.06065784218494641
10682,2014-10-06,46.63000106811523,47.25,46.31000137329102,46.97000122070313,4733500.0,-0.004058065526429178,1.0888911494559645,1.8888865341415615,34.22989429857738,44.09782535790611,1.3112353254589877,1.4383696514645905,0.7963121732547336,0.9116397936909806,10.590233293316999,0.9399986267089773,-0.024844850195250956,-1.348999023437507,-2.7739034937616083,0.07590544688659406,-2.061451258599554,-0.6365467882754601,2.2418584261694434,20.833353201567085,-28.521869481259138,0.7124522351620493,10,0.9099998474121165,1.1199989318847727,0.8549985885620188,0.9349975585937571,4.6899986267089915,0,0.0739867185055354,-1.689655626003016,46.81999969482422,2.5471727989866104,46.84000015258789,-1.4000040690104356,46.88000106811523,0.0739867185055354
10683,2014-10-07,46.0099983215332,46.52000045776367,45.9000015258789,46.36999893188477,8099700.0,-0.013296219866612224,-1.1379487246944644,1.0588248493756007,22.30052581809842,40.1312159044589,1.6939400705958079,1.9811653897385497,1.4023174461712955,1.5650752673656,11.708259939175386,0.7299995422363281,-0.16782438911191377,-1.855501747131349,-3.52080704341941,-0.1901964508432883,-2.688154395275383,-1.0228490989873151,2.6973496671812995,6.043780994420824,-37.441477769813076,0.8326526481440317,10,1.3600025177001953,1.6250019073486328,1.4475011825561523,1.5550003051757812,5.270000457763679,1,0.09541411355129581,1.0888911494559645,46.63000106811523,-1.689655626003016,46.81999969482422,2.5471727989866104,46.84000015258789,0.09541411355129581
10684,2014-10-08,46.93999862670898,47.11000061035156,45.70000076293945,46.16999816894531,8036300.0,0.020213004544721302,1.5405301377065856,-2.1388865341414207,27.729293649458327,38.29326992514443,0.526110391660005,1.0208053844479181,0.4875356848337944,0.6726582599182294,12.689867970442304,1.4099998474121094,-0.30728522111621004,-0.8730012893676857,-2.5872649898063145,0.841262411070943,-1.7301331395870037,-0.015869439148367803,1.5427616449786754,72.94101807492498,34.717336421066236,0.8571318502193152,10,0.1750011444091868,0.5950012207031321,0.5175008773803782,0.6250000000000071,4.240001678466804,2,0.08926294341692054,-1.1379487246944644,46.0099983215332,1.0888911494559645,46.63000106811523,-1.689655626003016,46.81999969482422,0.08926294341692054
10685,2014-10-09,46.02000045776367,47.040000915527344,45.97999954223633,46.709999084472656,8886100.0,-0.01959945027398924,-1.7532486834348109,-0.8961015798782352,24.098715817071437,35.640955203969895,1.2446500519744603,1.868865023176653,1.3975462977303863,1.615531625625941,13.479986752798535,1.0600013732910156,-0.45681440257163075,-1.6864994049072237,-3.569009314549959,0.1960105047355114,-2.6277543597285913,-0.7452444500858562,2.1844838630491594,18.823503012487595,-14.419447070999379,0.9412549548213659,10,1.0949993133544922,1.5149993896484375,1.4374990463256836,1.5449981689453125,5.610000610351555,3,0.10625813431132825,1.5405301377065856,46.93999862670898,-1.1379487246944644,46.0099983215332,1.0888911494559645,46.63000106811523,0.10625813431132825
10686,2014-10-10,42.7400016784668,44.29999923706055,41.56999969482422,44.29999923706055,33229600.0,-0.07127333217450094,2.5000048906451737,2.2608705267056983,15.011858919440499,31.78262435528738,4.077065985975409,5.004568611598572,4.66083087474216,4.897808406206003,14.873879231437742,4.450000762939453,-0.7365651198694465,-4.71199817657471,-7.620740111514948,-1.8032562416344717,-6.166369144044829,-3.257627209104591,5.2140342865587,20.598625365854968,-7.819466136655656,1.4543709674701175,10,2.30999755859375,2.7299976348876953,4.747498512268066,4.8249969482421875,8.80999755859375,4,0.19092184199710172,-1.7532486834348109,46.02000045776367,1.5405301377065856,46.93999862670898,-1.1379487246944644,46.0099983215332,0.19092184199710172
10687,2014-10-13,41.93000030517578,43.150001525878906,41.47000122070313,42.56999969482422,15196200.0,-0.018951832978029826,-1.1538499158809135,0.4102566610587269,13.70014201196095,28.15780674132646,4.352434947796581,5.6589318781295646,5.444683473478378,5.706358778969744,15.775854400328004,1.6800003051757741,-0.9542554025175605,-5.23899955749512,-9.052006613469857,-1.4259925015203834,-7.145503085482488,-3.3324960295077517,5.257951307425564,8.15601301867026,-16.641754325049916,1.9065035279873672,10,2.665000915527351,3.489999771118171,5.5724992752075195,5.634998321533203,9.90999984741211,0,0.22966851891309248,2.5000048906451737,42.7400016784668,-1.7532486834348109,46.02000045776367,1.5405301377065856,46.93999862670898,0.22966851891309248
10688,2014-10-14,42.310001373291016,43.04999923706055,42.11999893188477,42.61000061035156,9357400.0,0.009062748994741243,-1.7352784431641963,0.46874925494122976,15.789501158462329,25.848299273369125,3.4967457769885115,5.098497098295837,5.0375745309561,5.319277798391894,17.02204102106177,1.1199989318847656,-1.2254102425704545,-4.578498649597165,-8.944217328089316,-0.21277997110501445,-6.761357988843244,-2.3956393103510862,4.077437184444577,14.89362133849885,-6.493387583368037,2.1828593392460762,10,2.125,3.109998703002937,5.282498359680176,5.254997253417969,9.629997253417962,1,0.2129519742162176,-1.1538499158809135,41.93000030517578,2.5000048906451737,42.7400016784668,-1.7532486834348109,46.02000045776367,0.2129519742162176
10689,2014-10-15,42.7599983215332,43.13000106811523,41.70000076293945,41.7400016784668,14593100.0,0.010635711028982753,-1.600004161493686,-3.399997456862022,21.012933382167972,23.863468914344818,2.6830142478808483,4.433996865425932,4.578034901166873,4.862989375213715,19.519331564776493,1.4300003051757741,-1.523247931276181,-3.848001670837405,-8.52287751927765,0.8268741776028392,-6.185439595057531,-1.5105637466172794,2.9389990090178415,23.159733779317257,-0.15351292905383218,2.3374379242201226,10,1.6750030517578125,2.6600017547607493,4.832501411437988,4.805000305175781,9.470001220703125,2,0.1992516555706494,-1.7352784431641963,42.310001373291016,-1.1538499158809135,41.93000030517578,2.5000048906451737,42.7400016784668,0.1992516555706494
10690,2014-10-16,43.59000015258789,43.900001525878906,42.040000915527344,42.040000915527344,11352100.0,0.01941070775572773,-1.4000019688769771,1.519612096370042,26.108867285093538,22.220192482258984,1.5014073292564944,3.3513087892158353,3.7421356202789013,4.029861926575229,21.310794263895957,1.8600006103515625,-1.773001004521383,-2.748499870300293,-7.468848685230476,1.9718489446298904,-5.108674277765381,-0.38832546283520486,1.5169377225844443,74.9116755429207,50.462397835748185,2.360174407465091,10,0.7700004577636719,1.8299999237060618,4.067500114440918,3.9749984741210938,8.970001220703132,3,0.17412250805273932,-1.600004161493686,42.7599983215332,-1.7352784431641963,42.310001373291016,-1.1538499158809135,41.93000030517578,0.17412250805273932
10691,2014-10-17,43.66999816894531,44.61999893188477,43.58000183105469,43.95000076293945,12992200.0,0.0018352378086117227,-3.5217730231787017,-0.18064692375277797,26.888208586029876,21.40444962530926,1.0366014210521257,3.026380293551412,3.6731671059370754,3.945415349204424,22.36825167074895,1.0399971008300852,-1.9250072452550455,-2.414501762390138,-7.135190617433487,2.306187092653211,-4.774846189911813,-0.054157334868463636,-2.1999969482421804,69.84122370733115,44.594188220468325,2.3603444275216754,10,0.6200027465820312,1.75000190734864,4.027502059936523,3.895000457763672,9.180000305175781,4,0.18227623615588895,-1.4000019688769771,43.59000015258789,-1.600004161493686,42.7599983215332,-1.7352784431641963,42.310001373291016,0.18227623615588895
10692,2014-10-20,44.40999984741211,44.5,43.18999862670898,43.4900016784668,9502200.0,0.01694531049907466,1.381823982688199,-3.2856773068486804,33.76237982757566,22.677988959695618,-0.057467430711120926,2.057123751739354,2.93174407209748,3.202029578787709,24.282746745097626,1.3100013732910227,-2.0942890319538776,-1.4620000839233427,-6.075958681768007,3.151958513921322,-3.7689793828456786,0.8449792149989932,-2.8769986724853425,92.80824602199962,62.92134300009926,2.306979298922333,10,-0.11999893188476562,1.010000228881843,3.239999771118164,3.154998779296875,8.029998779296868,0,0.16077458712408665,-3.5217730231787017,43.66999816894531,-1.4000019688769771,43.59000015258789,-1.600004161493686,42.7599983215332,0.16077458712408665
10693,2014-10-21,46.77000045776367,46.84000015258789,45.08000183105469,45.540000915527344,15036700.0,0.053141198344072604,1.569342618555036,1.3369586850878212,49.527894438008424,25.100055713978964,-2.5684214198115924,-0.47614293513751704,0.5922358268304464,0.8472243262165904,25.154382750256083,2.4300003051757812,-2.2367741477517313,0.9925004959106474,-3.45546232001319,5.440463311834485,-1.2314809120512749,3.2164819038725696,-5.175259327697745,98.63813807127696,62.64707849897517,2.2239814079619196,10,-2.5149993896484375,-1.3500003814697195,0.8549995422363281,0.7949981689453125,7.560001373291016,1,0.10840281473597058,1.381823982688199,44.40999984741211,-3.5217730231787017,43.66999816894531,-1.4000019688769771,43.59000015258789,0.10840281473597058
10694,2014-10-22,46.61999893188477,47.68000030517578,46.59000015258789,47.40999984741211,11651100.0,-0.003207216686139658,-1.5647108454281893,-0.6422774061289435,49.0646208301896,27.874045159880982,-2.7586912794526697,-0.5255694740970895,0.7559288075762538,1.0014419970222193,25.845579946542795,1.0900001525878906,-2.3509498377309512,0.9519990921020565,-3.284427081124811,5.188425265328924,-1.1662139945113736,3.0702121787154866,-4.815447440917964,81.20564737583983,42.56976667659698,2.118213086613433,10,-2.0449981689453196,-1.1999988555908203,1.0900011062622,0.9449996948242116,7.79999923706054,2,0.11411411018256601,1.569342618555036,46.77000045776367,1.381823982688199,44.40999984741211,-3.5217730231787017,43.66999816894531,0.11411411018256601
10695,2014-10-23,47.0,47.43000030517578,46.84000015258789,47.18000030517578,7005900.0,0.008151031248851748,-1.3600006103515625,0.2278482235120304,50.74257534812252,31.844124763067875,-3.335861862274413,-1.0491457099357717,0.38109946237037207,0.6279095646427919,27.105379875053227,0.8100013732910085,-2.3526436261950963,1.3890001296997099,-2.7366110122070637,5.5146112716064835,-0.6738054412536769,3.4518057006530967,-4.842921580180651,84.85523271768619,43.11123398537666,2.062805570953385,10,-2.424999237060547,-1.5799999237060476,0.7224998474121094,0.5649986267089844,7.25,3,0.11127658600502821,-1.5647108454281893,46.61999893188477,1.569342618555036,46.77000045776367,1.381823982688199,44.40999984741211,0.11127658600502821
10696,2014-10-24,47.56999969482422,47.63000106811523,46.77000045776367,47.13000106811523,5606900.0,0.012127653081366319,2.071423219187933,-2.4444326707074526,53.75999335937706,36.29521935722522,-3.5187046217426072,-1.769737585733175,-0.18280114622536558,0.06999414882582045,28.364976223438443,0.8600006103515554,-2.439507292719611,1.996999931335452,-2.03612601147249,6.030125874143394,-0.019563040068518944,4.013562902739423,-5.081545961883485,97.5500986808289,50.965016033701644,2.0165629714039723,10,-2.8799991607666016,-2.1499996185302663,0.43250083923339844,-0.005001068115234375,6.990001678466804,4,0.10489808094343411,-1.3600006103515625,47.0,-1.5647108454281893,46.61999893188477,1.569342618555036,46.77000045776367,0.10489808094343411
10697,2014-10-27,47.95000076293945,48.06000137329102,47.13000106811523,47.63999938964844,7576300.0,0.007988250379505013,2.509417937626366,0.7045507746460443,57.91191722419528,40.97548780897332,-3.3022305871414943,-2.2916476386812974,-0.5618332072665311,-0.3043722511470719,29.585416685746356,0.9300003051757955,-2.4140596777411787,2.392500877380371,-1.5993161659762691,6.384317920737011,0.3965923557020474,4.388409399058695,-5.150054235664619,96.3087037835912,42.753228370577965,1.9959085216783208,10,-3.0699996948242188,-2.7350006103515625,0.25749874114990234,-0.38500213623046875,7.66999816894532,0,0.102189731662504,2.071423219187933,47.56999969482422,-1.3600006103515625,47.0,-1.5647108454281893,46.61999893188477,0.102189731662504
10698,2014-10-28,48.5,48.5,47.84000015258789,48.099998474121094,6328700.0,0.01147026544962304,2.299986648610502,1.290321786747062,56.56566175519091,44.925790961531426,-3.2205108434191487,-2.927970767595234,-1.1044524192386689,-0.847078087577458,30.4003496286681,0.6599998474121094,-1.913194681850804,2.9020000457763686,-1.1959408143578116,6.999940905910549,0.8530296157092749,4.950970475843462,-5.2792490850438725,100.0,46.87679455020027,2.048970430067091,10,-3.229999542236328,-3.2849998474121094,-0.29250049591064453,-0.9350013732910156,6.909999847412109,1,0.08123708508678296,2.509417937626366,47.95000076293945,2.071423219187933,47.56999969482422,-1.3600006103515625,47.0,0.08123708508678296
10699,2014-10-29,48.33000183105469,48.56000137329102,47.9900016784668,48.13000106811523,8163900.0,-0.003505116885470394,-1.3750009934117233,0.5000000000000178,60.37736366400096,48.73340167029892,-2.4331939443056,-2.7866451011390865,-0.933088299849274,-0.6767685385867566,30.275180851111294,0.5699996948242259,-1.2578054007939556,2.659501838684079,-1.582704611312387,6.901708288680545,0.5383986136858425,4.780605063682316,-4.581326007594171,87.150870134132,28.462561742107894,2.1211032249982336,10,-2.4550018310546875,-3.1200008392333984,-0.09500312805175781,-0.7650032043457031,7.25,2,0.12414648815810048,2.299986648610502,48.5,2.509417937626366,47.95000076293945,2.071423219187933,47.56999969482422,0.12414648815810048
10700,2014-10-30,47.52999877929688,48.31999969482422,46.88000106811523,48.13999938964844,11485300.0,-0.016552928231915787,1.9690655969797222,-3.04999141696375,77.68782741879231,54.37780376282807,-1.1348713253579845,-2.036722441902107,-0.14711252377993134,0.11746002986823356,29.199976891822736,1.4500007629394602,-0.6109300487072815,1.8249988555908274,-2.4681707289922628,6.118168440173918,-0.3215859367007212,3.971583647882376,-3.203963889856702,42.457985073672866,-20.1789238627927,2.1465847922915455,10,-1.654998779296882,-2.3749980926513743,0.7049999237060476,0.03499984741210227,7.550003051757805,3,0.14496106809599962,-1.3750009934117233,48.33000183105469,2.299986648610502,48.5,2.509417937626366,47.95000076293945,0.14496106809599962
10701,2014-10-31,49.65999984741211,50.209999084472656,48.75,49.1500015258789,14551100.0,0.044813825432771015,-1.2290038991406749,-0.8360619856417654,88.76627702187473,60.48934789552797,-2.5991652955370554,-4.156135910436092,-2.2760281847691033,-2.007904333735908,29.025705432358052,2.680000305175774,0.03880891595927238,3.812999916076663,-0.8106058539288981,8.436605686082224,1.501197031073886,6.12480280107944,-4.825888979909827,83.48349655588767,13.378649050874358,2.3118028850027805,10,-2.0149993896484375,-3.8199996948242188,-1.4250011444091797,-2.1750011444091797,5.349998474121094,4,0.09242851725113499,1.9690655969797222,47.52999877929688,-1.3750009934117233,48.33000183105469,2.299986648610502,48.5,0.09242851725113499
10702,2014-11-03,50.08000183105469,50.29999923706055,49.54999923706055,49.6500015258789,6921500.0,0.00845755104577317,-1.3809339275334238,0.8431406281555526,88.8111680245483,64.85415607181017,-2.380646076784771,-4.537036376727855,-2.6852063084187137,-2.4215785943361396,28.532646066532653,0.75,0.6519435306706285,4.060501861572263,-0.9290516052675173,9.050055328412043,1.5657251281523727,6.555278594992153,-4.4932666131765515,93.56732386574045,15.797912461458324,2.494776733419892,11,-1.6350021362304688,-4.195001602172852,-1.8450031280517578,-2.595003128051758,4.019996643066406,0,0.08945685659816172,-1.2290038991406749,49.65999984741211,1.9690655969797222,47.52999877929688,-1.3750009934117233,48.33000183105469,0.08945685659816172
10703,2014-11-04,50.4000015258789,50.459999084472656,49.75,49.97000122070313,6285500.0,0.006389770030435171,1.5818363411893632,0.9999999999999504,88.66394979121512,69.25408151192414,-2.3820811594529587,-4.755080370208589,-2.969485856386804,-2.7363593404489563,27.645265129044393,0.7099990844726562,1.3132392712438161,4.161001396179195,-1.1992697132295973,9.521272505587987,1.4808658414747953,6.841136950883595,-4.05914406493158,98.32408961346847,13.083181021332607,2.680135554704397,11,-1.785001754760735,-4.4350013732910085,-1.9625024795532156,-2.9150028228759695,4.090000152587898,1,0.10357137396762894,-1.3809339275334238,50.08000183105469,-1.2290038991406749,49.65999984741211,1.9690655969797222,47.52999877929688,0.10357137396762894
10704,2014-11-05,51.13000106811523,51.18000030517578,50.27000045776367,50.47999954223633,5302600.0,0.014484117463002377,1.426666259765625,1.5116303827114828,88.54803668035754,73.4546883266169,-2.6876996428796076,-5.433667537165029,-3.6584147603341037,-3.4536485965236423,27.927649068419512,0.9099998474121094,1.9122481214515616,4.681500816345206,-1.1047276708573932,10.467729303547806,1.788386572743903,7.57461505994651,-4.047698114933347,98.83722683879513,11.782063262869528,2.8931142436013015,11,-2.1550006866455007,-4.805000305175774,-2.7825021743774343,-3.6450023651122976,1.9799995422363352,2,0.08370816917439683,1.5818363411893632,50.4000015258789,-1.3809339275334238,50.08000183105469,-1.2290038991406749,49.65999984741211,0.08370816917439683
10705,2014-11-06,50.90999984741211,51.349998474121094,50.56000137329102,51.04999923706055,6300700.0,-0.004302781461123617,1.135133463239596,-0.21538317076892613,86.49190858117642,77.09156779570571,-2.0727049062356144,-5.089476190465589,-3.4084014508119083,-3.2241630341680576,28.261040605537474,0.789997100830071,2.17395463607987,4.216999626159669,-1.896968029884107,10.330967282203446,1.1600157981377777,7.273983454181561,-3.008157423831449,83.07696596407726,-5.9013618796326455,3.0569838280218895,11,-1.7950000762939453,-4.5,-2.815000534057617,-3.4250011444091797,2.1599998474121094,3,0.09173054405106162,1.426666259765625,51.13000106811523,1.5818363411893632,50.4000015258789,-1.3809339275334238,50.08000183105469,0.09173054405106162
10706,2014-11-07,50.9000015258789,51.16999816894531,50.58000183105469,51.099998474121094,4927500.0,-0.00019639209513211409,2.4706040750381475,1.4285558583106774,85.31010478995321,80.13581085856772,-1.7217289933731053,-4.676577056253798,-3.375625592746289,-3.1984150455684954,25.75871626220949,0.589996337890625,2.4825305198691154,3.7990013122558537,-2.29329295774469,9.891295582256397,0.7528541772555855,6.845148447256122,-2.308527892190149,75.00015894578638,-12.936298764800569,3.0461471350002713,11,-1.785001754760735,-4.49000167846679,-3.2525014877319265,-3.4150028228759695,1.569999694824233,4,0.08212181099936844,1.135133463239596,50.90999984741211,1.426666259765625,51.13000106811523,1.5818363411893632,50.4000015258789,0.08212181099936844
10707,2014-11-10,51.56000137329102,51.63000106811523,50.849998474121094,50.9000015258789,4528100.0,0.012966597792272383,-1.052622332869866,-3.300049591821118,81.9759506177871,82.95917628774507,-2.0291892996850507,-4.825537941199805,-4.009867086731184,-3.8393061658356302,23.184218472365586,0.7800025939941335,2.785307669786526,3.977501106262217,-1.9128628402006882,9.867865052725122,1.032319133030768,6.922683079493666,-2.416822771515804,96.27661409286422,9.293404155703982,2.945181973231452,11,-2.3050003051757955,-5.010000228881843,-3.91250133514405,-4.075002670288093,1.9399986267089773,0,0.06691227417285028,2.4706040750381475,50.9000015258789,1.135133463239596,50.90999984741211,1.426666259765625,51.13000106811523,0.06691227417285028
10708,2014-11-11,51.31999969482422,51.79999923706055,51.13000106811523,51.79999923706055,4269300.0,-0.004654803570100952,1.791661699608228,-0.7272722018321954,81.0026204635709,85.2508714876973,-1.5054139054622553,-4.085379637610451,-3.7376605604074555,-3.5818763576742825,20.507406867069992,0.6699981689453196,3.021542027310417,3.286999511718747,-2.274493929399533,8.848492952837027,0.5062527911596035,6.067746232277891,-1.6794565997809983,68.62745586915328,-18.29813007307662,2.7807467205591414,11,-1.9799995422363281,-4.684999465942383,-3.674999237060547,-3.835000991821289,3.1500015258789134,1,0.05416989079945855,-1.052622332869866,51.56000137329102,2.4706040750381475,50.9000015258789,1.135133463239596,50.90999984741211,0.05416989079945855
10709,2014-11-12,51.27999877929688,51.45000076293945,50.75,51.31999969482422,4093000.0,-0.0007794410710288968,3.6666242815726564,0.08333532015670582,79.55798019309526,85.45866624039762,-1.1208152869570895,-3.5567084681817605,-3.6794402579695955,-3.5267384339953693,17.377975819663195,0.7000007629394531,3.1906976898303725,2.8209985733032283,-2.329932359739125,7.971929506345582,0.2455331067820552,5.3964640398244015,-1.2075644558501963,58.06440696737231,-27.920020970720188,2.5754654665211767,11,-1.0049991607666087,-4.644998550415046,-3.777498245239265,-3.7950000762939524,2.950000762939446,2,0.06259756192634458,1.791661699608228,51.31999969482422,-1.052622332869866,51.56000137329102,2.4706040750381475,50.9000015258789,0.06259756192634458
10710,2014-11-13,51.18000030517578,51.68999862670898,50.93000030517578,51.1500015258789,4411200.0,-0.0019500482937115926,-2.2340270112330067,-0.7499523173758592,76.6617306656389,84.1137166452603,-0.5013363740270691,-3.01343129416982,-3.5587850007353126,-3.4061228751925796,15.213783097643727,0.759998321533196,3.3606027649891175,2.3415000915527315,-2.401221754535918,7.084221937641381,-0.029860831491596684,4.71286101459706,-0.7620529990063218,49.1803073651955,-33.88123492781895,2.371360923044326,11,-0.5050010681152344,-4.545000076293945,-3.8550004959106445,-3.6950016021728516,3.6399993896484375,3,0.03771004872347761,3.6666242815726564,51.27999877929688,1.791661699608228,51.31999969482422,-1.052622332869866,51.56000137329102,0.03771004872347761
10711,2014-11-14,51.63000106811523,51.6500015258789,50.88000106811523,50.88000106811523,3575000.0,0.008792511923723767,-1.0533345540364583,25.001017293992042,76.9005714234724,82.79031702291854,-0.7180117372329988,-2.989800860497148,-3.993112607252506,-3.8379497005661563,13.814465412055274,0.7700004577636719,3.528929096672975,2.393500709533683,-1.8306075737311431,6.617608992798509,0.2814465679012699,4.505554851166096,-0.9356433757675475,83.80968643165625,2.3236954304962154,2.1120541416324143,11,-0.8550014495849538,-4.995000839233391,-4.3050012588500906,-4.145002365112298,3.149997711181655,4,0.027890734009654805,-2.2340270112330067,51.18000030517578,3.6666242815726564,51.27999877929688,1.791661699608228,51.31999969482422,0.027890734009654805
10712,2014-11-17,51.54999923706055,51.61999893188477,51.08000183105469,51.54999923706055,3218800.0,-0.0015495221654001634,6.7142779291546315,0.0,73.9403147211831,81.15435757069277,-0.4554585397797126,-2.4743213793914833,-3.895142683690949,-3.7360628461061296,12.119282133387223,0.5499992370605398,3.62703546430928,1.9564989089965792,-1.7216834670302603,5.634681285023419,0.11740772098315944,3.795590097009999,-0.6699981689453196,76.19045889024927,-2.831622892766916,1.839091188013419,11,-0.5149993896484375,-4.914999008178711,-6.289999961853027,-6.079999923706055,3.3100013732910156,0,0.017846789471553937,-1.0533345540364583,51.63000106811523,-2.2340270112330067,51.18000030517578,3.6666242815726564,51.27999877929688,0.017846789471553937
10713,2014-11-18,51.84000015258789,52.08000183105469,51.349998474121094,51.54999923706055,4627300.0,0.005625624050811906,-1.1159442724458204,100.0,77.04155075156488,79.87585913416024,-0.5807909633676616,-2.492823855281543,-4.156665150698096,-4.001791160091372,12.786944105687976,0.7300033569335938,3.405303889457663,1.992999839782712,-1.5626402064557396,5.548639886021164,0.21517981666348618,3.770819862901938,-0.9599990844726634,81.95478586097312,3.797318742527608,1.7778200231192245,11,-0.5199985504150391,-4.94999885559082,-6.832499504089348,-6.420000076293938,2.9099998474121094,1,0.03202160190057879,6.7142779291546315,51.54999923706055,-1.0533345540364583,51.63000106811523,-2.2340270112330067,51.18000030517578,0.03202160190057879
10714,2014-11-19,51.93999862670898,51.959999084472656,51.349998474121094,51.79999923706055,6590400.0,0.0019289829056086116,5.777773068282965,0.48275499197598243,88.08286912436624,80.052632527848,-0.6188912370596,-2.291302077069126,-4.217087117720929,-4.0771681820572,14.142639567751282,0.6100006103515625,3.152494970518134,1.826998329162592,-1.5008497458541754,5.154846404179359,0.16307429165420473,3.490922366670979,-0.8599967956542898,88.33307372215617,5.4260591483738665,1.663924037508385,11,-0.6099967956542898,-5.049997329711907,-7.012497901916497,-6.519998550415025,2.520000457763679,2,0.048710101287780194,-1.1159442724458204,51.84000015258789,6.7142779291546315,51.54999923706055,-1.0533345540364583,51.63000106811523,0.048710101287780194
10715,2014-11-20,52.22999954223633,52.2599983215332,51.5,51.75,4759900.0,0.0055833831958984614,1.8148237105900804,3.428583106267204,82.53160400591037,79.74391021850991,-0.7844528013684382,-2.2866315805791118,-4.468483770788239,-4.351788358695401,15.648926736504418,0.7599983215332031,2.889090330425759,1.855499267578125,-1.2573769126321181,4.968375447788368,0.299061177473007,3.411937357683243,-0.9499977111816378,97.82617108674862,14.372770345349963,1.5564380901051216,11,-0.7250003814697266,-5.079999923706055,-7.302498817443848,-6.809999465942376,1.7000007629394531,3,0.03829216958699533,5.777773068282965,51.93999862670898,-1.1159442724458204,51.84000015258789,6.7142779291546315,51.54999923706055,0.03829216958699533
10716,2014-11-21,52.56000137329102,52.97999954223633,52.040000915527344,52.63999938964844,5287300.0,0.006318243039382665,1.4736860597603763,-0.16666269301987727,82.12430957517567,79.76039454710863,-0.9546079688727431,-2.343794713820479,-4.744934628095926,-4.66465364738702,17.507680074476443,0.9399986267089844,2.580108562903739,1.9360010147094826,-1.0267031821369201,4.898705211555885,0.45464891628628123,3.417353113132684,-1.210002899169929,77.89480658457734,-4.102479461157785,1.4813520984232023,11,-0.6950016021728587,-4.4750022888183665,-7.670001029968269,-7.14000129699707,0.9099998474121094,4,0.04299844487221871,1.8148237105900804,52.22999954223633,5.777773068282965,51.93999862670898,-1.1159442724458204,51.84000015258789,0.04299844487221871
10717,2014-11-24,52.849998474121094,53.11999893188477,52.45000076293945,53.0,3441800.0,0.005517448501769495,2.4358934230602816,1.8750655667351817,81.98427907236172,79.86946772586316,-1.164874559676278,-2.3693520545250735,-4.969169703283718,-4.942679497717442,19.16462897383529,0.6699981689453196,2.3074794054057364,1.9809982299804716,-0.8584965970309568,4.8204930569919,0.5612508164747538,3.4007456434861894,-1.3499984741210938,84.74574079462029,4.614837209370634,1.4197474135057153,11,-0.9149990081787109,-4.694999694824219,-7.994997978210449,-7.429998397827141,0.6300010681152344,0,0.036518455267711136,1.4736860597603763,52.56000137329102,1.8148237105900804,52.22999954223633,5.777773068282965,51.93999862670898,0.036518455267711136
10718,2014-11-25,52.43999862670898,53.040000915527344,52.31999969482422,52.849998474121094,5329000.0,-0.007757802445592876,-1.2153961723779734,2.733304511469454,68.66092252582791,78.65868354061125,-0.6473736243125217,-1.7381591837288326,-4.507454643781308,-4.522491938537058,20.515092209824594,0.720001220703125,2.0691103343753383,1.3739984512329002,-1.3162437975868002,4.064240700052601,0.028877326823049998,2.7191195756427504,-0.6159988403320256,61.58191359820623,-15.5142725363946,1.345121124409851,11,-0.43999862670897727,-3.3399982452392507,-7.584998130798333,-7.019998550415025,0.21000289916992188,1,0.04614801767767429,2.4358934230602816,52.849998474121094,1.4736860597603763,52.56000137329102,1.8148237105900804,52.22999954223633,0.04614801767767429
10719,2014-11-26,54.33000183105469,54.349998474121094,52.5099983215332,52.52999877929688,7216700.0,0.03604125198018382,1.0000041464183238,-4.390252979651746,83.01157590320969,79.36422190034133,-2.3012351905717736,-3.3261429969242187,-6.337221467120251,-6.3900960314836155,22.173583278589902,1.9099998474121165,1.9317953513305781,2.9640016555786133,0.22075402916039621,5.70724928199683,1.5923778423695012,4.335625468787725,-2.2468022155761744,99.29836302552502,22.01030488199953,1.37162381320911,11,-1.7150020599365234,-3.8600025177001953,-9.492501258850098,-8.910001754760735,-2.5500030517578054,2,0.007730501652684296,-1.2153961723779734,52.43999862670898,2.4358934230602816,52.849998474121094,1.4736860597603763,52.56000137329102,0.007730501652684296
10720,2014-11-28,54.41999816894531,54.7400016784668,54.2599983215332,54.54999923706055,3628600.0,0.001656475885468911,-1.1333446361208832,-0.07222269317170375,83.46003054657476,80.09305069179713,-2.104629729706957,-3.028778685495787,-6.384358866553711,-6.463808412281168,24.53284858287826,0.48000335693359375,1.8242365041967332,2.709498023986818,0.28228050212993594,5.1367155458437,1.4958892630583804,3.923106784915255,-2.0999984741210938,88.1480215148865,10.133900600289593,1.2136087609284398,11,-1.5099964141845703,-3.664997100830078,-9.422497749328613,-8.99999809265136,-1.7099990844726562,4,0.0007350407363697631,1.0000041464183238,54.33000183105469,-1.2153961723779734,52.43999862670898,2.4358934230602816,52.849998474121094,0.0007350407363697631
10721,2014-12-01,54.25,54.47000122070313,53.61999893188477,54.27000045776367,5849800.0,-0.003123817983557431,3.0476108300559024,0.15384841104492503,78.19704788844119,80.56602104371471,-1.7029885307585744,-2.6322338621760792,-6.165178787164578,-6.273878717202265,25.781472153878,0.8500022888183594,1.748602550552313,2.309999847412108,-0.16833496030495354,4.7883346551291694,1.0708324435535772,3.5491672512706387,-1.7400016784667969,79.75201335458213,3.8807573326023856,1.23916740385853,12,-1.2049999237060547,-3.4949989318847656,-9.2524995803833,-8.829999923706048,-0.6800003051757812,0,-0.005898611886160698,-1.1333446361208832,54.41999816894531,1.0000041464183238,54.33000183105469,-1.2153961723779734,52.43999862670898,-0.005898611886160698
10722,2014-12-02,54.56000137329102,54.6500015258789,54.02999877929688,54.33000183105469,4051100.0,0.005714311028405916,2.0244047674429777,-11.499713904253646,83.47109066447456,81.28041436737134,-1.722230586467255,-2.7293302747117494,-6.4184805646995144,-6.566574060455103,27.079710944737023,0.620002746582017,1.7400973996680875,2.3960012435913143,-0.18230803867643175,4.97431052585906,1.1068466024574448,3.6851558847251837,-1.6040023803710994,92.56197695735611,15.122803545916128,1.2891546411338726,12,-1.5150012969970774,-3.750000000000007,-9.505001068115241,-9.14000129699707,-0.960002899169929,1,-0.019978008158949234,3.0476108300559024,54.25,-1.1333446361208832,54.41999816894531,1.0000041464183238,54.33000183105469,-0.019978008158949234
10723,2014-12-03,55.61999893188477,55.68000030517578,54.54999923706055,54.86000061035156,5493600.0,0.01942810725647548,1.5681811285421372,3.304347104970655,87.03073827451895,81.16351093961052,-2.446972831615362,-3.560769911759131,-7.408292240457392,-7.597018171801132,28.54536348076877,1.1300010681152344,1.732741976452843,3.1949989318847756,0.32789725627422683,6.062100607495324,1.7614480940795048,4.628549769690046,-2.3071994018554776,98.10721338344204,17.464726004944296,1.4335508378052735,12,-2.029998779296882,-4.339998245239265,-10.57249832153321,-10.19999885559082,-2.5,2,-0.0384753583377303,2.0244047674429777,54.56000137329102,3.0476108300559024,54.25,-1.1333446361208832,54.41999816894531,-0.0384753583377303
10724,2014-12-04,55.40999984741211,55.77999877929688,55.15999984741211,55.29999923706055,4114100.0,-0.0037756038925825797,-2.1794866778825828,0.1447379648545128,85.42714723779368,81.48523796537535,-1.8919492963488267,-3.176546694055631,-7.133936137351384,-7.3542353102113935,29.660990340501968,0.6199989318847727,1.7811253574421215,2.7709999084472656,-0.31934411821320907,5.86134393510774,1.2258278951170283,4.316171921777503,-1.6237601623535198,82.87041861007224,-1.6794569455731079,1.545172013330238,12,-1.5,-4.079999923706055,-10.167499542236328,-9.989999771118157,-2.6199989318847656,3,-0.04981047336462163,1.5681811285421372,55.61999893188477,2.0244047674429777,54.56000137329102,3.0476108300559024,54.25,-0.04981047336462163
10725,2014-12-05,55.58000183105469,55.72000122070313,55.2400016784668,55.6500015258789,3923500.0,0.0030680740680513185,3.5714441416891316,-0.6363573311138209,84.71003265622993,81.77254052993692,-1.717381034183603,-3.1397202715783195,-7.214679291063355,-7.4963593143712615,30.73448480439517,0.47999954223633523,1.800393470295326,2.7075017929077134,-0.534757956780453,5.94976154259588,1.0863719180636267,4.3286316677518,-1.3950103271484409,90.74088137173665,5.8455005210508375,1.621129874844085,12,-1.5300025939941406,-4.250001907348633,-10.037501335144043,-10.160001754760735,-2.8700027465820312,4,-0.06836996989148347,-2.1794866778825828,55.40999984741211,1.5681811285421372,55.61999893188477,2.0244047674429777,54.56000137329102,-0.06836996989148347
10726,2014-12-08,55.08000183105469,56.0,54.81000137329102,55.13999938964844,5914100.0,-0.00899604144526367,-2.9666721767990225,0.8571117166213404,78.88710675351598,81.4284102722874,-0.9189661808047802,-2.4353714526827446,-6.635515464817573,-6.956735390438439,31.65296398970281,1.1899986267089773,1.7593007523447426,1.9985017776489258,-1.2472849004391477,5.244288455736999,0.37560843860489257,3.621395116692959,-0.5760088720703109,53.29961427044427,-31.346206251450887,1.6228933390440354,12,-0.9200019836425781,-2.7050018310546875,-9.565001487731934,-9.660001754760735,-2.69000244140625,0,-0.043028370874995114,3.5714441416891316,55.58000183105469,-2.1794866778825828,55.40999984741211,1.5681811285421372,55.61999893188477,-0.043028370874995114
10727,2014-12-09,55.0099983215332,55.40999984741211,54.31000137329102,54.540000915527344,8379200.0,-0.0012709423964110123,-1.3655970433933915,-7.833608850457782,76.91000422272123,82.34497490527555,-0.5703203502917518,-2.2067939872552316,-6.483272621723515,-6.8578107144824685,32.09918691995831,1.0999984741210866,1.8236985747694234,1.7559984207153292,-1.5159202630571684,5.027917104487827,0.12003907882908038,3.391957762601578,0.9900016784667969,41.419971423605304,-41.76657016532546,1.63595934188625,12,-0.7549991607666016,-2.2349987030029297,-8.267498016357422,-9.169998168945312,-1.7199974060058594,1,-0.026177034550922906,-2.9666721767990225,55.08000183105469,3.5714441416891316,55.58000183105469,-2.1794866778825828,55.40999984741211,-0.026177034550922906
10728,2014-12-10,54.099998474121094,55.20000076293945,54.02999877929688,54.91999816894531,5838100.0,-0.016542444558772074,-1.43750645717603,-1.7446898309349306,66.11940001081777,80.46806647278756,0.6704146494004419,-1.1360930028999263,-5.481536516377801,-5.929476169650172,32.33894437027893,1.170001983642571,1.8616152644384911,0.7069986343383761,-2.4532756217948233,3.8672728904715754,-0.87313849372822,2.287135762404972,1.9000015258789062,3.5532817994512653,-75.71958247742619,1.5801371280665981,12,0.7100009918212891,-1.2249984741210938,-6.934998512268066,-8.214998245239258,-0.289997100830071,2,-0.00924214443812188,-1.3655970433933915,55.0099983215332,-2.9666721767990225,55.08000183105469,3.5714441416891316,55.58000183105469,-0.00924214443812188
10729,2014-12-11,54.4900016784668,54.86000061035156,54.1500015258789,54.290000915527344,6517300.0,0.0072089318917867296,-1.9583323399215817,-0.2439034602108319,66.61765530859759,78.59669144634564,0.3413956028212297,-1.3420900616395386,-5.747267551183697,-6.2978923442447865,32.99908377833896,0.7600021362304688,1.9014599653365778,0.9365016937255888,-2.095373430359743,3.9683768178109204,-0.579435868317077,2.4524392557682546,1.4311982727050818,23.35038650411262,-51.36245608642176,1.515937562042665,12,0.31999778747558594,-1.355001449584961,-7.2000017166137695,-8.525001525878906,-0.21000289916991477,3,-0.025142277562516857,-1.43750645717603,54.099998474121094,-1.3655970433933915,55.0099983215332,-2.9666721767990225,55.08000183105469,-0.025142277562516857
10730,2014-12-12,53.11000061035156,54.599998474121094,52.95000076293945,53.93999862670898,8428000.0,-0.025325766665567517,-1.8695669480702568,-4.149974250891646,53.503178832469665,75.85292821790436,1.694194374098572,0.2001786737424709,-4.255178277222186,-4.889419981889915,33.03667283234005,1.6499977111816406,2.023662078167632,-0.5399993896484361,-3.369922693631061,2.2899239143341887,-1.9549610416397485,0.8749622623428763,2.7355512939453135,5.245897948692934,-66.21146650781827,1.4149616519913113,12,1.364999771118164,0.1700000762939453,-5.460000038146973,-6.784999847412109,1.8600006103515696,4,-0.006025224838010046,-1.9583323399215817,54.4900016784668,-1.43750645717603,54.099998474121094,-1.3655970433933915,55.0099983215332,-0.006025224838010046
10731,2014-12-15,53.06999969482422,53.9900016784668,52.77999877929688,53.63999938964844,7483900.0,-0.0007531710613376541,-1.1043500759621454,0.6867482615509828,51.44737528961559,72.29473762069782,1.7312713686088017,0.37270062949784943,-4.100598180811275,-4.815462496290905,33.0699364231945,1.2100028991699148,1.8772988929621306,-0.6520002365112276,-3.334989061740764,2.0309885887183086,-1.9934946491259922,0.6894941761035369,2.6018191409912106,11.026646302283211,-56.322933127554194,1.3414944126147677,12,1.3199996948242188,0.220001220703125,-5.307499885559082,-6.659999847412109,1.990001678466804,0,-0.006783505039037574,-1.8695669480702568,53.11000061035156,-1.9583323399215817,54.4900016784668,-1.43750645717603,54.099998474121094,-0.006783505039037574
10732,2014-12-16,52.47000122070313,53.7599983215332,52.41999816894531,53.0,7171500.0,-0.011305793811406506,-3.253935768261965,0.9298229176426372,50.19257108970517,68.20160793349629,2.2390901671695502,1.1016389050738837,-3.3845050252601467,-4.168045830859093,32.97403119415798,1.3400001525878906,1.6944929026588582,-1.2979988098144446,-3.8526697226185647,1.2566721029896755,-2.575334266216508,-0.020663353412381014,2.970472010590811,1.7986692482174351,-63.5425028141524,1.2773354564020614,12,1.7399978637695241,0.9049987792968679,-4.707501411437995,-6.060001373291023,2.5799980163574148,1,-0.001524715631665119,-1.1043500759621454,53.06999969482422,-1.8695669480702568,53.11000061035156,-1.9583323399215817,54.4900016784668,-0.001524715631665119
10733,2014-12-17,53.5,53.66999816894531,51.959999084472656,52.45000076293945,8881400.0,0.019630241191808118,1.4604381701470173,-1.981135198940546,44.0115310641849,63.59987280309531,0.9797788418264588,0.21331647778941942,-4.264059226857263,-5.152618196679363,32.59359431309707,1.7099990844726562,1.5929988314403403,-0.35100002288818644,-2.74471952489408,2.0427194791177072,-1.5478597738911333,0.8458597281147604,1.6384257250590792,53.10345190458526,-7.6142730176131295,1.1968597510029468,12,0.4799995422363281,-0.125,-5.597498893737793,-6.94999885559082,1.3300018310546875,2,-0.003925216532199127,-3.253935768261965,52.47000122070313,-1.1043500759621454,53.06999969482422,-1.8695669480702568,53.11000061035156,-0.003925216532199127
10734,2014-12-18,54.47000122070313,54.52999877929688,54.0,54.5099983215332,8119900.0,0.018130863938376374,12.250298030611528,-0.03809250465937685,50.32012175763163,59.77877159213995,-0.15375222545008427,-0.5875488478032551,-5.0992238060996655,-6.061830401620682,32.265584707233984,1.029998779296882,1.4526411658389762,0.49250106811523864,-1.7378249641411756,2.722827100371653,-0.6226619480129685,1.6076640842434458,0.28701330748557297,95.0758604745256,36.26525274068854,1.1151630161282078,12,-0.490001678466804,-1.095001220703132,-6.482501029968269,-7.835000991821296,-0.5300025939941548,3,-0.012116758447239695,1.4604381701470173,53.5,-3.253935768261965,52.47000122070313,-1.1043500759621454,53.06999969482422,-0.012116758447239695
10735,2014-12-19,54.22999954223633,54.95000076293945,54.02000045776367,54.95000076293945,10583500.0,-0.004406125813993578,1.5833298012122239,18.001335240823416,49.87309368218088,56.5549923619916,-0.1401222739705048,-0.20029911858442517,-4.694735458808601,-5.7691630371437626,31.826324439803567,0.9300003051757812,1.145829490294723,0.15249938964844034,-1.921813689135007,2.2268124684318877,-0.8846571497432834,1.189655929040164,-2.270000457763672,75.91970513299763,18.94185993874079,1.037156539391723,12,-0.5450000762939453,-0.7899990081787109,-5.774999618530273,-7.594999313354492,0.4399986267089844,4,0.0009219848327974844,12.250298030611528,54.47000122070313,1.4604381701470173,53.5,-3.253935768261965,52.47000122070313,0.0009219848327974844
10736,2014-12-22,54.81999969482422,54.95000076293945,54.33000183105469,54.4900016784668,4359900.0,0.010879589850049332,1.1016907509779201,-0.45832980121222394,51.593125510437304,53.742005838404495,-0.861475658935511,-0.645394342388002,-5.0042613886108,-6.286884210731927,30.86994739462117,0.720001220703125,0.8565275382285407,0.6294996261596708,-1.3403415889877976,2.5993408413071393,-0.3554209814140634,1.614420233733405,-2.800200576782224,95.65214063084085,41.391915534100534,0.9849206075737326,12,-1.239999771118164,-1.3799991607666016,-6.164999961853027,-8.184999465942383,-1.3699989318847656,0,0.002736255503720475,1.5833298012122239,54.22999954223633,12.250298030611528,54.47000122070313,1.4604381701470173,53.5,0.002736255503720475
10737,2014-12-23,54.77999877929688,55.34000015258789,54.72999954223633,54.959999084472656,3507600.0,-0.0007296774124410099,-3.35716621253406,-0.5454587490029493,44.11765491574287,51.297367494507284,-0.9583074431809777,-0.4778907305362097,-4.652355533177861,-6.173943484419986,29.89077557227926,0.6100006103515625,0.5517615954480917,0.4929986953735437,-1.387405662440564,2.3734030531876513,-0.4472034835335137,1.433200874280601,-2.701595628356941,83.43191726849726,33.28387482772712,0.9402021789070555,12,-1.1299991607666087,-1.2399978637695384,-6.074998855590827,-8.144998550415046,-1.2899971008300852,1,0.005111401975787633,1.1016907509779201,54.81999969482422,1.5833298012122239,54.22999954223633,12.250298030611528,54.47000122070313,0.005111401975787633
10738,2014-12-24,54.86000061035156,55.09000015258789,54.84000015258789,54.9900016784668,1442900.0,0.0014604204607049365,-1.9411421519129362,0.7222269317170632,46.07704585191929,49.015077554876356,-1.0271851990598861,-0.38714538689285405,-4.42534243632133,-6.182194834342582,29.045580979647813,0.3100013732910085,0.294498992317223,0.4520004272460909,-1.2288337859070282,2.13283464039921,-0.38841667933046864,1.2924175338226505,-2.6511335793457036,64.1791427180569,17.4196660613446,0.8404171065765602,12,-1.210000991821289,-1.1850013732910156,-6.02500057220459,-8.225000381469727,-0.42000198364258523,2,0.00346333621208772,-3.35716621253406,54.77999877929688,1.1016907509779201,54.81999969482422,1.5833298012122239,54.22999954223633,0.00346333621208772
10739,2014-12-26,54.75,55.02000045776367,54.70000076293945,54.90999984741211,1838700.0,-0.0020051150041512367,-1.4615520049297945,1.230757944775375,44.028774293266814,47.96236593940938,-0.9794220109963092,-0.25725589100348145,-4.017782098137488,-5.9939681430431335,27.291561340502213,0.31999969482421875,0.046777521727698,0.3209999084472628,-1.3662137744750495,2.008213591369575,-0.5226069330138969,1.1646067499084225,-2.415887644130862,55.303008409675456,13.524142844560345,0.8436068414611565,12,-1.1000003814697266,-1.0750007629394531,-5.644998550415039,-7.974998474121094,-0.13000106811522727,4,0.0014612206585331577,-1.9411421519129362,54.86000061035156,-3.35716621253406,54.77999877929688,1.1016907509779201,54.81999969482422,0.0014612206585331577
10740,2014-12-29,54.459999084472656,54.81000137329102,54.38000106811523,54.70000076293945,2381000.0,-0.0052968203749286236,-1.150013828356709,1.5000119209403238,45.40058205148812,47.29050002406188,-0.5339342064932637,0.03783528097314104,-3.454213787301846,-5.629507351853299,25.10190141988864,0.43000030517579546,-0.08753908147922829,0.02899894714355611,-1.6582646397599987,1.716262534047111,-0.8146328463082213,0.8726307405953335,-2.005651216734769,12.871036579608333,-26.316578604900524,0.8436317934517774,12,-0.8099994659423828,-0.7099990844726562,-5.349997520446777,-7.68499755859375,0.8500022888183665,0,-0.009548300890661165,-1.4615520049297945,54.75,-1.9411421519129362,54.86000061035156,-3.35716621253406,54.77999877929688,-0.009548300890661165
10741,2014-12-30,53.93000030517578,54.36999893188477,53.90999984741211,54.36999893188477,2626900.0,-0.009731891079814314,1.0909114553982118,1.8333147897957858,42.50002251728398,46.43577240490398,0.14626608977668099,0.5719557547443657,-2.6537448474866707,-5.019391108214762,23.474087447699144,0.5499992370605469,-0.27854346202025937,-0.4849998474121122,-2.18550734116063,1.2155076463364054,-1.335253594286371,0.3652538994621466,-1.3602263460438948,1.3986331115651993,-35.95724489889559,0.8502537468742597,12,-0.2800006866455078,0.049999237060546875,-4.602500915527344,-7.065000534057617,0.43000030517578125,1,0.013721451132617801,-1.150013828356709,54.459999084472656,-1.4615520049297945,54.75,-1.9411421519129362,54.86000061035156,0.013721451132617801
10742,2014-12-31,53.47000122070313,54.25,53.43999862670898,54.20000076293945,4068600.0,-0.008529558351003774,-1.0506241097080862,1.6590950469468893,45.33335895299963,46.58264217032783,0.8527034717568753,0.9972366356148328,-1.9469004389721292,-4.491674439944518,21.738742091001537,0.8100013732910227,-0.2749785143779704,-0.8904989242553611,-2.640584026428286,0.8595861779175635,-1.765541475341827,-0.015456373168895254,-0.7894182138330024,1.8183373483956766,-38.1686936675317,0.875042551086464,12,0.9199981689453054,0.509998321533196,-3.495001792907722,-6.2450008392334055,0.7999992370605398,2,-0.00037405007120017153,1.0909114553982118,53.93000030517578,-1.150013828356709,54.459999084472656,-1.4615520049297945,54.75,-0.00037405007120017153
10743,2015-01-02,53.47999954223633,54.08000183105469,53.0099983215332,53.56000137329102,4020100.0,0.0001869893642216791,-1.0980373090789415,0.10959161811199575,42.07220015115054,45.66620643627438,0.9382351829296667,0.8629379231199579,-1.7809293527157735,-4.43592394168887,19.488563675918176,1.0700035095214844,-0.24219017045098212,-0.7735006332397489,-2.4598703938898296,0.9128691274103318,-1.6166855135647893,0.06968424708529142,-0.6930398495374845,23.383120457004043,-17.935512213758653,0.8431848803250409,1,0.6949996948242188,0.5,-3.435000419616699,-6.184999465942376,2.3400001525878906,4,0.00018702573515483323,-1.0506241097080862,53.47000122070313,1.0909114553982118,53.93000030517578,-1.150013828356709,54.459999084472656,0.00018702573515483323
10744,2015-01-05,52.6500015258789,53.4900016784668,52.599998474121094,53.18999862670898,5599300.0,-0.015519783535187348,-1.7812460884648327,6.749809269501594,46.04811762377113,45.241209096451065,1.6571875181988673,1.5553031349466337,-0.7761427326877168,-3.5470503945587453,17.2010103234966,0.8900032043457031,-0.16382102277724186,-1.465498733520512,-3.204287846189331,0.2732903791483068,-2.334893289854918,-0.5961041771861062,2.6899986267089915,2.262578559357836,-41.81715603980439,0.8693945563344089,1,1.319997787475593,1.329998016357429,-2.100001335144036,-5.355001449584947,3.349998474121101,0,0.033998044614495404,-1.0980373090789415,53.47999954223633,-1.0506241097080862,53.47000122070313,1.0909114553982118,53.93000030517578,0.033998044614495404
10745,2015-01-06,51.77999877929688,53.02000045776367,51.72000122070313,52.88999938964844,5468400.0,-0.0165242682121175,-1.113827240134489,2.0555677218364203,40.30074722158166,43.986500397689326,2.3949662594647663,2.2409153015698493,0.24989242755517438,-2.629180014165989,15.049847186096033,1.2999992370605398,-0.12442435648133454,-2.145501327514644,-4.034466075875095,-0.2565365791541936,-3.0899837016948695,-1.2010189533344189,3.5052013397216726,2.2640607703391917,-44.096592327523034,0.9444823741802271,1,1.7500019073486257,2.0800018310546804,-0.23749923706055398,-3.8699989318847727,5.659999847412095,1,0.05484743568057793,-1.7812460884648327,52.6500015258789,-1.0980373090789415,53.47999954223633,-1.0506241097080862,53.47000122070313,0.05484743568057793
10746,2015-01-07,52.709999084472656,52.86999893188477,51.790000915527344,52.0099983215332,4577100.0,0.017960608866364414,1.1176422189560293,-0.6306309712007738,51.71918157840944,44.831114471318955,1.2674751607393588,1.18501277472798,-0.5284273339871604,-3.508292848186059,13.392797056907844,1.0900001525878906,-0.1936013835555528,-1.0970008850097628,-2.9783562195710687,0.7843544495515431,-2.0376785522904157,-0.15632321772910984,2.43259307861328,39.13036922668644,-12.335549529990786,0.9406776672806513,1,0.6950016021728516,1.1500015258789062,-0.877497673034668,-4.604997634887695,5.260002136230476,2,0.04932654778937895,-1.113827240134489,51.77999877929688,-1.7812460884648327,52.6500015258789,-1.0980373090789415,53.47999954223633,0.04932654778937895
10747,2015-01-08,53.56999969482422,53.95000076293945,53.0099983215332,53.13000106811523,6295200.0,0.01631570148527861,-1.764696312668645,0.6285687816415271,50.51394744124195,45.32410353679925,0.24338014010601228,0.22303478881806882,-1.2358772386982295,-4.316678699473904,11.867548245654483,1.2400016784667969,-0.22580471450602602,-0.16500034332275249,-1.9607789777637663,1.6307782911182613,-1.0628896605432558,0.7328889738977509,1.4356888305664057,78.38974557915488,26.01021162617196,0.8978893172205064,1,-0.1999988555908203,0.29000091552734375,-1.669999122619629,-5.464998245239258,4.630001068115234,3,0.014747077095907946,1.1176422189560293,52.709999084472656,-1.113827240134489,51.77999877929688,-1.7812460884648327,52.6500015258789,0.014747077095907946
10748,2015-01-09,53.599998474121094,53.97999954223633,53.09000015258789,53.47999954223633,3913700.0,0.0005599921498558036,1.02272343044905,0.2727256964011643,42.58941789176652,45.16417504774367,0.01771723605873632,0.1619604324301207,-1.1275622908428318,-4.294364275040671,10.606915539666439,0.8899993896484375,-0.32606940204932044,-0.1100015640258789,-1.8982910059005036,1.6782878778487458,-1.0041462849631912,0.7841431569114334,1.2742625590820325,83.18578095856995,34.71136947344115,0.8941447209373118,1,-0.33499717712401633,0.26000213623046875,-1.6724977493286133,-5.494997024536133,4.3400001525878835,4,0.012500037364106653,-1.764696312668645,53.56999969482422,1.1176422189560293,52.709999084472656,-1.113827240134489,51.77999877929688,0.012500037364106653
10749,2015-01-12,53.11999893188477,53.75,52.9000015258789,53.7400016784668,4282500.0,-0.008955215595165988,1.6562477648237115,-5.166735543758087,40.916526190922134,44.665946618791885,0.27064715997859423,0.5629215582092755,-0.5064945410857433,-3.7663872944983297,9.341518496215965,0.8499984741211009,-0.3774795343209405,-0.5215009689330969,-2.2888215235299683,1.2458195856637744,-1.405161246231529,0.36215930836533516,1.6280917088183529,61.94684738667744,16.244138460843423,0.8836602772984349,1,-0.07499885559082031,0.7400016784667898,-0.6849985122680735,-4.54499816894532,4.920001983642571,0,0.05082832863761211,1.02272343044905,53.599998474121094,-1.764696312668645,53.56999969482422,1.1176422189560293,52.709999084472656,0.05082832863761211
10750,2015-01-13,52.790000915527344,54.27999877929688,52.459999084472656,53.56999969482422,5013900.0,-0.006212312179836088,-1.527773068282975,1.2580569740971042,32.649578557352726,43.57145284546619,0.3786644922589062,0.9146092941822275,-0.010563966880454245,-3.392877483011347,9.222066333859935,1.8199996948242259,-0.4731671188484796,-0.8354990005493192,-2.6286845378882973,0.9576865367896588,-1.7320917692188047,0.0610937681201662,1.8369661483757795,40.16067702508499,0.7441698013103064,0.896592768669488,1,0.20999908447266336,1.0699996948242188,-0.17000102996826172,-4.165000915527337,5.729999542236328,1,0.06080695261985647,1.6562477648237115,53.11999893188477,1.02272343044905,53.599998474121094,-1.764696312668645,53.56999969482422,0.06080695261985647
10751,2015-01-14,52.709999084472656,53.31000137329102,52.2400016784668,52.54999923706055,5191400.0,-0.001515473189377392,-1.743606672828928,-0.20512833052936344,32.42784457276666,42.13750680321808,0.29883564247763417,1.0184757079764282,0.16919515726884526,-3.274017750071863,9.353420155897675,1.0699996948242259,-0.5596042531748537,-0.8975008010864229,-2.7211336426339727,0.9261320404611268,-1.8093172218601978,0.014315619687351955,1.800689345702466,23.03912127201627,-10.363193699009106,0.9118164207737761,1,0.29000091552735086,1.1500015258789062,-0.01999950408935547,-4.084999084472649,5.560001373291016,2,0.08973628579761606,-1.527773068282975,52.790000915527344,1.6562477648237115,53.11999893188477,1.02272343044905,53.599998474121094,0.08973628579761606
10752,2015-01-15,52.38999938964844,53.2400016784668,52.20000076293945,52.90999984741211,5796300.0,-0.006070948593859593,-1.3111190230959313,-3.250005960470162,29.853162092969043,40.77983590786459,0.5023541439379358,1.4041669274759272,0.5737505092479722,-2.914231407120269,9.881531260596635,1.0400009155273438,-0.6595332867010555,-1.2135004043579087,-3.0479576594727362,0.6209568507569188,-2.1307290319153225,-0.296271776800495,2.0090615521478057,9.134558072402259,-19.533037534352957,0.9172286275574135,1,0.6100006103515696,1.1750011444091797,0.8775005340576172,-3.654998779296875,6.569999694824219,3,0.10650891193095191,-1.743606672828928,52.709999084472656,-1.527773068282975,52.790000915527344,1.6562477648237115,53.11999893188477,0.10650891193095191
10753,2015-01-16,53.290000915527344,53.41999816894531,52.11999893188477,52.47999954223633,4988700.0,0.017178880251270456,1.4299144720188963,-1.5576935773759308,39.45087087577089,40.04680849142011,-0.47766450134229643,0.5139780595511567,-0.23981003354626296,-3.7584302269612024,10.201238384390823,1.2999992370605398,-0.6801502162569975,-0.3029989242553697,-2.1423479571403305,1.5363501086295912,-1.2226734406978466,0.6166755921871072,1.0018976374251736,54.166762328448655,27.675844832324966,0.9196745164424804,1,-0.29000091552733664,0.23999977111816406,0.22499847412109375,-4.555000305175781,5.80999755859375,4,0.09213735716002702,-1.3111190230959313,52.38999938964844,-1.743606672828928,52.709999084472656,-1.527773068282975,52.790000915527344,0.09213735716002702
10754,2015-01-20,53.81000137329102,54.1500015258789,53.18999862670898,53.4900016784668,7213400.0,0.009757936739163364,-1.0869496711917215,0.3950606818406677,45.45456000520723,40.61945435626739,-0.9116885713182796,-0.061137720870164,-0.6890784993023331,-4.220953783001455,10.419489464873228,0.9600028991699219,-0.6856863705922152,0.2500015258789148,-1.5462754051302596,2.046278456888089,-0.6481369396256724,1.148139991383502,0.37902128637151833,78.24085929594105,47.96054980336239,0.8981384655045878,1,-0.7750015258789134,-0.2800006866455149,0.032498359680168676,-5.07500076293946,5.60999679565429,1,0.07675148017126632,1.4299144720188963,53.290000915527344,-1.3111190230959313,52.38999938964844,-1.743606672828928,52.709999084472656,0.07675148017126632
10755,2015-01-21,54.27999877929688,54.47000122070313,53.20000076293945,53.29999923706055,5468900.0,0.008734387548987144,-1.152549550801909,3.0625014901174947,52.46825567631557,40.702684811590295,-1.1060839796251472,-0.5556876441608907,-1.0743317799342051,-4.634788185276044,10.395399513757223,1.270000457763679,-0.6577403464331226,0.7174989700317482,-1.0828387313790415,2.517836671442538,-0.1826698806736431,1.6176678207371396,-2.55999755859375,91.91479760209987,55.58600877854523,0.9001688507053939,1,-0.9849987030029297,-0.7499980926513743,-0.30749893188477273,-5.54499816894532,4.520000457763665,2,0.06927049043458311,-1.0869496711917215,53.81000137329102,1.4299144720188963,53.290000915527344,-1.3111190230959313,52.38999938964844,0.06927049043458311
10756,2015-01-22,54.97000122070313,54.97999954223633,53.34000015258789,54.31999969482422,5484200.0,0.012711909670665378,3.8955339452048556,0.6632671729576788,60.24590206650291,41.78401310328596,-1.6112297422322186,-1.3005563541315297,-1.669502641925149,-5.267877257002688,10.539416089224177,1.6399993896484375,-0.5796116839785839,1.4000013351440472,-0.42349469830123354,3.223497368589328,0.48825331842140685,2.3117493518666876,-3.1950000000000003,99.65040841260635,56.52085647949735,0.9117480167226406,1,-1.4200019836425852,-1.4400005340576243,-1.092500686645515,-6.23500061035157,4.969997406005845,3,0.06458066505779003,-1.152549550801909,54.27999877929688,-1.0869496711917215,53.81000137329102,1.4299144720188963,53.290000915527344,0.06458066505779003
10757,2015-01-23,55.06000137329102,55.290000915527344,54.540000915527344,54.959999084472656,4856500.0,0.0016372594249460803,1.6785648599123983,0.15384931394298845,60.67568584634202,43.79359843157213,-1.6401225912831094,-1.4424595024664129,-1.682947206730951,-5.302417639003686,10.44547511427448,0.75,-0.36622136517296155,1.476001358032235,-0.39040478674075274,3.342407502805223,0.5427982856457376,2.4092044304187326,-3.1568002197265628,92.74449847592732,45.17079466149714,0.9332030723864952,1,-1.355001449584968,-1.530000686645515,-1.220001220703132,-6.32500076293946,3.509998321533196,4,0.058300018242095186,3.8955339452048556,54.97000122070313,-1.152549550801909,54.27999877929688,-1.0869496711917215,53.81000137329102,0.058300018242095186
10758,2015-01-26,55.04999923706055,55.29999923706055,54.36000061035156,54.70000076293945,6137000.0,-0.00018165884455145775,1.211765445063773,3.4999046347508482,68.23704902693424,46.829212080017925,-1.5676642199199478,-1.4940964127647973,-1.5871901428612318,-5.232139718111668,10.263745088834716,0.9399986267089844,-0.3001995378168658,1.4564992904663114,-0.43896136664716323,3.351959947579786,0.5087689619095741,2.4042296190230488,-2.943590097778312,88.15166219509554,33.406936693741734,0.9477303285567388,1,-1.3400001525878906,-1.519998550415039,-1.2574996948242188,-6.314998626708984,3.270000457763672,0,0.07102633790374036,1.6785648599123983,55.06000137329102,3.8955339452048556,54.97000122070313,-1.152549550801909,54.27999877929688,0.07102633790374036
10759,2015-01-27,54.83000183105469,55.459999084472656,54.209999084472656,54.52999877929688,8532600.0,-0.0039963198738385275,-1.6595675605480165,0.8571553133514783,75.7167191803997,51.61444992702313,-1.2064669651716216,-1.3363115509985377,-1.280936571096646,-4.959559393467373,10.297156143170252,1.25,-0.28587709383912596,1.232501792907712,-0.6735432863491795,3.1385468721646035,0.2794792532792698,2.185524332536154,-2.4681054839501897,72.12399463241313,10.297125884017177,0.9530225396284443,1,-1.0400028228759766,-1.2400016784667969,-1.1525020599365234,-6.095001220703125,3.509998321533203,1,0.07787701076909248,1.211765445063773,55.04999923706055,1.6785648599123983,55.06000137329102,3.8955339452048556,54.97000122070313,0.07787701076909248
10760,2015-01-28,53.93999862670898,55.25,53.849998474121094,54.75,7393500.0,-0.016232047686010276,-1.82828111573926,-2.6999771120493223,60.44141657961079,54.727069038894705,-0.15218552262613372,-0.51359522451326,-0.31001695778299165,-4.020018073014661,10.55319666841818,1.4000015258789062,-0.2338792789799271,0.36849861145018536,-1.501861214004606,2.2388584369049767,-0.5666813012772067,1.3036785241775775,-1.2682920058676643,28.30182907628465,-34.89251324064753,0.9351799127273951,1,-0.14999961853026633,-0.34999847412108664,-0.2624988555908132,-5.204998016357415,3.7000007629394602,2,0.1015943582082861,-1.6595675605480165,54.83000183105469,1.211765445063773,55.04999923706055,1.6785648599123983,55.06000137329102,0.1015943582082861
10761,2015-01-29,54.66999816894531,54.86000061035156,53.40999984741211,53.72000122070313,5044900.0,0.013533547660768086,1.1804492732007847,-1.1728337501236052,59.54859432431533,58.0265615090443,-0.6424852580493621,-1.2493692758568713,-0.9634562006151981,-4.701000854994589,11.171300790122642,1.4500007629394531,-0.10637946904545714,1.0614982604980483,-0.8670934704955755,2.990089991491672,0.09720239500123284,2.0257941259948637,-1.7194623017408617,61.46335563226305,0.18323426485832073,0.9642958654968122,1,-0.8799991607666016,-1.0799980163574219,-1.1074981689453125,-5.93499755859375,3.75,3,0.07554419620341668,-1.82828111573926,53.93999862670898,-1.6595675605480165,54.83000183105469,1.211765445063773,55.04999923706055,0.07554419620341668
10762,2015-01-30,53.45000076293945,54.599998474121094,53.349998474121094,53.97999954223633,12515800.0,-0.022315665755753833,-2.4246417858971814,-0.5578952440611038,48.92087989413256,59.07878473330671,0.8310830919073879,-0.03261949951266274,0.3230826285876276,-3.4371462404790663,11.540542924914263,1.3199996948242188,0.08596667928686941,-0.15749912261962606,-2.0864139470617573,1.7714157018225052,-1.1219565348406917,0.8069582896014396,-0.24851857400818034,4.739443596734186,-51.5485858706064,0.9644574122210673,1,0.8749980926513672,0.1399993896484375,0.05999946594238281,-4.715000152587891,3.6499977111816406,4,0.12142184791640798,1.1804492732007847,54.66999816894531,-1.82828111573926,53.93999862670898,-1.6595675605480165,54.83000183105469,0.12142184791640798
10763,2015-02-02,53.4900016784668,53.7599983215332,52.40999984741211,53.5,8385600.0,0.0007483800740200053,4.094382265087991,0.018864801059480626,52.84180203661398,59.89958940346301,0.9190876664701477,-0.07571458550899024,0.34211086375673005,-3.429258949558296,11.579353938183736,1.3499984741210938,0.30276453385732793,-0.11799831390381144,-2.046779133557898,1.810782505750275,-1.0823887237308512,0.8463920959232283,1.9699974060058594,35.40990495773189,-19.329437372517027,0.9643904098270418,2,0.44499778747558594,0.09999847412109375,0.10499858856201172,-4.755001068115234,3.6799964904785156,0,0.09497098255658587,-2.4246417858971814,53.45000076293945,1.1804492732007847,54.66999816894531,-1.82828111573926,53.93999862670898,0.09497098255658587
10764,2015-02-03,54.43999862670898,54.47999954223633,53.61000061035156,53.709999084472656,6017400.0,0.017760271423296947,1.1481418688217315,-73.01220908050291,61.57080970548714,60.91098429559318,0.07582787169939564,-0.9325457114305209,-0.5398245759544906,-4.320726908075017,11.058178308088085,0.9899978637695312,0.6118427881623631,0.7424987792968665,-1.16511392405517,2.650111482648903,-0.21130757237915532,1.6963051309728883,0.9590004730224706,71.47882641650826,14.280068149442258,0.9538063516760199,2,-0.5049991607665945,-0.8499984741210866,-0.7774991989135671,-5.704998016357415,2.780002593994155,1,0.07127114559131642,4.094382265087991,53.4900016784668,-2.4246417858971814,53.45000076293945,1.1804492732007847,54.66999816894531,0.07127114559131642
10765,2015-02-04,54.61999893188477,54.9000015258789,54.0099983215332,54.0099983215332,7962500.0,0.003306398047693726,-1.918040373214575,0.8356177984480099,63.20885178660274,61.24020093115984,-0.05684985731665648,-0.9369068701852257,-0.6576174990938171,-4.443112074027546,9.912758180815127,0.890003204345696,0.8159892157648017,0.7804990768432702,-0.9397272696312058,2.5007254233177463,-0.07961409639396777,1.6406122500805083,0.7192201828002851,88.7549234839658,26.110142819827537,0.8601131732372396,2,-0.6849994659423899,-1.029998779296882,-0.9574995040893626,-5.769998550415046,2.5,2,0.06810694422279728,1.1481418688217315,54.43999862670898,4.094382265087991,53.4900016784668,-2.4246417858971814,53.45000076293945,0.06810694422279728
10766,2015-02-05,55.31000137329102,55.34000015258789,54.47999954223633,54.63999938964844,5060000.0,0.012632780206875083,1.3561675332479817,1.0983628086149524,69.21053358061928,62.18851734607953,-0.77505686182608,-1.4989904112329597,-1.286750661342026,-5.065792642683775,8.852547374325296,0.8600006103515625,0.9619556929246897,1.3405014038086023,-0.41297339448039594,3.0939762020976005,0.4637640046641067,2.217238802953098,-2.9000015258789134,98.97615098387956,28.341482932480915,0.8767373991444991,2,-1.37500190734864,-1.720001220703132,-1.610001564025886,-6.460000991821296,3.0200004577636648,3,0.04212616088421517,-1.918040373214575,54.61999893188477,1.1481418688217315,54.43999862670898,4.094382265087991,53.4900016784668,0.04212616088421517
10767,2015-02-06,54.36000061035156,55.45000076293945,54.27000045776367,55.290000915527344,7715900.0,-0.01717593092301406,-1.1261255069076912,-1.3880560474159624,56.993460662749875,60.93922975005904,0.0728696066210901,-0.5130758320561597,-0.29501362208920057,-4.049478607643465,8.927812624761861,1.1800003051757812,0.9955892163273745,0.3510005950927706,-1.400172610615499,2.10217380080104,-0.5245860077613642,1.2265871979469054,-1.8914007568359352,64.1447426209472,-8.218862768118953,0.8755866028541359,2,-0.4250011444091797,-0.7700004577636719,-0.5450010299682617,-5.340000152587891,3.6100006103515696,4,0.07468722430110897,1.3561675332479817,55.31000137329102,-1.918040373214575,54.61999893188477,1.1481418688217315,54.43999862670898,0.07468722430110897
10768,2015-02-09,54.27000045776367,54.7599983215332,54.02999877929688,54.31000137329102,5146400.0,-0.0016556319274718678,-1.8076674785058742,0.0430117230120588,53.185588689054605,58.43577080657626,0.045361624014205404,-0.39031902312493827,-0.15024494848723435,-3.8982844314210396,8.941423094828217,0.729999542236321,0.9019319359520068,0.22750034332275249,-1.5163477862480406,1.9713484728935455,-0.644423721462644,1.099424408108149,-1.6821445678710916,35.869553949973564,-34.273797180380626,0.8719240647853982,2,-0.3400001525878906,-0.6800003051757812,-0.08500099182128906,-4.67500114440918,4.029998779296875,0,0.052146637046003086,-1.1261255069076912,54.36000061035156,1.3561675332479817,55.31000137329102,-1.918040373214575,54.61999893188477,0.052146637046003086
10769,2015-02-10,55.81999969482422,55.86999893188477,54.56999969482422,54.75,5654400.0,0.02856088490853903,1.2222243958422847,-26.749380125877376,59.27711053793638,58.30640346861243,-1.508022925342054,-1.8210349989370656,-1.6872651038956903,-5.384640450191803,9.133704725691048,1.5999984741211009,0.828339240267276,1.6424995422363295,-0.21499033395557632,3.4999894184282354,0.7137546041403766,2.5712444803322825,-3.1176580100097624,97.3118698573382,28.686394315300873,0.9287449380959524,2,-1.6800003051757812,-2.0249996185302663,-1.7425003051757812,-6.225000381469727,2.7099990844726634,1,0.02418485276785609,-1.8076674785058742,54.27000045776367,-1.1261255069076912,54.36000061035156,1.3561675332479817,55.31000137329102,0.02418485276785609
10770,2015-02-11,56.0,56.22999954223633,55.5,55.63999938964844,4956100.0,0.0032246561476150237,-1.2812507450587702,0.3364492645118969,56.61103118257553,57.98000756397468,-1.5255053156278677,-1.842695774133844,-1.8548284024394235,-5.509044696028582,10.030971640671558,0.7299995422363281,0.7045403161611006,1.6619998931884794,-0.24477047609521918,3.568770262472178,0.7086147085466337,2.615385077830325,-3.107598880361323,89.5454789784244,23.81815023751932,0.9533851846418477,2,-1.6800003051757812,-2.0249996185302734,-2.02500057220459,-5.459999084472656,3.279998779296882,2,0.021785736083984597,1.2222243958422847,55.81999969482422,-1.8076674785058742,54.27000045776367,-1.1261255069076912,54.36000061035156,0.021785736083984597
10771,2015-02-12,57.43999862670898,57.5,56.29999923706055,56.4900016784668,7069500.0,0.02571426119123177,1.2429927199868802,2.638875937778135,63.01967949863009,59.5465408533633,-2.8287292204657106,-3.067434534980869,-3.2599203009702578,-6.880836882561361,11.066206156176687,1.5,0.5890625091610246,2.8654985427856374,0.6591304577892743,5.071866627782001,1.7623145002874594,3.9686825852838155,-4.280589633262487,98.27085440393981,34.47550345959692,1.1031840424981814,2,-2.4849987030029226,-2.7949981689453054,-3.744997978210442,-6.144998550415032,1.220001220703132,3,-0.005571025460913037,-1.2812507450587702,56.0,1.2222243958422847,55.81999969482422,-1.8076674785058742,54.27000045776367,-0.005571025460913037
10772,2015-02-13,57.97000122070313,57.97999954223633,57.209999084472656,57.599998474121094,5330900.0,0.009227064879275826,2.9487264759967133,0.3894778264989905,65.11388214164846,60.91010530947823,-2.961585352990518,-3.328623440283927,-3.7581315890333187,-7.337421606077662,12.217758783663724,0.7700004577636719,0.673818538358617,3.1165010452270607,0.6745928498024938,5.558409240651628,1.8955469475147737,4.337455142939348,-4.376533126601288,99.74687798475877,37.420046914230014,1.2209540977122846,2,-2.175001144409187,-2.9200019836425852,-4.337500572204597,-6.585000991821296,0.46999740600584516,4,0.006210119074880893,1.2429927199868802,57.43999862670898,-1.2812507450587702,56.0,1.2222243958422847,55.81999969482422,0.006210119074880893
10773,2015-02-17,58.20000076293945,58.459999084472656,57.54999923706055,57.66999816894531,7962600.0,0.003967561452356438,-1.3636345621275099,1.4324288100294589,67.42501675586686,61.560572759520426,-2.7415095140781673,-3.343331920896773,-3.987183860362272,-7.491920488996762,13.74131721435981,0.9099998474121094,0.7314501347715776,3.1010005950927706,0.3528727888775762,5.849128401307965,1.7269366919851734,4.475064498200368,-4.08014889506147,93.31623747229686,30.897348105947493,1.3740639031075985,2,-1.9650020599365234,-2.910001754760742,-4.585000038146973,-6.815000534057617,-2.470001220703125,1,-0.003951882117203986,2.9487264759967133,57.97000122070313,1.2429927199868802,57.43999862670898,-1.2812507450587702,56.0,-0.003951882117203986
10774,2015-02-18,57.93999862670898,58.13999938964844,57.599998474121094,57.79999923706055,3276500.0,-0.004467390598318355,1.0,0.26414849895994685,72.12389156470925,62.55113273486559,-2.159964788101469,-2.907105176716179,-3.7224662361734246,-7.159558192254302,15.08823752900375,0.6000022888183594,0.9714833987993643,2.634498596191399,-0.31881857792328816,5.5878157703060864,1.1578400091340555,4.111157183248743,-3.2125261485077417,82.43241153379206,15.049477638753658,1.4766585870573437,2,-1.6949996948242116,-2.6499996185302663,-4.377497673034661,-6.49999809265136,-2.1399993896484304,2,0.00621333480987718,-1.3636345621275099,58.20000076293945,2.9487264759967133,57.97000122070313,1.2429927199868802,57.43999862670898,0.00621333480987718
10775,2015-02-19,58.040000915527344,58.18999862670898,57.7400016784668,57.88999938964844,2422300.0,0.0017259629131620713,1.0000000000000315,1.0714441416894276,70.03567942404894,62.64281560635777,-1.9264041761098127,-2.8574788407526057,-3.8219742890889137,-7.175186176171472,16.19548717119135,0.4499969482421804,1.2076792474300433,2.5465007781982436,-0.6040665071452977,5.697068063541785,0.9712171355264729,4.121784420870014,-2.7899747124481067,80.55563895300682,11.910698973159327,1.5752836426717722,2,-1.7950019836425781,-2.750001907348633,-4.58750057220459,-6.600000381469727,-1.2800025939941406,3,0.008442416541010855,1.0,57.93999862670898,-1.3636345621275099,58.20000076293945,2.9487264759967133,57.97000122070313,0.008442416541010855
10776,2015-02-20,58.52000045776367,58.540000915527344,57.59000015258789,58.040000915527344,3630300.0,0.008270150493879802,2.6538458716942377,3.1999643965210316,83.05082048257114,65.53807780856013,-2.126840444725495,-3.2231367965993627,-4.279772808181235,-7.57019745221659,16.95063846552992,0.9500007629394531,1.3305898997573493,2.8490003585815415,-0.5662712538656791,6.264271971028762,1.1413645523579348,4.556636164805148,-2.8205780512893526,98.49620825350206,20.868453489039183,1.7076358062236086,2,-2.2350006103515625,-3.190000534057617,-5.090000152587891,-7.079999923706055,-0.5200004577636719,4,0.012986984203490204,1.0000000000000315,58.040000915527344,1.0,57.93999862670898,-1.3636345621275099,58.20000076293945,0.012986984203490204
10777,2015-02-23,58.27000045776367,58.4900016784668,57.90999984741211,58.459999084472656,3053400.0,-0.0042720437123106025,3.6399438485130537,-0.3958308498040992,80.3299226991773,68.554114920796,-1.4124098495158677,-2.8673308391996812,-4.007762302259081,-7.234682349717616,17.467899157494042,0.6100006103515625,1.438780371667761,2.43850040435791,-1.1530293855782219,6.030030194294042,0.6427355093898441,4.234265299325976,-2.11608548984087,72.72727272727273,-9.817721034641366,1.795764894968065,2,-1.7150001525878906,-2.940000534057617,-4.840000152587891,-6.829999923706055,-1.0800018310546946,0,0.006692970423625155,2.6538458716942377,58.52000045776367,1.0000000000000315,58.040000915527344,1.0,57.93999862670898,0.006692970423625155
10778,2015-02-24,58.959999084472656,59.0099983215332,58.0,58.09000015258789,4426900.0,0.01184140417519175,1.0824763350492963,-4.578974842893569,79.65877011662842,70.81874376287288,-1.527837988391724,-3.424983466861306,-4.637942266486533,-7.825184129464958,18.3584522830327,1.0099983215332031,1.4673073586833993,2.9329990386962876,-0.897158779217385,6.76315685660996,1.0179201297394513,4.848077947653124,-2.4243103649331275,96.47892242722516,12.01636081879937,1.9150789089568363,2,-1.7049999237060547,-3.395000457763672,-5.677498817443848,-6.584999084472656,-2.4199981689453125,1,-0.008819546571204429,3.6399438485130537,58.27000045776367,2.6538458716942377,58.52000045776367,1.0000000000000315,58.040000915527344,-0.008819546571204429
10779,2015-02-25,59.099998474121094,59.290000915527344,58.75,58.91999816894531,3921100.0,0.002374480865372064,-1.076940006162243,0.2068971565123978,79.55142615722869,73.36767653783434,-1.289215188849262,-3.4031653345135595,-4.727835749807198,-7.850929119406217,19.20128502755179,0.5400009155273438,1.7088138049037696,2.8594985961914077,-1.1610247625418353,6.880021954924651,0.8492369168247862,4.869760275558029,-2.1189340262227034,88.82339081555946,4.70121385304293,2.0102616793666224,2,-1.3049983978271484,-3.249998092651367,-5.83499813079834,-6.32499885559082,-2.3799972534179616,2,-0.057021980015116824,1.0824763350492963,58.959999084472656,3.6399438485130537,58.27000045776367,2.6538458716942377,58.52000045776367,-0.057021980015116824
10780,2015-02-26,59.41999816894531,59.4900016784668,58.90999984741211,59.27000045776367,5274000.0,0.005414546583522251,2.9999473843442117,0.8333192048488959,78.50204676150308,75.08793956704245,-1.1991768594304375,-3.4694475191990364,-4.948489673095622,-8.053014998109688,20.613005535999633,0.5800018310546875,2.0386272748736047,2.9054983139038058,-1.2009093105835547,7.011905938391166,0.8522945016601255,4.958702126147486,-1.9771464275211343,96.31560772094106,13.491043956489605,2.0532038122436793,2,-1.069997787475586,-3.4699974060058594,-6.137497901916504,-6.5449981689453125,-2.6099967956542898,3,-0.06092223230287286,-1.076940006162243,59.099998474121094,1.0824763350492963,58.959999084472656,3.6399438485130537,58.27000045776367,-0.06092223230287286
10781,2015-02-27,58.79999923706055,59.4900016784668,58.72000122070313,59.4900016784668,6494900.0,-0.010434179585835035,1.2318774878372196,-4.600086467790748,82.26742687065676,76.99388898137671,-0.4089830841048254,-2.660584432163418,-4.233011570474389,-7.317191079013341,22.548994366911483,0.7700004577636648,2.201758159813515,2.0789993286132784,-2.0521594870650546,6.210158144291611,0.013419920774111915,4.144578736452445,-0.9477175082278464,56.3290100147759,-27.666313705942272,2.065579407839166,2,-0.279998779296875,-2.8499984741210938,-5.38749885559082,-5.664999008178711,-1.8600006103515696,4,-0.0346938935713722,2.9999473843442117,59.41999816894531,-1.076940006162243,59.099998474121094,1.0824763350492963,58.959999084472656,-0.0346938935713722
10782,2015-03-02,59.93999862670898,59.9900016784668,58.959999084472656,59.06999969482422,4572500.0,0.019387744973471177,1.1237056642061343,-1.260863555948685,85.7503023375963,79.03003182379109,-1.3858924657358571,-3.4672051432768995,-5.242973619742685,-8.330526826137188,24.767539009097028,1.19000244140625,2.4360803141081746,2.894498825073235,-1.1739228587164448,6.962920508862915,0.8602879831783952,4.928709666968075,-1.7601729079494604,97.48728595061566,7.098508883381342,2.0342108418948386,3,-1.1499977111816335,-3.739997863769524,-6.39999866485595,-6.6599979400634695,-2.969997406005845,0,-0.032365676862804005,1.2318774878372196,58.79999923706055,2.9999473843442117,59.41999816894531,-1.076940006162243,59.099998474121094,-0.032365676862804005
10783,2015-03-03,58.56999969482422,59.81000137329102,58.5,59.79999923706055,6088200.0,-0.022856172226775717,1.0959958007940525,-1.4137943130248072,67.74193548387098,78.54314781480906,0.04705899989104978,-1.7888259793277541,-3.789380785878379,-6.830645138303765,26.61582332091561,1.4399986267089773,2.4644593301477755,1.2704999923706026,-2.4856031188348098,5.026603103576015,-0.6075515632321,3.1485515479733053,1.4200019836425781,4.6979608033897,-81.31146764161177,1.8780515556027049,3,0.220001220703125,-2.3699989318847656,-4.9524993896484375,-5.279998779296875,-0.7900009155273366,1,-0.023561568641039088,1.1237056642061343,59.93999862670898,1.2318774878372196,58.79999923706055,2.9999473843442117,59.41999816894531,-0.023561568641039088
10784,2015-03-04,58.31999969482422,58.66999816894531,57.86000061035156,58.52000045776367,4473900.0,-0.004268396812405872,2.240014953727369,0.16260230680722126,64.83375821842898,77.96515656974017,0.3985417039946313,-1.2998878913276783,-3.488239203388275,-6.465746977952591,28.73592537099663,0.80999755859375,2.4186700628123603,0.8264999389648438,-2.7016255117928267,4.354625389722514,-0.9375627864139915,2.590562664343679,1.6700019836425781,21.5961903192703,-61.32358403978825,1.7640627253788348,3,0.470001220703125,-2.1199989318847656,-4.699999809265137,-4.944999694824219,-0.6199989318847656,2,-0.03052124123133093,1.0959958007940525,58.56999969482422,1.1237056642061343,59.93999862670898,1.2318774878372196,58.79999923706055,-0.03052124123133093
10785,2015-03-05,58.34000015258789,58.790000915527344,58.02000045776367,58.29999923706055,3685800.0,0.0003429433790866909,-1.5666747199369302,-0.20000381468271378,57.031260244545926,75.07409432107072,0.4755841009543431,-1.0824009813675062,-3.448074087776682,-6.354876757274006,30.57606522017985,0.7700004577636719,2.3283484083873134,0.6605003356933565,-2.612806833533355,3.9338075049200683,-0.9761532489199993,2.2971539203067124,1.564801483154298,22.53517847580534,-56.02857623310325,1.6366535846133563,3,0.5850009918212891,-2.1399993896484375,-4.65000057220459,-4.965000152587891,-1.1300010681152344,3,-0.02776823667548267,2.240014953727369,58.31999969482422,1.0959958007940525,58.56999969482422,1.1237056642061343,59.93999862670898,-0.02776823667548267
10786,2015-03-06,57.63999938964844,58.31000137329102,57.45000076293945,58.20000076293945,4476900.0,-0.01199864177423049,1.2051224367031124,-13.99971390425329,47.48857042326298,71.42505517930246,1.1595706058410684,-0.20964089570809108,-2.713821716065233,-5.474374932886178,31.822159578975683,0.8899993896484375,2.1996198371437927,-0.15600032806396769,-3.2342656302731783,2.922264974145243,-1.6951329791685765,1.3831323230406412,2.1830102050781264,7.480258197841542,-65.57827628076326,1.5391326511046055,3,1.0800018310546875,-1.4399986267089844,-3.9499998092651367,-4.2649993896484375,-0.8899993896484375,4,-0.014399688153127754,-1.5666747199369302,58.34000015258789,2.240014953727369,58.31999969482422,1.0959958007940525,58.56999969482422,-0.014399688153127754
10787,2015-03-09,58.41999816894531,58.63000106811523,57.61000061035156,57.7599983215332,4034000.0,0.013532248222697829,-1.1250114242798581,-1.1785682658837473,51.544925835737615,68.30129470364793,0.45045693996375746,-0.7060804741999007,-3.448509492293553,-6.054571101065974,33.47817416347103,1.0200004577636648,2.1202182300120427,0.42099857330322266,-2.2055365559136106,3.047533702520056,-0.892268991305194,1.7342661379116393,1.2606308958740229,41.10157437041335,-28.180240573907078,1.3132675646084158,3,0.3000030517578125,-2.2199974060058594,-4.729998588562012,-4.979997634887695,0.0800018310546875,0,-0.02533378275631426,1.2051224367031124,57.63999938964844,-1.5666747199369302,58.34000015258789,2.240014953727369,58.31999969482422,-0.02533378275631426
10788,2015-03-10,57.099998474121094,58.16999816894531,57.06999969482422,57.849998474121094,5721900.0,-0.022594997196112576,-1.7160538015221158,-1.1363638990838945,44.86552253680279,64.44730541248948,1.6526644662246994,0.8820283667595916,-2.1001821841718,-4.546483626953929,35.26223519722922,1.3499984741210938,1.8618919738524582,-1.0405010223388658,-3.0547181870466957,0.9737161423689642,-2.0476096046927807,-0.033392439984950784,2.4467928925854494,1.7441138375827256,-63.153042215436834,1.0071085823539145,3,1.430002212524414,-0.8999977111816406,-3.1424989700317383,-3.6599979400634766,1.3100013732910156,1,-0.0022766594902253745,-1.1250114242798581,58.41999816894531,1.2051224367031124,57.63999938964844,-1.5666747199369302,58.34000015258789,-0.0022766594902253745
10789,2015-03-11,57.16999816894531,57.77000045776367,57.11999893188477,57.43000030517578,3151500.0,0.001225914127755079,-2.6111134658586206,0.3466695149739583,44.6625558397208,60.68736197673591,1.4305401908811817,0.967981787574665,-2.1369106181105195,-4.433264161593101,36.112737428672276,0.6700019836425781,1.6305948501456555,-1.038001251220706,-2.7994070856655426,0.7234045832241307,-1.9187041684431207,-0.15729833399829118,2.1786498640106444,5.813860648320647,-54.743753015431274,0.8807029172224169,3,1.3600025177001953,-0.3699970245361328,-3.407498359680176,-3.6299972534179688,0.160003662109375,2,0.010669942800224153,-1.7160538015221158,57.099998474121094,-1.1250114242798581,58.41999816894531,1.2051224367031124,57.63999938964844,0.010669942800224153
10790,2015-03-12,57.22000122070313,57.34000015258789,56.349998474121094,56.5,3707900.0,0.0008746379807473836,1.062505463764315,-2.7692127116406273,41.58031299305106,56.166571545890825,1.1573578393138249,1.0688658070116261,-2.1430263611943374,-4.311149973434389,36.39339473237775,0.9900016784667969,1.3515283724587732,-1.0489982604980383,-2.5543273060761535,0.45633078508007685,-1.8016627832870995,-0.2963337377089772,1.9463549452022875,38.15797178800389,-16.873599504433635,0.7526645227890593,3,0.9499988555908132,-0.2200012207031321,-3.4575014114379954,-3.5450019836425852,0.9499969482421804,3,0.008388667109336723,-2.6111134658586206,57.16999816894531,-1.7160538015221158,57.099998474121094,-1.1250114242798581,58.41999816894531,0.008388667109336723
10791,2015-03-13,57.11999893188477,57.5,56.61000061035156,57.38999938964844,4805400.0,-0.0017476806481118157,2.632638126600805,-0.37499999999998646,42.40421682800606,51.35033982260302,1.1108036935833638,1.2054704164259604,-1.982307878972506,-4.039141925141216,35.85106648048577,0.8899993896484375,1.0437736336543821,-1.133000564575191,-2.681610375700302,0.41560924654991993,-1.907305470137743,-0.3586956590126391,1.7647214648422178,33.77191147904721,-18.235523442606322,0.7743049055625544,3,0.960000991821282,-0.10999870300293679,-3.357499122619636,-3.444999694824226,1.0400009155273366,4,0.0015756329529208468,1.062505463764315,57.22000122070313,-2.6111134658586206,57.16999816894531,-1.7160538015221158,57.099998474121094,0.0015756329529208468
10792,2015-03-16,58.33000183105469,58.43999862670898,57.38000106811523,57.4900016784668,5162700.0,0.02118352454125283,1.0000071975845175,-3.1111064016163805,46.10632296371182,48.946382875918665,-0.3929132743746422,0.025108014620442987,-3.1014529947625107,-5.080172437419044,35.29666874535301,1.3199996948242045,0.7444667652173536,0.059002304077147016,-1.4841165447253672,1.6021211528796613,-0.7125571203241137,0.8305617284784077,0.3012463734117148,94.73699580748406,46.35741372168603,0.7715594244012579,3,-0.7600021362304688,-1.3200016021728516,-4.567502021789551,-4.5800018310546875,0.3999977111816406,0,-0.027087292670261887,2.632638126600805,57.11999893188477,1.062505463764315,57.22000122070313,-2.6111134658586206,57.16999816894531,-0.027087292670261887
10793,2015-03-17,57.97000122070313,58.22999954223633,57.47999954223633,58.18999862670898,3261200.0,-0.0061717915146694,4.0000127156898895,-0.26190162624146246,43.20098346598314,46.54274123675802,-0.14189460962074207,0.3868269694606923,-2.653226874006201,-4.589259865847836,34.436638237174385,0.8500022888183594,0.44451028761688605,-0.28949832916259055,-1.838262803029231,1.2592661447040499,-1.0638805660959108,0.48488390777072965,0.46999740600584516,77.51208747885093,32.83361014513733,0.774382236933321,3,-0.40000152587891336,-0.9600009918212962,-4.207501411437995,-4.11000061035157,-3.25,1,0.009142638746531206,1.0000071975845175,58.33000183105469,2.632638126600805,57.11999893188477,1.062505463764315,57.22000122070313,0.009142638746531206
10794,2015-03-18,58.29999923706055,58.68999862670898,56.93000030517578,58.16999816894531,6239000.0,0.005692565282188866,2.8681288277978743,-0.5909209134574084,43.26924002734474,45.013627879291214,-0.5308528997015358,0.08978549870808195,-2.862588344709174,-4.782702857860578,33.29780602278783,1.759998321533196,-0.033114441557501095,0.022499656677247515,-1.518980731676173,1.563980045030668,-0.7482405374994627,0.7932398508539578,-1.9500007629394531,83.33336050354025,43.320019690016906,0.7707401941767107,3,-0.7800006866455078,-1.019998550415039,-4.539999008178711,-4.439998626708984,-3.5699996948242188,2,0.0018868029466736491,4.0000127156898895,57.97000122070313,1.0000071975845175,58.33000183105469,2.632638126600805,57.11999893188477,0.0018868029466736491
10795,2015-03-19,58.52999877929688,58.72999954223633,58.09000015258789,58.349998474121094,3411400.0,0.003945103692044816,1.2068874799400173,1.3846063558203545,48.297602033477965,45.10352028042622,-0.8169811429763882,-0.10711422875608179,-2.9387443823751127,-4.879491139626076,32.0812319820532,0.6399993896484375,-0.24350187584641247,0.22799930572510618,-1.3131631964339405,1.769161807884153,-0.5425819453544136,0.998580556804626,-2.133200302124031,90.56599699502503,50.44294614986647,0.7705812510795227,3,-0.9899997711181712,-0.7849979400634837,-4.562499046325691,-4.66999816894532,-2.9699974060058594,3,-0.020502254797016284,2.8681288277978743,58.29999923706055,4.0000127156898895,57.97000122070313,1.0000071975845175,58.33000183105469,-0.020502254797016284
10796,2015-03-20,59.27999877929688,59.52999877929688,58.72999954223633,58.9000015258789,9150800.0,0.012813941835674303,-1.2222163353537263,2.111092273131857,45.62334593261962,44.44556695785755,-1.4638188652995083,-0.8403425120349866,-3.552995168940541,-5.499667548615932,30.848676138903276,1.0,-0.3992955810516037,0.9399993896484418,-0.6601448253156192,2.5401436046125028,0.13992728216641126,1.7400714971304723,-2.789872259521495,90.38460974156881,55.14174996603893,0.8000721074820322,3,-1.3400001525878977,-1.1349983215332102,-5.1324987411499094,-5.3049983978271555,-4.1899986267089915,4,-0.018724707037936494,1.2068874799400173,58.52999877929688,2.8681288277978743,58.29999923706055,4.0000127156898895,57.97000122070313,-0.018724707037936494
10797,2015-03-23,58.65999984741211,59.2599983215332,58.63000106811523,59.18000030517578,3807300.0,-0.010458821603439472,-1.1724117519385675,-1.3684321480915824,50.662739984460316,45.08970222981951,-0.9009388332072916,-0.199875435016736,-2.8293772424885617,-4.7581998280961315,29.50538950255497,0.6499977111816548,-0.4892244893110984,0.3005004882812514,-1.3055464817700297,1.9065474583325326,-0.5025229967443892,1.103523973306892,-1.9874809920654357,66.53848298203845,26.298715465684452,0.8030234850256422,3,-0.720001220703125,-0.48999977111816406,-3.859999656677246,-4.049999237060547,-3.6399993896484375,0,-0.00852369589670321,-1.2222163353537263,59.27999877929688,1.2068874799400173,58.52999877929688,2.8681288277978743,58.29999923706055,-0.00852369589670321
10798,2015-03-24,58.43999862670898,59.02000045776367,58.40999984741211,58.790000915527344,3665700.0,-0.0037504470043540072,-1.9756138408433275,0.673080732127806,50.887565282899565,45.78136994572825,-0.5262053642473674,-0.021954412075196217,-2.5071441597028965,-4.425557859606037,27.68111327115262,0.6100006103515625,-0.4562857436317955,0.10649929046630291,-1.4752683962951707,1.6882669772277765,-0.6843845529144303,0.8973831338470362,-1.596030975925288,58.076892604470984,14.839423128900222,0.7908838433807355,3,-0.4999999999999929,-0.26999855041503196,-3.017498970031731,-3.5899982452392507,-4.229999542236321,1,0.004962370334396393,-1.1724117519385675,58.65999984741211,-1.2222163353537263,59.27999877929688,1.2068874799400173,58.52999877929688,0.004962370334396393
10799,2015-03-25,55.72999954223633,58.599998474121094,55.72999954223633,58.40999984741211,11204000.0,-0.04637233313065292,-1.141790003786229,7.6570936556548235,36.190479650517375,45.182499574335615,2.188156931638595,2.5535496004884664,0.2911783476249141,-1.6148186026527753,25.710595887964505,2.8699989318847656,-0.5860803705999231,-2.434999847412108,-4.354829523501522,-0.5151701713226942,-3.3949146854568113,-1.4750850093674046,3.799999237060554,0.0,-43.961898972466955,0.9599148380447066,3,1.8999996185302734,2.1300010681152344,0.03249931335449219,-0.6399993896484375,-0.4199981689453054,2,-0.018123063517482052,-1.9756138408433275,58.43999862670898,-1.1724117519385675,58.65999984741211,-1.2222163353537263,59.27999877929688,-0.018123063517482052
10800,2015-03-26,55.79999923706055,56.25,54.61999893188477,55.09000015258789,6830800.0,0.0012560505185572612,1.0248452797285554,-0.26492500135222463,39.56916428320267,44.86749373602413,2.118310133294983,2.3172499410021956,0.3227749658865946,-1.5698745783521915,23.77440036377304,1.6300010681152273,-0.5562944760587527,-2.184000205993655,-4.280125835114916,-0.08787457687239453,-3.2320630205542855,-1.1359373914330249,3.6539995574951263,24.032593520297386,-23.530100844089358,1.048062814560629,3,1.2749996185302805,1.5050010681152344,-0.032500267028808594,-0.7099990844726562,-0.5,3,-0.01917562203322687,-1.141790003786229,55.72999954223633,-1.9756138408433275,58.43999862670898,-1.1724117519385675,58.65999984741211,-0.01917562203322687
10801,2015-03-27,56.7599983215332,57.18000030517578,55.56000137329102,55.77000045776367,5144300.0,0.017204284903198586,-1.2978772908539125,1.3943649864067655,40.77778253437359,44.27543368831988,1.2313659692906072,1.2612477730476286,-0.519798743656203,-2.4421907083513332,21.7350123865039,1.6199989318847585,-0.5043584732807389,-1.1220010757446275,-3.249243941493532,1.005241790004277,-2.1856225086190832,-0.05837964287017172,2.500640478515635,46.12068256781768,-2.1659706687897824,1.063621432874454,3,0.3150005340576243,0.5450019836425781,-0.9924993515014648,-1.6699981689453125,-2.75,4,-0.02114159590781617,1.0248452797285554,55.79999923706055,-1.141790003786229,55.72999954223633,-1.9756138408433275,58.43999862670898,-0.02114159590781617
10802,2015-03-30,58.0,58.11999893188477,56.84000015258789,57.099998474121094,5336100.0,0.02184640090090295,1.2456130957957843,0.9090944120344325,55.04484832311662,45.591418672445826,-0.06746378147035159,-0.1386546597570586,-1.6152289375820317,-3.59311494254149,19.01175488370689,1.3600006103515696,-0.39333147215223363,0.21500053405761577,-1.6815283771377594,2.111529445252991,-0.7332639215400718,1.1632649896553033,1.0750132053222785,76.81817945370084,21.708799125805328,0.9482644555976879,3,-0.9250011444091726,-0.6949996948242188,-2.192500114440918,-2.8699989318847656,-4.299999237060547,0,-0.050172411162277775,-1.2978772908539125,56.7599983215332,1.0248452797285554,55.79999923706055,-1.141790003786229,55.72999954223633,-0.050172411162277775
10803,2015-03-31,57.18999862670898,57.90999984741211,57.08000183105469,57.7400016784668,4905300.0,-0.013965540918810748,-1.15584840227892,-0.6111134658585252,50.103521957988555,46.35078333140625,0.6931508121950074,0.593066382640572,-0.6961017938267631,-2.7029513943550185,16.876895133420327,0.9199981689453125,-0.29530382223187956,-0.526000785827641,-2.4025869679086824,1.3505853962534005,-1.4642938768681617,0.41229230521287974,1.7068140076758027,64.57286408078701,3.094589502395692,0.9382930910405225,3,-0.11499977111814985,0.11500167846680398,-1.2474985122680593,-2.059997558593743,-3.1299972534179545,1,-0.03794366534451832,1.2456130957957843,58.0,-1.2978772908539125,56.7599983215332,1.0248452797285554,55.79999923706055,-0.03794366534451832
10804,2015-04-01,56.540000915527344,57.22999954223633,56.22999954223633,57.04999923706055,5322900.0,-0.011365583612342856,1.2988533970578564,0.927264530448039,46.68615904681663,46.17173411066611,1.1926589623557717,1.1624742842486455,0.0409548608876662,-1.9874134022849432,15.76859802783044,1.0,-0.3359540178342826,-1.086998558044435,-3.011205621551639,0.8372085054627689,-2.0491020897980405,-0.12489502629082949,2.1857391707574365,54.857199532644884,-9.17557099574816,0.962103531753603,4,0.5349979400634837,0.7649993896484375,-0.13000202178955078,-1.1750011444091797,-1.8400001525878906,2,-0.04120979471747421,-1.15584840227892,57.18999862670898,1.2456130957957843,58.0,-1.2978772908539125,56.7599983215332,-0.04120979471747421
10805,2015-04-02,56.72000122070313,57.20000076293945,56.41999816894531,56.68000030517578,3545900.0,0.0031835921871439243,-1.7856977425375675,-0.07843342583382722,48.065775119541314,46.443115131435185,0.8145708395739106,0.9010839377554092,-0.06325165395182353,-2.096648563492572,14.508436087308313,0.7800025939941406,-0.3199763877473103,-0.825998306274407,-2.760193471189311,1.1081968586404969,-1.7930958887318553,0.1410992761830414,1.8415092194056513,45.31253725293851,-21.616592633194387,0.9670975824574511,4,0.21999740600585227,0.5849990844726491,0.10249900817870383,-1.2150001525878977,-2.280002593994155,3,-0.024858953051246635,1.2988533970578564,56.540000915527344,-1.15584840227892,57.18999862670898,1.2456130957957843,58.0,-0.024858953051246635
10806,2015-04-06,56.81000137329102,57.1500015258789,55.86000061035156,56.18999862670898,3120500.0,0.0015867445460322482,-1.015628352764455,15.499713904250893,41.757045089982654,45.45359347649322,0.3770012841183501,0.7860135038045186,-0.09709374706439178,-2.1144821592105387,14.093463007644512,1.2900009155273366,-0.33227589807325586,-0.6944982528686481,-2.655630547641003,1.266634041903707,-1.6750644002548256,0.28606789451752945,1.5938486064887982,42.03546320755531,-20.493131594329867,0.9805661473861766,4,0.00999832153319602,0.4949989318847585,0.3399991989135671,-1.2049999237060618,-2.6400032043457102,0,-0.026579864455704705,-1.7856977425375675,56.72000122070313,1.2988533970578564,56.540000915527344,-1.15584840227892,57.18999862670898,-0.026579864455704705
10807,2015-04-07,56.93999862670898,57.43000030517578,56.56999969482422,56.68999862670898,3259600.0,0.0022882811173292605,-2.5102218762165283,0.40322402018088044,44.271394461598966,44.7184633852376,-0.025296295060790897,0.568606072303858,-0.17116592184974166,-2.181362594653436,13.293497706335721,0.8600006103515625,-0.4207080225596087,-0.4905010223388757,-2.417576433032906,1.4365743883551545,-1.4540387276858908,0.4730366830081394,1.3124973111550418,52.68284967295902,-7.622009844665648,0.9635377053470142,4,-0.3299999237060476,0.365001678466804,0.29500198364258523,-1.3349971771240163,-2.25,1,-0.051457681346015915,-1.015628352764455,56.81000137329102,-1.7856977425375675,56.72000122070313,1.2988533970578564,56.540000915527344,-0.051457681346015915
10808,2015-04-08,56.97000122070313,57.290000915527344,56.56000137329102,56.79999923706055,4142200.0,0.0005269159592160566,-1.2461603469626372,0.6800079345703409,42.34753609586531,45.40258076805403,-0.31932725941992857,0.5569185619924966,-0.1434193023965733,-2.1436009901563366,13.149684963629781,0.729999542236321,-0.5564969519643483,-0.453998565673821,-2.386636582504295,1.4786394511566527,-1.4203175740890615,0.5123204427414194,1.137194836921715,70.70068956133449,12.759008546626475,0.9663190084152374,4,-0.6000022888183594,0.24499893188476562,0.5249996185302663,-1.1149997711181712,-1.3600006103515696,2,-0.057398637663629626,-2.5102218762165283,56.93999862670898,-1.015628352764455,56.81000137329102,-1.7856977425375675,56.72000122070313,-0.057398637663629626
10809,2015-04-09,57.77999877929688,57.84000015258789,56.52999877929688,56.72000122070313,4362200.0,0.014217966319779451,1.2203407364303642,6.2352070010095,45.95469109171162,46.11208374677725,-0.9029014660143062,-0.21611652023228345,-0.8779724824456565,-2.8797975978764256,12.812965795319245,1.3100013732910085,-0.6901521083688209,0.32549896240234943,-1.6095130472727917,2.2605109720774905,-0.6420070424352176,1.2930049672399164,0.18770939329836267,96.96962691096184,41.37202621272306,0.9675060048375699,4,-0.9399986267089844,-0.7049999237060547,-0.28499794006348367,-1.9249973297119212,-2.1699981689453196,3,-0.06438209561435249,-1.2461603469626372,56.97000122070313,-2.5102218762165283,56.93999862670898,-1.015628352764455,56.81000137329102,-0.06438209561435249
10810,2015-04-10,57.70000076293945,57.849998474121094,57.540000915527344,57.83000183105469,3410800.0,-0.0013845278305214537,2.6471512241096873,-0.12264279956238844,40.81395931667194,46.11610338925484,-0.5867479296490714,-0.10362737137108269,-0.6932123187507031,-2.7241178828700754,13.381777273002193,0.30999755859375,-0.8257378682666499,0.2215009689331069,-1.7131716220757482,2.156173559941962,-0.7458353265713171,1.188837264437531,-3.0800018310546804,92.46241848232394,39.56052008451273,0.9673362955044273,4,-0.7100009918212891,-0.6250019073486257,-0.2049999237060547,-1.8449993133544922,-1.9099998474121094,4,-0.05199306690350847,1.2203407364303642,57.77999877929688,-1.2461603469626372,56.97000122070313,-2.5102218762165283,56.93999862670898,-0.05199306690350847
10811,2015-04-13,57.209999084472656,57.9900016784668,57.18999862670898,57.81999969482422,3004400.0,-0.008492230017118518,-1.4615420730776585,4.692273834326125,41.44037067879564,44.60449476210806,-0.029279886397056032,0.4147258143476904,-0.12551605437114688,-2.16770073516507,13.917542504381725,0.8000030517578196,-0.5995048870178152,-0.27300071716308594,-2.2045784973815117,1.6585770630553398,-1.2387896072722953,0.6927881729461234,-2.525400161743157,46.5752708821598,-4.411600157313671,0.9657888901092113,4,-0.28499794006347656,-0.13500022888182883,0.35250186920166016,-1.3549976348876953,-1.4300003051757741,0,-0.04841811749854552,2.6471512241096873,57.70000076293945,1.2203407364303642,57.77999877929688,-1.2461603469626372,56.97000122070313,-0.04841811749854552
10812,2015-04-14,56.75,57.40999984741211,56.58000183105469,57.1500015258789,3875100.0,-0.008040536476734639,-1.2432443578402566,0.6557395502413772,40.29851007741961,43.5150489976004,0.2623486935987671,0.7908323212762696,0.4477644606328752,-1.6420093895940227,13.764725745793749,0.8299980163574219,-0.4208430325494419,-0.6539997100830064,-2.5688871690248334,1.2608877488588206,-1.6114434395539163,0.30344401938790355,-1.933184967041008,15.068546838379545,-33.57478277126512,0.957443729470913,4,0.1750011444091797,0.3249988555908274,0.7100009918212891,-0.8949985504150391,-1.1199989318847727,1,-0.045462587331360105,-1.4615420730776585,57.209999084472656,2.6471512241096873,57.70000076293945,1.2203407364303642,57.77999877929688,-0.045462587331360105
10813,2015-04-15,58.5,58.68999862670898,56.9900016784668,57.11000061035156,6654600.0,0.03083700440528636,-1.0858893408285544,-3.4749852181045457,67.87097949168515,45.86891793591913,-1.4329788037014097,-0.9670044613872761,-1.167572884599025,-3.3201045308064323,13.177934440009286,1.9399986267089773,-0.2696025186762654,1.069500350952147,-0.8924581440823971,3.031458845986691,0.08852110343487851,2.0504795984694155,-3.556257501220699,91.20376666060345,34.90343156440549,0.9809792475172707,4,-1.2250003814697266,-1.4250011444091726,-1.039999008178711,-2.644998550415039,-3.0,2,-0.06512822860326539,-1.2432443578402566,56.75,-1.4615420730776585,57.209999084472656,2.6471512241096873,57.70000076293945,-0.06512822860326539
10814,2015-04-16,58.40999984741211,58.58000183105469,58.08000183105469,58.13999938964844,4058800.0,-0.001538464146801588,-1.5641316574558615,0.19424501893627533,66.7953779792209,47.94998492032798,-1.173198056264539,-0.9152670144966351,-0.9718053613154751,-3.1595895641078755,13.225084237092682,0.5,-0.36920472008849003,0.9740001678466825,-0.9988082228523254,2.9468085585456905,-0.012404027502824988,1.96040436319619,-3.241481980957026,86.72989552052647,25.259503222092732,0.986404195349505,4,-1.135000228881836,-1.335000991821282,-1.044999122619629,-2.5549983978271484,-3.0400009155273366,3,-0.04793698415297298,-1.0858893408285544,58.5,-1.2432443578402566,56.75,-1.4615420730776585,57.209999084472656,-0.04793698415297298
10815,2015-04-17,57.33000183105469,58.20000076293945,57.20000076293945,57.84000015258789,5231200.0,-0.018489950679314582,-1.5974010532521514,-1.888879469899264,53.612191566565045,49.26722341772602,0.0027135382037997147,0.07401556425097056,0.19778821285601822,-2.019271476846008,13.481601624409539,1.2099990844726562,-0.3832283185258234,-0.04599800109863139,-1.9505229936994155,1.8585269915021527,-0.9982604973990234,0.9062644952017607,-1.950195118984368,35.54507767711714,-26.7157947238179,0.9522624963003915,4,0.2799968719482422,-0.2550029754638601,0.33499908447265625,-1.4750003814697266,-2.7700004577636648,4,-0.030001764621808036,-1.5641316574558615,58.40999984741211,-1.0858893408285544,58.5,-1.2432443578402566,56.75,-0.030001764621808036
10816,2015-04-20,58.16999816894531,58.52999877929688,57.599998474121094,57.599998474121094,3220400.0,0.014651950306333594,-2.2631607126126254,-1.1176501387507198,51.13483571824375,50.02982800179766,-0.6974208687567582,-0.8995219891783393,-0.5632487143347404,-2.7987200131475305,12.899433782949703,1.1999969482421946,-0.27958053994970555,0.8494983673095717,-0.8778598027049185,2.576856537324062,-0.014180717697676926,1.7131774523168204,-2.5915799419966703,75.35539111553875,14.318932698263723,0.8636790850072463,4,-0.5599994659423828,-1.094999313354485,-0.5849981307983398,-2.3149967193603516,-2.1999969482421804,0,-0.0409145148415796,-1.5974010532521514,57.33000183105469,-1.5641316574558615,58.40999984741211,-1.0858893408285544,58.5,-0.0409145148415796
10817,2015-04-21,58.15999984741211,58.86999893188477,58.02999877929688,58.86999893188477,2853700.0,-0.00017188107010357445,1.366200664080502,-1.2456130957958123,57.249649320879996,51.68561836013263,-0.5544750847904112,-0.9791021148700452,-0.44215314183053067,-2.732247763374872,12.303950317281002,0.8400001525878906,-0.19654255663530762,0.8645000457763672,-0.7943448046779054,2.5233448962306397,0.035077620549230915,1.6939224710035035,-2.3948867964778486,62.234036077348954,1.5769596907713677,0.8294224252271364,4,-0.46000099182128196,-1.085000991821282,-0.6149997711181641,-2.3049983978271484,-2.25,1,-0.04092161407082828,-2.2631607126126254,58.16999816894531,-1.5974010532521514,57.33000183105469,-1.5641316574558615,58.40999984741211,-0.04092161407082828
10818,2015-04-22,58.72999954223633,58.86000061035156,57.97000122070313,58.540000915527344,4473500.0,0.00980054498486349,2.955546136565899,-0.267604044658877,66.56582614301152,53.975744476943724,-0.9482868838685548,-1.6087427803007586,-0.8892401369631031,-3.2353391465279415,11.974877782763796,0.8899993896484304,-0.025100224543194827,1.4199996948242202,-0.28538475317770917,3.1253841428261495,0.567307470823259,2.2726919188251813,-2.7164956208260236,91.61679382338122,28.977464164915062,0.8526922240009644,4,-1.0049991607666016,-1.6550006866455007,-1.4399995803833008,-2.874998092651367,-2.8100013732910156,2,-0.0527839008732105,1.366200664080502,58.15999984741211,-2.2631607126126254,58.16999816894531,-1.5974010532521514,57.33000183105469,-0.0527839008732105
10819,2015-04-23,54.72000122070313,54.93000030517578,53.93000030517578,54.29999923706055,22987500.0,-0.06827853486784652,1.3809519484471007,2.210552733551546,40.4214441789256,53.9321316838608,2.885438171100141,2.4471773983196243,3.1496397939130176,0.7887508462063195,12.178583824859865,4.799999237060547,0.016667125524577386,-2.5394987106323157,-4.484818797409325,-0.5941786238553064,-3.512158754020824,-1.5668386672438075,4.149997711181641,15.991925812611946,-46.82163261613897,0.9726600433885058,4,1.6799983978271413,2.009998321533196,2.5699987411498952,1.1350002288818288,0.9899978637695241,3,0.014254363338752185,2.955546136565899,58.72999954223633,1.366200664080502,58.15999984741211,-2.2631607126126254,58.16999816894531,0.014254363338752185
10820,2015-04-24,54.72999954223633,54.83000183105469,54.13000106811523,54.68000030517578,10533600.0,0.00018271786020007674,4.599920655507633,0.11904524027937782,39.96136693021005,53.76779793401796,2.6930426299627968,2.4800612744202652,3.163431903675715,0.7916084121438018,11.668423161566718,0.7000007629394602,0.07446026059995603,-2.4760004043579116,-4.637202244202598,-0.3147985645132252,-3.556601324280251,-1.395399484435572,4.130001068115234,16.194321041613392,-47.21316216386451,1.080600919922343,4,1.6700000762939453,2.0,2.6700000762939453,1.1250019073486328,0.5200004577636719,4,0.011693758359244022,1.3809519484471007,54.72000122070313,2.955546136565899,58.72999954223633,1.366200664080502,58.15999984741211,0.011693758359244022
10821,2015-04-27,55.56000137329102,56.29999923706055,55.09000015258789,55.31999969482422,8397300.0,0.015165390791099131,-2.4571364733707175,4.800106813153419,43.76130872517951,54.15255333932461,1.792919564551731,1.6396130003916127,2.320933142756566,-0.01786620972874431,11.585826795578546,1.5699996948242188,0.051578382758670216,-1.585998725891109,-3.86286928525994,0.690871833477722,-2.7244340055755245,-0.4475634462066935,3.2013992309570227,32.99598221145948,-30.455787773103552,1.138435279684416,4,0.8399982452392507,1.1699981689453054,2.082498550415032,0.2950000762939382,-0.6700019836425852,0,-0.017998559670315717,4.599920655507633,54.72999954223633,1.3809519484471007,54.72000122070313,2.955546136565899,58.72999954223633,-0.017998559670315717
10822,2015-04-28,55.09000015258789,55.52000045776367,54.63999938964844,55.31000137329102,6729300.0,-0.008459345015946584,1.7500059604701619,-0.9166653421282708,41.82607417835482,51.258674971176795,2.2380407944668335,1.9820468571196628,2.7556321369175123,0.4651877442371486,12.375370797401228,0.9200019836425852,0.0671041132564838,-1.9104999542236314,-4.325325994761037,0.5043260863137746,-3.1179129744923344,-0.7030869339549284,3.574772445678711,23.529407213104605,-37.39414939954716,1.2074130202687023,4,1.3099994659423828,1.5049991607666016,2.9524993896484375,0.7650012969970703,-1.1100006103515625,1,0.0159738802991074,-2.4571364733707175,55.56000137329102,4.599920655507633,54.72999954223633,1.3809519484471007,54.72000122070313,0.0159738802991074
10823,2015-04-29,55.02000045776367,55.31999969482422,54.36999893188477,54.66999816894531,5276300.0,-0.0012706424873903943,-1.0000000000000149,-1.5909106672214772,37.174717894739054,47.967490517345475,1.9696161241163566,1.982799373640276,2.7813736400973212,0.5310405027762286,13.256279762463151,0.950000762939446,0.10391329885465694,-1.871999740600586,-4.441050451904658,0.6970509707034864,-3.156525096252622,-0.5874743849485498,3.5500766946411133,45.991588347301786,-9.94391036285296,1.2845253556520377,4,1.3799991607666016,1.4549999237060547,3.034998893737793,0.8700008392333984,-1.2299995422363281,2,0.016175924795414076,1.7500059604701619,55.09000015258789,-2.4571364733707175,55.56000137329102,4.599920655507633,54.72999954223633,0.016175924795414076
10824,2015-04-30,54.209999084472656,55.1500015258789,53.91999816894531,54.90999984741211,6756900.0,-0.014721944139437393,1.0847441737168406,-1.9999891009362296,34.81286559609407,45.87867652062648,2.3704749924611335,2.750302147238621,3.5451739553340076,1.335495807408762,13.66377148090665,1.2300033569335866,0.16752310720491437,-2.5655010223388643,-5.399426455005994,0.26842441032826514,-3.982463738672429,-1.1485383060052996,4.2672765309875516,12.184906948676316,-37.51375461081986,1.4169627163335647,4,2.184999465942383,2.184999465942383,3.8450002670288086,1.845001220703125,-1.3899993896484375,3,0.03154397921697161,-1.0000000000000149,55.02000045776367,1.7500059604701619,55.09000015258789,-2.4571364733707175,55.56000137329102,0.03154397921697161
10825,2015-05-01,55.31000137329102,55.43000030517578,54.41999816894531,54.709999084472656,5726700.0,0.02029150170440497,1.4047665541936685,-0.8571451926692599,42.14876632320718,44.88022436562242,1.0658924232262876,1.6224330242776617,2.4075762995338934,0.23357315783841415,14.007981191400221,1.220001220703125,-0.16461317732884595,-1.394998741149898,-4.303899234579781,1.5139017522799847,-2.8494489878648395,0.059451505565043306,2.984983144308586,58.403469770140845,7.966454322239549,1.454450246714941,5,1.0849971771240163,1.0849971771240163,2.4349985122680593,0.7449989318847585,-2.3900032043457102,4,0.007231923725367961,1.0847441737168406,54.209999084472656,-1.0000000000000149,55.02000045776367,1.7500059604701619,55.09000015258789,0.007231923725367961
10826,2015-05-04,55.29999923706055,55.61000061035156,55.0099983215332,55.29999923706055,4060500.0,-0.00018083775053578943,-1.0689668780089974,0.0,43.77681953727877,43.38324327855562,0.6995359120613927,1.5953012093035568,2.3636175206900987,0.24956084986222038,13.931419703274429,0.6000022888183594,-0.5093724233147228,-1.329500770568849,-4.304557842528169,1.6455563013904708,-2.8170293065485055,0.15802776541080732,2.819985826592891,81.65674997291343,25.641017179357817,1.487528535979659,5,1.0900001525878906,1.0949993133544922,1.890000343322754,0.7550010681152344,-1.1100006103515696,0,-0.0009041453481076767,1.4047665541936685,55.31000137329102,1.0847441737168406,54.209999084472656,-1.0000000000000149,55.02000045776367,-0.0009041453481076767
10827,2015-05-05,54.0099983215332,55.02999877929688,53.849998474121094,54.97000122070313,7970100.0,-0.023327322483267188,1.1851897638768543,-100.0,29.937434184532535,39.313421949835735,1.4963041733756128,2.797993561719501,3.591614520898318,1.5392245517829153,14.332563120614635,1.4500007629394531,-0.7031369827690526,-2.473001670837405,-5.664378749064724,0.7183754073899138,-4.068690209951065,-0.8773131317237457,3.941987266331907,9.090889386918205,-40.71924516779896,1.595688539113661,5,1.0650005340576172,2.3500003814697266,3.1800012588500977,2.045001983642578,-0.3699989318847656,1,0.0162932993049989,-1.0689668780089974,55.29999923706055,1.4047665541936685,55.31000137329102,1.0847441737168406,54.209999084472656,0.0162932993049989
10828,2015-05-06,53.70000076293945,54.54999923706055,53.34000015258789,54.13000106811523,7737300.0,-0.005739632812951867,-1.1043434417148204,0.44791563186692035,29.360207177250118,38.084395616316236,1.1373682317726903,3.0044918461829724,3.8124834577549223,1.861608955531608,14.834926086898623,1.2099990844726562,-0.9684886730201043,-2.6194992065429688,-6.033140131397332,0.7941417183113941,-4.32631966897015,-0.9126787441157873,4.005865598101018,15.859054526633134,-28.071411545462905,1.7068204624271799,5,1.1199989318847656,2.404998779296875,3.4899988174438477,2.354999542236328,-0.69000244140625,2,0.005214129894205,1.1851897638768543,54.0099983215332,-1.0689668780089974,55.29999923706055,1.4047665541936685,55.31000137329102,0.005214129894205
10829,2015-05-07,54.06000137329102,54.4000015258789,53.81999969482422,53.97000122070313,5846600.0,0.006703921885230502,-1.9743439263670217,-0.20930253189262424,34.70532798014793,37.50039128853155,0.7530973850719391,2.4785873707246324,3.361186535830484,1.5099870908543522,15.894881557407222,0.700000762939446,-1.3072774452232139,-2.073498725891106,-5.55674717422594,1.4097497224437276,-3.815122950058523,-0.33187450172368926,3.296595691073243,31.718109053266584,-12.724756158457541,1.741624224167417,5,0.759998321533196,2.0449981689453054,3.129998207092278,1.9949989318847585,-1.0100021362304759,3,-0.004994458951254832,-1.1043434417148204,53.70000076293945,1.1851897638768543,54.0099983215332,-1.0689668780089974,55.29999923706055,-0.004994458951254832
10830,2015-05-08,54.70000076293945,55.16999816894531,54.34000015258789,54.5,4814600.0,0.011838686152247035,-2.1922972526867914,2.2222269317170347,33.46045352343059,36.35585182167056,0.12113366301336725,1.6889026627245585,2.625129226347468,0.9042077570818208,16.769395795946167,1.1099967956542898,-1.7893811440204672,-1.2834993362426772,-4.740995839826056,2.1739971673407013,-3.01224758803437,0.4452489155490156,2.335268548482702,59.91190907914571,18.57873282112938,1.7287482517916894,5,-0.22500038146972656,1.404998779296875,2.4899988174438477,1.3549995422363281,-1.6100006103515625,4,-0.03436930606752353,-1.9743439263670217,54.06000137329102,-1.1043434417148204,53.70000076293945,1.1851897638768543,54.0099983215332,-0.03436930606752353
10831,2015-05-11,54.43999862670898,54.75,54.31000137329102,54.61999893188477,4204100.0,-0.0047532382560153685,-1.0000173397375087,-0.8999980926587142,32.68156742065504,35.339795515259475,0.22971259398244825,1.8242745426579603,2.8040591656322036,1.1979041587831958,17.408045112026947,0.43999862670897727,-1.740135462843817,-1.4050014495849652,-4.8775188664998055,2.067515967329875,-3.1412601580423853,0.33125725887245494,2.299649152006438,60.10927139203209,20.535078809768542,1.7362587084574208,5,0.03500175476074929,1.6650009155273509,2.6825008392334055,1.7600021362304759,-1.1499977111816335,0,-0.027920655696305086,-2.1922972526867914,54.70000076293945,-1.9743439263670217,54.06000137329102,-1.1043434417148204,53.70000076293945,-0.027920655696305086
10832,2015-05-12,54.16999816894531,54.59000015258789,53.75,54.20000076293945,4315500.0,-0.004959597071539923,1.0740709344108657,0.166680795151091,28.16092605009166,34.33826308807643,0.3972631841963761,1.9932734599499256,2.951427254088003,1.5099511782350135,17.71553895935894,0.8400001525878906,-1.692027937808291,-1.546001815795897,-5.068294066036266,1.976290434444472,-3.3071479409160816,0.21514430932428752,2.297677799679903,45.35513202410558,11.853235293754906,1.761146125120185,5,0.30500221252441406,1.9350013732910156,2.8925018310546875,2.0300025939941406,0.050003051757819605,1,0.0003692165117172852,-1.0000173397375087,54.43999862670898,-2.1922972526867914,54.70000076293945,-1.9743439263670217,54.06000137329102,0.0003692165117172852
10833,2015-05-13,54.68999862670898,54.959999084472656,54.13000106811523,54.15999984741211,4332600.0,0.00959941804210307,-1.8135700615527417,-17.665098537825575,49.78415426068227,36.001739606364005,-0.19497445545066938,1.2366033721191911,2.356474381439277,1.0190017807594174,19.134571963188705,0.829998016357429,-1.7405138491926664,-0.8355012893676843,-4.128469714583964,2.4574671358485958,-2.481985501975828,0.8109829232404593,1.5274632766332488,66.19717174756292,29.221268340826967,1.6464842126081403,5,-0.2149982452392507,1.4150009155273509,2.267500877380378,1.5100021362304759,-0.18000030517577414,2,-0.019199108857679725,1.0740709344108657,54.16999816894531,-1.0000173397375087,54.43999862670898,-2.1922972526867914,54.70000076293945,-0.019199108857679725
10834,2015-05-14,55.61000061035156,55.86000061035156,55.0,55.11999893188477,4109300.0,0.01682212482618861,-1.3561675332479817,0.9245335982034883,55.59796258593367,37.496094746666955,-1.0007403542182374,0.10126907995243073,1.3787246101883426,0.11820740240823113,20.346089505505265,1.1700019836425852,-1.7044382161326652,0.2245006561279297,-2.777326707051131,3.2263280193069903,-1.2764130254616006,1.72541433771746,0.3772643529303181,88.1516621950955,46.541600718398286,1.5009136815895308,5,-1.010000228881836,0.4949989318847656,1.1824989318847727,0.5900001525878906,-0.1100006103515625,3,-0.046754221547956276,-1.8135700615527417,54.68999862670898,1.0740709344108657,54.16999816894531,-1.0000173397375087,54.43999862670898,-0.046754221547956276
10835,2015-05-15,55.61000061035156,56.0,55.27000045776367,55.9000015258789,4165300.0,0.0,1.9796029583495522,-0.5918365758148962,50.35561283320893,38.22707177954808,-1.0657893887124317,-0.03604405567975988,1.3191414151174925,0.14144214959587487,20.87500899044181,0.7299995422363281,-1.6067483907126814,0.31050071716308736,-2.5520887803194086,3.1730902146455833,-1.120794031578157,1.7417954659043318,-2.270000457763672,82.66669379340279,38.31601329861495,1.4312947487412464,5,-0.9400005340576172,0.4949989318847656,1.3474988937378,0.5900001525878906,-0.779998779296875,4,-0.04603491000168203,-1.3561675332479817,55.61000061035156,-1.8135700615527417,54.68999862670898,1.0740709344108657,54.16999816894531,-0.04603491000168203
10836,2015-05-18,55.790000915527344,55.9000015258789,55.27999877929688,55.5099983215332,3861300.0,0.003236833360909408,1.4799920654902365,-0.9655231380390124,55.19287682676486,41.033232073129454,-1.3063500608892298,-0.4252950572179799,1.1029876270993242,-0.023461451838969083,21.739071115150345,0.620002746582017,-1.3899616190761535,0.6095008850097656,-1.9303333430324017,3.149335113051933,-0.660416229011318,1.8794179990308493,-2.396800765991209,90.66670735677084,41.877806068187105,1.269917114021084,5,-1.1200008392333984,0.3149986267089844,1.2424983978271484,0.4099998474121094,-1.7999992370605469,0,-0.04839578273224221,1.9796029583495522,55.61000061035156,-1.3561675332479817,55.61000061035156,-1.8135700615527417,54.68999862670898,-0.04839578273224221
10837,2015-05-19,55.77999877929688,56.13000106811523,55.56999969482422,55.88999938964844,4848500.0,-0.00017928187966165243,-1.1132175965912094,-0.3928556831650541,55.68860018559502,43.95860907405667,-1.1386061208243632,-0.6353115738010686,1.0508291091881787,0.0023711914835331527,22.885824390506652,0.5600013732910085,-1.346997369512593,0.7184988021850671,-1.4257645059731914,2.8627621103433256,-0.35363285189406213,1.7906304562641964,-2.334662632751467,82.49988555908274,31.9791938278985,1.072131654079128,5,-0.8399982452392649,0.325000762939446,1.220001220703118,0.420001983642571,-1.9799995422363352,1,-0.044639618470083575,1.4799920654902365,55.790000915527344,1.9796029583495522,55.61000061035156,-1.3561675332479817,55.61000061035156,-0.044639618470083575
10838,2015-05-20,55.63000106811523,56.27000045776367,55.56000137329102,55.81000137329102,4179300.0,-0.0026890949168920653,-3.4374985098826123,1.6363573311141204,61.79402056511929,46.96846380572015,-0.7666708787094549,-0.7688870941770816,1.1781956077000117,0.16621049368432494,23.997295675025303,0.7099990844726491,-1.3356079523701823,0.7235010147094627,-0.5923668633219208,2.039368892740846,0.06556707569377096,1.3814349537251545,-2.0772783247070166,49.606365435850975,-5.525459137906097,0.6579339390156915,5,-0.6200008392333913,0.47499847412110086,1.3699989318847727,0.5699996948242259,-2.729999542236328,2,-0.025346033081783403,-1.1132175965912094,55.77999877929688,1.4799920654902365,55.790000915527344,1.9796029583495522,55.61000061035156,-0.025346033081783403
10839,2015-05-21,55.5,56.0,55.2599983215332,55.5099983215332,4260800.0,-0.0023368877515578257,-2.020404667927848,0.05554613656592619,51.88117196405268,49.01521029912261,-0.45921646091942137,-0.6086606487809263,1.281331588157201,0.311194121620467,22.76369231802825,0.7400016784667969,-1.0341239122637162,0.5545000076293931,-0.7841328189820516,1.8931328342408378,-0.11481640567632923,1.2238164209351154,-1.784240593730459,23.762492162891004,-29.676751882434107,0.6693164133057213,5,-0.48999977111816406,0.6049995422363281,1.6749992370605469,0.7000007629394531,-3.979999542236328,3,-0.01783786808048282,-3.4374985098826123,55.63000106811523,-1.1132175965912094,55.77999877929688,1.4799920654902365,55.790000915527344,-0.01783786808048282
10840,2015-05-22,55.36999893188477,55.599998474121094,55.22999954223633,55.22999954223633,5419700.0,-0.0023423615876617676,-4.285722070844686,-14.00228920259514,50.67697888121038,51.01470046140653,-0.25052711215675316,-0.45139741172614123,1.3807910504970522,0.4602043933418045,21.47201515781508,0.3699989318847656,-0.6778059706451103,0.3924989700317454,-0.9550120849754578,1.7400100250389485,-0.2812565574718562,1.066254497535347,-1.5009850625255865,13.461467923560086,-34.90445582487154,0.6737555275036025,5,-0.3599987030029368,0.7350006103515554,1.8050003051757741,0.8300018310546804,-3.8600006103515696,4,0.0023478611273797245,-2.020404667927848,55.5,-3.4374985098826123,55.63000106811523,-1.1132175965912094,55.77999877929688,0.0023478611273797245
10841,2015-05-26,54.56000137329102,55.25,54.20000076293945,55.25,5312000.0,-0.014628816583330484,2.0434821068227933,-4.928583106266729,55.863568928046305,54.09277189229038,0.6462422429244654,0.29496437857681457,2.1534289250627126,1.2931566137746628,21.634945605199267,1.1699981689453196,-0.4377311211241306,-0.36749858856200746,-1.6981083326951847,0.9631111555711698,-1.0328034606285925,0.2978062835045776,-0.5469283086275638,17.3913363973776,-34.457862705021476,0.6653048720665873,5,0.6399993896484304,1.5449981689453054,2.7824974060058523,2.239999771118157,-2.6500015258789134,1,0.004948688617442798,-4.285722070844686,55.36999893188477,-2.020404667927848,55.5,-3.4374985098826123,55.63000106811523,0.004948688617442798
10842,2015-05-27,55.97000122070313,56.22999954223633,54.59000015258789,54.709999084472656,7278200.0,0.025843105057221427,-1.1866658528645833,-1.8260936869399171,69.60275132344859,56.29483823259775,-0.5381701103978926,-1.1022401125129448,0.6826754612933641,-0.07811157741664942,21.235036674617707,1.6699981689453054,-0.18422018512065108,0.9985012054443416,-0.4106167233425708,2.407619134231254,0.2939422410508854,1.7030601698377978,-1.8215125124536584,85.50728109715904,27.903249649215084,0.7045589643934574,5,-0.7350006103515696,0.13499832153319602,1.372497558593743,1.029998779296868,-4.0,2,-0.03537608538596815,2.0434821068227933,54.56000137329102,-4.285722070844686,55.36999893188477,-2.020404667927848,55.5,-0.03537608538596815
10843,2015-05-28,55.90999984741211,56.4000015258789,55.72000122070313,55.959999084472656,6851200.0,-0.0010720273714918127,-2.1628179309978117,-0.03968186689756625,66.84878527375459,57.544929642355626,-0.320629961778117,-1.0246793468543132,0.6915790603388174,0.020506113773429036,20.619260336175838,0.680000305175767,0.11989947045489657,0.8939998626708956,-0.5764449714335811,2.3644446967753723,0.1587774456186537,1.6292222797231375,-1.7099990844726562,77.72720415732525,16.152771996045665,0.7352224170522393,5,-0.6099987030029297,0.1900005340576172,1.477499008178718,1.1000003814697266,-4.520000457763672,3,-0.03773923477213581,-1.1866658528645833,55.97000122070313,2.0434821068227933,54.56000137329102,-4.285722070844686,55.36999893188477,-0.03773923477213581
10844,2015-05-29,55.91999816894531,56.34000015258789,55.56999969482422,56.02000045776367,5928700.0,0.0001788288599622323,1.08107759798337,2.0000762951094835,62.551402213935255,58.90001735132522,-0.3151747595432397,-0.9486374197175209,0.6189071705022684,0.06282699214398946,19.782259892738306,0.7700004577636719,0.5189059593536101,0.8184982299804702,-0.6534756306679341,2.2904720906288745,0.08251129965626802,1.5544851603046723,-1.5439973449707054,78.18167316031979,15.7196022083262,0.7359869303242019,5,-0.6199970245361328,-1.049997329711914,1.480001449584961,1.0900020599365234,-4.709999084472656,4,-0.054005664198028214,-2.1628179309978117,55.90999984741211,-1.1866658528645833,55.97000122070313,2.0434821068227933,54.56000137329102,-0.054005664198028214
10845,2015-06-01,55.709999084472656,56.34000015258789,55.41999816894531,55.70000076293945,4576000.0,-0.0037553485577415113,-2.2280572602611377,-0.09998092695021935,63.20166419094744,59.78988261401217,-0.1000170318968614,-0.7453494723851719,0.7550855786566046,0.33834676018319954,19.188090054308674,0.9200019836425781,0.611528008046669,0.5884992599487333,-0.9060985154848993,2.083097035382366,-0.15879962776808298,1.3357981476655496,-1.1720782043457092,68.63626354000337,5.633823839482545,0.7472988877168163,6,-0.40999794006347656,-0.8399982452392578,0.8550004959106445,1.2500019073486328,-6.180000305175774,0,-0.07521089024531702,1.08107759798337,55.91999816894531,-2.1628179309978117,55.90999984741211,-1.1866658528645833,55.97000122070313,-0.07521089024531702
10846,2015-06-02,55.25,55.599998474121094,54.88000106811523,55.41999816894531,4630100.0,-0.00825702911563797,1.7169776011977005,-17.00267073636017,60.800018310546875,60.35781796122904,0.30768373520419345,-0.3049217624050158,1.1102182940051861,0.8470073817225767,18.874005336148137,0.829998016357429,0.5716172934705384,0.13100013732910298,-1.362507368525499,1.6245076431837049,-0.6157536155981944,0.8777538902564004,-0.5631126682128951,36.46405230135678,-27.582167131564,0.7467537529273004,6,0.05000114440917969,-0.37999916076660156,1.3149995803833008,1.710000991821289,-7.1399993896484375,1,-0.0676923380717972,-2.2280572602611377,55.709999084472656,1.08107759798337,55.91999816894531,-2.1628179309978117,55.90999984741211,-0.0676923380717972
10847,2015-06-03,54.88999938964844,55.58000183105469,54.81999969482422,55.459999084472656,3659000.0,-0.006515848151159465,-1.1408538485509505,3.352975495915986,52.06612351894783,59.27694051165443,0.590230479837814,0.13110863592223154,1.3789946559725905,1.2403384070424153,17.939574710648802,0.7600021362304688,0.5722261826697093,-0.2730005264282198,-1.6781803341482089,1.1321792812917693,-0.9755904302882143,0.4295893774317747,1.5100021362304616,4.430355297594349,-56.89235266667592,0.7025899038599932,6,0.4100017547607422,-0.019998550415039062,1.6750001907348633,2.0700016021728516,-5.880001068115234,2,-0.054290391243806746,1.7169776011977005,55.25,-2.2280572602611377,55.709999084472656,1.08107759798337,55.91999816894531,-0.054290391243806746
10848,2015-06-04,53.97999954223633,54.88000106811523,53.83000183105469,54.65999984741211,6640700.0,-0.016578609173453995,-1.1428649279875294,1.1929836302552503,33.12627600886148,57.193063183299856,1.387471275835452,1.1206153685398874,2.1924075128771037,2.178236446688878,16.964297610753054,1.05999755859375,0.49191747271611064,-1.197000312805173,-2.545232862144829,0.15123223653448292,-1.8711165874750009,-0.522884038135345,2.388401947021478,5.976008425775213,-49.8068917112301,0.6741162746698262,6,1.1350021362304688,0.8900012969970703,2.5174999237060547,2.980001449584961,-4.649997711181641,3,-0.037235982559808756,-1.1408538485509505,54.88999938964844,1.7169776011977005,55.25,-2.2280572602611377,55.709999084472656,-0.037235982559808756
10849,2015-06-05,53.790000915527344,54.2599983215332,53.58000183105469,53.97999954223633,3650400.0,-0.00351979674546532,-1.229508401758522,0.2794096197646109,31.872500877684928,55.1036767384637,1.4632769670708399,1.3590271253373771,2.3689846705890716,2.4029758849220286,15.9960446274049,0.6799964904785156,0.3944912671971821,-1.3734989166259766,-2.7732475949205835,0.026249761668630356,-2.0733732557732765,-0.6736245774786767,2.476864587402339,7.608667108029252,-42.924062128966185,0.6998743391473022,6,1.2000007629394531,1.0799999237060547,2.6474990844726562,3.1700000762939453,-4.030002593994141,4,-0.044617986336306426,-1.1428649279875294,53.97999954223633,-1.1408538485509505,54.88999938964844,1.7169776011977005,55.25,-0.044617986336306426
10850,2015-06-08,52.81999969482422,53.72000122070313,52.709999084472656,53.66999816894531,4795400.0,-0.018033114039660125,1.126310041037897,4.473708514867388,24.440598375896883,51.612235566002646,2.2724989320620708,2.2988237074788174,3.3117595571075498,3.4076992303569966,15.891773638638654,1.0800018310546875,0.23147021215996233,-2.249500083923337,-3.99107221259775,-0.507927955248924,-3.120286148260547,-1.378714019586127,3.285653987792962,3.806250296992064,-39.92929032375595,0.8707860643372078,6,1.7350006103515625,1.7350006103515625,3.5749988555908203,4.135000228881836,-3.329998016357422,0,-0.030480890186550424,-1.229508401758522,53.790000915527344,-1.1428649279875294,53.97999954223633,-1.1408538485509505,54.88999938964844,-0.030480890186550424
10851,2015-06-09,52.91999816894531,53.290000915527344,52.43999862670898,52.84000015258789,4414300.0,0.0018931933869528184,1.0731674412329966,-0.09411548231323658,25.762681618571236,46.74111670990517,2.140497577964922,2.1914696951612456,3.154187017036193,3.344634274219075,15.820471370940309,0.8500022888183665,0.14348024233508738,-2.0735015869140625,-4.047845684667081,-0.09915748916104405,-3.0606736357905717,-1.0863295380375533,2.9140031458203097,15.286594025510041,-22.572876619177677,0.9871720488765083,6,1.5000019073486257,1.5000019073486257,3.4750003814697266,4.035001754760742,-3.55999755859375,1,-0.06405894759909048,1.126310041037897,52.81999969482422,-1.229508401758522,53.790000915527344,-1.1428649279875294,53.97999954223633,-0.06405894759909048
10852,2015-06-10,54.18999862670898,54.38999938964844,52.91999816894531,53.13999938964844,6930600.0,0.023998497764667892,1.0275868237794947,13.125315912450437,39.74356745007469,43.7294258406074,0.6609574463683927,0.9729269173143322,1.8002078808083226,2.1244367642321507,14.993601361605219,1.470001220703125,0.094159120582475,-0.8045011520385827,-2.7771084903258796,1.168106186248714,-1.7908048211822347,0.18180251710506923,1.3046024192509833,71.72123971283489,33.887496377621076,0.9863036691436492,6,0.20000076293946023,0.23000144958496094,2.202500343322761,2.7650012969970774,-4.829998016357415,2,-0.11219778871447927,1.0731674412329966,52.91999816894531,1.126310041037897,52.81999969482422,-1.229508401758522,53.790000915527344,-0.11219778871447927
10853,2015-06-11,53.63999938964844,54.2599983215332,53.56999969482422,54.16999816894531,4711200.0,-0.010149460250944875,-1.059703022159466,-0.5047611089514695,37.49998718178786,40.94593528147992,0.9555844910369302,1.518061325356065,2.284218702149886,2.7071758814853126,14.479712719393262,0.6899986267089844,0.05825454558419807,-1.3020004272460923,-3.3626558702464635,0.7586550157542788,-2.332328148746278,-0.27167270574590674,1.5491414143864262,61.538476586571235,21.01912313711066,1.0303277215001843,6,0.75,0.7800006866455007,2.0774993896484375,3.280000686645508,-3.549999237060547,3,-0.08631620284859176,1.0275868237794947,54.18999862670898,1.0731674412329966,52.91999816894531,1.126310041037897,52.81999969482422,-0.08631620284859176
10854,2015-06-12,53.0099983215332,53.5099983215332,52.9900016784668,53.349998474121094,4174100.0,-0.011744986489258147,-1.7368716934536657,0.6415111994011631,35.13852548882441,37.8278087590218,1.2621175398425635,2.0483072532381215,2.860504723836229,3.3582828614013565,14.891932289973987,0.6499977111816406,-0.2176439869447151,-1.8020013809204087,-4.008133179391443,0.4041304175506255,-2.905067280155926,-0.6989354816848916,1.904228264769074,29.230742144172282,-14.10354521029106,1.1030658992355178,6,1.010000228881836,1.410001754760735,2.4525012969970703,3.6550025939941406,-2.779998779296875,4,-0.06942079998111716,-1.059703022159466,53.63999938964844,1.0275868237794947,54.18999862670898,1.0731674412329966,52.91999816894531,-0.06942079998111716
10855,2015-06-15,53.04999923706055,53.11000061035156,52.31999969482422,52.45000076293945,4895300.0,0.0007545919032994064,1.1944432670707412,-1.7647006024975036,39.46999636087358,35.457806320169205,0.8997317189717862,1.9043192811998892,2.7603432524811495,3.332330213951529,15.59609243935754,0.7900009155273438,-0.48576332339496275,-1.634000396728517,-3.9399877077149768,0.6719869142579427,-2.7869940522217433,-0.48100674123529075,1.6168045532823996,35.265683568050896,-10.881347031004076,1.1529936554932296,6,0.9000015258789062,1.3100013732910156,2.4125003814697266,3.615001678466797,-3.75,0,-0.062016983276956594,-1.7368716934536657,53.0099983215332,-1.059703022159466,53.63999938964844,1.0275868237794947,54.18999862670898,-0.062016983276956594
10856,2015-06-16,53.09000015258789,53.20000076293945,52.65999984741211,52.90999984741211,2702200.0,0.000754022923706188,1.6999942779759294,0.300001271568989,25.172401319359167,32.46961496465936,0.582353943316555,1.7409279756877964,2.656504797104162,3.2957354190654797,16.302067279918937,0.5400009155273438,-0.7388388976705116,-1.4589994430541964,-3.808090569758477,0.8900916836500841,-2.6335450064063366,-0.28445387970205616,1.295187146292811,37.19809523107486,-3.806126484741,1.1745455633521393,6,0.5100002288818359,1.2700004577636719,2.1999998092651367,3.575000762939453,-2.5800018310546875,1,-0.06780935136135258,1.1944432670707412,53.04999923706055,-1.7368716934536657,53.0099983215332,-1.059703022159466,53.63999938964844,-0.06780935136135258
10857,2015-06-17,53.290000915527344,53.52999877929688,52.86999893188477,53.31000137329102,3465700.0,0.003767202154165039,1.869594062279631,-0.11111346585855683,27.946131838279868,31.89404339015029,0.14698231127452033,1.4174937465133013,2.389483487673175,3.0989013052350174,17.12527647903825,0.6599998474121094,-0.9987127766964008,-1.1344987869262724,-3.4727978784030853,1.2038003045505405,-2.303648332664679,0.034650758812134086,0.8473638708665803,50.00009831700943,13.077587674395389,1.1691495457384071,6,0.06499862670898438,1.0699996948242188,1.9999990463256836,3.375,-4.260002136230462,2,-0.07374742423828107,1.6999942779759294,53.09000015258789,1.1944432670707412,53.04999923706055,-1.7368716934536657,53.0099983215332,-0.07374742423828107
10858,2015-06-18,54.22000122070313,54.36999893188477,53.34000015258789,53.47999954223633,5911000.0,0.01745168491646254,-1.0196045432276204,-36.999237077995986,37.60935279162417,32.53147138058798,-0.8329915063845093,0.39678710352205115,1.4009202810633354,2.17766740961747,17.809198440723627,1.079998016357429,-1.2109104145732132,-0.13399848937987713,-2.403266103838547,2.1352691250787927,-1.268632296609212,1.0006353178494578,-1.9000015258789134,92.68303575582209,58.46053013501468,1.1346338072293338,6,-0.865001678466804,0.1399993896484304,1.0699987411498952,2.4449996948242116,-5.19000244140625,3,-0.0896348303381419,1.869594062279631,53.290000915527344,1.6999942779759294,53.09000015258789,1.1944432670707412,53.04999923706055,-0.0896348303381419
10859,2015-06-19,54.5099983215332,54.59000015258789,53.540000915527344,54.25,9948600.0,0.0053485262689250135,3.9999727522910784,0.35134828622536224,41.354459651323396,34.41078930007982,-1.1288244202357234,0.030376111633060532,1.02840999289878,1.9017247669612232,18.21038429462526,1.0499992370605469,-1.3498551528468923,0.20549869537353516,-2.0008317847038484,2.4118291754509187,-0.8976665446651566,1.308663935412227,-2.148998641967772,96.47569097261317,63.85485697131311,1.1031652400386922,6,-1.0549983978271484,-0.14999771118164062,0.7800016403198242,2.1550025939941406,-4.429996490478516,4,-0.08108600816447409,-1.0196045432276204,54.22000122070313,1.869594062279631,53.290000915527344,1.6999942779759294,53.09000015258789,-0.08108600816447409
10860,2015-06-22,55.5,55.52000045776367,54.61999893188477,54.61999893188477,9503400.0,0.018161836524506203,-1.0454555306541067,3.3846413427820785,51.67335983364451,37.28975354619907,-1.8983177639488105,-1.0006928906619947,-0.03172324034069618,0.945887855294572,18.304221403116934,1.0100021362304688,-1.287797115603695,1.1890003204345732,-1.0312692103457266,3.409269851214873,0.07886555504442327,2.299135085824723,-3.049840301513669,99.3006834442174,64.39143291759339,1.1101347653901508,6,-1.5799999237060547,-1.1399993896484375,-0.14750003814697266,1.0750007629394531,-5.540000915527344,0,-0.09495496320294905,3.9999727522910784,54.5099983215332,-1.0196045432276204,54.22000122070313,1.869594062279631,53.290000915527344,-0.09495496320294905
10861,2015-06-23,54.83000183105469,55.599998474121094,54.709999084472656,55.31000137329102,5055800.0,-0.012072039080095687,-1.4722032371718456,-0.5454533632151047,49.61441151666111,38.386513998042005,-1.0380559228140953,-0.3261517966238685,0.5747086112849189,1.6348456205750423,17.612204441209517,0.8899993896484375,-1.211684753822496,0.5055021286010728,-1.7244046962940942,2.73540895349624,-0.6094512838465107,1.6204555410486563,-2.1956516870117184,71.79499003008434,31.6659139645351,1.1149534124475846,6,-0.8700027465820312,-0.470001220703125,0.5574979782104492,1.6049976348876953,-4.590000152587891,1,-0.10085723890787923,-1.0454555306541067,55.5,3.9999727522910784,54.5099983215332,-1.0196045432276204,54.22000122070313,-0.10085723890787923
10862,2015-06-24,53.9900016784668,54.81000137329102,53.93000030517578,54.6500015258789,4203500.0,-0.015320082519350353,-1.2564054911895641,1.3750009934116585,50.06486470439803,39.78261150055425,-0.2563686810267498,0.37724776529949366,1.3549003858194908,2.5085931711787595,18.058354531529687,0.9000015258789062,-1.0023137234589612,-0.23549804687500142,-2.329474113634525,1.8584780198845223,-1.2824860802547633,0.8114899865047605,-1.118399668017581,28.761150824127135,-15.040001086415081,1.0469880333797628,6,-0.030002593994140625,0.3699989318847656,1.3974981307983398,2.444997787475586,-4.010002136230469,2,-0.06445644098435999,-1.4722032371718456,54.83000183105469,-1.0454555306541067,55.5,3.9999727522910784,54.5099983215332,-0.06445644098435999
10863,2015-06-25,53.79999923706055,54.41999816894531,53.7400016784668,54.22999954223633,3759600.0,-0.003519215326900582,-1.4727350913454202,0.6515157645290941,50.064839933680695,41.44109088331606,-0.046135072417499146,0.42274348418570185,1.425237123085246,2.730942065355883,18.739407226736212,0.6799964904785156,-0.7972914301665668,-0.32000045776366903,-2.263865288144302,1.6238643726169641,-1.2919328729539856,0.6519319574266476,-0.7101255095175816,12.621292702438447,-34.280840472406936,0.9719324151903165,6,0.15999984741210938,0.5600013732910156,1.7225008010864258,2.635000228881836,-3.7099990844726562,3,-0.08866171980310755,-1.2564054911895641,53.9900016784668,-1.4722032371718456,54.83000183105469,-1.0454555306541067,55.5,-0.08866171980310755
10864,2015-06-26,52.9000015258789,53.75,52.43000030517578,53.38999938964844,7860300.0,-0.016728582229452504,1.1818193282344558,1.1395291070066347,50.52357223459386,42.66926598039609,0.9349373786062571,1.1435188550883169,2.1955452483173232,3.64321243154226,19.669367878372714,1.3699989318847656,-0.7922532435510163,-1.0689983367919993,-2.889396316034315,0.7513996424503162,-1.979197326413157,-0.15879934717084154,2.6999969482421946,14.826545494803604,-35.97672838138029,0.9101989896211579,6,1.1149978637695384,1.4599990844726634,2.657498359680183,3.5349979400634837,-3.0600013732910085,4,-0.07315694962104669,-1.4727350913454202,53.79999923706055,-1.2564054911895641,53.9900016784668,-1.4722032371718456,54.83000183105469,-0.07315694962104669
10865,2015-06-29,51.52000045776367,52.65999984741211,51.47000122070313,52.56000137329102,6566400.0,-0.026086975960485037,-1.0877180067192382,2.122460101206679,42.15248094255502,44.555941494084514,2.3189464854373583,2.3120614827718526,3.4619639700208324,5.024712018548001,20.729633032137524,1.430000305175767,-0.7573179463299908,-2.239499473571776,-4.176914853524615,-0.3020840936189373,-3.2082071635481952,-1.2707917835953566,4.016598052978516,1.2106360850279183,-51.8510526721579,0.9687076899764197,6,2.0149993896484375,2.4150009155273438,4.03749942779541,4.914999008178711,-0.6599998474121094,0,-0.02795028365517005,1.1818193282344558,52.9000015258789,-1.4727350913454202,53.79999923706055,-1.2564054911895641,53.9900016784668,-0.02795028365517005
10866,2015-06-30,51.5099983215332,51.9900016784668,51.29999923706055,51.97999954223633,5260600.0,-0.00019414084125768394,1.8163049232398094,0.45192385284084347,32.5065337864488,45.062652821658844,2.3258430595161173,2.137074710841574,3.328845976545324,5.02515235339375,21.442594955149097,0.69000244140625,-0.6442447610438151,-2.0625015258789077,-4.112856236851506,-0.012146814906309089,-3.087678881365207,-1.0373241703926084,3.863936297607424,5.982876258251575,-42.87122949096247,1.0251773554863,6,1.9400005340576172,2.3400020599365234,4.047501564025879,4.92500114440918,-1.2599983215332031,1,-0.030091230587607765,-1.0877180067192382,51.52000045776367,1.1818193282344558,52.9000015258789,-1.4727350913454202,53.79999923706055,-0.030091230587607765
10867,2015-07-01,51.90999984741211,52.31000137329102,51.7599983215332,52.1500015258789,9820200.0,0.0077655123066018295,-1.0370304961182526,0.5106405428218795,38.48203614257712,45.15961763843139,1.9104014513205243,1.5835622182052589,2.78774387170197,4.632986745661441,22.027921789367028,0.8000030517578196,-0.5737987580045569,-1.5135000228881808,-3.593624762895537,0.5666247171191756,-2.5535623928918554,-0.4734376528845061,3.2194986488037145,19.55130830711747,-26.554121230604633,1.0400623700036775,7,1.539999008178711,1.9400005340576172,3.7425003051757812,4.524999618530273,-1.5900001525878906,2,-0.03217103012626121,1.8163049232398094,51.5099983215332,-1.0877180067192382,51.52000045776367,1.1818193282344558,52.9000015258789,-0.03217103012626121
10868,2015-07-02,51.97000122070313,52.2400016784668,51.77000045776367,52.18999862670898,3642400.0,0.0011558731163050506,1.9374754133536782,0.9166494476674558,42.507232252741666,45.28770348303342,1.6736785696563814,1.4390360241750315,2.566054347181911,4.58268679318568,21.904661034948553,0.470001220703125,-0.4157048306528992,-1.3529987335205007,-3.5126198851576262,0.8066224181166248,-2.4328093093390635,-0.27318815770193794,2.9297273199633764,27.347011224548872,-20.02988645164406,1.079810575818563,7,1.4799976348876882,1.8799991607665945,3.699998855590813,4.464998245239251,0.1100006103515554,3,-0.038291353313920085,-1.0370304961182526,51.90999984741211,1.8163049232398094,51.5099983215332,-1.0877180067192382,51.52000045776367,-0.038291353313920085
10869,2015-07-06,51.38999938964844,52.0099983215332,51.06000137329102,51.45000076293945,4251200.0,-0.01116031975045717,-1.6388899190963697,0.2727367307659138,38.90375497427379,43.868858498658895,1.9719364038524532,1.9289131251247582,3.1035687051352028,5.14436678510539,21.759528754235326,0.9499969482421804,-0.2987927792534393,-1.8130004882812472,-4.124720177713677,0.4987192011511823,-2.9688603329974654,-0.6571406435650289,3.2937453928017106,20.624895691771812,-27.115606701485916,1.1558598447162158,7,1.9400005340576172,2.3100013732910156,4.310001373291016,5.045000076293945,-0.75,0,-0.02529673579491043,1.9374754133536782,51.97000122070313,-1.0370304961182526,51.90999984741211,1.8163049232398094,51.5099983215332,-0.02529673579491043
10870,2015-07-07,51.209999084472656,51.459999084472656,49.97999954223633,51.31000137329102,8205800.0,-0.0035026329502553244,6.400040054550483,1.666666666666785,37.664045608120816,42.541040064376645,1.6532625635388456,2.0892275869522052,3.237791593180255,5.301938459580356,21.260086837007393,1.4799995422363281,-0.3177035766241971,-1.9125007629394517,-4.386788988336811,0.5617874624579073,-3.1496448756381312,-0.6753566502407722,3.183846225244764,52.78963843902039,3.5621051506005443,1.2371441126986784,7,1.1850013732910156,1.9500007629394531,3.875001907348633,5.225000381469727,-0.09999847412109375,1,-0.026752567006004146,-1.6388899190963697,51.38999938964844,1.9374754133536782,51.97000122070313,-1.0370304961182526,51.90999984741211,-0.026752567006004146
10871,2015-07-08,49.52999877929688,50.68999862670898,49.459999084472656,50.61999893188477,11806400.0,-0.03280609910585153,1.0000000000000346,10.899752050352078,29.340661459678316,40.23835081496334,2.7964742145371915,3.691500967564977,4.8247913661823745,6.926520642116685,20.663561226717597,1.75,-0.4469212524979511,-3.4230010986328026,-6.374198456268495,-0.4718037409971103,-4.898599777450649,-1.9474024198149564,4.422461953672432,2.456127670453496,-44.74563970650202,1.4755986788178468,7,2.4099998474121023,2.999999999999993,5.555002212524407,6.905000686645501,1.1000022888183452,2,0.026852450309581055,6.400040054550483,51.209999084472656,-1.6388899190963697,51.38999938964844,1.9374754133536782,51.97000122070313,0.026852450309581055
10872,2015-07-09,48.11000061035156,50.4000015258789,48.09000015258789,50.04999923706055,22612200.0,-0.028669456974403706,-1.3333352599485522,1.7798150047071257,18.143909892034955,36.691580810336035,3.6818675007849535,4.883000073833863,6.148522892927211,8.273818222375496,21.48064565339415,2.3100013732910085,-0.8080623025606002,-4.538999366760251,-8.135681901511703,-0.9423168320087996,-6.337340634135977,-2.7406580993845253,5.303364724798151,0.4819385640933249,-39.274459882979585,1.798341267375727,7,2.809999465942383,3.7349987030029297,6.975000381469727,8.32499885559082,2.529998779296875,3,0.04448138354810127,1.0000000000000346,49.52999877929688,6.400040054550483,51.209999084472656,-1.6388899190963697,51.38999938964844,0.04448138354810127
10873,2015-07-10,49.0099983215332,49.27000045776367,48.599998474121094,48.93000030517578,8448900.0,0.018707081682888038,1.2333314259919765,-0.04123612009619336,23.039227785943254,33.63776476048597,2.2696295037032144,3.813889379154702,5.162988426597117,7.301942857660116,22.34188633779071,1.1599998474121094,-1.1197085605739048,-3.40750160217285,-7.317946527298687,0.5029433229529872,-5.362724064735772,-1.452279139609928,3.658095888057858,23.469352007193432,-8.736012006203605,1.95522246256292,7,1.3650016784667969,2.835000991821289,6.075002670288086,7.42500114440918,1.890003204345696,4,0.026729267866868023,-1.3333352599485522,48.11000061035156,1.0000000000000346,49.52999877929688,6.400040054550483,51.209999084472656,0.026729267866868023
10874,2015-07-13,49.33000183105469,49.54999923706055,49.0,49.20000076293945,4937600.0,0.00652935157071588,-1.075458661119788,1.625053645510467,17.628572823842816,30.912886080629058,1.5533139124925341,3.3772050206232223,4.7855158084330895,6.915344276043996,22.73507098635779,0.5499992370605469,-1.4006743723976314,-2.903498268127443,-7.036535232224168,1.229538695969282,-4.970016750175809,-0.8369797860790769,2.697159210555931,36.79531369386196,12.536856637227302,2.066518482048364,7,0.8699989318847656,2.5149974822998047,5.66249942779541,6.969997406005859,0.5799980163574219,0,0.05574700786385933,1.2333314259919765,49.0099983215332,-1.3333352599485522,48.11000061035156,1.0000000000000346,49.52999877929688,0.05574700786385933
10875,2015-07-14,49.7599983215332,50.0,49.31000137329102,49.38999938964844,6500100.0,0.008716733722231806,-1.6037931406773382,2.8461222453710495,22.712589192627362,29.8246700146489,0.946992846381498,2.833360027736944,4.266400130577509,6.418980284342965,22.543308289874396,0.6899986267089773,-1.689834498883144,-2.3090017318725558,-6.565261740673684,1.9472582769285722,-4.437131736273116,-0.1808717274719953,1.7159601956142367,64.2307365010991,44.08572456789932,2.128130004400564,7,0.44000244140625,2.085000991821289,5.1700029373168945,6.420001983642578,-0.55999755859375,1,0.017684909521679337,-1.075458661119788,49.33000183105469,1.2333314259919765,49.0099983215332,-1.3333352599485522,48.11000061035156,0.017684909521679337
10876,2015-07-15,49.4900016784668,49.79999923706055,49.1500015258789,49.22999954223633,5461600.0,-0.0054259777366103545,-2.0952406902814915,0.7027105048817955,24.19725131852023,28.237471700864802,1.006124579804947,2.972212171213883,4.442625205176178,6.612701408820982,22.4737047207306,0.6499977111816477,-1.9526798006735646,-2.398998451232913,-6.77622662877301,1.978229726307184,-4.587612540002965,-0.21038436246286096,1.5119226676423025,60.60609063120835,39.83453492796842,2.1886140887700494,7,0.6749992370605469,2.3549976348876953,5.064998626708984,6.299997329711914,-2.0600013732910156,2,0.0327338629408378,-1.6037931406773382,49.7599983215332,-1.075458661119788,49.33000183105469,1.2333314259919765,49.0099983215332,0.0327338629408378
10877,2015-07-16,49.36000061035156,49.6500015258789,48.77999877929688,49.47999954223633,7401200.0,-0.0026268147849305423,2.7825967973331007,-0.4615305613427624,24.364903551148487,26.221657400687782,0.8229062337085367,2.9436118565560463,4.516997662179307,6.668888431529702,22.849227020803347,0.870002746582017,-2.0440443436193902,-2.3324995040893555,-6.7968941105100384,2.1318951023313275,-4.564696807299697,-0.10030220087901398,1.234254348664571,54.285807706769994,31.141446991920148,2.2321973032103406,7,0.6899986267089844,2.4849987030029297,5.059999465942376,6.2949981689453125,-3.4000015258789062,3,0.02572934445015629,-2.0952406902814915,49.4900016784668,-1.6037931406773382,49.7599983215332,-1.075458661119788,49.33000183105469,0.02572934445015629
10878,2015-07-17,49.36000061035156,49.45000076293945,48.77000045776367,49.27000045776367,7021300.0,0.0,4.03703075771062,-0.7500079473567092,27.190722029575767,24.920209295721335,0.4623658903100676,2.6992355144333473,4.470215786447511,6.583307700664548,24.149339338962527,0.6800003051757812,-2.0674039893895753,-2.0894994735717773,-6.50341772351274,2.3244187763691855,-4.296458598542259,0.11745965139870407,0.8836586757646145,47.967509932172796,22.789045979606485,2.206959124970483,7,0.41499900817871094,2.4849987030029297,5.044999122619629,6.2949981689453125,-4.470001220703125,4,0.02593190363592579,2.7825967973331007,49.36000061035156,-2.0952406902814915,49.4900016784668,-1.6037931406773382,49.7599983215332,0.02593190363592579
10879,2015-07-20,50.09000015258789,51.06000137329102,49.83000183105469,51.06000137329102,8876900.0,0.014789293622561983,1.5360783388390524,-10.777773068283045,39.943739926732086,25.17350866445592,-0.5268333282696744,1.7087299341666196,3.689346814732069,5.768868115730726,25.117935976401284,1.7000007629394602,-2.1756272194997806,-1.1385000228881808,-5.344948066114753,3.0679480203383918,-3.241724044501467,0.9647239987251055,-2.0,57.64188502606969,28.215860855035608,2.103224021613285,7,-0.5149993896484375,1.7549991607666016,4.314999580383301,5.564998626708984,-6.569999694824219,0,0.016170919760900793,4.03703075771062,49.36000061035156,2.7825967973331007,49.36000061035156,-2.0952406902814915,49.4900016784668,0.016170919760900793
10880,2015-07-21,50.22999954223633,51.08000183105469,49.9000015258789,50.02999877929688,10632900.0,0.0027949568620875276,-4.130488866774347,-0.20618609406952082,41.16022681648668,26.486793704101295,-0.9168849649813211,1.216017784557124,3.478423733478003,5.539276038296535,27.004177417497466,1.1800003051757884,-2.3459675353291587,-0.7350006103515625,-4.4458700485280005,2.9758688278248755,-2.590435329439778,1.120434108736653,-2.0805993652343773,63.2033859959409,29.539150941271267,1.8554347190882179,7,-0.6449985504150391,1.614999771118164,3.989999771118164,5.424999237060547,-4.819999694824219,1,-0.006370688786392353,1.5360783388390524,50.09000015258789,4.03703075771062,49.36000061035156,2.7825967973331007,49.36000061035156,-0.006370688786392353
10881,2015-07-22,49.29999923706055,49.63999938964844,48.0,48.29999923706055,15381500.0,-0.018514838018140578,-1.0500011920940324,4.999980926586609,33.204622020779084,28.16020616285064,-0.025637110172176847,1.8029185975954434,4.33361329772103,6.383265801772822,29.37702062066415,2.229999542236328,-2.4759207510341383,-1.3885007858276381,-4.688104129734832,1.9111025580795555,-3.038302457781235,0.2613008861259587,1.7800025939941406,42.20774234460072,6.479137868702097,1.6498016719535975,7,0.24000167846679688,2.5,4.855001449584961,6.295000076293945,-2.239997863769524,2,-0.0020283666464222527,-4.130488866774347,50.22999954223633,1.5360783388390524,50.09000015258789,4.03703075771062,49.36000061035156,-0.0020283666464222527
10882,2015-07-23,50.5099983215332,51.2599983215332,49.59000015258789,49.84000015258789,13271800.0,0.024543592356955912,-1.8547021923132099,0.6699981689453125,41.816122066968475,30.24652774963122,-0.9603900213567371,0.33606926063563947,3.070025585430102,5.075216525443182,30.783599255193096,1.9599990844726562,-2.5651644350132656,-0.004501533508303623,-2.9151532632478734,2.906150196231266,-1.4598273983780885,1.4508243313614813,-2.509998321533203,76.9938531855664,38.54420507004709,1.4553258648697862,7,-0.8799991607666016,1.2900009155273438,3.4700021743774414,5.085000991821289,-2.5199966430664062,3,-0.06097798690768064,-1.0500011920940324,49.29999923706055,-4.130488866774347,50.22999954223633,1.5360783388390524,50.09000015258789,-0.06097798690768064
10883,2015-07-24,49.02999877929688,50.56000137329102,48.88000106811523,50.47999954223633,10960300.0,-0.029301120400262892,1.08695116490109,-2.1641861577353056,37.98369390409333,32.50820786965905,0.5841774396550434,1.5182299926434055,4.461370160714054,6.469439302466547,32.24951467678411,1.6800003051757955,-2.453175487282003,-1.2460010528564354,-3.7805242042081986,1.2885220984953278,-2.513262628532317,0.021260522819446237,-1.029998779296882,31.595070846921953,-8.732993257143935,1.2672615756758823,7,0.6000003814697195,2.7700004577636648,4.827501296997063,6.56500053405761,-1.1899986267089915,4,-0.06261472101281274,-1.8547021923132099,50.5099983215332,-1.0500011920940324,49.29999923706055,-4.130488866774347,50.22999954223633,-0.06261472101281274
10884,2015-07-27,49.02999877929688,49.36000061035156,48.47000122070313,48.88000106811523,9394200.0,0.0,1.1975256314254994,-0.10344664293664164,38.69293481056691,34.28380182720789,0.6002717200583376,1.2790088822508565,4.341228369034091,6.386783501772307,32.911737960728736,0.8899993896484304,-2.0764615363065815,-1.0525009155273395,-3.320417826407734,1.2154159953530552,-2.1864593709675333,0.08145753991285432,-0.9647988128662206,31.595070846921953,-6.86105251744188,1.133958455440197,7,0.6000003814697195,2.7700004577636648,4.827501296997063,6.56500053405761,-2.6899986267089915,0,-0.08443808877671388,1.08695116490109,49.02999877929688,-1.8547021923132099,50.5099983215332,-1.0500011920940324,49.29999923706055,-0.08443808877671388
10885,2015-07-28,50.08000183105469,50.56999969482422,48.849998474121094,49.1500015258789,7636600.0,0.021415522698343903,-1.2483581910930932,6.200096640471473,53.05218305816122,37.489905353834665,-0.4465217389276006,0.12184015335495246,3.1808075893107457,5.259071877545374,32.68925486555459,1.720001220703125,-1.759104378852328,0.06950206756592081,-2.095350755351653,2.2343548904834947,-1.0129243438928626,1.1519284790247042,-1.9509058975219773,63.803769999379824,19.93491517671108,1.082426411458787,7,-0.45000267028808594,1.7199974060058594,3.827498435974121,5.514997482299805,-2.7300033569335938,1,-0.13099043796805832,1.1975256314254994,49.02999877929688,1.08695116490109,49.02999877929688,-1.8547021923132099,50.5099983215332,-0.13099043796805832
10886,2015-07-29,49.959999084472656,50.20000076293945,49.18000030517578,49.72000122070313,6855300.0,-0.0023962208904636517,1.8333298012122239,0.25806213442495574,61.99739749546049,41.671293569869334,-0.28255208265090204,0.12623925707424632,3.1809187555353304,5.311056345053146,32.35665697443821,1.0200004577636719,-1.4098663996374086,0.02699928283691122,-2.0195753290454235,2.073573894719246,-0.9962880231042561,1.0502865887780786,-1.7682851031799345,53.40499684842772,3.880770666991147,1.0232873059411691,7,-0.3299999237060547,1.8400001525878906,4.180001258850098,5.635000228881836,-2.5,2,-0.09107284468455212,-1.2483581910930932,50.08000183105469,1.1975256314254994,49.02999877929688,1.08695116490109,49.02999877929688,-0.09107284468455212
10887,2015-07-30,50.2400016784668,50.43000030517578,49.5,49.59000015258789,5629400.0,0.005604535610993722,-1.240959647026381,2.7083637982007986,58.674207818564724,45.169458657534776,-0.474497681876187,-0.3007077396284288,2.782128779198729,4.951518781893569,32.28236232290082,0.9300003051757812,-1.13995246049317,0.39050178527831747,-1.4414656688493892,2.222469239406024,-0.5254819417855359,1.3064855123421708,-1.9869220103692626,84.28579732680348,30.16598485348007,0.9159837270638537,7,-0.6100025177001953,1.164999008178711,3.9199981689453125,5.354997634887695,-3.7100028991699148,3,-0.0632961823036472,1.8333298012122239,49.959999084472656,-1.2483581910930932,50.08000183105469,1.1975256314254994,49.02999877929688,-0.0632961823036472
10888,2015-07-31,49.97999954223633,50.38000106811523,49.81000137329102,50.38000106811523,7466900.0,-0.005175201583281552,1.8499876022812105,-0.6153855182694117,54.62302611194587,46.80049045589187,-0.1310848906751474,-0.20810530610792455,2.9227087614273586,5.150743225945561,32.20405269607643,0.5699996948242045,-0.8792847299838371,0.22999973297119425,-1.3099248394170715,1.76992430535946,-0.5399625532229422,0.9999620191653307,-1.6667815010700835,71.90473422439872,14.949338217077589,0.7699622861941342,7,-0.35000038146972656,1.2299995422363281,4.180000305175781,5.614999771118164,-1.2900009155273509,4,-0.039815883993513324,-1.240959647026381,50.2400016784668,1.8333298012122239,49.959999084472656,-1.2483581910930932,50.08000183105469,-0.039815883993513324
10889,2015-08-03,50.09000015258789,50.2400016784668,49.70000076293945,50.08000183105469,5325800.0,0.002200892584214742,2.483861440964745,-0.02499570848194746,52.45902757722054,48.05591276264007,-0.2694176445945331,-0.44321614769283,2.6962929518387,4.978869848925655,31.701333213840044,0.5400009155273438,-0.5962204028643541,0.40500030517578267,-0.9409877474847832,1.7509883578363485,-0.2679937211544967,1.077994331506062,-1.7178465058143075,72.09306967583967,15.39461774161694,0.6729940263302824,8,-0.46000099182128906,0.7849998474121094,4.069999694824219,5.504999160766602,-2.479999542236328,0,-0.04491914540119546,1.8499876022812105,49.97999954223633,-1.240959647026381,50.2400016784668,1.8333298012122239,49.959999084472656,-0.04491914540119546
10890,2015-08-04,49.84000015258789,50.36999893188477,49.38000106811523,50.18000030517578,5746600.0,-0.004991016155688421,1.7500039736572863,-34.00572300648607,52.61582920217638,50.21271356057311,-0.09002380691605794,-0.31738820290833303,2.828763465714502,5.164116793741854,30.654319812369167,0.9899978637695455,-0.361072121689034,0.22350025177001953,-0.9199070107525458,1.3669075142925848,-0.3482033794912667,0.7952038830313057,-1.410089612319112,52.79998779296875,-3.2635512048307547,0.5717036312612831,8,0.024999618530273438,0.48999977111816406,4.347499847412109,5.754999160766602,-2.4300003051757812,1,-0.0702247188861268,2.483861440964745,50.09000015258789,1.8499876022812105,49.97999954223633,-1.240959647026381,50.2400016784668,-0.0702247188861268
10891,2015-08-05,50.86000061035156,51.11999893188477,50.06999969482422,50.11000061035156,7238800.0,0.020465498688621242,-1.5301130618623207,-2.205881362968282,59.894446753837606,52.221416303558556,-0.9671757390002753,-1.2992527491758779,1.7267754502435082,4.086233899309214,29.06773490958061,1.279998779296882,-0.27819955469779245,1.1770006179809585,-0.09292869003961357,2.4469299260015305,0.5420359639706689,1.811965271991248,-2.3734883144574965,85.0575493828511,27.58071586284045,0.6349646540102875,8,-1.06500053405761,-0.7049999237060547,2.875,4.30999946594239,-3.2900009155273438,2,-0.06901301797302917,1.7500039736572863,49.84000015258789,2.483861440964745,50.09000015258789,1.8499876022812105,49.97999954223633,-0.06901301797302917
10892,2015-08-06,50.25,50.90999984741211,49.84000015258789,50.7599983215332,6055900.0,-0.01199372007532784,1.6419700758699614,-0.6799977620442709,55.43344502604146,54.16027753933057,-0.4446992735866644,-0.5488482046765597,2.2005543728369688,4.614897019026159,26.860036883216043,1.0699996948242188,-0.22757339922119968,0.46000003814697266,-0.5941750405348643,1.5141751168288096,-0.0670875011939458,0.9870875774878911,-1.7080179835931517,50.0,-8.321149587477912,0.5270875393409186,8,-0.4549999237060476,-0.09499931335449219,3.3999996185302734,4.834999084472656,-2.4199981689453125,3,-0.05552240627915117,-1.5301130618623207,50.86000061035156,1.7500039736572863,49.84000015258789,2.483861440964745,50.09000015258789,-0.05552240627915117
10893,2015-08-07,50.31999969482422,50.38000106811523,49.65999984741211,49.83000183105469,5324400.0,0.0013930287527208485,1.3606573779923774,-0.9607832870830934,51.527219322504614,55.58630915176809,-0.3491899047924889,-0.5435414897357447,1.9942721162537111,4.468889307393887,24.58044217010683,0.7200012207031179,-0.01633532745704258,0.46449966430664347,-0.547564010264729,1.476563338878016,-0.04153217297904632,0.9705315015923333,-1.723657352314845,54.02297590599168,-4.202993593395313,0.5060318372856863,8,-0.33500099182128906,-0.1999988555908203,3.3299999237060547,4.7649993896484375,-2.020000457763672,4,-0.07531798367473297,1.6419700758699614,50.25,-1.5301130618623207,50.86000061035156,1.7500039736572863,49.84000015258789,-0.07531798367473297
10894,2015-08-10,52.08000183105469,52.45000076293945,51.04999923706055,52.2400016784668,10496600.0,0.03497619528824236,3.8276079793216393,-0.3265317244063838,60.10928779494553,56.370431900299685,-1.8227305254441646,-2.19973882986978,0.11530662055771757,2.6370727051133542,22.547045079704056,2.1300010681152344,0.0848362231872315,2.0870018005371094,0.6983689181636024,3.4756346829106164,1.3926853593503523,2.7813182417238664,-3.4303863689648395,87.94791633013664,29.097765049958888,0.6943164411867541,8,-1.2650012969970703,-1.855001449584961,1.569997787475586,3.0049972534179688,-3.3800010681152344,0,-0.06509222513744795,1.3606573779923774,50.31999969482422,1.6419700758699614,50.25,-1.5301130618623207,50.86000061035156,-0.06509222513744795
10895,2015-08-11,50.63999938964844,51.54999923706055,50.34000015258789,51.540000915527344,8013000.0,-0.02764981549112766,1.6304380276317316,5.625014901175405,56.935807749035966,55.80803303958586,-0.32959963562807815,-0.7277402283461711,1.4239299154682357,3.99248562498191,20.730352425734978,1.7400016784667969,0.32960002119784093,0.6029993057250991,-0.8100995189841527,2.016098130434351,-0.1035501066295268,1.309548718079725,-1.838368515524607,35.125420095107614,-24.76287812507413,0.706549412354625,8,0.27500152587890625,-0.41499900817871094,2.8750009536743164,4.320001602172852,-2.4899978637695384,1,-0.05983409983840271,3.8276079793216393,52.08000183105469,1.3606573779923774,50.31999969482422,1.6419700758699614,50.25,-0.05983409983840271
10896,2015-08-12,51.11000061035156,51.36000061035156,49.79999923706055,50.18999862670898,7268100.0,0.009281224849287728,1.1971819634917864,-1.0222226931717113,53.36323502809057,55.21792495175539,-0.6920997713708203,-1.1279847292989729,0.8401316643103769,3.427793785839441,18.656195625032368,1.5600013732910156,0.5941733006888725,0.9920005798339844,-0.47381569479203733,2.457816854460006,0.2590924425209735,1.7249087171469952,-2.162434940675105,51.971336456188425,-5.515564349468697,0.7329081373130093,8,-0.19499969482421875,-0.8850002288818359,1.6674995422363281,2.0799999237060547,-3.3100013732910156,2,-0.0723928921689364,1.6304380276317316,50.63999938964844,3.8276079793216393,52.08000183105469,1.3606573779923774,50.31999969482422,-0.0723928921689364
10897,2015-08-13,50.63000106811523,51.31000137329102,50.52999877929688,51.15999984741211,4007500.0,-0.00939149944246176,-1.1369835812004638,-0.5760843875558243,60.10100255998373,55.82658900153737,-0.16870183173069364,-0.5775740671585226,1.2100159624932942,3.8192498330074116,16.280384388759302,0.7800025939941406,0.611762052206906,0.44850101470946413,-0.988811484765364,1.8858135141842922,-0.2701552350279499,1.1671572644468782,-1.542337994708248,34.767057433734784,-24.921159682716684,0.7186562497374135,8,0.2849998474121165,-0.4050006866455007,1.6049976348877024,2.299999237060554,-3.180000305175774,3,-0.06043850106134163,1.1971819634917864,51.11000061035156,1.6304380276317316,50.63999938964844,3.8276079793216393,52.08000183105469,-0.06043850106134163
10898,2015-08-14,50.63999938964844,50.84000015258789,50.06000137329102,50.5,4536700.0,0.00019747820111160053,1.8888794698992375,-0.26415040018425395,60.151308010463644,56.68128682745328,-0.08407507357084398,-0.5130664757748633,1.1170847437644156,3.723380037318023,13.891882736428334,0.7799987792968679,0.5606495732255894,0.39449939727783345,-1.0022117594714857,1.7912105540271526,-0.3038561810968261,1.092854975652493,-1.4178428086601613,31.698100713707856,-30.240672326764294,0.6983555783746581,8,0.27500152587890625,-0.41499900817871094,0.7425003051757812,1.605001449584961,-4.029998779296875,4,-0.05548968389537845,-1.1369835812004638,50.63000106811523,1.1971819634917864,51.11000061035156,1.6304380276317316,50.63999938964844,-0.05548968389537845
10899,2015-08-17,50.9000015258789,51.02999877929688,50.18000030517578,50.45000076293945,3364000.0,0.0051343234471603605,1.3943778509678908,3.2143051771116657,55.74228300080348,57.028670582856286,-0.24260823364131312,-0.7476039640879932,0.7815862219291034,3.4214175009231056,13.107049505281907,0.8499984741211009,0.534829765830473,0.6140014648437457,-0.810424307477291,2.0384272371647825,-0.09821142131677618,1.3262143510042677,-1.5487311776125736,62.85727364676299,1.1067226850570435,0.7122128861605195,8,0.1549987792968821,-0.6750011444091726,0.20999813079834695,1.3449993133544993,-4.319999694824212,0,-0.05108059353390082,1.8888794698992375,50.63999938964844,-1.1369835812004638,50.63000106811523,1.1971819634917864,51.11000061035156,-0.05108059353390082
10900,2015-08-18,49.90999984741211,50.77000045776367,49.66999816894531,50.459999084472656,6978500.0,-0.01944993416087515,-1.1359213952127523,-1.2222184546263914,49.68789542889554,55.894609324529384,0.8474897134985682,0.22893242433663374,1.7143018596850652,4.362158281953825,12.432390511242872,1.2300033569335866,0.5427045097888197,-0.36000022888183736,-1.794229662289652,1.0742292045259774,-1.0771149455857483,0.35711448782207356,-0.4347802825588616,14.201262234100184,-46.5971250467514,0.7171147167039091,8,1.1450004577636719,0.3150005340576172,1.1125001907348633,2.335000991821289,-3.1599998474121094,1,-0.024243620279942646,1.3943778509678908,50.9000015258789,1.8888794698992375,50.63999938964844,-1.1369835812004638,50.63000106811523,-0.024243620279942646
10901,2015-08-19,49.20000076293945,50.1500015258789,49.04999923706055,50.13000106811523,6906300.0,-0.014225587790889782,1.2680431020922005,1.6909119913440802,43.83886448710914,54.606322597981354,1.44970709697688,0.9813711643426188,2.354359795072142,5.0029393044356425,10.764232624178996,1.1000022888183523,0.5465062526994018,-1.0649993896484347,-2.514087214459721,0.38408843516285174,-1.7895433020540779,-0.34045547724279146,3.25,6.637229384618999,-49.07554584426817,0.7245439124056438,8,1.5499992370605469,1.0249996185302734,1.8224992752075195,3.0450000762939453,-2.0300025939941406,2,-0.021341447576795125,-1.1359213952127523,49.90999984741211,1.3943778509678908,50.9000015258789,1.8888794698992375,50.63999938964844,-0.021341447576795125
10902,2015-08-20,47.43000030517578,48.77999877929688,47.36999893188477,48.6500015258789,10206500.0,-0.03597561850236697,-1.1044711535724472,1.311828839101867,37.185944290131445,53.012847594384326,3.1040472093887885,2.6443732333397065,3.9914673342517375,6.67292722724207,10.787594460427234,1.8300018310546804,0.5236267009389408,-2.680999946594241,-4.599178599273785,-0.7628212939146977,-3.640089272934013,-1.7219106202544694,4.952000427246091,1.6393818522542816,-49.87611131029232,0.9590893263397701,8,2.479999542236328,2.479999542236328,3.5749998092651367,4.815000534057617,-0.4799995422363281,3,0.007800947280288906,1.2680431020922005,49.20000076293945,-1.1359213952127523,49.90999984741211,1.3943778509678908,50.9000015258789,0.007800947280288906
10903,2015-08-21,45.959999084472656,47.63000106811523,45.959999084472656,46.959999084472656,12109500.0,-0.03099306791576617,-2.340003967285142,0.819671311003832,31.74183120838113,49.86090797365496,4.347755311397258,4.081864442290595,5.3264849616631125,8.046285992986967,10.655302618340182,1.670001983642571,0.30488548544012417,-3.9975011825561495,-6.636009372830259,-1.3589929922820403,-5.316755277693204,-2.678247087419095,6.221521575927731,0.0,-46.89204039112341,1.3192540951370528,8,2.7950000762939453,3.2450008392333984,4.987500190734863,6.285001754760742,1.5699996948242259,4,0.03241953237919426,-1.1044711535724472,47.43000030517578,1.2680431020922005,49.20000076293945,-1.1359213952127523,49.90999984741211,0.03241953237919426
10904,2015-08-24,44.88999938964844,47.040000915527344,43.75,45.02000045776367,15487000.0,-0.023281107835916193,-1.7302913890722371,0.13000106811523438,29.596054354208064,46.82315759645186,4.794823839803271,5.0865953689175285,6.26659442870023,9.022818713659959,10.592739562383304,3.2900009155273438,0.12238111969436716,-4.860500907897951,-8.325529877728158,-1.3954719380677432,-6.593015392813051,-3.1279864229828505,6.918229976196287,16.239306485908717,-28.670056310620037,1.732514484915103,8,2.6650009155273438,3.210000991821289,5.920000076293945,7.355001449584961,4.630001068115234,0,0.03831591098439069,-2.340003967285142,45.959999084472656,-1.1044711535724472,47.43000030517578,1.2680431020922005,49.20000076293945,0.03831591098439069
10905,2015-08-25,43.52000045776367,46.31999969482422,43.4900016784668,46.02000045776367,14458300.0,-0.030519023179151228,-1.2109380587940777,19.23061122685525,20.592965005368995,43.18201648281613,5.641950268706978,6.260938389938559,7.4868160240354555,10.287561207614083,11.510708313206015,2.829998016357422,-0.08096634823487392,-5.9024997711181655,-10.34130943755234,-1.463690104683991,-8.12190460433525,-3.6830949379010818,7.643570558813472,0.4504321318945934,-37.7536890967524,2.2194048332170855,8,3.8800010681152344,4.450000762939453,7.189999580383301,8.725000381469727,4.919998168945305,1,0.07031253081582012,-1.7302913890722371,44.88999938964844,-2.340003967285142,45.959999084472656,-1.1044711535724472,47.43000030517578,0.07031253081582012
10906,2015-08-26,45.40999984741211,45.47000122070313,43.75,44.83000183105469,19075800.0,0.04342829434210804,3.914283845864521,-0.23199920654296874,32.412797749329584,40.105549281632335,3.1942902194018714,4.22943194400807,5.46462362529266,8.300790004315694,12.478285235983629,1.9500007629394602,-0.5067082719594396,-3.7850004196167006,-8.561379318875659,0.9913784796422576,-6.17318986924618,-1.3968109699872215,4.986214235353998,36.29488130804522,-0.39990894062704285,2.3881894496294778,8,1.8500003814697266,2.5600013732910156,5.305000305175781,6.835000991821289,3.3600006103515625,2,0.029508922199748877,-1.2109380587940777,43.52000045776367,-1.7302913890722371,44.88999938964844,-2.340003967285142,45.959999084472656,0.029508922199748877
10907,2015-08-27,47.06000137329102,47.1500015258789,45.5,45.77999877929688,9822000.0,0.03633564262108102,1.260271574552396,2.206908571917155,39.37419599825034,37.796981280275304,1.1003417497339996,2.454838426458636,3.692429109912176,6.5605532111218565,13.180811118682273,1.7400016784667898,-0.7896951875753331,-1.9759988784789968,-6.817184038473492,2.8651862815154985,-4.396591458476244,0.44459370151825084,2.6455914690451507,86.2318893995632,49.592126545720795,2.420592579997248,8,0.1999988555908132,0.9099998474121023,3.6099987030029226,5.13999938964843,3.0699996948242045,3,0.0023373734051082007,3.914283845864521,45.40999984741211,-1.2109380587940777,43.52000045776367,-1.7302913890722371,44.88999938964844,0.0023373734051082007
10908,2015-08-28,47.9900016784668,48.0,46.5,46.84000015258789,8242700.0,0.019762011857985096,1.5641065769396298,0.8984368713585361,35.90627679127043,35.59298059032718,-0.2738948204004288,1.4420426634634111,2.6185418688334465,5.544330402900279,13.702183362788556,1.5,-1.0686711870167969,-0.9464986801147433,-5.787791985104917,3.8947946248754306,-3.36714533260983,1.4741479723803437,1.094032047482436,99.77830764403025,66.75239214278527,2.4206466524950856,8,-0.8600006103515625,-0.020000457763671875,2.7249975204467773,4.209999084472656,2.4699974060058594,4,-0.021671199815648134,1.260271574552396,47.06000137329102,3.914283845864521,45.40999984741211,-1.2109380587940777,43.52000045776367,-0.021671199815648134
10909,2015-08-31,47.84000015258789,48.43999862670898,47.31000137329102,47.75,10145900.0,-0.0031256828637747924,-1.3298974748209693,0.07826089840977092,39.40999179061302,34.45099129718468,-0.6745365308912312,1.491296562497915,2.6105978873973115,5.593428474814836,14.066768975844795,1.1299972534179545,-1.4079119310282522,-0.9840002059936523,-5.816994266243491,3.848993854256186,-3.400497236118568,1.4324968241312632,0.6846303686130994,87.87881123170884,52.84158184548394,2.4164970301249182,8,-1.019998550415039,0.13000106811523438,2.8749990463256836,4.3600006103515625,3.200000762939453,0,-0.0064799617956154965,1.5641065769396298,47.9900016784668,1.260271574552396,47.06000137329102,3.914283845864521,45.40999984741211,-0.0064799617956154965
10910,2015-09-01,46.34000015258789,47.56999969482422,46.0099983215332,46.4000015258789,13136100.0,-0.031354514950160506,-3.333306842565366,-0.6666807951510252,33.26316076896781,33.27591310628009,0.29704085435849237,2.86239756532197,3.900050158822026,6.984055542457611,14.441574757370509,1.8300018310546875,-1.8201385480029941,-2.309000205993655,-7.239575094592844,2.6215746826055337,-4.774287650293246,0.15628723830593572,2.0999984741210866,55.22390002074098,21.406344846277463,2.4652874442995936,9,-0.2049999237060547,1.6300010681152344,4.374999046325684,5.8600006103515625,5.180000305175781,1,0.06862322604023974,-1.3298974748209693,47.84000015258789,1.5641065769396298,47.9900016784668,1.260271574552396,47.06000137329102,0.06862322604023974
10911,2015-09-02,47.349998474121094,47.349998474121094,46.40999984741211,47.2400016784668,6012600.0,0.02179538882622989,16.0913820010404,-1.8332379680846471,38.903917394009916,33.46679900671103,-1.12084653656445,1.6611224933280084,2.7084986874994286,5.877270933598155,15.483976368416986,1.0099983215332031,-2.2188587220027003,-1.1235017776489258,-5.971899874689569,3.7248963193917177,-3.5477008261692475,1.300697270871396,1.0900001525878835,62.9251475600849,28.020331978781115,2.424199048520323,9,-1.3849983215332031,0.6200027465820312,3.3650007247924805,4.850002288818359,3.520000457763679,2,0.023020067322359505,-3.333306842565366,46.34000015258789,-1.3298974748209693,47.84000015258789,1.5641065769396298,47.9900016784668,0.023020067322359505
10912,2015-09-03,47.459999084472656,48.02000045776367,47.27999877929688,47.66999816894531,5289100.0,0.0023231386250557318,-1.5964985075825913,-1.9091382001040402,39.31451860997398,34.30820871799913,-1.3702396538762684,1.403334606300433,2.4415597700482223,5.677485964392332,16.23836408886708,0.7400016784667898,-2.523223285941455,-0.8740011215209975,-5.6674200203931875,3.9194177773511925,-3.2707105709570925,1.5227083279150975,-3.9699974060058594,59.670805795827555,23.354060909761408,2.396709449436094,9,-1.4949989318847656,0.5100021362304688,3.255000114440918,4.740001678466797,3.8800010681152344,3,0.027602220787223075,16.0913820010404,47.349998474121094,-3.333306842565366,46.34000015258789,-1.3298974748209693,47.84000015258789,0.027602220787223075
10913,2015-09-04,46.52999877929688,47.18999862670898,46.40999984741211,46.68999862670898,6603400.0,-0.019595455607162915,-2.900016212556112,0.7619073569481613,35.94854698087012,35.014041232072685,-0.39211729052031785,2.1448044330107123,3.2067046391179375,6.483439985500233,17.044560351206265,1.0499992370605469,-2.765644133815705,-1.6145013809204016,-6.376900805938533,3.1478980440977296,-3.995701093429467,0.766698331588664,-2.949397125244147,21.39919310528913,-11.082807114506522,2.3811997125090665,9,-0.5649986267089915,1.440002441406243,3.9875011444091726,5.670001983642571,4.380001068115227,4,0.07736949029150053,-1.5964985075825913,47.459999084472656,16.0913820010404,47.349998474121094,-3.333306842565366,46.34000015258789,0.07736949029150053
10914,2015-09-08,48.68999862670898,48.7599983215332,47.540000915527344,47.63000106811523,7993000.0,0.046421661381456314,1.0333341810459686,-6.624991059295345,46.351671257079516,37.87611970448497,-2.1863155014494993,-0.297437593619577,0.9325638357753405,4.212131851204823,17.40317689428951,2.229999542236321,-2.744867470237317,0.7149986267089758,-3.685166882994359,5.115164136412311,-1.485084128142688,2.91508138156064,-5.02060899658202,97.45455655184632,60.07173910319591,2.2000827548516657,9,-2.4349994659423757,-0.7199974060058523,1.7300004959106516,3.510002136230476,3.960002899169922,1,0.03635244419154171,-2.900016212556112,46.52999877929688,-1.5964985075825913,47.459999084472656,16.0913820010404,47.349998474121094,0.03635244419154171
10915,2015-09-09,47.61000061035156,49.63000106811523,47.47000122070313,49.02000045776367,8250100.0,-0.022181105911245225,-1.556214914349824,-1.330191599009616,45.348156411961405,39.31338177811072,-0.5198013915707449,0.5733157152843944,1.9280062511930183,5.1906559101351135,18.14408717833959,2.159999847412095,-2.5359302642503607,-0.21349945068359233,-4.432226537656568,4.0052276362893835,-2.3228629941700802,1.8958640928028956,-3.736986632568353,37.267090311146575,-3.8394015554521985,2.109363543486489,9,-0.04500007629394531,0.3600006103515625,2.6424989700317383,4.590000152587891,4.819999694824219,2,0.0720436937870994,1.0333341810459686,48.68999862670898,-2.900016212556112,46.52999877929688,-1.5964985075825913,47.459999084472656,0.0720436937870994
10916,2015-09-10,47.40999984741211,47.959999084472656,46.9000015258789,47.36000061035156,8543100.0,-0.0042008141225683415,-1.185567821172789,-0.035460455653463126,49.93556553745568,40.486867282466875,-0.007002143052851295,0.5079520247502529,2.039706481610999,5.273577190856862,19.252663319441947,1.059997558593757,-2.1800750125726296,-0.22850017547607138,-4.1547753058449715,3.6977749548928287,-2.191637740660525,1.7346373897083822,-3.191566644208976,31.05588884781977,-14.421519206077893,1.9631375651844507,9,0.4099998474121094,0.5600013732910156,2.6875,4.790000915527344,5.159999847412109,3,0.08669058476227587,-1.556214914349824,47.61000061035156,1.0333341810459686,48.68999862670898,-2.900016212556112,46.52999877929688,0.08669058476227587
10917,2015-09-11,47.56999969482422,47.63000106811523,46.81999969482422,47.20000076293945,6567300.0,0.0033748122321675122,2.306116729336545,7.4000915541313805,55.66502714314325,42.682283988230516,-0.09728100771626202,0.11273003594769193,1.7785495305548267,4.99639928319376,20.436233559020373,0.8100013732910085,-1.5304684789724234,0.08449974060058452,-3.5807483307927868,3.749747811993956,-1.7481242950960976,1.9171237762972666,-3.0268724197263595,36.02482632471836,-14.577058188850422,1.832624035696684,9,0.25,0.40000152587890625,2.405000686645508,4.630001068115234,5.069999694824219,4,0.06937143700296478,-1.185567821172789,47.40999984741211,-1.556214914349824,47.61000061035156,1.0333341810459686,48.68999862670898,0.06937143700296478
10918,2015-09-14,47.83000183105469,48.0,47.54999923706055,47.86999893188477,4750800.0,0.005465674540644505,2.00001271568989,-0.10810058457828774,60.97015711426727,45.07785791308099,-0.4273011921796126,-0.38850271886525434,1.4163915783379295,4.610440101740409,21.254113106183638,0.4500007629394531,-1.1301524197623465,0.48500175476074503,-2.873717199312125,3.843720708833615,-1.19435772227569,2.16436123179718,-2.9816621283757883,35.943118954692096,-18.2203070839222,1.679359477036435,9,-0.01000213623046875,0.1399993896484375,2.144998550415039,4.369998931884766,4.599998474121094,0,0.07338486696971569,2.306116729336545,47.56999969482422,-1.185567821172789,47.40999984741211,-1.556214914349824,47.61000061035156,0.07338486696971569
10919,2015-09-15,48.29999923706055,48.7400016784668,47.65999984741211,48.0,7104300.0,0.00982641413366414,-1.2040863990408757,-7.500524558892325,69.11999511718754,49.06195061843874,-0.9221607879625822,-1.1207336395254544,0.8662915889049998,4.079968161275232,22.14001439483065,1.0800018310546875,-0.9180490769184289,1.0849992752075224,-1.871552923929336,4.041551474344381,-0.3932768243609104,2.563275374775955,-3.164759852455468,52.668997115221586,-7.94636122735924,1.4782760995684305,9,-0.279998779296875,-0.3299980163574219,1.7525005340576172,3.9000015258789062,3.6000022888183523,1,0.05403728057098833,2.00001271568989,47.83000183105469,2.306116729336545,47.56999969482422,-1.185567821172789,47.40999984741211,0.05403728057098833
10920,2015-09-16,48.70000076293945,48.77000045776367,47.79999923706055,48.33000183105469,4624500.0,0.008281605221475585,2.803938874884998,1.2333329094770036,64.94096401989329,51.954955799092446,-1.064091724748728,-1.7033656160369404,0.3949868261671483,3.6210444961914163,22.69973313771757,0.970001220703125,-0.7039529280117662,1.5455007553100586,-1.2223485869312611,4.313350097551378,0.16157608418939873,2.9294254264307185,-3.2950756773237657,96.41027346478057,31.36696927322204,1.3839246711206603,9,-0.6800003051757812,-1.1800003051757812,1.8199996948242188,3.5,9.389999389648438,2,0.08110884396423623,-1.2040863990408757,48.29999923706055,2.00001271568989,47.83000183105469,2.306116729336545,47.56999969482422,0.08110884396423623
10921,2015-09-17,48.1500015258789,49.02999877929688,48.09000015258789,48.63000106811523,5693500.0,-0.011293618653885118,-2.1333168030416716,-1.297299805140577,55.49949631367816,53.753286655059576,-0.43435516039394884,-1.3028613820366601,0.9199813861838138,4.09507242344376,22.91045167070428,0.9399986267089915,-0.5652390398531253,1.0480014801025348,-1.5934306443873325,3.689433604592402,-0.27271458214239885,2.3687175423474685,-2.4915718813132415,60.18110325923676,-2.091851756277883,1.320716062244934,9,-0.13000106811522727,-0.7250003814697195,2.419999122619636,4.019998550415046,10.829998016357429,3,0.08888886071990121,2.803938874884998,48.70000076293945,-1.2040863990408757,48.29999923706055,2.00001271568989,47.83000183105469,0.08888886071990121
10922,2015-09-18,47.79999923706055,48.63999938964844,47.099998474121094,47.75,17206500.0,-0.0072689984989977585,-1.2814789697509148,-0.1041651765491262,48.98176632305777,55.201422137524865,-0.03470111895840944,-0.9736373339464564,1.2861741874403023,4.373801459867664,22.183896017849868,1.5400009155273438,-0.18611020247540466,0.6794992446899428,-1.9767466683372987,3.3357451577171844,-0.6486237118236744,2.00762220120356,-1.9032753070819126,36.269463847348746,-20.381115872280304,1.3281229565136201,9,0.4250011444091797,-0.3999977111816406,2.7700014114379883,4.370000839233398,11.010002136230476,4,0.099790806148494,-2.1333168030416716,48.1500015258789,2.803938874884998,48.70000076293945,-1.2040863990408757,48.29999923706055,0.099790806148494
10923,2015-09-21,47.45000076293945,48.08000183105469,47.04999923706055,47.86999893188477,6105200.0,-0.007322143926933977,1.4523755460894996,-8.400091554131523,47.9538329506627,55.37944010347856,0.5135264867472742,-0.5336486403275273,1.6196159192422357,4.650885572944205,20.745821693829765,1.0300025939941406,0.034266119268721695,0.25500068664550923,-2.347229300974753,2.8572306742657716,-1.046114307164622,1.5561156804556404,-1.3292802046726209,20.202101937211538,-31.15584458581943,1.3011149938101325,9,0.7749996185302734,-0.1900005340576172,3.119999885559082,4.349998474121094,10.96999740600586,0,0.10937826223940972,-1.2814789697509148,47.79999923706055,-2.1333168030416716,48.1500015258789,2.803938874884998,48.70000076293945,0.10937826223940972
10924,2015-09-22,46.61000061035156,46.9900016784668,46.27999877929688,46.68000030517578,6161600.0,-0.017702848031226348,1.0579721362228895,0.16666666666666385,51.52198698013992,56.06542127772062,1.1481957730788395,0.46569297120174014,2.4226408422961896,5.425279975977212,18.54740488996415,1.170001983642571,0.2288156147880116,-0.6709995269775391,-3.0572046319833177,1.7152055780282396,-1.864102079480432,0.5221030255253538,3.0200004577636648,12.000066583806559,-37.26323019274191,1.19310255250289,9,1.0449981689453196,0.6499996185302734,3.9600000381469727,5.189998626708984,12.05999755859375,1,0.12486590042077061,1.4523755460894996,47.45000076293945,-1.2814789697509148,47.79999923706055,-2.1333168030416716,48.1500015258789,0.12486590042077061
10925,2015-09-23,46.58000183105469,46.79999923706055,46.27000045776367,46.61000061035156,4335300.0,-0.0006436125059867681,1.5853849159828057,0.4285558583106267,45.12042647255059,55.530405826064495,1.1362087966396217,0.7765054580544017,2.4006912615551528,5.371268621613488,16.14508003293322,0.529998779296875,0.579362633920951,-0.8539983749389677,-2.503526532703212,0.7955297828252768,-1.6787624538210864,-0.02923429605684902,2.982999191284172,11.23194064548584,-34.80357515708198,0.8247640788821221,9,1.069997787475586,0.5499992370605469,4.059998512268066,5.219997406005859,9.989997863769531,2,0.11421209715963099,1.0579721362228895,46.61000061035156,1.4523755460894996,47.45000076293945,-1.2814789697509148,47.79999923706055,0.11421209715963099
10926,2015-09-24,46.75,46.91999816894531,45.33000183105469,46.16999816894531,8535000.0,0.003649595583140819,2.4565206574560894,-19.33418107833164,45.5345952388721,54.40480228114548,0.9641330455807591,0.7505237635209028,2.188353193974038,5.117555668194036,13.807436856131183,1.589996337890625,0.5827995510740323,-0.751000213623044,-2.1431570968185483,0.6411566695724602,-1.4470786552207926,-0.05492177202529547,2.681280999755849,42.90027843853147,-1.3522000332904298,0.6960784415977509,9,0.43000030517578125,0.07000160217285156,3.890000343322754,5.049999237060547,9.970001220703132,3,0.24256684818369822,1.5853849159828057,46.58000183105469,1.0579721362228895,46.61000061035156,1.4523755460894996,47.45000076293945,0.24256684818369822
10927,2015-09-25,47.16999816894531,47.54999923706055,46.79999923706055,47.02000045776367,8924200.0,0.008983918052306139,-1.542372223838619,0.2586159269685091,54.30107416617526,53.66379306469081,0.5380046017603632,0.3575189886465253,1.7342135489974453,4.636032731081798,12.591627307409519,0.7999992370605469,0.6976213426817779,-0.3365018844604464,-1.7221771826408485,1.0491734137199558,-1.0293395335506474,0.3563357646297547,2.015206080688465,66.90895774147727,18.949192005276693,0.6928376490902005,9,0.01000213623046875,-0.6099967956542969,3.317502021789551,4.630001068115234,9.820003509521484,4,0.250371037348613,2.4565206574560894,46.75,1.5853849159828057,46.58000183105469,1.0579721362228895,46.61000061035156,0.250371037348613
10928,2015-09-28,46.95000076293945,47.43999862670898,46.88000106811523,47.04999923706055,10728200.0,-0.004663926532664009,-3.666687859617615,-0.6666666666666666,34.18181565970083,49.781773124970066,0.6929138013388041,0.5223904577801051,1.916809166617135,4.797551260260867,11.937929559039267,0.55999755859375,0.7274266543310262,-0.5044992446899386,-1.8918324453289515,0.8828339559490743,-1.1981658450094415,0.18916735562956433,2.003891341579582,72.97301012614291,29.98210577007505,0.6936666003195059,9,0.22999954223632812,-0.3899993896484375,2.9599990844726562,4.534997940063477,10.200000762939446,0,0.2526091675745701,-1.542372223838619,47.16999816894531,2.4565206574560894,46.75,1.5853849159828057,46.58000183105469,0.2526091675745701
10929,2015-09-29,47.52999877929688,47.61000061035156,46.790000915527344,47.15999984741211,7413600.0,0.0123535251742799,2.094323326399735,-3.7000457770657613,49.19998046872026,48.03277495261751,-0.008711283007947657,-0.08645549603377845,1.2818441779984298,4.156105154853925,11.512410088196232,0.8199996948242188,0.6576449247486451,0.0909988403320412,-1.2850808969357885,1.467078577599871,-0.5970410283018737,0.7790387089659561,1.2064599088142884,96.4911458821328,50.5960864373645,0.6880398686339139,9,-0.34999847412110086,-0.9699974060058665,1.450000762939446,3.249999999999993,9.420001983642571,1,0.22911844454731822,-3.666687859617615,46.95000076293945,-1.542372223838619,47.16999816894531,2.4565206574560894,46.75,0.22911844454731822
10930,2015-09-30,49.52000045776367,49.54999923706055,47.91999816894531,48.09000015258789,9120400.0,0.04186833009837132,1.1879240336513106,3.8648768467826833,65.53757508612573,49.148117038445015,-2.0899436262217748,-1.9246838837539286,-0.7456470685332164,2.1053843514442008,10.343838795483276,2.0200004577636648,0.5318124072747068,1.9220005035400405,0.35848753000189504,3.485513477078186,1.1402440167709713,2.7037569903091097,-4.189998626708984,99.2891280157144,49.38889861169196,0.7817564867690718,9,-2.0799999237060547,-2.9599990844726562,-1.692500114440918,0.154998779296875,7.880001068115227,2,0.1847737808279264,2.094323326399735,47.52999877929688,-3.666687859617615,46.95000076293945,-1.542372223838619,47.16999816894531,0.1847737808279264
10931,2015-10-01,48.43999862670898,49.86999893188477,47.88999938964844,49.84000015258789,10007400.0,-0.021809406725992297,1.712329840879977,-0.9790218371364751,55.64201988096747,49.88814521154609,-1.0778244544683204,-0.7998433950100008,0.31352380160030435,3.1219219598238297,9.181654763907316,1.9799995422363352,0.2225191152856283,0.7874986648559528,-0.8151158372497136,2.390113166961619,-0.013808586196880412,1.588805915908786,-3.0255968475341746,53.571388761250226,1.8368656157457224,0.8013072510528335,10,-0.8399982452392507,-1.6299991607665945,-0.7549972534179616,1.105001449584968,9.19000244140625,3,0.16783652556985218,1.1879240336513106,49.52000045776367,2.094323326399735,47.52999877929688,-3.666687859617615,46.95000076293945,0.16783652556985218
10932,2015-10-02,48.77000045776367,48.790000915527344,47.11999893188477,47.77999877929688,8229700.0,0.006812589603847341,2.24271413175115,-0.7071432853226871,56.04112618958076,50.78673334920365,-1.4033376442377516,-1.082153746788272,-0.07291168457059882,2.7340416867838258,8.258876891655412,1.670001983642571,-0.03166169637122351,1.0520004272460923,-0.622936711676445,2.7269375661686297,0.2145318577848272,1.8894689967073575,-3.177374792480471,64.2857408258328,10.117748328189606,0.8374685694612674,10,-1.1700000762939453,-1.1700000762939453,-1.1549997329711914,0.7749996185302734,8.439998626708984,4,0.16301006127372109,1.712329840879977,48.43999862670898,1.1879240336513106,49.52000045776367,2.094323326399735,47.52999877929688,0.16301006127372109
10933,2015-10-05,50.13000106811523,50.40999984741211,49.0,49.13000106811523,6812500.0,0.02788600774218475,-1.2380912013854242,1.0100992975574492,60.55364600657865,51.79025101880796,-2.618572388188227,-2.275277346238447,-1.4269940553726954,1.3151804536304539,7.202690849787357,1.6399993896484375,-0.08339929655647182,2.2320009231567326,0.33551554777800163,4.128486298535464,1.2837582354673671,3.180243610846098,-4.366280472167965,92.26522480902779,36.34169481878457,0.9482426876893666,10,-2.260000228881829,-2.260000228881829,-2.515000343322747,-0.585000991821282,6.899997711181655,0,0.13684421432647476,2.24271413175115,48.77000045776367,1.712329840879977,48.43999862670898,1.1879240336513106,49.52000045776367,0.13684421432647476
10934,2015-10-06,50.459999084472656,50.63999938964844,49.22999954223633,50.13000106811523,5737000.0,0.006582844790069764,3.086964213645586,0.329998016357429,60.23255473539511,53.469376381346244,-2.620600191473649,-2.5991311529797443,-1.7471172051199488,0.9129533636719032,7.204509220597647,1.4099998474121094,-0.017802801727185624,2.473498916625978,0.2795334325466854,4.667464400705271,1.3765161745863281,3.570481658665628,-4.417501733437504,94.88635563160865,42.26305661342955,1.0969827420396463,10,-2.4749984741210938,-2.4749984741210938,-2.9099979400634766,-0.9149990081787109,7.1399993896484375,1,0.1325803123818301,-1.2380912013854242,50.13000106811523,2.24271413175115,48.77000045776367,1.712329840879977,48.43999862670898,0.1325803123818301
10935,2015-10-07,51.040000915527344,51.599998474121094,50.31000137329102,51.0,7065300.0,0.011494289369362365,1.2241405391895592,0.12121562416913977,66.7439183628004,55.82596783956049,-2.7953839704876415,-3.0661959227556395,-2.3441508147917887,0.2633618575478778,7.908416548789758,1.289997100830071,0.11198802782102746,2.882000732421872,0.30853608499291596,5.455465379850828,1.5952684087073976,4.168733056136347,-4.629703401403127,87.50005321843825,34.35255102251567,1.2867323237144774,10,-1.845001220703125,-2.575000762939453,-3.6449995040893555,-1.4950008392333984,5.629997253417969,2,0.11579153098357753,3.086964213645586,50.459999084472656,-1.2380912013854242,50.13000106811523,2.24271413175115,48.77000045776367,0.11579153098357753
10936,2015-10-08,51.52000045776367,51.540000915527344,50.36000061035156,50.68000030517578,6431500.0,0.0094043795773191,1.6818156202993666,20.999523173755485,71.23289699439984,57.707281487141,-2.8246443917486133,-3.396644714200434,-2.832087018331009,-0.28701676560457656,8.344451221144695,1.1800003051757812,0.2958184943298008,3.1565002441406236,0.20578730696434633,6.107213181316901,1.681143775552485,4.631856712728762,-4.590732847639771,98.21432980956314,41.15839803953506,1.4753564685881402,10,-2.325000762939453,-3.0550003051757812,-4.467499732971191,-1.9750003814697266,4.610000610351555,3,0.114130454500591,1.2241405391895592,51.040000915527344,3.086964213645586,50.459999084472656,-1.2380912013854242,50.13000106811523,0.114130454500591
10937,2015-10-09,50.86999893188477,51.7599983215332,50.63999938964844,51.349998474121094,5720100.0,-0.012616489132444286,-1.3829799322281517,-0.5714279226706425,68.87416716631077,61.56198721009766,-1.7819995950222776,-2.621125875300443,-2.206765566571619,0.2882711554619064,8.801330212082089,1.1199989318847656,0.5578754989578911,2.341498756408697,-0.7861454043237188,5.469142917141113,0.7776766760424891,3.905320836774905,-3.4736582353611496,67.75362569227839,5.786594167815139,1.563822080366207,10,-1.5949993133544993,-2.3249988555908274,-3.902498245239265,-1.3249988555908274,6.0100021362304545,4,0.13288779788028182,1.6818156202993666,51.52000045776367,1.2241405391895592,51.040000915527344,3.086964213645586,50.459999084472656,0.13288779788028182
10938,2015-10-12,51.34000015258789,51.41999816894531,50.56000137329102,50.72999954223633,4075300.0,0.009239261461995607,1.23376764924447,-1.2708358168625862,77.21519154041363,64.67478844028581,-1.7475673203072262,-2.9667930545865175,-2.6881123274573326,-0.2520741073938666,9.497450561165573,0.8599967956542898,0.8451939743273513,2.636000061035155,-0.7127114981064224,5.984711620176732,0.9616442814643662,4.3103558406059435,-3.420020541063117,83.39927385016223,14.487506202219308,1.674355779570787,10,-1.9000015258789062,-2.7950000762939453,-4.372499465942383,-1.7950000762939453,5.729999542236328,0,0.11433577940082795,-1.3829799322281517,50.86999893188477,1.6818156202993666,51.52000045776367,1.2241405391895592,51.040000915527344,0.11433577940082795
10939,2015-10-13,50.90999984741211,51.41999816894531,50.81000137329102,50.9900016784668,7162000.0,-0.008375541564039302,-3.357138964577827,-0.1311504114866048,73.81737042724188,65.59476570040982,-0.8802619202223028,-2.457215070325347,-2.2782343150374658,0.10644332461117756,10.603961645782501,0.6099967956542898,1.035880420935122,2.0754997253417997,-1.4076474096249925,5.558646860308592,0.3339261578584072,3.8170732928251923,-2.529217990686327,41.379292201163594,-33.389852696212856,1.7415735674833948,10,-1.470001220703125,-2.364999771118164,-3.9424991607666016,-1.7599983215332031,7.049999237060547,1,0.12021211844878588,1.23376764924447,51.34000015258789,-1.3829799322281517,50.86999893188477,1.6818156202993666,51.52000045776367,0.12021211844878588
10940,2015-10-14,52.6500015258789,53.1500015258789,51.02999877929688,51.11000061035156,10558500.0,0.03417799417957057,-1.4941141623620584,-19.249570856379847,77.67354361636038,68.04271278212016,-2.3798478378376373,-4.09613037899517,-4.010494712545473,-1.6935731640086331,12.066799425152341,2.2400016784667898,1.4664626214052774,3.6180013656616126,-0.25873972126826317,7.494742452591488,1.6796308221966783,5.556371909126547,-3.8637136933762264,82.07885892734572,3.143084608561594,1.9383705434649368,10,-2.515001296997063,-3.4099998474121023,-5.537501335144036,-3.6950016021728445,5.299999237060554,2,0.09401703332922295,-3.357138964577827,50.90999984741211,1.23376764924447,51.34000015258789,-1.3829799322281517,50.86999893188477,0.09401703332922295
10941,2015-10-15,52.43000030517578,53.099998474121094,52.31000137329102,52.95000076293945,7153400.0,-0.004178560576014068,-1.0789443303936879,-0.3376624341717421,75.14339751454037,70.16518737378235,-1.714659076665555,-3.7302960420747127,-3.8180317301241757,-1.5225419805475013,13.442200661774217,0.789997100830071,1.7850525815580482,3.184000205993655,-0.9516189057642919,7.319619317751602,1.1161906501146817,5.251809761872629,-3.0327925556004374,72.2007267071507,-7.91529734886015,2.067809555878975,10,-1.3549995422363281,-3.1899986267089844,-4.66249942779541,-3.809999465942383,5.6899986267089915,3,0.08086968985485532,-1.4941141623620584,52.6500015258789,-3.357138964577827,50.90999984741211,1.23376764924447,51.34000015258789,0.08086968985485532
10942,2015-10-16,52.56999969482422,52.65999984741211,52.0,52.290000915527344,5685300.0,0.0026702153124842365,1.869570265204916,-0.5384587169423761,77.07126311576718,72.00047816369218,-1.4068921362565234,-3.6834695810828677,-3.964845180186309,-1.7337081485690504,14.609369206556,0.6599998474121094,1.8473738165568108,3.0854995727539034,-1.2445982851052761,7.415597430613083,0.9204506438243172,5.25054850168349,-2.6474008165663747,77.60610822840476,-3.2724525778044153,2.1650489289295884,10,-1.3799991607666016,-3.329998016357422,-4.674999237060547,-4.494998931884766,4.779998779296875,4,0.06771925801706846,-1.0789443303936879,52.43000030517578,-1.4941141623620584,52.6500015258789,-3.357138964577827,50.90999984741211,0.06771925801706846
10943,2015-10-19,52.63999938964844,52.93000030517578,52.2400016784668,52.56000137329102,5701700.0,0.0013315521253676188,1.0909054128254776,0.28570844686645963,75.88650070109968,73.7398054932149,-1.2107267249173788,-3.525463860999359,-4.043242668657896,-1.8742320252949014,15.857680029843424,0.6899986267089844,2.0910762804270178,2.8959993362426744,-1.541460442709706,7.333459115195055,0.6772694467664877,5.114729225718861,-2.2655641407236473,78.20503833444477,-0.669775550322754,2.2187298894761893,10,-0.9099979400634766,-3.3999977111816406,-4.744998931884766,-4.6699981689453125,5.209999084472656,0,0.08054714528170348,1.869570265204916,52.56999969482422,-1.0789443303936879,52.43000030517578,-1.4941141623620584,52.6500015258789,0.08054714528170348
10944,2015-10-20,52.43000030517578,52.599998474121094,52.18000030517578,52.45000076293945,5666900.0,-0.003989344356146618,1.6250223520295644,-0.2500119212245704,67.98514862923304,73.87771996726296,-0.7732065666846566,-3.0114895370748087,-3.9009935398566924,-1.7368538772660216,16.67704835756908,0.45999908447265625,2.3303309341505525,2.3950002670288058,-1.9392333299524154,6.729233864010027,0.2278834685381952,4.562117065519416,-1.6669857774774144,66.03772226880636,-9.831202212170467,2.167116798490612,10,-0.6749992370605469,-3.1899986267089844,-4.534999847412109,-4.459999084472656,4.840000152587891,1,0.08849893882587656,1.0909054128254776,52.63999938964844,1.869570265204916,52.56999969482422,-1.0789443303936879,52.43000030517578,0.08849893882587656
10945,2015-10-21,51.9000015258789,53.18000030517578,51.81000137329102,52.58000183105469,8132900.0,-0.01010869304237949,-2.1860417664697582,33.99923707800913,72.94430191336802,74.06787606937056,-0.12112533536005543,-2.1739540089741283,-3.3998775205849796,-1.2799421269355378,17.643657677605567,1.3699989318847585,2.4213040386669817,1.599001502990717,-2.488401668198854,5.686404674180288,-0.444700082604065,3.642703088585499,-0.8028088184352598,6.569359325270412,-69.14084844916984,2.043701585594784,10,-0.030000686645500707,-2.6450004577636648,-3.9050006866455007,-3.930000305175774,5.649997711181648,2,0.11676295530689074,1.6250223520295644,52.43000030517578,1.0909054128254776,52.63999938964844,1.869570265204916,52.56999969482422,0.11676295530689074
10946,2015-10-22,58.09000015258789,58.11999893188477,55.7400016784668,56.099998474121094,21234200.0,0.11926779276918653,1.3219494040696231,-2.9264717432036407,84.77611430425912,75.83475908469815,-5.901799323428115,-7.874561304015849,-9.562577944675255,-7.500430362729638,18.728426686616345,6.219997406005874,2.664705261616959,7.2220001220703125,2.1751303484139726,12.268869895726652,4.6985652352421425,9.745435008898482,-6.659558229507105,99.52458334542418,21.445206389909444,2.523434886828169,10,-3.749999999999993,-6.364999771118164,-10.319999694824219,-10.119998931884766,0.029998779296882105,3,-0.0024100428521379724,-2.1860417664697582,51.9000015258789,1.6250223520295644,52.43000030517578,1.0909054128254776,52.63999938964844,-0.0024100428521379724
10947,2015-10-23,58.97999954223633,59.66999816894531,57.56999969482422,58.1500015258789,14490000.0,0.015321042990370737,-1.110549450128147,0.4170840785405285,84.22273111075843,76.61337459251423,-6.16916887176852,-8.25780158397005,-10.398900243865867,-8.410305411677925,20.491711908589856,2.0999984741210938,2.8487350495810873,7.521499443054196,1.607336947355769,13.435661938752624,4.564418195204986,10.478580690903406,-7.169998168945305,91.22138793885416,14.319417008113618,2.957081247849213,10,-3.739999771118164,-6.479999542236328,-11.257498741149902,-11.009998321533203,-0.6699981689453054,4,-0.014581224432456907,1.3219494040696231,58.09000015258789,-2.1860417664697582,51.9000015258789,1.6250223520295644,52.43000030517578,-0.014581224432456907
10948,2015-10-26,58.81000137329102,59.22999954223633,58.4000015258789,58.9000015258789,7634500.0,-0.0028823019712567177,1.213339301245651,-0.10843417793075652,82.693821415417,77.59964692453369,-5.395513819407888,-7.540320816104121,-10.17641599781303,-8.246843111809468,22.350287255002577,0.829998016357429,2.970789346812083,6.7585012435913185,0.38706358684295594,13.129938900339681,3.572782415217141,9.944220071965496,-5.4280006408691435,89.05856048020563,13.835343161687007,3.18571882837418,10,-3.460002899169929,-6.310001373291023,-10.997500419616706,-10.840000152587898,-1.2600021362304759,0,-0.02482575863079306,-1.110549450128147,58.97999954223633,1.3219494040696231,58.09000015258789,-2.1860417664697582,51.9000015258789,-0.02482575863079306
10949,2015-10-27,58.41999816894531,59.33000183105469,58.22000122070313,58.38999938964844,8420500.0,-0.006631579582360492,-5.000082481029556,-0.3333192048489485,79.33225826406438,77.78394855205634,-4.2780726082417,-6.6326967333002145,-9.745758366810968,-7.86267624325194,24.3903770558742,1.1100006103515554,3.1828651695441366,5.823998069763185,-0.7776201225248229,12.425616262051193,2.5231889736191775,9.124807165907193,-3.780397949218745,84.0966856285347,9.99570142921003,3.3008090961440057,10,-2.6799983978271484,-5.9199981689453125,-10.677497863769531,-10.449996948242188,-0.7299995422363352,1,-0.009756927639330448,1.213339301245651,58.81000137329102,-1.110549450128147,58.97999954223633,1.3219494040696231,58.09000015258789,-0.009756927639330448
10950,2015-10-28,58.66999816894531,58.77999877929688,57.18999862670898,58.52000045776367,14464600.0,0.004279356518927413,7.5946202303256465,5.000127161749746,78.94735378978524,78.20661036041689,-4.005560787969792,-6.495059469893235,-9.91944511610481,-8.10162993911792,26.52681571857268,1.5900001525879048,3.320063706555615,5.616498184204104,-1.3459126043586949,12.578908972766904,2.1352927899227083,9.0977035784855,-3.0243183593749947,74.5546846562644,3.3591349806524704,3.4812053942813983,10,-2.9299983978271484,-6.1699981689453125,-11.212498664855957,-10.699996948242188,0.21000289916991477,2,-0.02386224228523459,-5.000082481029556,58.41999816894531,1.213339301245651,58.81000137329102,-1.110549450128147,58.97999954223633,-0.02386224228523459
10951,2015-10-29,56.56999969482422,57.83000183105469,56.31000137329102,57.7400016784668,10108900.0,-0.03579339593763009,1.251848712188633,-7.800132244856438,70.65217781908215,77.49337866078523,-1.4042133330184399,-3.957663792455193,-7.743073248641835,-6.004281095790219,28.329662204310225,2.3599967956542898,3.498623500122825,3.109999656677246,-3.6650871908279044,9.885086504182397,-0.27754376707532913,6.497543080429821,3.0999984741210938,7.738052663308172,-61.25352839564135,3.3875434237525743,10,-0.8299999237060547,-4.069999694824219,-9.179999351501465,-8.599998474121094,1.779998779296875,3,0.01732366179110989,7.5946202303256465,58.66999816894531,-5.000082481029556,58.41999816894531,1.213339301245651,58.81000137329102,0.01732366179110989
10952,2015-10-30,56.72000122070313,57.0,56.4000015258789,56.9900016784668,7503400.0,0.002651609098252017,3.1379618789545485,0.2307692307692247,69.95549425375833,76.83437794441396,-1.0098235723207338,-3.669679614674841,-7.756322561314683,-6.1763651866689955,30.78222253091721,0.5999984741211009,3.4807266147912017,2.862501144409187,-3.682966464605123,9.407968753423496,-0.410232660097968,6.135234948916342,2.8827970123290925,13.576151829980768,-51.37908338270697,3.272733804507156,10,-0.980001449584968,-3.490001678466804,-9.720000267028816,-8.750000000000007,0.9499969482421804,4,0.024682610737861488,1.251848712188633,56.56999969482422,7.5946202303256465,58.66999816894531,-5.000082481029556,58.41999816894531,0.024682610737861488
10953,2015-11-02,56.9900016784668,57.18999862670898,56.709999084472656,56.9000015258789,5492600.0,0.004760233638096523,-1.0425293606797903,-0.3333333333333684,72.82283021904726,77.37189812105997,-0.6681483394107417,-3.583102562766058,-7.836224059200752,-6.458320436888357,32.425632228775285,0.479999542236321,3.547908629541915,2.789501571655272,-3.6516536297541364,9.23065677306468,-0.43107602904942866,6.010079172359973,2.546940617370602,22.51656298354736,-43.54458115624729,3.220577600704703,11,-1.2500019073486328,-3.7600021362304688,-10.120000839233398,-9.020000457763672,-0.23000335693359375,0,0.023161952201222302,3.1379618789545485,56.72000122070313,1.251848712188633,56.56999969482422,7.5946202303256465,58.66999816894531,0.023161952201222302
10954,2015-11-03,57.1500015258789,57.43000030517578,56.81000137329102,56.9900016784668,4268400.0,0.00280750732935231,-1.3846091772732654,1.777773068282746,69.1652505060811,76.95200352025033,-0.09857164463656432,-3.3900139915560175,-7.765851740044546,-6.619406732113184,34.06468664321073,0.6199989318847585,3.613211712850145,2.6150012969970646,-3.7019047686537974,8.931907362647927,-0.5434517358283699,5.773454329822499,2.3224019515075724,34.0081390589883,-28.786492781483084,3.158453032825432,11,0.5549983978271555,-3.920001983642571,-10.2800006866455,-9.180000305175774,-0.2200012207031179,1,0.006999084873174022,-1.0425293606797903,56.9900016784668,3.1379618789545485,56.72000122070313,1.251848712188633,56.56999969482422,0.006999084873174022
10955,2015-11-04,56.95000076293945,57.40999984741211,56.79999923706055,57.209999084472656,5096000.0,-0.003499575811015121,-1.1785682658837473,-1.6249910592948293,69.28328267140836,75.23057778326691,0.9980612632059476,-2.8717870720395666,-7.288887144377867,-6.422305142066136,35.28803447134903,0.6100006103515625,3.7295152619981167,2.1195005416870103,-4.060458376930498,8.299459460304519,-0.9704789176217403,5.209480000995761,2.459154672365109,42.105210322768194,-18.694104845967864,3.089979459308753,11,1.039999008178711,-3.555002212524414,-10.079999923706055,-8.979999542236328,-0.7400016784667969,2,0.012993816573415806,-1.3846091772732654,57.1500015258789,-1.0425293606797903,56.9900016784668,3.1379618789545485,56.72000122070313,0.012993816573415806
10956,2015-11-05,57.4000015258789,57.7400016784668,56.83000183105469,57.0,5768400.0,0.00790168142073644,-1.459466147041539,-1.5384773390847328,70.07482261497364,73.65858795040194,0.49158680107446173,-3.0131732895098864,-7.511914283356909,-6.873256478957451,36.62388406997446,0.9099998474121094,4.046310000998879,2.275501251220696,-3.7999141907131246,8.350916693154517,-0.7622064697462179,5.31320897218761,1.947170828185392,74.62685717376473,15.294466149582277,3.0377077209669108,11,0.4200000762939524,-4.00500297546386,-10.400000572204583,-9.430000305175774,-1.180000305175767,3,0.025783963465036974,-1.1785682658837473,56.95000076293945,-1.3846091772732654,57.1500015258789,-1.0425293606797903,56.9900016784668,0.025783963465036974
10957,2015-11-06,57.63000106811523,57.849998474121094,56.70000076293945,57.25,6387000.0,0.004006960559620021,1.8048865587070904,0.9499990463293206,70.46760558091209,72.30011952434583,0.05582173580530991,-2.857256575223893,-7.560780501421881,-7.106072251368822,37.87076991169928,1.1499977111816406,4.423689665470846,2.1675006866455035,-3.658350357914969,7.993351731205976,-0.7454248356347293,5.080426208925736,1.6564278663336012,80.86975270761054,22.936323076872192,2.912925522280235,11,0.1900005340576243,-4.235002517700188,-10.425001144409173,-9.659999847412102,-0.0800018310546804,4,0.012493447729679419,-1.459466147041539,57.4000015258789,-1.1785682658837473,56.95000076293945,-1.3846091772732654,57.1500015258789,0.012493447729679419
10958,2015-11-09,57.209999084472656,57.6500015258789,56.86000061035156,57.22999954223633,4478200.0,-0.0072879051858103505,-1.194454893691402,-0.05263263564724287,69.27418625441692,71.18255596771834,0.2514367527526673,-2.0816690975225285,-6.9907723530527335,-6.706206833056321,39.254063078233884,0.7900009155273366,3.9812684900035364,1.4539987564086942,-4.081598317373832,6.98959583019122,-1.3137997804825687,4.221797293299957,2.0169012987530195,44.34776839765811,-12.041660481901992,2.7677985368912648,11,0.33500099182129617,-2.875,-9.60999870300293,-9.239997863769531,0.8600006103515625,0,0.008040536476734639,1.8048865587070904,57.63000106811523,-1.459466147041539,57.4000015258789,-1.1785682658837473,56.95000076293945,0.008040536476734639
10959,2015-11-10,57.02999877929688,57.22000122070313,56.38000106811523,56.4900016784668,5058700.0,-0.003146308478523041,-1.2105315993153567,-26.99923707800913,71.2862902664147,70.33132668734383,0.2386243415661724,-1.4963858347275263,-6.654928962904172,-6.552224643430414,40.53744023996774,0.8400001525879048,3.4710046926457494,0.967998504638679,-4.096222703726923,6.032219713004281,-1.5641120995441185,3.5001091088214764,2.1385636237301,44.217609400261814,-17.710592767923465,2.5321106041828005,11,0.05000114440917258,-2.579999923706062,-9.159997940063484,-9.059997558593757,-0.5,1,-0.004734358469979383,-1.194454893691402,57.209999084472656,1.8048865587070904,57.63000106811523,-1.459466147041539,57.4000015258789,-0.004734358469979383
10960,2015-11-11,57.599998474121094,58.5099983215332,57.040000915527344,57.47000122070313,6291800.0,0.009994734473519395,-1.9696981373448108,0.24073694695421413,46.1897250038117,67.613276374536,-0.5577721420494726,-1.7671317437694682,-7.01089209803888,-7.16099957846933,41.193757790170146,1.479999542236321,2.9886606878162283,1.2904983520507827,-3.5505254116844753,6.131522115786041,-1.1300135298168499,3.7110102339184152,1.5113927083111705,57.27694737860127,0.10012049391672662,2.42051188186763,11,-0.154998779296875,-2.6099987030029297,-9.614997863769531,-9.629997253417969,-2.6599998474121165,2,-0.011631912963441016,-1.2105315993153567,57.02999877929688,-1.194454893691402,57.209999084472656,1.8048865587070904,57.63000106811523,-0.011631912963441016
10961,2015-11-12,56.66999816894531,57.36999893188477,56.65999984741211,57.13999938964844,4894800.0,-0.016145839059242606,-1.8979680809653852,-3.615470391455095,32.148380405796104,63.412485946984646,0.43349086077871135,-0.5303877840055051,-5.905809193973013,-6.264878113403334,41.75233819703141,0.9399986267089844,2.5456953458412386,0.14849815368652486,-4.335373259871034,4.632369567244083,-2.093437553092251,2.3904338604653006,2.385365217304127,13.614904918996073,-37.63390916702449,2.2419357067787784,11,0.7750015258789062,-1.654998779296875,-7.839998245239258,-8.699996948242188,-0.8499984741210938,3,-0.00811715368511745,-1.9696981373448108,57.599998474121094,-1.2105315993153567,57.02999877929688,-1.194454893691402,57.209999084472656,-0.00811715368511745
10962,2015-11-13,56.13000106811523,57.11999893188477,56.0099983215332,56.66999816894531,5741700.0,-0.009528800393115211,-1.8461459459195284,1.1489270177261368,30.409365857140614,58.69987879566169,0.9845288920532269,0.30566200857312253,-5.196940674828021,-5.74883144679395,42.41933776108972,1.1100006103515696,2.055467156192144,-0.5694990158081126,-4.658108989550769,3.5191109579345436,-2.6138040026794442,1.474805971063219,2.870455077875043,4.800109863280966,-39.94484505183854,2.044304986871329,11,1.1299972534179759,-1.0150012969970632,-7.300001144409173,-8.159999847412102,-0.5200004577636648,4,0.0016034233186399405,-1.8979680809653852,56.66999816894531,-1.9696981373448108,57.599998474121094,-1.2105315993153567,57.02999877929688,0.0016034233186399405
10963,2015-11-16,56.88000106811523,56.88999938964844,56.0,56.02000045776367,5995100.0,0.013361838334723375,1.0227321987463478,-1.592602273289171,39.30557682190177,55.382137275197316,0.2428194384424387,-0.11636697419492492,-5.7358911517013595,-6.515630019901778,42.97753769057896,0.8899993896484375,1.8105282252605832,-0.03149909973145526,-3.6460494820320477,3.583051282569137,-1.8387742908817515,1.775776091418841,2.0008367648967607,35.059826955489314,-4.512940896804665,1.8072751911502962,11,0.3749980926513743,-1.7650012969970632,-7.970001220703118,-8.909999847412102,-0.18000030517577414,0,0.011779151834807156,-1.8461459459195284,56.13000106811523,-1.8979680809653852,56.66999816894531,-1.9696981373448108,57.599998474121094,0.011779151834807156
10964,2015-11-17,57.06999969482422,57.47999954223633,56.75,56.9000015258789,4265800.0,0.003340341475758013,-2.106372962794624,0.19767214918118128,38.795527934912876,51.99460897114226,0.04501269724948287,0.0622674120775315,-5.777914975319533,-6.707122532100968,43.735175037395166,0.7299995422363281,1.5716674478643,-0.07350044250487997,-3.008710650292798,2.861709765283038,-1.541105546398839,1.394104661389079,1.6379878682070483,42.62949842016715,7.1726461454984545,1.4676051038939604,11,0.1849994659423828,-1.8299999237060547,-8.077500343322754,-9.099998474121094,-0.31999969482421875,1,0.017522341078454406,1.0227321987463478,56.88000106811523,-1.8461459459195284,56.13000106811523,-1.8979680809653852,56.66999816894531,0.017522341078454406
10965,2015-11-18,57.959999084472656,58.0099983215332,56.88000106811523,57.209999084472656,4029700.0,0.015594872865036136,1.6588218398542502,4.411812225114258,61.720061704172544,51.06630220327547,-0.7673465510331994,-0.36939315196909206,-6.471729880486151,-7.571420988135529,44.3136504651822,1.1299972534179759,1.2828204363717148,0.5134990692138643,-1.093043108418847,2.1200412468465757,-0.2897720196024949,1.3167701580302236,0.585509224776736,97.51247369090298,56.1307652055478,0.8032710888163564,11,-0.7049999237060547,-2.6100006103515625,-8.967499732971191,-9.989997863769531,-1.5400009155273438,2,-0.02467219337066673,-2.106372962794624,57.06999969482422,1.0227321987463478,56.88000106811523,-1.8461459459195284,56.13000106811523,-0.02467219337066673
10966,2015-11-19,57.95000076293945,58.290000915527344,57.5,58.099998474121094,4076200.0,-0.00017250382489886196,1.9811209397064857,-0.1999969482421875,60.621763023508166,49.97231969689726,-0.7499964034534017,-0.39043901820035387,-6.255170747944078,-7.535359246189529,43.185423696964484,0.7900009155273438,1.0719131279453933,0.5105007171630831,-1.0854207282822372,2.1064221626084034,-0.2874600055595806,1.3084614398857468,0.44277704775497284,85.1528377005214,38.591065666031355,0.7979607227226613,11,-0.6950016021728516,-2.210000991821289,-8.262499809265137,-9.629999160766602,-0.9300003051757812,3,-0.05194136491117096,1.6588218398542502,57.959999084472656,-2.106372962794624,57.06999969482422,1.0227321987463478,56.88000106811523,-0.05194136491117096
10967,2015-11-20,58.11999893188477,58.349998474121094,57.81000137329102,58.349998474121094,4252500.0,0.00293353178097,3.6956363093559164,1.5333536786958148,59.929686148680915,48.934041907371046,-0.9422684684206715,-0.6621168304081593,-6.217531938305015,-7.684427746524015,41.64792195286508,0.539997100830071,0.8736694042290907,0.7234989166259851,-0.7383704682849412,2.1853683015369114,-0.007435775829478075,1.4544336090814483,-2.1199989318847727,90.2127790818102,38.93191533364292,0.730934692455464,11,-0.8649997711181712,-2.3799991607666087,-7.962497711181648,-9.799997329711921,-1.9599990844726634,4,-0.03957328422796591,1.9811209397064857,57.95000076293945,1.6588218398542502,57.959999084472656,-2.106372962794624,57.06999969482422,-0.03957328422796591
10968,2015-11-23,57.349998474121094,58.25,57.31000137329102,58.20000076293945,4296800.0,-0.013248459599355833,-1.0215100515601507,3.695669480702683,51.58727852033242,46.745262824473016,-0.16798621273657943,-0.007488298140188476,-5.2529428782032,-6.898720703968991,39.83490218630921,0.9399986267089773,0.5961038265035654,0.02649860382079794,-1.2752120802572477,1.3282092878988436,-0.6243567382182249,0.6773539458598208,-1.3029985046386727,37.49994039529838,-15.306275847749276,0.6508553420390244,11,-0.09499931335449219,-1.6099987030029297,-7.134997367858887,-9.029996871948242,-2.539997100830071,0,-0.030339980995024773,3.6956363093559164,58.11999893188477,1.9811209397064857,57.95000076293945,1.6588218398542502,57.959999084472656,-0.030339980995024773
10969,2015-11-24,57.849998474121094,57.95000076293945,56.86000061035156,57.29999923706055,4655300.0,0.008718396047135535,1.9066522895696534,-0.6470561836076169,56.81816999576337,47.926201156912086,-0.6028311092220306,-0.5822321015563716,-5.563683976023327,-7.37068621172304,37.92201385383991,1.0900001525878906,0.29078026977403937,0.5549985885620146,-0.6682230531214017,1.7782202302454309,-0.05661223227969003,1.1666094094037192,-1.7569385345459025,66.44290490893357,11.77568188112405,0.6116108208417079,11,-0.6749992370605469,-2.1099987030029297,-7.364996910095215,-9.529996871948242,-3.509998321533203,1,-0.01987895836671605,-1.0215100515601507,57.349998474121094,3.6956363093559164,58.11999893188477,1.9811209397064857,57.95000076293945,-0.01987895836671605
10970,2015-11-25,57.27000045776367,57.86000061035156,57.22999954223633,57.849998474121094,3152600.0,-0.010025895102086846,1.0999955495368339,-1.0545433107456703,49.03416623824491,49.80239958273973,-0.08332896016937497,-0.11857558008254188,-4.810159794163766,-6.762867659944995,36.814159393946035,0.6300010681152344,0.003588434813281083,0.045000457763670454,-0.9931449675781963,1.0831458831055372,-0.4740722549072629,0.5640731704346038,-1.131801747497562,27.51680773386176,-23.60839537134722,0.5190727126709349,11,-0.095001220703125,-1.5300006866455078,-6.772499084472656,-8.94999885559082,-3.5,2,-0.009079805371176253,1.9066522895696534,57.849998474121094,-1.0215100515601507,57.349998474121094,3.6956363093559164,58.11999893188477,-0.009079805371176253
10971,2015-11-27,57.54999923706055,57.77000045776367,57.0099983215332,57.27999877929688,1509500.0,0.004889100350250031,1.1408423461904225,-0.46551962273829206,49.4100152250506,51.91358284584084,-0.2518577805718465,-0.3387591845220541,-4.892070232042812,-6.98631047028239,36.27818331433112,0.7600021362304688,-0.29548794775347176,0.2759992599487333,-0.7237767453773358,1.2757752652748025,-0.22388874271430126,0.7758872626117679,-1.3675645315173384,46.30869905835727,-1.0104781464181016,0.4998880026630343,11,-0.375,0.1550006866455078,-6.9874982833862305,-9.214998245239258,-4.130001068115234,4,-0.019635118733199675,1.0999955495368339,57.27000045776367,1.9066522895696534,57.849998474121094,-1.0215100515601507,57.349998474121094,-0.019635118733199675
10972,2015-11-30,58.11999893188477,58.34000015258789,57.5,57.61999893188477,5866600.0,0.009904425758135549,-1.2702772365015595,1.8518487121886922,56.565666018038684,53.831370534300504,-0.5698125229405377,-0.8416485762590966,-5.241990640536372,-7.47319218641254,35.84581682662927,0.8400001525878906,-0.2805900483386381,0.7759990692138743,-0.25598136906783253,1.8079795074955811,0.2600088500730209,1.2919892883547277,-1.894212950970008,85.1350480574684,35.8933995277897,0.515990219140855,11,-0.5699996948242259,-0.2849998474121165,-5.087498664855964,-7.3149986267089915,-6.41999816894532,0,-0.01892633335059546,1.1408423461904225,57.54999923706055,1.0999955495368339,57.27000045776367,1.9066522895696534,57.849998474121094,-0.01892633335059546
10973,2015-12-01,58.31000137329102,58.849998474121094,57.41999816894531,57.47000122070313,5016900.0,0.0032691404834492843,-2.0425335914323632,1.6800003051757812,59.22193266885688,56.10097106029428,-0.5985851301976766,-0.9778229910313527,-5.1938851693159975,-7.5924983613652515,35.430521413298585,1.4300003051757812,-0.07101762425956792,0.9000015258789134,-0.20304654418259815,2.003049595940425,0.34847749084815405,1.4515255609096727,-2.041731142512134,72.86443816541654,22.03770154739057,0.5515240350307569,12,-0.4550018310546946,-0.645000457763679,-4.440001487731941,-6.730001449584968,-7.95000076293946,1,-0.036871916913789105,-1.2702772365015595,58.11999893188477,1.1408423461904225,57.54999923706055,1.0999955495368339,57.27000045776367,-0.036871916913789105
10974,2015-12-02,57.54999923706055,58.33000183105469,57.43999862670898,58.20000076293945,5151500.0,-0.013033821271329904,-1.0459779186726479,-0.7738111997674851,49.64937389150306,54.75978352555322,0.26447797989816024,-0.19638636813445487,-4.172617283688005,-6.770611155195574,34.90158864655175,0.8900032043457102,0.2015518545237427,0.11999950408935689,-0.9776915900829763,1.2176905982616901,-0.42884604299680973,0.6688450511755235,-1.1784598765479686,29.34787341011102,-19.809389573198146,0.5488455470861662,12,0.30500030517578125,0.11500167846679688,-3.625,-5.969999313354492,-6.340000152587891,2,-0.04761073675227856,-2.0425335914323632,58.31000137329102,-1.2702772365015595,58.11999893188477,1.1408423461904225,57.54999923706055,-0.04761073675227856
10975,2015-12-03,57.68999862670898,58.22000122070313,57.11999893188477,57.97000122070313,9691600.0,0.002432656672535227,1.8205093092975086,0.43077221028911655,58.044177134533115,54.47338509344488,0.091805661777137,-0.29313356475513075,-4.0433702867391546,-6.854148933744604,34.21870453320869,1.1000022888183594,0.36710446972810473,0.22299900054930788,-0.8563007556927005,1.3022987567913162,-0.3166508775716963,0.7626488786703121,-1.2193209016520612,36.95653526003133,-16.006877783415142,0.5396498781210048,12,0.16500091552735086,-0.2649993896484304,-3.5699987411498952,-6.109998703002923,-6.159999847412095,3,-0.05806896435893005,-1.0459779186726479,57.54999923706055,-2.0425335914323632,58.31000137329102,-1.2702772365015595,58.11999893188477,-0.05806896435893005
10976,2015-12-04,58.88000106811523,58.959999084472656,57.4900016784668,57.52000045776367,6414200.0,0.020627534576769913,-1.070421551455497,-4.857100039508727,69.67096452385024,55.55574935735258,-1.064328550700715,-1.4404244074529657,-4.95022751953568,-7.975885671926115,33.53506073608657,1.4699974060058594,0.5645512888164603,1.33900146484374,0.08951464593802427,2.588488283749456,0.7142580553908786,1.9637448742966015,-2.314150513095747,95.65228208025336,35.08476998704302,0.6247434094528583,12,-0.9700012207031179,-1.4000015258788991,-4.760001182556145,-7.300001144409173,-9.060001373291009,4,-0.08678669357427593,1.8205093092975086,57.68999862670898,-1.0459779186726479,57.54999923706055,-2.0425335914323632,58.31000137329102,-0.08678669357427593
10977,2015-12-07,58.349998474121094,58.83000183105469,58.11000061035156,58.79999923706055,3934500.0,-0.009001402587968776,1.8235012528516399,-0.33088276542988426,60.85670093507974,56.58568518121339,-0.5568256926108432,-0.8998515794899546,-4.15094042037957,-7.37793052064486,32.94371392760092,0.7700004577636648,0.5043089196126687,0.7729990005493192,-0.5277230923869851,2.0737210934856236,0.12263795408116351,1.423360047017475,-1.6404990073344194,66.8477956649285,2.927586392960457,0.6503610464681525,12,-0.4399986267089844,-0.8699989318847656,-4.229998588562012,-6.769998550415039,-8.319999694824212,0,-0.0844901531122112,-1.070421551455497,58.88000106811523,1.8205093092975086,57.68999862670898,-1.0459779186726479,57.54999923706055,-0.0844901531122112
10978,2015-12-08,57.66999816894531,57.90999984741211,57.02000045776367,57.7599983215332,3670100.0,-0.01165381873107274,3.5640619345246827,0.2,54.1322196802591,56.28724625726847,0.19371091008441965,-0.19354550208825572,-3.1969129508287324,-6.633241959000678,31.880645545022812,1.3299980163574219,0.43543189689709294,0.06999874114990234,-1.2196197122864092,1.3596171945862139,-0.5748104855682499,0.7148079678680546,-0.8254687250974797,33.50506037647549,-31.74061170878577,0.6448092267181552,12,0.3150005340576172,-0.18999862670898438,-3.1849985122680664,-6.089998245239258,-9.63999938964843,1,-0.10351998605092105,1.8235012528516399,58.349998474121094,-1.070421551455497,58.88000106811523,1.8205093092975086,57.68999862670898,-0.10351998605092105
10979,2015-12-09,56.7599983215332,57.66999816894531,56.290000915527344,57.5,4562000.0,-0.015779432569882346,1.5555551630962683,8.222226931717035,41.75823945495962,55.47880994801456,1.0424600602330756,0.7327583496325047,-2.036508300550757,-5.674844743141463,31.006661255389677,1.3799972534179688,0.33175158151249207,-0.8265010833740263,-2.146537442142005,0.4935352753939526,-1.4865192627580157,-0.16648290399003685,2.200000762939453,17.602911173213094,-41.761758141732884,0.6600181793839887,12,0.8650016784667969,0.720001220703125,-2.274998664855957,-5.179998397827148,-8.539997100830071,2,-0.11275542460249954,3.5640619345246827,57.66999816894531,1.8235012528516399,58.349998474121094,-1.070421551455497,58.88000106811523,-0.11275542460249954
10980,2015-12-10,56.93000030517578,57.47000122070313,56.63000106811523,56.97999954223633,4317800.0,0.0029951019850202876,-1.5846249552504963,0.06756638331434581,43.14516397800809,54.782715365009835,0.9154237137372618,0.5375485441892636,-2.0131207559313395,-5.797204856527742,29.493262576652224,0.8400001525879048,0.3436915985714535,-0.6229991912841797,-1.9752075146137713,0.7292091320454119,-1.2991033529489755,0.05310497038061612,1.976598815917967,23.97003103194061,-30.805243509705715,0.6761041616647961,12,0.6949996948242188,0.5499992370605469,-1.4625005722045898,-5.350000381469727,-7.920001983642578,3,-0.10047428754682608,1.5555551630962683,56.7599983215332,3.5640619345246827,57.66999816894531,1.8235012528516399,58.349998474121094,-0.10047428754682608
10981,2015-12-11,56.209999084472656,56.7599983215332,56.099998474121094,56.13999938964844,5251300.0,-0.012647131860943683,-7.7999084481969385,-1.4000152590218966,38.047574328024396,52.725149621674916,1.5928631473834542,1.2873225085329665,-1.0692921971015181,-5.01841541468103,28.101467846687743,0.8300018310546875,0.2542266482096025,-1.320000457763669,-2.7489197192527044,0.10891880372536633,-2.034460088508183,-0.6055408270191549,2.6442680725097674,4.029321431865119,-44.35225596908126,0.7144596307445169,12,1.3199996948242188,1.2700004577636719,-0.5174999237060547,-4.629999160766602,-6.379997253417969,4,-0.08325921333218045,-1.5846249552504963,56.93000030517578,1.5555551630962683,56.7599983215332,3.5640619345246827,57.66999816894531,-0.08325921333218045
10982,2015-12-14,56.22000122070313,56.72000122070313,55.83000183105469,56.45000076293945,5082300.0,0.0001779422948475773,1.3116853520665992,-3.285722070844585,42.18536973488164,50.83219818456655,1.4360156643545494,1.353819712000515,-0.8613745076587875,-4.98829457353731,27.22054183925504,0.8899993896484446,0.26818904872492766,-1.3144983291625891,-2.7253057567177876,0.09630909839260937,-2.0199020429401884,-0.6090946153849899,2.5240951889648358,18.749988537557723,-29.727132500234706,0.7054037137775989,12,1.1749992370605398,1.1749992370605398,-0.6125011444091868,-4.640001296997077,-5.920001983642585,0,-0.1138385163094251,-7.7999084481969385,56.209999084472656,-1.5846249552504963,56.93000030517578,1.5555551630962683,56.7599983215332,-0.1138385163094251
10983,2015-12-15,57.54999923706055,57.93999862670898,56.849998474121094,57.29999923706055,7602400.0,0.02365702574669526,1.1165076590323404,-1.0869586850878548,48.13896462795148,50.66437493306082,-0.014668470890022434,0.08072892477150617,-1.997348562831121,-6.246397029747406,26.615834040741014,1.7199974060058452,0.29085840350762027,-0.018000221252442827,-1.394779123288366,1.3587786807834803,-0.7063896722704044,0.6703892297655187,1.0192514978906217,81.51658853455768,33.85331527729776,0.6883894510179622,12,-0.154998779296875,-0.154998779296875,-1.9424991607666016,-5.840000152587891,-7.469997406005859,1,-0.13066899317908243,1.3116853520665992,56.22000122070313,-7.7999084481969385,56.209999084472656,-1.5846249552504963,56.93000030517578,-0.13066899317908243
10984,2015-12-16,58.06999969482422,58.2599983215332,56.9000015258789,58.2599983215332,5920900.0,0.009035629272933221,13.315859216576058,-0.7599945068359375,54.999988079088105,50.32613170467804,-0.5064035420524746,-0.3799953466491459,-2.3239207049013473,-6.69074825214318,25.752530973905298,1.359996795654304,0.22032212301702003,0.4520002365112319,-0.9212572171909699,1.8252576902134336,-0.23462849033986544,1.1386289633623292,0.3348961058931579,92.18111518047625,40.23573485994955,0.6866287268510998,12,-0.6749992370605469,-0.6749992370605469,-2.130000114440918,-5.569999694824219,-7.369998931884766,2,-0.1728947988340045,1.1165076590323404,57.54999923706055,1.3116853520665992,56.22000122070313,-7.7999084481969385,56.209999084472656,-0.1728947988340045
10985,2015-12-17,56.52999877929688,58.22999954223633,56.5,58.18999862670898,6944300.0,-0.02651973348752401,-1.0116304085059007,8.736904451181486,44.49244621016978,47.52851855871355,0.9518437295614532,1.1039822847754195,-0.6230963992827796,-5.100050680351821,24.44024988205485,1.7299995422363281,0.06615688158043298,-1.01650066375732,-2.461802151286868,0.42880082377222806,-1.739151407522094,-0.29384991999254595,1.729999542236321,28.806500379115814,-22.86658556168293,0.7226507437647731,12,0.8000030517578054,0.8650016784667898,-0.7649993896484446,-4.029998779296882,-5.86000061035157,3,-0.14700155206154264,13.315859216576058,58.06999969482422,1.1165076590323404,57.54999923706055,1.3116853520665992,56.22000122070313,-0.14700155206154264
10986,2015-12-18,54.93999862670898,56.4900016784668,54.79999923706055,56.040000915527344,12025700.0,-0.028126661718064883,-1.4492770048568246,0.6626520421271405,34.53309356682607,44.603673295574254,2.1503076998080033,2.5896933713382637,1.0970928452529307,-3.4661688606513437,22.851369675564907,1.7299995422363352,0.001405966804242098,-2.456000709533697,-4.297069357973037,-0.6149320610943576,-3.3765350337533704,-1.5354663853140238,3.319999694824226,4.0462262049924185,-41.60157914018441,0.9205343242196704,12,1.5900001525878977,1.9400005340576243,1.2775011062622141,-2.4399986267089773,-3.80999755859375,4,-0.10793593835826776,-1.0116304085059007,56.52999877929688,13.315859216576058,58.06999969482422,1.1165076590323404,57.54999923706055,-0.10793593835826776
10987,2015-12-21,55.81999969482422,55.83000183105469,54.93000030517578,55.349998474121094,4305600.0,0.016017493449434372,2.673434434652633,-0.4272729479572311,38.65087145041436,42.88352349225817,0.976359933509201,1.611151841685654,0.3811454733387052,-4.301196446082514,21.146782057704357,0.9000015258789062,-0.12915824934709264,-1.4609996795654325,-3.3965607993499205,0.47456144021905544,-2.428780239457673,-0.4932191196731921,2.4099998474121094,29.47978981674013,-12.199625729236253,0.9677805598922428,12,0.7099990844726562,1.0599994659423828,0.4099998474121094,-3.3199996948242188,-2.8899993896484375,0,-0.10730917048580602,-1.4492770048568246,54.93999862670898,-1.0116304085059007,56.52999877929688,13.315859216576058,58.06999969482422,-0.10730917048580602
10988,2015-12-22,55.61000061035156,56.41999816894531,55.209999084472656,56.18999862670898,4412800.0,-0.0037620760591320357,1.326927802985009,-1.2340351275891024,40.69099406452689,42.76494067109898,0.9648866603125725,1.775122321965469,0.7409886158649215,-4.042836940901282,19.72472457766099,1.2099990844726562,-0.4816978832905292,-1.5839988708496122,-3.657971991284377,0.4899742495851527,-2.620985431066991,-0.5470123106322333,2.345598907470702,23.410450509251195,-19.009713991859886,1.0369865602173822,12,0.9199981689453125,1.269998550415039,0.5774984359741211,-3.1100006103515625,-2.779998779296875,1,-0.09548644695217967,2.673434434652633,55.81999969482422,-1.4492770048568246,54.93999862670898,-1.0116304085059007,56.52999877929688,-0.09548644695217967
10989,2015-12-23,56.70000076293945,56.709999084472656,55.16999816894531,56.06000137329102,5786200.0,0.019600793753362877,3.666697492688453,-1.1034509974152062,45.646451361815515,43.04286149152202,-0.15032772039233322,0.626680002049838,-0.16954980587876634,-5.079403806630523,18.709616545349768,1.5400009155273438,-0.7142258110670525,-0.43649883270263956,-2.497620485104761,1.624622819699482,-1.4670596589037004,0.5940619934984213,1.0031507324218722,55.393625563585324,11.774977552924682,1.030560826201059,12,-0.17000198364257812,0.17999839782714844,-0.5150012969970703,-4.200000762939453,-6.060001373291016,2,-0.11675482967915163,1.326927802985009,55.61000061035156,2.673434434652633,55.81999969482422,-1.4492770048568246,54.93999862670898,-0.11675482967915163
10990,2015-12-24,56.75,56.97000122070313,56.52999877929688,56.97000122070313,1681200.0,0.000881820747579809,2.9999999999997415,-0.34375223517632564,39.58944489295181,43.214180443180624,-0.2554035525879925,0.5646774898798768,-0.09190024128727714,-5.071144761245861,17.71443811362607,0.44000244140625,-0.8571992938560982,-0.3604995727539091,-2.4276408047554696,1.7066416592476514,-1.3940701887546894,0.6730710432468712,0.7208993146972631,89.86170416610237,50.64281627278719,1.033570616000781,12,-0.220001220703125,0.12999916076660156,-0.5025005340576172,-4.25,-6.5,3,-0.10660791607155151,3.666697492688453,56.70000076293945,1.326927802985009,55.61000061035156,2.673434434652633,55.81999969482422,-0.10660791607155151
10991,2015-12-28,56.41999816894531,56.66999816894531,55.77000045776367,56.40999984741211,2930100.0,-0.0058150102388491165,2.5294144046434743,-0.045446663892355306,40.378868035899984,43.01345803218266,0.12015485984208851,0.8492219031116406,0.3716399650736193,-4.700498641710951,16.88989742402818,0.9799995422363281,-0.8353169972882739,-0.6340013504028335,-2.7123044669397274,1.4443017661340605,-1.673152908671284,0.40515020786561706,0.8372291395410159,73.0390781900389,35.773614622763795,1.0391515582684479,12,0.1100006103515625,0.46000099182128906,-0.11749935150146484,-3.9199981689453125,-5.159999847412109,0,-0.1019142181249647,2.9999999999997415,56.75,3.666697492688453,56.70000076293945,1.326927802985009,55.61000061035156,-0.1019142181249647
10992,2015-12-29,57.02000045776367,57.43999862670898,56.41999816894531,56.75,2753100.0,0.010634567676193418,-1.1935396542176675,27.00457840518886,46.73368259828589,42.85731558444204,-0.39608632257223775,0.17137141619549823,-0.0896118866795419,-5.2462150586998035,15.653251815313771,1.0200004577636648,-0.8238892094782386,0.02100086212158203,-1.995832748764009,2.037834473007173,-0.9874159433212171,1.0294176675643811,-2.220001220703125,81.49788175113079,41.94920616190904,1.0084168054427969,12,-0.4900016784667969,-0.1400012969970703,-0.5225009918212891,-4.520000457763672,-7.139999389648445,1,-0.10329707720734471,2.5294144046434743,56.41999816894531,2.9999999999997415,56.75,3.666697492688453,56.70000076293945,-0.10329707720734471
10993,2015-12-30,56.15999984741211,57.18000030517578,56.09000015258789,57.02000045776367,3010200.0,-0.015082437801602455,-1.1800003051757812,-3.185182045521977,46.96970747849515,41.965062184376166,0.27491826522444995,0.9086263492499,0.899749967310072,-4.337496012758699,13.933908200578626,1.0900001525878906,-0.7220759626434443,-0.7314996719360352,-2.6822217625290747,1.2192224186570044,-1.7068607172325514,0.24386137336048108,-1.3072006225585966,43.61239994824126,1.2345378426771347,0.9753610452965195,12,0.3549995422363281,0.7199993133544922,0.33749961853027344,-3.6599998474121094,-5.25999832153321,2,-0.05751423701944991,-1.1935396542176675,57.02000045776367,2.5294144046434743,56.41999816894531,2.9999999999997415,56.75,-0.05751423701944991
10994,2015-12-31,54.81000137329102,56.29999923706055,54.81000137329102,56.04999923706055,6450100.0,-0.024038434433565903,-1.40322650111674,1.4418569578254383,40.43322269110232,41.51403734892422,1.2447544484376962,2.153222886363885,2.372859667380233,-2.9742368949971763,12.421074368652562,1.4899978637695241,-0.6996048921840412,-1.944498252868648,-4.0768992936573625,0.18790278792006632,-3.010698773263009,-0.8782977324742873,2.6299972534179545,0.0,-42.85955660352512,1.0662005203943572,12,1.309997558593743,2.069997787475579,1.68749809265136,-2.3100013732910227,-4.1300010681152415,3,-0.03612478548853293,-1.1800003051757812,56.15999984741211,-1.1935396542176675,57.02000045776367,2.5294144046434743,56.41999816894531,-0.03612478548853293
10995,2016-01-04,54.34000015258789,54.34000015258789,53.36999893188477,53.54999923706055,7915400.0,-0.008575099597281977,1.4556964470240388,-0.6370986100942022,41.36658376250124,42.27331403733258,1.5326050314718458,2.4868863885797268,2.9801350044007364,-2.4705807070075423,11.5240068703274,1.44000244140625,-0.8494639906611781,-2.24699954986572,-4.586248744894938,0.09224964516349843,-3.4166241473803254,-1.0773749523511142,3.047398529052728,23.832955612666577,-22.949495442881716,1.169624597514609,1,1.0649986267089844,1.8249988555908203,2.117499351501465,-1.8400001525878906,-3.5900001525878906,0,-0.06808981878082021,-1.40322650111674,54.81000137329102,-1.1800003051757812,56.15999984741211,-1.1935396542176675,57.02000045776367,-0.06808981878082021
10996,2016-01-05,53.77000045776367,54.47000122070313,53.54999923706055,54.27000045776367,6131900.0,-0.010489504844012676,1.0444453863433905,-0.6329106589278298,39.24495138857954,42.33932291935093,2.1447282192277655,2.7978774797984443,3.4840629768627025,-1.8774034728310056,10.053965946137572,0.9200019836425852,-1.1451480227703001,-2.5614992141723647,-4.961693787551781,-0.16130464079294882,-3.761596500862069,-1.3614019274826603,3.456702233886716,9.82804805581629,-38.827294496050655,1.2000972866897068,1,1.6349983215332031,2.394998550415039,2.6874990463256836,-1.2700004577636719,-3.3899993896484446,1,-0.06546402134641294,1.4556964470240388,54.34000015258789,-1.40322650111674,54.81000137329102,-1.1800003051757812,56.15999984741211,-0.06546402134641294
10997,2016-01-06,53.41999816894531,53.88999938964844,52.72000122070313,52.95000076293945,8520800.0,-0.006509248388295696,-1.5161345895903724,-0.9399948120117188,30.16331363201796,41.16958064907215,2.3674512576281117,2.9087312960101883,3.7338725002557283,-1.4983593638604447,8.668147246071763,1.1699981689453054,-1.2442878272001323,-2.665001487731935,-5.201127621483835,-0.12887535398003536,-3.9330645546078884,-1.3969384208559816,3.6524363723144475,15.695002061305313,-27.61376630098845,1.2680630668759503,1,1.6600017547607422,2.420001983642578,4.020001411437988,-0.9199981689453125,-2.279998779296875,2,-0.040434292801376115,1.0444453863433905,53.77000045776367,1.4556964470240388,54.34000015258789,-1.40322650111674,54.81000137329102,-0.040434292801376115
10998,2016-01-07,51.70000076293945,52.95000076293945,51.36999893188477,52.38999938964844,10526700.0,-0.03219763131713749,-1.3407394848754715,-1.4680902870778445,22.56676785522427,38.60517137056202,3.8828066876635745,4.383271822081596,5.337105250482736,0.24081335489752576,8.699568889130017,2.0499992370605398,-1.1396672569983437,-4.086499023437497,-7.180998267094644,-0.9919997797803504,-5.633748645266067,-2.5392494016089273,5.111287779086908,6.6937486942592495,-29.175840789249378,1.5472496218285734,1,2.704998016357422,3.464998245239258,5.992498397827148,0.7999992370605469,0.8400001525878906,3,-0.035203088355249545,-1.5161345895903724,53.41999816894531,1.0444453863433905,53.77000045776367,1.4556964470240388,54.34000015258789,-0.035203088355249545
10999,2016-01-08,50.36000061035156,51.97999954223633,50.2400016784668,51.52000045776367,9620000.0,-0.025918764657900217,-1.4857152977784802,1.6811625451268528,22.962330461668515,36.75771421153054,4.725877939891205,5.501269112622481,6.5549352867157324,1.5882399635059556,9.626721157922116,1.7399978637695312,-1.1843329024490146,-5.10649929046631,-8.998105421535143,-1.2148931593974766,-7.05230235600073,-3.1606962249318897,6.015984762863468,2.836854488672688,-32.52471324900712,1.9458030655344185,1,3.479999542236328,4.239999771118164,7.399999618530273,2.1399993896484375,3.3299980163574148,4,0.010722813919433083,-1.3407394848754715,51.70000076293945,-1.5161345895903724,53.41999816894531,1.0444453863433905,53.77000045776367,0.010722813919433083
11000,2016-01-11,51.209999084472656,51.5,50.47999954223633,50.83000183105469,7000500.0,0.016878444476157828,1.125002980235081,-0.32758388224422613,32.521092554834965,35.88462804696777,3.3608132440934,4.427785377603335,5.582065389352138,0.766493543949764,10.60397788739155,1.1399993896484375,-1.2423939560937427,-3.9705007553100558,-8.232373012398554,0.2913715017784426,-6.101436883854305,-1.8395646267658066,4.552387919267552,22.9313832382364,-15.714254231748335,2.1309361285442496,1,2.6300010681152344,3.3900012969970703,6.55000114440918,1.2900009155273438,1.8500022888183665,0,-0.010349517453078327,-1.4857152977784802,50.36000061035156,-1.3407394848754715,51.70000076293945,-1.5161345895903724,53.41999816894531,-0.010349517453078327
11001,2016-01-12,51.52999877929688,51.84000015258789,50.83000183105469,51.72999954223633,5075800.0,0.006248773687661524,3.809493101788358,-0.5263216013813132,28.783379542357153,33.89014992964235,2.541485302299229,3.9412654600003165,5.208078938239623,0.4882301677173828,12.030466583929728,1.0099983215332031,-1.4552065800395937,-3.4165010452270437,-7.945891757121636,1.1128896666675487,-5.68119640117434,-1.1518056892797475,3.680149691915986,35.34240848640053,-4.278299720675776,2.264695355947296,1,2.180002212524407,3.0700016021728445,6.110000610351555,0.9700012207031179,1.229999542236321,1,-0.01513679017609959,1.125002980235081,51.209999084472656,-1.4857152977784802,50.36000061035156,-1.3407394848754715,51.70000076293945,-0.01513679017609959
11002,2016-01-13,49.81999969482422,51.81000137329102,49.79999923706055,51.52000045776367,6882200.0,-0.03318453570698876,-1.3103450543813153,8.49997138987995,25.064596851248538,31.456248748837165,3.489742571518356,5.425369994745353,6.83827210034049,2.2587075854238776,13.807795282483069,2.010002136230476,-1.6751169118006075,-4.806500053405763,-9.833987714086533,0.22098760727500633,-7.320243883746144,-2.292756223065382,4.893134097114043,0.6349348595344376,-39.341096275475465,2.5137438303403847,1,3.229999542236328,4.495000839233398,7.875,2.6800003051757812,3.479999542236328,2,0.011240493310343824,3.809493101788358,51.52999877929688,1.125002980235081,51.209999084472656,-1.4857152977784802,50.36000061035156,0.011240493310343824
11003,2016-01-14,50.02999877929688,50.66999816894531,49.52999877929688,49.97999954223633,10440500.0,0.004215156277780574,-1.399996787625956,-0.029411302718535745,18.91890834949463,29.065769377547422,2.5912574520705007,4.872943453864913,6.540557622512829,2.1344936847135685,14.818844656274266,1.1399993896484304,-1.9139124542183126,-4.220500946044915,-9.4482146336683,1.0072127415784706,-6.834357789856604,-1.6066441022332256,4.093558866056057,20.408156910127374,-16.88988517897001,2.613856843811692,1,1.970001220703125,3.864999771118157,7.665000915527337,2.470001220703118,2.2100028991699148,3,0.022186700728261677,-1.3103450543813153,49.81999969482422,3.809493101788358,51.52999877929688,1.125002980235081,51.209999084472656,0.022186700728261677
11004,2016-01-15,48.02999877929688,48.68999862670898,46.72999954223633,47.88999938964844,15871600.0,-0.03997601536675688,1.6849319363520139,2.8000305180435374,15.615137969895258,26.204497622813424,3.943025173354947,6.410895525528467,8.422635490567075,4.226604718433059,15.96932875480142,3.299999237060554,-2.3718458017356596,-5.718500900268545,-11.316972035226755,-0.12002976531033482,-8.517736467747646,-2.9192653327894433,5.450460624808208,25.44029514256977,-4.993627165870166,2.799235567479104,1,2.5700016021728445,4.4650001525878835,9.702500343322747,5.200000762939446,4.430000305175774,4,0.09389969291805356,-1.399996787625956,50.02999877929688,-1.3103450543813153,49.81999969482422,3.809493101788358,51.52999877929688,0.09389969291805356
11005,2016-01-19,48.22000122070313,48.93000030517578,47.81000137329102,48.61999893188477,9048800.0,0.003955911851660332,1.1960753514568938,-2.8571389645775116,17.304639754496648,23.766685219026435,3.1219083131250116,5.86722371311869,8.120935072090411,4.152628271775747,17.499220861723874,1.1199989318847585,-2.8192346030068975,-5.1129985809326115,-11.064618094789914,0.838620932924691,-8.088808337861266,-2.1371888240039567,4.180384605502958,29.158542084093675,3.943945093251994,2.975809756928653,1,2.0899982452392507,4.2749977111816335,9.332498550415032,5.009998321533196,4.88999938964843,1,0.11343835063316665,1.6849319363520139,48.02999877929688,-1.399996787625956,50.02999877929688,-1.3103450543813153,49.81999969482422,0.11343835063316665
11006,2016-01-20,49.0099983215332,49.27999877929688,47.4000015258789,47.90999984741211,13430800.0,0.01638318292888985,1.2926804305957418,-2.7500119209971676,18.538865575177468,22.475079879377493,1.7720477169260391,4.859327474683475,7.21160977011359,3.4542509777714514,19.352658191802778,1.879997253417983,-3.098510743584292,-4.026501464843747,-10.22668960921171,2.1736866795242165,-7.1265955370277325,-0.9264073926597618,2.483125699237725,44.88184955680437,25.680178219653207,3.1000940721839827,1,0.8300018310546875,3.4850006103515625,8.542501449584961,4.220001220703125,4.290000915527344,2,0.08263626179269612,1.1960753514568938,48.22000122070313,1.6849319363520139,48.02999877929688,-1.399996787625956,50.02999877929688,0.08263626179269612
11007,2016-01-21,49.83000183105469,50.86000061035156,49.0099983215332,49.65999984741211,10093900.0,0.016731351512028203,-1.517001294916609,0.15454747223936913,25.05910677155434,22.752006425636388,0.4349940196662132,3.7603545835407957,6.271931575763027,2.7052198780989585,20.823252092144514,1.8500022888183594,-3.3753819685102115,-2.9069980621337876,-9.119732616395801,3.3057364921282257,-6.013365339264794,0.19936921499721905,-3.1000022888183594,75.06056869455182,56.511663381006024,3.1063672771310054,1,-0.4750022888183594,2.664997100830078,7.674997329711914,3.5649967193603516,3.1899986267089844,3,0.05879984713651987,1.2926804305957418,49.0099983215332,1.1960753514568938,48.22000122070313,1.6849319363520139,48.02999877929688,0.05879984713651987
11008,2016-01-22,50.29999923706055,51.22999954223633,50.13999938964844,50.84000015258789,6335600.0,0.009432016631252704,-1.5348822767516546,-3.1764389094580947,30.905998863019718,23.634636248008746,-0.28438402937147345,3.02736258546593,5.698793453905786,2.2947989666672726,22.776320975892993,1.3999977111816406,-3.595360744424795,-2.1715005874633775,-8.320798688549559,3.9777975136228036,-5.246149638006472,0.9031484630797166,-3.4873996734619155,79.33332655164931,56.02409144292125,3.0746490505430923,1,-1.0149993896484375,2.1949996948242188,7.095001220703125,3.094999313354492,3.9200019836425852,4,0.05964214802193535,-1.517001294916609,49.83000183105469,1.2926804305957418,49.0099983215332,1.1960753514568938,48.22000122070313,0.05964214802193535
11009,2016-01-25,50.08000183105469,51.0099983215332,50.0,50.349998474121094,7651300.0,-0.004373705951147722,-3.6976632777984775,0.49999293575778125,31.5743917518017,23.529447269893936,-0.12100642759666158,2.87329237548758,5.816770052487328,2.5760935220757304,24.831460708175438,1.0099983215332031,-3.7189836232815807,-2.060498046874997,-7.959002622207407,3.838006528457413,-5.009750334541202,0.8887542407912079,-3.090706268310548,69.97393454852592,44.800539362840574,2.949252287666205,1,-0.7950019836425781,2.414997100830078,7.314998626708984,3.3149967193603516,4.339996337890625,0,0.0431309857914719,-1.5348822767516546,50.29999923706055,-1.517001294916609,49.83000183105469,1.2926804305957418,49.0099983215332,0.0431309857914719
11010,2016-01-26,50.70000076293945,51.06000137329102,50.02999877929688,50.38000106811523,7710200.0,0.012380169912459937,-1.0196044699089246,-1.1851987905846713,36.77863242527495,24.417808701329246,-0.9174345204066015,1.8728237413366955,5.081475701702843,2.045570026987278,26.768460462186873,1.0300025939941406,-3.5754660206021853,-1.1379991531372085,-6.648966474020959,4.372968167746542,-3.8934828135790838,1.6174845073046669,-3.541077041015626,86.16190460064684,56.608237938720116,2.755483660441876,1,-1.4300003051757812,1.779998779296875,6.694999694824219,3.634998321533203,4.16999816894532,1,0.03471397031653933,-3.6976632777984775,50.08000183105469,-1.5348822767516546,50.29999923706055,-1.517001294916609,49.83000183105469,0.03471397031653933
11011,2016-01-27,50.66999816894531,51.56999969482422,49.97000122070313,50.40999984741211,9791200.0,-0.0005917671310189387,-1.8070257626914692,0.8124955296473605,37.82107335981437,25.835194980058784,-1.1423861046885406,1.52832138145709,5.023438378717401,2.149655173054356,28.703469129591376,1.5999984741210866,-3.34236190064388,-0.8805017471313477,-5.968723625533528,4.2077201312708326,-3.4246126863324378,1.6636091920697424,-3.348231414208982,64.84370925465922,32.15163524164277,2.54411093920109,1,-1.519998550415039,1.4150009155273438,6.692502975463867,3.780000686645508,4.220001220703125,2,0.048154776585361825,-1.0196044699089246,50.70000076293945,-3.6976632777984775,50.08000183105469,-1.5348822767516546,50.29999923706055,0.048154776585361825
11012,2016-01-28,51.13000106811523,52.0,50.38999938964844,50.68000030517578,10033300.0,0.009078407653305254,-2.126206904214304,1.7307833384685085,47.15852560221256,28.972930230360774,-1.561200368513397,0.6370936425356817,4.496334028006707,1.7654054249706022,30.581699999507673,1.6100006103515625,-3.310982235377665,-0.1259988784790096,-4.515083123294325,4.2630853663363055,-2.3205410008866636,2.0685432439286444,-3.5533403369736263,57.14288398803299,20.288008156098115,2.194542122407657,1,-1.7650012969970632,0.954998016357429,5.574997901916511,3.859998703002937,4.36000061035157,3,0.04244080038360365,-1.8070257626914692,50.66999816894531,-1.0196044699089246,50.70000076293945,-3.6976632777984775,50.08000183105469,0.04244080038360365
11013,2016-01-29,52.93000030517578,52.93999862670898,50.9900016784668,51.31999969482422,10469100.0,0.035204365332646814,1.3926383239643083,3.577773068283022,62.24976271778142,34.15455520234813,-3.2481517071814423,-1.4938887594709271,2.624587560409232,0.06724476088449194,32.57980051675513,1.9499969482421804,-3.2285945158479876,1.8355003356933608,-1.9961052020352597,5.667105873421981,-0.08030243317094943,3.751303104557671,-4.999472432525508,99.66335588330894,56.088630208237916,1.9158027688643093,1,-2.760000228881843,-0.845001220703125,3.774998664855957,2.0849990844726562,1.5999984741211009,4,0.0017003618376909557,-2.126206904214304,51.13000106811523,-1.8070257626914692,50.66999816894531,-1.0196044699089246,50.70000076293945,0.0017003618376909557
11014,2016-02-01,52.83000183105469,53.27000045776367,52.29999923706055,52.29999923706055,6336700.0,-0.0018892588993867365,-2.660364049893117,0.3291940329627629,58.31623768937389,38.71139941733449,-2.6772059562952464,-1.6335874427313684,2.6440723797807664,0.23504516823398092,33.74131830324602,0.970001220703125,-2.918474054284964,1.8345018386840835,-1.6822760183599925,5.351279695728159,0.07611291016204547,3.5928907672061214,-4.398526882998546,86.66670519897116,38.80851811194928,1.7583889285220395,2,-2.4950008392333984,-0.7450027465820312,3.874997138977051,2.2849979400634766,1.9199981689453125,0,0.026310795787846564,1.3926383239643083,52.93000030517578,-2.126206904214304,51.13000106811523,-1.8070257626914692,50.66999816894531,0.026310795787846564
11015,2016-02-02,50.63999938964844,52.5,50.63999938964844,52.11999893188477,9460500.0,-0.041453764253305714,-1.5135151157425903,-2.7924382993731105,46.16710015994782,41.78120326008675,-0.12049833828776002,0.279328919726467,4.697761399481379,2.4980476130737728,34.38719574655062,2.19000244140625,-2.6058042338952205,-0.17050056457519247,-3.3161876681499223,2.9751865389995373,-1.7433441163625574,1.4023429872121724,-1.6279013804273887,20.3029795104469,-27.93469341304186,1.5728435517873651,2,0.5,1.4449996948242188,6.064999580383301,4.475000381469727,4.850002288818359,1,0.07464452655719356,-2.660364049893117,52.83000183105469,1.3926383239643083,52.93000030517578,-2.126206904214304,51.13000106811523,0.07464452655719356
11016,2016-02-03,50.25,50.709999084472656,49.099998474121094,50.1500015258789,11309400.0,-0.007701409841015083,2.1568743314908034,-0.06756655746663232,52.08940848842356,44.784570117516665,0.5184091757288414,0.41328692522381516,4.944427378079382,2.9627137311100142,35.42432831891513,1.6100006103515625,-1.9995541712152445,-0.3844999313354478,-3.2106521132058035,2.441652250534908,-1.7975760222706256,1.02857615959973,3.020000457763672,27.577961123039024,-25.57896772872224,1.4130760909351767,2,0.9349994659423828,1.8349990844726562,6.454998970031738,4.989999771118164,5.810001373291023,2,0.09194027725143816,-1.5135151157425903,50.63999938964844,-2.660364049893117,52.83000183105469,1.3926383239643083,52.93000030517578,0.09194027725143816
11017,2016-02-04,51.2599983215332,51.61999893188477,50.0099983215332,50.459999084472656,9795800.0,0.020099469085237853,1.1184212177413382,8.000114442663657,55.54553437922766,47.52229628598421,-0.29883833154664785,-0.8082707351411713,3.794396302240237,2.031458518946991,35.81434047311386,1.6100006103515696,-1.3747484690562999,0.7334983825683565,-1.7937370353725512,3.2607338005092643,-0.5301193264020938,1.9971160915388069,1.926602096557616,51.79853285166324,-5.273659087352627,1.2636177089704532,2,-0.07499885559082031,0.8250007629394531,5.445000648498535,4.090000152587891,4.350002288818359,3,0.0708154737997786,2.1568743314908034,50.25,-1.5135151157425903,50.63999938964844,-2.660364049893117,52.83000183105469,0.0708154737997786
11018,2016-02-05,49.88000106811523,51.40999984741211,49.5099983215332,51.20000076293945,7929800.0,-0.026921523577933315,1.183912481090917,-1.6500011920940412,58.83477911731446,50.55122821548563,1.1346359892110982,0.45153611728688503,5.040261154656967,3.4788221878497794,35.63873132287564,1.9000015258789062,-0.8169753129958366,-0.5554988861084027,-3.035443759677946,1.9244459874611408,-1.795471322893171,0.6844735506763655,3.2248673110961974,18.7050892794249,-40.61813307075306,1.239972436784771,2,1.3049983978271555,2.0749988555908274,6.824997901916511,5.859998703002937,5.849998474121101,4,0.11246993765478575,1.1184212177413382,51.2599983215332,2.1568743314908034,50.25,-1.5135151157425903,50.63999938964844,0.11246993765478575
11019,2016-02-08,50.9000015258789,51.22999954223633,49.099998474121094,49.2599983215332,15765600.0,0.02044908652609645,-1.1734672627446707,-1.2424269572002307,61.85841323383152,53.337870527547466,0.27176361351560985,-0.5543567022594047,3.879096310236662,2.5252987971474354,35.04006022153743,2.1300010681152344,-0.3714491071472139,0.43750152587890057,-2.050726875612284,2.925729927370085,-0.8066126748666917,1.6816157266244929,2.1247694552307195,52.94124246878099,-9.776356354070792,1.2441142007455916,2,0.28499794006348367,0.6149978637695384,5.79749774932862,4.839998245239265,5.239997863769538,0,0.07131625038502998,1.183912481090917,49.88000106811523,1.1184212177413382,51.2599983215332,2.1568743314908034,50.25,0.07131625038502998
11020,2016-02-09,50.68000030517578,51.63000106811523,50.09000015258789,50.52999877929688,7321700.0,-0.004322224245735362,-1.9902965838049105,0.09146416633908012,57.781929426319984,55.555743423825874,0.5460526878038507,-0.3964222977955387,3.9711641373135294,2.804785793007639,34.30242608164251,1.5400009155273366,-0.058273353122373805,0.24400024414062216,-2.221897235761922,2.7098977240431665,-0.9889484958106536,1.476948984091898,2.266275225794068,62.450601228844086,-2.41887326840115,1.2329487399512724,2,0.5049991607666016,-0.07999992370605469,5.819998741149902,5.059999465942383,5.9199981689453125,1,0.08030780722802322,-1.1734672627446707,50.9000015258789,1.183912481090917,49.88000106811523,1.1184212177413382,51.2599983215332,0.08030780722802322
11021,2016-02-10,50.75,51.70000076293945,50.59000015258789,51.33000183105469,7329600.0,0.0013812094396745689,-1.4666638409697792,-3.8666395402066835,54.60921123646699,56.38359738318748,0.5460138644754338,-0.5563795886769114,3.7623801634396443,2.8040647491045974,33.83359243252889,1.1100006103515625,0.2755668674598297,0.35299987792969034,-2.0642378745876826,2.7702376304470633,-0.8556189983289926,1.5616187541883733,2.1193499898328767,63.46154128305762,-0.1139196613689819,1.2086188762586865,2,0.4349994659423828,-0.14999961853027344,5.034998893737793,4.989999771118164,6.340000152587891,2,0.0933990478515625,-1.9902965838049105,50.68000030517578,-1.1734672627446707,50.9000015258789,1.183912481090917,49.88000106811523,0.0933990478515625
11022,2016-02-11,50.38000106811523,50.77999877929688,49.7400016784668,49.849998474121094,6121400.0,-0.007290619347483207,-1.7733397081487623,-0.9137946910104847,50.40486767861704,55.06749793439143,0.892268833029739,-0.14996440421672474,3.968058359981761,3.247482675317606,33.04230488888103,1.0399971008300852,0.49515814555768145,-0.04499912261963601,-2.447020708517485,2.357022463278213,-1.246009915568564,1.156011670329292,2.41396189140341,49.2308256611522,-11.841148855785072,1.2010107929489253,2,0.8049983978271555,-0.07000160217284446,5.404997825622566,5.359998703002937,6.639999389648445,3,0.11274315571165361,-1.4666638409697792,50.75,-1.9902965838049105,50.68000030517578,-1.1734672627446707,50.9000015258789,0.11274315571165361
11023,2016-02-12,51.13999938964844,51.4000015258789,49.9900016784668,51.06000137329102,8060600.0,0.015085317693933176,3.699981562366971,0.15093891475991578,55.086361539644294,54.7086228066437,-0.1657764776484001,-0.8669915794319394,3.043057328688164,2.5716565430965446,31.927455887077528,1.4099998474121023,0.7268827580481627,0.6594991683959961,-1.7553541775914283,3.0743525143834205,-0.5479275045977161,1.8669258413897083,1.5800842801622466,78.46150460330851,17.750709139594022,1.207426672993711,2,-0.3400001525878906,-1.1399993896484375,4.320000648498535,5.055000305175781,5.760002136230462,4,0.08740714262910076,-1.7733397081487623,50.38000106811523,-1.4666638409697792,50.75,-1.9902965838049105,50.68000030517578,0.08740714262910076
11024,2016-02-16,52.540000915527344,52.77000045776367,51.13999938964844,51.13999938964844,6567400.0,0.02737586121603064,-1.3285704165099919,17.500453006534386,58.21428583592783,56.0471989928637,-1.8005922046076321,-2.015106556476546,1.5154201235645957,1.2782350871585706,29.47387103410965,1.6300010681152344,0.8334179022244257,1.834000587463379,-0.45645025630791025,4.124451431234668,0.6887751655777379,2.97922600934902,-3.44000244140625,92.4092529737025,33.47543121389742,1.1452254218856444,2,-1.605001449584961,-2.5400009155273438,2.244997978210449,2.9799976348876953,4.05999755859375,1,0.06071561802668768,3.699981562366971,51.13999938964844,-1.7733397081487623,50.38000106811523,-1.4666638409697792,50.75,0.06071561802668768
11025,2016-02-17,53.68999862670898,53.72000122070313,52.72999954223633,52.959999084472656,6244700.0,0.021888041323611107,1.506318356309879,0.5214276761434492,62.25649946293871,57.176875767809825,-2.7630093631934116,-2.882058787513863,0.24400494652646643,0.2430656433975571,26.89749583107298,1.1800003051757884,0.6355813974554181,2.710498428344721,0.36429007509124034,5.056706781598201,1.537394251717977,3.8836026049714647,-4.516600112915029,99.24616589334339,39.363762827486894,1.1731041766267416,2,-2.279998779296868,-3.4649982452392507,0.5300016403198313,1.095003128051765,3.010002136230476,2,0.04563234914520309,-1.3285704165099919,52.540000915527344,3.699981562366971,51.13999938964844,-1.7733397081487623,50.38000106811523,0.04563234914520309
11026,2016-02-18,53.06000137329102,53.81999969482422,53.0,53.63999938964844,6004200.0,-0.011733977827009134,-1.3428537174184336,-0.794518328848011,57.72618820735361,57.419170637601596,-1.8913959394620008,-2.0375548728745443,0.7043975410242282,0.982679134145485,24.037271615055854,0.8199996948242188,0.4748771031762402,1.8780010223388715,-0.4515219030793034,4.207523947757046,0.713239559629784,3.042762485047959,-3.7047387512207095,81.37258110209294,20.270225037529002,1.1647614627090879,2,-1.6000022888183665,-2.7850017547607493,1.1599988937377859,1.7250003814697195,3.459999084472649,3,0.06671686787049369,1.506318356309879,53.68999862670898,-1.3285704165099919,52.540000915527344,3.699981562366971,51.13999938964844,0.06671686787049369
11027,2016-02-19,52.7599983215332,52.93999862670898,52.40999984741211,52.83000183105469,6300700.0,-0.00565403399911768,2.6552005366939384,0.12069611886111314,49.22656016516711,56.351590754029665,-1.5156260296408988,-1.5882177220844511,0.8448991733394706,1.384960592587305,22.530324027754098,0.6500015258789134,0.6259155119723019,1.4314981460571303,-0.908526579897476,3.7715228720117366,0.26148578307982717,2.6015105090344335,-3.1368514750976573,72.32370960079123,15.434025085184686,1.170012362977303,2,-1.2999992370605469,-2.4849987030029297,1.3950023651123047,1.8400020599365234,4.650001525878906,4,0.08206978712672663,-1.3428537174184336,53.06000137329102,1.506318356309879,53.68999862670898,-1.3285704165099919,52.540000915527344,0.08206978712672663
11028,2016-02-22,53.29999923706055,53.58000183105469,53.04999923706055,53.290000915527344,4350900.0,0.010235044213543043,-1.1632684837019565,-0.1428260040324778,52.05598228484751,55.26243175969811,-1.698050850667201,-1.9941853198320132,0.17030491862721675,0.9549292446098292,21.092630286881324,0.8200035095214844,0.7525378717350577,1.8214990615844755,-0.6232006414414926,4.266198764610444,0.599149210071495,3.043848913097456,-3.4250412197216775,80.59700005408898,26.338989576780904,1.2223498515129831,2,-1.519998550415039,-3.0249996185302734,0.38250064849853516,1.0799999237060547,5.069999694824226,0,0.06979364491466145,2.6552005366939384,52.7599983215332,-1.3428537174184336,53.06000137329102,1.506318356309879,53.68999862670898,0.06979364491466145
11029,2016-02-23,52.2400016784668,53.36999893188477,52.11999893188477,53.02999877929688,3888500.0,-0.019887384123201124,-1.4271783533141822,-79.01297214803581,57.76700773050883,55.26077379349688,-0.47828131841600907,-0.8053601151630971,1.1099533539866684,2.1105880548448894,19.712885251191466,1.25,0.7381508572160485,0.6535015106201172,-1.7208992883871304,3.0279023096273647,-0.5336988888835066,1.840701910123741,-2.1283411604788043,7.058981925074503,-49.36694297511235,1.1872003995036229,2,-0.46000099182128906,-1.9650020599365234,0.7074975967407227,2.0049972534179688,5.179996490478516,1,0.08920366955755554,-1.1632684837019565,53.29999923706055,2.6552005366939384,52.7599983215332,-1.3428537174184336,53.06000137329102,0.08920366955755554
11030,2016-02-24,52.459999084472656,52.58000183105469,51.31000137329102,51.83000183105469,5341500.0,0.004211282521771942,1.9195320652793326,-0.7974678043197911,60.90820013888074,55.960661449320625,-0.4685007733958244,-0.9346629152064736,0.7642013650775539,1.956727693826359,18.457332540216438,1.2700004577636648,0.8036336628060354,0.785499000549315,-1.5810081053550817,3.1520061064537117,-0.3977545524028798,1.9687525535015098,-2.125838215874488,45.8166725178993,-13.669329055549063,1.1832535529521966,2,-0.6799983978271484,-1.8499984741210938,-0.9124994277954102,0.38500022888183594,5.479999542236321,2,0.07891726004383037,-1.4271783533141822,52.2400016784668,-1.1632684837019565,53.29999923706055,2.6552005366939384,52.7599983215332,0.07891726004383037
11031,2016-02-25,53.11000061035156,53.11000061035156,51.86000061035156,52.81000137329102,3917500.0,0.012390421982895194,7.333354526149816,0.4761913412049539,59.46777710750465,56.9676513858637,-0.8364977749301445,-1.467744957295892,0.016616886279351206,1.3945589262981315,17.44665533826847,1.25,0.769283852829787,1.3135004043579102,-1.086308689338118,3.7133094980539383,0.11359585750989964,2.5134049512059207,-2.5666894121798336,79.2951045848618,18.058565689288308,1.1999045468480134,2,-1.2049999237060547,-2.5,-1.7075014114379883,-0.2650012969970703,4.61000061035157,3,0.06759555848862431,1.9195320652793326,52.459999084472656,-1.4271783533141822,52.2400016784668,-1.1632684837019565,53.29999923706055,0.06759555848862431
11032,2016-02-26,53.29999923706055,53.5,53.11000061035156,53.4900016784668,3533100.0,0.003577454801835467,2.714296094459582,-0.6333430820289305,69.93007272827516,58.6169526290449,-0.6355731334582941,-1.5671877833561894,-0.2710912898833442,1.2891203978804242,16.651324576513787,0.3899993896484375,0.8298929190418747,1.3949991226196303,-1.0731768986709156,3.8631751439101762,0.16091111197435737,2.6290871332649033,-2.5600867290896687,87.66508645244986,20.17910905183534,1.2340880106452732,2,-0.8199996948242188,-1.885000228881836,-2.1324996948242188,-0.4549999237060547,4.409999847412109,4,0.06041278174098341,7.333354526149816,53.11000061035156,1.9195320652793326,52.459999084472656,-1.4271783533141822,52.2400016784668,0.06041278174098341
11033,2016-02-29,53.02000045776367,53.83000183105469,52.97000122070313,53.4000015258789,4450400.0,-0.005253260474761601,-2.5833392938035717,1.9999799229039137,63.52041424537777,59.20652245231712,-0.06800264582728488,-1.3492789376982088,-0.13694660067652364,1.631194235037455,16.48033131113828,0.8600006103515554,0.9406998706264957,1.1105003356933594,-1.365858898325719,3.5868595697124377,-0.12767928131617623,2.348679952702895,-2.0952827185815934,67.85709420029873,-1.408024101421816,1.238179617009538,2,-0.4499988555908203,-1.5550003051757812,-2.095001220703125,-0.1750011444091797,5.340000152587891,0,0.0827989315682025,2.714296094459582,53.29999923706055,7.333354526149816,53.11000061035156,1.9195320652793326,52.459999084472656,0.0827989315682025
11034,2016-03-01,54.22000122070313,54.22000122070313,53.0,53.47000122070313,4958800.0,0.022632982885305575,2.2533365885416856,-1.973678662852017,70.06805045439056,60.074472562478434,-1.1226977626464603,-2.5716551915511445,-1.4886282691048152,0.49560754669597884,16.476159027982774,1.220001220703132,1.1829227198645498,2.2410011291503977,-0.41559635956407703,4.8975986178648725,0.9127023847931568,3.5692998735076387,-3.062860754171247,100.0,28.63887280131864,1.3282987443572376,3,-1.4549999237060547,-2.5600013732910227,-3.3300018310546946,-1.37500190734864,2.930000305175767,1,0.07653997819529779,-2.5833392938035717,53.02000045776367,2.714296094459582,53.29999923706055,7.333354526149816,53.11000061035156,0.07653997819529779
11035,2016-03-02,54.41999816894531,54.63000106811523,53.97999954223633,54.34000015258789,4163600.0,0.0036886193976295445,1.5999862671946623,0.10666402180989583,70.50280753529344,61.494096932249526,-1.350247519199982,-2.607639195992789,-1.7914630445058322,0.3525806144609547,15.662599278852655,0.6500015258788991,1.337884474572249,2.251998138427737,-0.5379953619049971,5.0419916387604715,0.8570013882613665,3.646994888594108,-2.9565716269963005,92.41866915287592,19.22970988607976,1.3949967501663676,3,-1.4499969482421875,-2.5549983978271484,-3.529998779296875,-1.5749988555908203,3.470001220703125,2,0.05512679347556371,2.2533365885416856,54.22000122070313,-2.5833392938035717,53.02000045776367,2.714296094459582,53.29999923706055,0.05512679347556371
11036,2016-03-03,54.86999893188477,54.93000030517578,54.06999969482422,54.59000015258789,4045900.0,0.008269033040803286,3.299986648610502,3.500071527347378,74.86158507374674,64.34243303320282,-1.694717263809359,-2.8393495682872683,-2.289934580177494,-0.044919253210878196,14.18158988441059,0.8600006103515625,1.3663378333279468,2.470998954772959,-0.4137762226720625,5.355774132217981,1.0286113660504483,3.91338654349547,-3.0265834467958115,96.93870401438721,19.863313113243237,1.442387588722512,3,-1.7499980926513743,-2.8549995422363352,-3.9949989318847727,-2.0249996185302805,2.950000762939446,3,0.05595042381238757,1.5999862671946623,54.41999816894531,2.2533365885416856,54.22000122070313,-2.5833392938035717,53.02000045776367,0.05595042381238757
11037,2016-03-04,54.88999938964844,55.27000045776367,54.4000015258789,55.0,4248100.0,0.0003645062539274768,1.676913506344142,-0.39286103542233336,72.61762989767956,66.62706054573972,-1.543073631358972,-2.7125284398634193,-2.3875421709406623,-0.0013908435291938304,13.368928888688878,0.8699989318847727,1.2387056775047398,2.309499359130861,-0.7263587985721287,5.34535751683385,0.791570280279366,3.8274284379823555,-2.6144620297473224,83.4782089492827,6.306415431163288,1.517929078851495,3,-1.5999984741210938,-2.7049999237060547,-4.272500038146973,-2.0450000762939453,3.5499992370605398,4,0.0515576947080163,3.299986648610502,54.86999893188477,1.5999862671946623,54.41999816894531,2.2533365885416856,54.22000122070313,0.0515576947080163
11038,2016-03-07,55.4900016784668,55.540000915527344,54.4900016784668,54.540000915527344,3747600.0,0.010930994634543723,1.0,-8.636322652240255,69.69294463795238,67.95216464656677,-2.0112604112344243,-3.0258299964584836,-3.0530096707890877,-0.5412349026443408,12.34904791773483,1.0499992370605469,1.2415603632719296,2.6290016174316406,-0.3929170805277309,5.650920315391012,1.1180422684519584,4.139960966411323,-2.7353502229076696,98.0315268095025,21.845854970618063,1.5109593489796844,3,-2.065000534057617,-3.170001983642578,-4.765002250671387,-2.6450023651123047,3.6799964904785156,0,0.04000716054884057,1.676913506344142,54.88999938964844,3.299986648610502,54.86999893188477,1.5999862671946623,54.41999816894531,0.04000716054884057
11039,2016-03-08,54.52999877929688,55.1500015258789,54.41999816894531,54.9900016784668,4480600.0,-0.017300466212500587,-1.1470556886328112,-0.4842131892048095,55.753426303960445,67.37941199824229,-0.7736143983016746,-1.8761228626826139,-2.2061163899654233,0.4808204732560455,11.072228932179245,1.0700035095214844,1.3837876812665257,1.4874988555908288,-1.4739432680266873,4.448940979208345,0.006777793782070773,2.968219917399587,-1.2739844209434779,35.256330313367776,-36.44209339367975,1.480721061808758,3,-0.829998016357429,-2.2099990844726634,-3.4024991989135813,-1.68499946594239,4.69000244140625,1,0.07023660217848371,1.0,55.4900016784668,1.676913506344142,54.88999938964844,3.299986648610502,54.86999893188477,0.07023660217848371
11040,2016-03-09,54.75,55.13999938964844,54.540000915527344,54.70000076293945,3641700.0,0.004034498911205553,-2.2432443578402563,-0.10869330856560162,62.26413527386354,67.69011846117107,-0.7091978153500449,-1.8715303479206966,-2.5406147423725898,0.2969981290714614,10.031866335544079,0.6100006103515554,1.4617762460985446,1.504000091552733,-1.330526494074931,4.338526677180397,0.08673679873889739,2.9212633843665685,-1.0828680613552848,46.25848574809525,-23.215874955201507,1.4172632928138331,3,-0.4949989318847656,-2.4300003051757812,-3.5399999618530273,-1.9050006866455078,4.180000305175781,2,0.043835644308290345,-1.1470556886328112,54.52999877929688,1.0,55.4900016784668,1.676913506344142,54.88999938964844,0.043835644308290345
11041,2016-03-10,55.4900016784668,55.63999938964844,54.61999893188477,55.45000076293945,4838400.0,0.013516012392087662,5.000067318912085,0.8000305180437934,68.62211920171367,67.54479029155311,-1.2025543040381095,-2.3591713848317966,-3.3782367782182803,-0.39864151190681696,9.113008370389618,1.0200004577636648,1.580832265126709,2.0070016860961886,-0.7401007945964864,4.7541041667888635,0.6334504457498511,3.380552926442526,-1.4857533239832108,87.9033895489421,18.01327942462629,1.3735512403463372,3,-1.1850013732910156,-3.1200027465820312,-3.87750244140625,-2.6450023651123047,3.4599990844726562,3,0.043250993667080184,-2.2432443578402563,54.75,-1.1470556886328112,54.52999877929688,1.0,55.4900016784668,0.043250993667080184
11042,2016-03-11,56.06000137329102,56.209999084472656,55.75,55.93000030517578,5031600.0,0.010272115292536022,1.139548087756496,3.249952317375726,68.75001295753046,68.12585681512563,-1.4973365223150594,-2.615942093366492,-4.06058893091042,-0.9227496677332496,7.869284545740599,0.7199974060058594,1.6791048399848947,2.293001365661631,-0.271756991983672,4.857759723306934,1.0106221868389795,3.5753805444842826,-1.728602811774465,91.62024388476677,22.130887134290163,1.282379178822651,3,-1.4550018310546946,-3.4050025939941477,-4.425002098083503,-3.2150020599365305,2.3599967956542898,4,0.03139490328966921,5.000067318912085,55.4900016784668,-2.2432443578402563,54.75,-1.1470556886328112,54.52999877929688,0.03139490328966921
11043,2016-03-14,55.61000061035156,56.0,55.2599983215332,55.79999923706055,3477200.0,-0.008027127219334296,1.5084796172372548,-1.46151588955067,74.96294094343344,68.6697335361304,-0.7166740566039564,-1.911914492747215,-3.7027615064942268,-0.4301258938495849,6.89135335885072,0.8000030517578196,1.7574269950660977,1.6195005416870103,-0.7532351317670773,3.992236215141098,0.4331327049599665,2.805868378414054,-0.9900016784667898,66.48054931612529,-10.455321393621844,1.1863678367270452,3,-0.5150012969970703,-2.9550018310546875,-3.975001335144043,-2.7650012969970703,3.4399986267089844,0,0.05089009144572132,1.139548087756496,56.06000137329102,5.000067318912085,55.4900016784668,-2.2432443578402563,54.75,0.05089009144572132
11044,2016-03-15,55.72999954223633,55.7400016784668,55.06999969482422,55.41999816894531,3407500.0,0.0021578660414980355,3.0605486134390643,-1.6315979681570862,74.58644986201132,69.1234715724324,-0.6704605389720868,-1.876902923972402,-3.8719186491050266,-0.5030182230164968,6.7854673056657235,0.6700019836425781,1.7401517727730678,1.5799995422363295,-0.8109927776251098,3.970991862097769,0.3845033823056099,2.775495702167049,-0.7920005798339815,71.25748092649276,-9.217583286302144,1.1954961599307208,3,-0.5900001525878906,-3.075000762939453,-4.159999847412109,-2.885000228881836,3.1300010681152344,1,0.06172615566059525,1.5084796172372548,55.61000061035156,1.139548087756496,56.06000137329102,5.000067318912085,55.4900016784668,0.06172615566059525
11045,2016-03-16,56.13999938964844,56.27999877929688,55.349998474121094,55.70000076293945,3449900.0,0.007356896658529122,1.5833434882352941,1.4193441210853381,73.63492237303791,68.98717571679808,-0.9061070753799498,-2.2071031092396325,-4.312174146740631,-0.8545865337331833,7.415323262335835,0.9300003051757884,1.8497315119028386,1.8674993515014648,-0.6707711504545344,4.405769853457464,0.5983641005234688,3.136634602479461,-1.0699996948242188,91.56630105317784,10.489977981063603,1.2691352509779994,3,-0.7999992370605469,-3.1299991607666016,-4.789999961853027,-3.2950000762939453,2.5400009155273438,2,0.05486287610510043,3.0605486134390643,55.72999954223633,1.5084796172372548,55.61000061035156,1.139548087756496,56.06000137329102,0.05486287610510043
11046,2016-03-17,56.599998474121094,56.81000137329102,55.91999816894531,55.93000030517578,4530500.0,0.008193784992407194,-1.579710305174722,1.5227278638495618,74.70057785775185,69.21861437902834,-1.2235700623998014,-2.5173629720475503,-4.779331852662949,-1.3517226294378162,8.267094553653678,0.8900032043457102,1.8067079307407141,2.15049858093262,-0.5219297807172651,4.822926942582505,0.814284400107681,3.486712761757559,-1.529998779296875,87.93087950610644,7.370407724477616,1.3362141808249421,3,-0.9849987030029297,-3.3249969482421875,-5.707498550415039,-3.7549991607666016,2.420001983642578,3,0.041166111199102184,1.5833434882352941,56.13999938964844,3.0605486134390643,55.72999954223633,1.5084796172372548,55.61000061035156,0.041166111199102184
11047,2016-03-18,57.09000015258789,57.25,56.52000045776367,56.790000915527344,7924900.0,0.008657273704536284,1.354841289862117,0.44776127900885926,79.53552647751546,70.31223458342423,-1.5295296890137138,-2.8104314191444217,-5.259662539359972,-1.8905997581708078,8.909408032439805,0.7299995422363281,1.7607061730032143,2.4240001678466783,-0.3708928691851483,5.218893204878505,1.026553649330765,3.8214466863625915,-1.7400016784667969,92.6605584856004,10.05973181888885,1.397446518515912,3,-1.2550010681152344,-3.594999313354492,-6.197500228881836,-4.245000839233398,2.3100013732910085,4,0.03258014723034197,-1.579710305174722,56.599998474121094,1.5833434882352941,56.13999938964844,3.0605486134390643,55.72999954223633,0.03258014723034197
11048,2016-03-21,57.02000045776367,57.06000137329102,56.38000106811523,56.9000015258789,3085500.0,-0.0012261288253131442,5.7999771119033765,0.39999745686204574,74.30552382163391,72.37357875205461,-1.3630112281698885,-2.5797122857492667,-5.1251567197699615,-1.8676643656015486,9.9513885976195,0.7099990844726634,1.6342505349537788,2.1680004119873075,-0.7370847267363771,5.073085550710992,0.7154578426254687,3.6205429813491463,-1.290001678466794,89.44956375968111,8.675785221663503,1.4525425693618408,3,-1.125,-3.3999996185302734,-6.272500991821289,-4.17500114440918,2.8999977111816406,0,0.024552748157528725,1.354841289862117,57.09000015258789,-1.579710305174722,56.599998474121094,1.5833434882352941,56.13999938964844,0.024552748157528725
11049,2016-03-22,56.9000015258789,57.20000076293945,56.52000045776367,56.7400016784668,3514900.0,-0.0021045059789793763,-1.2666590373012392,1.3333439298088074,71.8309849695764,73.43656205157826,-0.9738877908025998,-2.2057895918676493,-4.8975172654452805,-1.7896780908326022,10.527932052489028,0.6800003051757812,1.5530810257078542,1.8150014877319265,-0.9522397021115054,4.582242677575358,0.4313808928102105,3.1986220826536425,-0.8660025024413969,81.57904247160023,2.1841515324937575,1.3836205949217173,3,-0.9650020599365163,-2.7050018310546804,-6.500001907348626,-4.055002212524407,1.7899971008300781,1,0.03778554751362884,5.7999771119033765,57.02000045776367,1.354841289862117,57.09000015258789,-1.579710305174722,56.599998474121094,0.03778554751362884
11050,2016-03-23,56.599998474121094,56.9900016784668,56.54999923706055,56.97000122070313,3220900.0,-0.0052724612251786596,1.1463342017119464,-2.312519371528173,65.64191992737598,73.10542879887409,-0.42897674252091633,-1.6650957050209882,-4.518542622268768,-1.5378505072746123,10.688670051545055,0.44000244140625,1.4720088381226617,1.3079984664916964,-1.243423162822907,3.8594200958063,0.03228765183439464,2.583709281148998,-0.3227992553710948,51.12777210513635,-24.97193075210192,1.2757108146573022,3,-0.4399986267089844,-2.319997787475586,-6.132498741149902,-3.7549991607666016,0.44000244140625,2,0.039929367440951324,-1.2666590373012392,56.9000015258789,5.7999771119033765,57.02000045776367,1.354841289862117,57.09000015258789,0.039929367440951324
11051,2016-03-24,56.70000076293945,56.72999954223633,56.18999862670898,56.4900016784668,2279600.0,0.0017668249384155121,3.00005651473627,-0.5675608800544255,66.13188488478755,72.81452567968043,-0.37916371450685915,-1.56246234275784,-4.547099186107431,-1.6524048547768757,11.075940149807455,0.5400009155273509,1.6045263859770458,1.2285007476806626,-1.1775557889300075,3.6345572842913327,0.025472479375331147,2.431529015985994,0.5499992370605469,48.113346744736255,-25.93549217005043,1.2030282683053346,3,-0.5400009155273438,-2.4200000762939453,-5.882500648498535,-3.855001449584961,1.1499977111816406,3,0.03492062637731941,1.1463342017119464,56.599998474121094,-1.2666590373012392,56.9000015258789,5.7999771119033765,57.02000045776367,0.03492062637731941
11052,2016-03-28,56.52000045776367,57.1500015258789,56.34000015258789,57.04999923706055,2240400.0,-0.003174608514175392,1.2191716396852343,-2.5238147138964577,59.922897694280906,71.14340976310793,-0.14198140185808228,-1.1898637126483464,-4.2411449035815565,-1.4905461333246137,11.857869274958796,0.8100013732910085,1.6787936100666485,0.887500381469728,-1.3303117423013973,3.1053125052408532,-0.22140568041583464,1.9964064433552906,0.7087995147705044,32.67337951247564,-36.75795002813981,1.1089060618855637,3,-0.3600006103515625,-2.239999771118164,-5.652501106262207,-3.6750011444091797,0.6800003051757812,0,0.044232129861148994,3.00005651473627,56.70000076293945,1.1463342017119464,56.599998474121094,-1.2666590373012392,56.9000015258789,0.044232129861148994
11053,2016-03-29,57.40999984741211,57.5099983215332,56.08000183105469,56.459999084472656,4013800.0,0.015746627431709292,1.486955367953162,-1.7924583981113607,78.12497438866191,71.53657915495798,-0.8379153048692274,-1.8278258394793454,-4.999021480967187,-2.3980071180688896,12.995048487106239,1.4299964904785156,1.6653631512890144,1.557999801635745,-0.4279787785791669,3.543978381850657,0.5650105115282926,2.5509890917431974,-1.220001220703132,93.00708254971791,18.457530261686998,0.9929892901074557,3,-0.9800014495849609,-3.0,-6.5425004959106445,-4.565000534057617,-0.9799995422363281,1,0.034662980034069646,1.2191716396852343,56.52000045776367,3.00005651473627,56.70000076293945,1.1463342017119464,56.599998474121094,0.034662980034069646
11054,2016-03-30,58.36999893188477,58.77999877929688,57.58000183105469,57.72999954223633,5026700.0,0.01672180956321556,-1.5531990877141872,0.6736830270200889,80.88733957615224,72.34240328863734,-1.5467005929002937,-2.5939705288193053,-5.7485425515679225,-3.372617464715283,14.68635194856805,1.3699989318847727,1.6374855445188174,2.3104990005493207,0.18049771315869378,4.4405002879399476,1.2454983568540072,3.375499644244634,-2.2899971008300852,84.8148033026839,6.410403934850862,1.065000643695312,3,-1.020000457763679,-3.3249988555908203,-7.342498779296882,-5.589998245239265,-1.7299995422363352,2,0.026554724437622745,1.486955367953162,57.40999984741211,1.2191716396852343,56.52000045776367,3.00005651473627,56.70000076293945,0.026554724437622745
11055,2016-03-31,57.41999816894531,58.209999084472656,57.36999893188477,58.11999893188477,5410400.0,-0.016275497350069723,-1.1000023841880844,-1.0937522351763096,65.89782021914064,71.36431910656944,-0.4425797112634484,-1.4837670373479952,-4.6008885496435,-2.439707066534055,16.11205976473241,1.0,1.589338995613808,1.2104982376098619,-0.8549208214887472,3.275917296708471,0.1777887080605538,2.24320776715917,-1.339996337890625,49.62955009127013,-26.43426669839205,1.0327095295493058,3,0.01000213623046875,-2.37499809265136,-6.392498016357422,-4.924999237060547,-0.21999740600585938,3,0.02211773769178782,-1.5531990877141872,58.36999893188477,1.486955367953162,57.40999984741211,1.2191716396852343,56.52000045776367,0.02211773769178782
11056,2016-04-01,57.93999862670898,58.0,57.13000106811523,57.4900016784668,4542600.0,0.009056086282581921,2.0526294655405746,-0.6428520825499422,65.61458404621214,69.81754772531352,-0.8409462917309867,-1.8571976606758724,-4.938586000258468,-2.98113284562735,17.31860492427739,0.8699989318847727,1.5589375448653158,1.5769987106323171,-0.5252511306400862,3.6792485519047204,0.5258737899961119,2.6281236312685223,-1.751996917724604,68.8888480731514,-4.992081858252561,1.0511249206362026,4,-0.509998321533196,-2.6199989318847585,-6.744997978210442,-5.444999694824212,-1.029998779296868,4,-0.015533271185939501,-1.1000023841880844,57.41999816894531,-1.5531990877141872,58.36999893188477,1.486955367953162,57.40999984741211,-0.015533271185939501
11057,2016-04-04,57.72000122070313,58.0,57.56000137329102,57.790000915527344,3423700.0,-0.003796986731450014,-1.2564067451778695,-0.15555593231832107,68.22107320132778,69.1414976563906,-0.583551968732074,-1.4907440855253142,-4.5615184915337395,-2.78772998612542,18.369021398659026,0.43999862670897727,1.5148139395937292,1.2155012130737362,-0.8499379449481808,3.280940371095653,0.1827816340627777,2.2482207920846946,-1.4283196289062587,60.74078678926469,-13.49476650222806,1.0327195790109598,4,-0.29000091552735086,-1.845001220703125,-6.462500572204597,-5.2250022888183665,-0.09000015258790484,0,0.0022522046200397217,2.0526294655405746,57.93999862670898,-1.1000023841880844,57.41999816894531,-1.5531990877141872,58.36999893188477,0.0022522046200397217
11058,2016-04-05,57.709999084472656,58.27999877929688,57.38000106811523,57.54999923706055,4455900.0,-0.00017328717981535124,-2.600018310686529,-2.2857220708449186,67.42956079299977,68.65245052565987,-0.5200716158966898,-1.3764700754099977,-4.406475772311026,-2.7979443172852854,19.368595704414115,0.8999977111816548,1.4229011362851907,1.0944992065429702,-0.9799715104221249,3.1689699235080653,0.05726384806042262,2.1317345650255177,-1.3187848051757811,35.15144369152247,-37.8307301324746,1.037235358482549,4,-0.279998779296875,-1.8349990844726491,-5.762499809265137,-5.215000152587891,-0.07999801635742898,1,-0.00883726095345616,-1.2564067451778695,57.72000122070313,2.0526294655405746,57.93999862670898,-1.1000023841880844,57.41999816894531,-0.00883726095345616
11059,2016-04-06,58.36000061035156,58.36999893188477,57.25,57.59000015258789,3684300.0,0.011263239233940459,1.8354507395227901,4.812507450587702,68.74999194532616,68.99779186098768,-1.0518009630727647,-1.8180371735997198,-4.893800959035886,-3.4617137333183194,20.419943184574585,1.1199989318847727,1.2614997988760592,1.5530006408691435,-0.4152638289818995,3.5212651107201864,0.5688684059436184,2.5371328757946685,-1.873234951054684,99.19368235822473,27.382397498814782,0.9841322349255227,4,-0.9300003051757812,-2.470001220703125,-6.342499732971191,-5.865001678466797,-1.2000007629394531,2,-0.03307060118216398,-2.600018310686529,57.709999084472656,-1.2564067451778695,57.72000122070313,2.0526294655405746,57.93999862670898,-0.03307060118216398
11060,2016-04-07,57.1500015258789,58.08000183105469,56.97999954223633,57.84000015258789,4228600.0,-0.020733363122310222,-1.1359213952127523,-0.8961015798782362,54.12295782332529,67.66346663193632,0.2731447702932712,-0.44166117836515895,-3.5518192734224456,-2.281759668886302,21.4034887884603,1.3800010681152344,1.1518004401301596,0.22300148010253196,-1.4938015271788743,1.9398044873839382,-0.6354000235381747,1.0814029837432386,-0.5715065417820213,12.23036390581204,-55.16490408171531,0.858401503640704,4,0.2799987792968821,-0.7700023651122976,-4.937500953674309,-4.6550025939941335,-0.030002593994126414,3,-0.008923921655531686,1.8354507395227901,58.36000061035156,-2.600018310686529,57.709999084472656,-1.2564067451778695,57.72000122070313,-0.008923921655531686
11061,2016-04-08,57.88999938964844,58.08000183105469,57.56999969482422,57.56999969482422,3211100.0,0.01294834372724285,-2.187516391292945,-0.4637685966861777,55.78033965128604,67.20318240493688,-0.31324068605376,-1.046281637126981,-4.14754727963772,-3.032955071011756,22.086678164169236,0.9300003051757884,1.0880591787006395,0.8429994583129883,-0.7840491234715827,2.4700480400975593,0.029475167420699222,1.6565237492052773,-1.2234442537435584,65.46764366869718,1.2158742906703992,0.813524290892287,4,-0.45999908447265625,-1.4650001525878906,-5.472498893737793,-5.395000457763672,0.13000106811523438,4,-0.011919133425183026,-1.1359213952127523,57.1500015258789,1.8354507395227901,58.36000061035156,-2.600018310686529,57.709999084472656,-0.011919133425183026
11062,2016-04-11,57.81999969482422,58.63999938964844,57.790000915527344,57.9000015258789,3663600.0,-0.0012091845839047322,-11.142888283378747,-0.2500059604701397,55.78033965128604,64.72044521189513,-0.04407882719360856,-0.8829352310774397,-3.9459461350623855,-2.9660514249563334,22.580204595064945,0.8499984741210938,1.0958214442224943,0.684999847412108,-0.9072905546748373,2.2772902494990532,-0.11114535363136469,1.4811450484555806,-1.0689068131836592,50.60242348199164,-10.029820176266824,0.796145201043473,4,0.05999946594238281,-1.2299995422363281,-5.252499580383301,-5.340000152587891,-0.3899993896484375,0,-0.015738496233398735,-2.187516391292945,57.88999938964844,-1.1359213952127523,57.1500015258789,1.8354507395227901,58.36000061035156,-0.015738496233398735
11063,2016-04-12,58.43999862670898,58.66999816894531,57.43000030517578,57.81999969482422,4476600.0,0.010722914824578655,1.2962965579358212,-7.7498092695027925,60.377336180131806,62.441555945670636,-0.5616734765694247,-1.3492224040606047,-4.482454072011883,-3.5975479353074817,23.384788749572145,1.2399978637695312,1.113944184241717,1.1634988784789968,-0.3596592771857985,2.686657034143792,0.4019198006465956,1.925077956311398,-1.6077495091621614,86.39054857196989,27.234431634215085,0.761579077832398,4,-0.614999771118157,-1.8400001525878835,-5.702498435974114,-6.354999542236321,-0.43000030517577414,1,-0.013860328159274737,-11.142888283378747,57.81999969482422,-2.187516391292945,57.88999938964844,-1.1359213952127523,57.1500015258789,-0.013860328159274737
11064,2016-04-13,59.16999816894531,59.2599983215332,58.41999816894531,58.72000122070313,5053400.0,0.01249143667677477,1.6666787768695126,0.7258027798115997,66.36942798967843,62.49395680906372,-1.303316899699297,-1.906014315478025,-5.115534814482459,-4.337950606301646,24.569701381989525,0.8400001525878906,1.2239474565948854,1.7214984893798828,0.15729060182484034,3.2857063769349253,0.9393945456023616,2.503602433157404,-2.2598390649284923,96.05262277308563,34.398768175302976,0.782103943777522,4,-1.0499992370605469,-2.3299999237060547,-6.297497749328613,-7.084999084472656,-1.9399986267089844,2,-0.02602665452909092,1.2962965579358212,58.43999862670898,-11.142888283378747,57.81999969482422,-2.187516391292945,57.88999938964844,-0.02602665452909092
11065,2016-04-14,59.22000122070313,59.27000045776367,58.13000106811523,58.77000045776367,4920100.0,0.0008450744178671865,3.145458076418922,1.0000084771625557,66.15385066828122,62.55387532262695,-1.1970172753485073,-1.8060367295584214,-4.995438645032742,-4.4123823887458755,25.293300609777212,1.1399993896484446,1.164341091584454,1.6175014495849709,-0.009492493803023194,3.244495392972965,0.8040044778909703,2.4309984212789715,-2.168851763635331,97.2826503850982,32.51497711344301,0.8134969716939974,4,-1.095001220703132,-2.3150005340576243,-6.210000991821296,-7.135002136230476,-0.69000244140625,3,-0.034785567896456815,1.6666787768695126,59.16999816894531,1.2962965579358212,58.43999862670898,-11.142888283378747,57.81999969482422,-0.034785567896456815
11066,2016-04-15,58.93000030517578,59.47000122070313,58.7599983215332,59.47000122070313,4690300.0,-0.004897009617520376,1.6296359089560033,-1.1999999999999968,65.23388049242865,62.221965021638155,-0.8401691106784739,-1.404539250866847,-4.522628497260797,-4.148584905693156,25.752485245723257,0.710002899169929,0.9782844725656403,1.2110004425048828,-0.4471261177690522,2.869127002778818,0.38193716236791886,2.0400637226418468,-1.7013427680523137,73.52937876560914,4.5077586923070925,0.8290632801369664,4,-0.7049999237060547,-1.8850002288818288,-5.642499923706055,-6.845001220703125,-0.20000076293945312,4,-0.030714430068177645,3.145458076418922,59.22000122070313,1.6666787768695126,59.16999816894531,1.2962965579358212,58.43999862670898,-0.030714430068177645
11067,2016-04-18,58.95000076293945,59.06999969482422,58.61999893188477,58.63999938964844,4430700.0,0.0003393934780264729,-1.5714161153557547,-0.5740756439056707,60.9375050799406,61.500625497964904,-0.7457715633339035,-1.3471157175106754,-4.388378431558287,-4.197652902713173,25.882182648928577,0.450000762939446,0.9676099894618488,1.1380008697509751,-0.5791764343158405,2.855178173817791,0.27941221771756375,1.9965895217843865,-1.4972088574580198,74.50979292186955,8.17013038317998,0.8585886520334081,4,-0.7250003814697266,-1.6800003051757812,-5.61250114440918,-6.865001678466797,1.1399993896484375,0,-0.015776086397618072,1.6296359089560033,58.93000030517578,3.145458076418922,59.22000122070313,1.6666787768695126,59.16999816894531,-0.015776086397618072
11068,2016-04-19,58.41999816894531,59.31000137329102,57.77000045776367,58.86999893188477,6246800.0,-0.008990713946306572,1.315781020097332,-1.4516089337353333,50.37820880172989,59.45931625978754,-0.11674078711014602,-0.745050169906051,-3.662615436327883,-3.687800174777877,25.779812082887975,1.5400009155273509,0.9112907962806673,0.5379983901977567,-1.1572403983015604,2.233237178697074,-0.3096210040519054,1.385617784447419,-0.7654853319417114,38.23514232180307,-24.70310869990047,0.8476193942496602,4,-0.19499778747558594,-1.1499977111816406,-4.789999008178711,-6.334999084472656,2.0200004577636648,1,-0.01694621524818518,-1.5714161153557547,58.95000076293945,1.6296359089560033,58.93000030517578,3.145458076418922,59.22000122070313,-0.01694621524818518
11069,2016-04-20,59.04999923706055,59.47000122070313,58.11000061035156,58.59000015258789,4673400.0,0.010783996711080546,1.0923037196145284,-1.0222184546263562,62.95707346834559,60.4408846647898,-0.7136170038444902,-1.2708787290421242,-4.118381974627489,-4.342475823256088,25.629689021602907,1.3600006103515696,0.8743195709908917,1.0604995727539048,-0.6451870012026006,2.7661861467104103,0.20765628577564854,1.9133428597321611,-1.279998779296875,75.29401204994976,10.231438168088985,0.852843286978254,4,-0.5999984741210938,-1.779998779296875,-5.175000190734863,-6.965000152587891,1.720001220703125,2,-0.017612208788558736,1.315781020097332,58.41999816894531,-1.5714161153557547,58.95000076293945,1.6296359089560033,58.93000030517578,-0.017612208788558736
11070,2016-04-21,58.86000061035156,59.13000106811523,58.54999923706055,58.88999938964844,3376700.0,-0.003217588978218666,1.2745074573279636,-0.06521486739754201,57.71813369227316,60.65619511378837,-0.2855777918036324,-0.9516782060611462,-3.7456718981847814,-4.1692461962828276,25.471453123544308,0.5800018310546804,0.8457684269063748,0.7575008392334013,-0.8576360868495243,2.372637765316327,-0.05006762380806151,1.565069302274864,-1.0900001525878906,64.11762725936538,-0.4419073564208702,0.8075684630414618,4,-0.4099998474121094,-1.4500007629394531,-4.962501525878906,-6.905000686645508,2.1599998474121094,3,-0.02769284830466978,1.0923037196145284,59.04999923706055,1.315781020097332,58.41999816894531,-1.5714161153557547,58.95000076293945,-0.02769284830466978
11071,2016-04-22,58.68000030517578,59.599998474121094,58.43999862670898,58.81000137329102,5359900.0,-0.003058109128597719,-2.8032505987779897,4.333545269583146,58.1080924341481,60.91483431188416,0.02041586312240895,-0.6490107392052664,-3.383541292895444,-4.011702608184628,25.876941643795536,1.1599998474121165,0.7500959097151139,0.4785005569458036,-1.012641931004893,1.9696430448965003,-0.26707068702954473,1.224071800921152,-0.7399997711181641,49.726821519918786,-14.683080807009105,0.7455712439753491,4,-0.16500091552734375,-0.9200019836425781,-4.505000114440918,-7.165000915527344,1.9199981689453125,4,-0.0025562632089091153,1.2745074573279636,58.86000061035156,1.0923037196145284,59.04999923706055,1.315781020097332,58.41999816894531,-0.0025562632089091153
11072,2016-04-25,59.02000045776367,59.13000106811523,58.61999893188477,58.709999084472656,4670200.0,0.005794140266183634,-1.0816342418509806,-2.3846063558201696,60.48000458984091,60.92624191296294,-0.1469127093052478,-0.8349208547696918,-3.5217771852734217,-4.381511648475531,25.983209439282934,0.5100021362304545,0.8627359462443138,0.6935007095336942,-0.611683823875083,1.9986852429424715,0.040908442829305613,1.3460929762380829,-0.8808001708984392,68.30608496986802,0.1871215341563328,0.6525922667043886,4,-0.33500099182128906,-1.1800003051757812,-4.574999809265137,-7.25,2.049999237060547,0,-0.004913604088073065,-2.8032505987779897,58.68000030517578,1.2745074573279636,58.86000061035156,1.0923037196145284,59.04999923706055,-0.004913604088073065
11073,2016-04-26,59.4000015258789,59.93000030517578,59.06999969482422,59.1500015258789,3928800.0,0.0064385134728550675,-3.1950874581318907,0.8064480403617794,58.69565494742984,60.07360046382421,-0.4206527302765508,-1.1153778919277428,-3.71593917152223,-4.79244833957565,26.082476690463896,0.9099998474121094,0.926076739668872,0.974001693725576,-0.34037911539584087,2.288382502846993,0.31681128916486756,1.6311920982862844,-1.0855054565429612,70.87918306777128,6.41456582329198,0.6571904045607099,4,-0.5500011444091726,-1.3950004577636648,-4.735001564025872,-7.410001754760735,1.359996795654304,1,0.011616138198386805,-1.0816342418509806,59.02000045776367,-2.8032505987779897,58.68000030517578,1.2745074573279636,58.86000061035156,0.011616138198386805
11074,2016-04-27,59.91999816894531,60.0,58.7599983215332,59.02999877929688,7123900.0,0.008754152015296945,1.361901094269978,3.5599975585937216,76.18143821994282,61.187776858453276,-0.9198006775964984,-1.5950790732808997,-4.085355865737512,-5.328535847931121,25.21493714865143,1.2400016784667969,1.0187689101578172,1.4164983749389677,-0.05711911287436067,2.890115862752296,0.6796896310323035,2.153307118845632,-1.3793315065917966,94.8716820110284,22.81663852907417,0.7368087439066638,4,-1.0349979400634766,-1.8799972534179688,-5.162497520446777,-7.929998397827148,0.6100006103515696,2,0.00867824555497343,-3.1950874581318907,59.4000015258789,-1.0816342418509806,59.02000045776367,-2.8032505987779897,58.68000030517578,0.00867824555497343
11075,2016-04-28,58.68999862670898,60.599998474121094,58.4900016784668,60.0,9417800.0,-0.020527362814136474,-1.4678393361069904,-1.471912664803627,56.92040551929679,60.26405741699418,0.2538016851196119,-0.2793798379529804,-2.753037979923519,-4.124178307035514,24.729232796129168,2.109996795654297,0.9974133361729685,0.12299880981444744,-1.2607425990822207,1.5067402187111156,-0.5688718946338867,0.8148695142627815,1.3100013732910227,11.574074891696107,-58.781402754352264,0.6918707044483339,4,0.49500083923340554,-0.34999847412108664,-3.6249990463256765,-6.699998855590813,2.6000022888183665,3,0.035440481849118965,1.361901094269978,59.91999816894531,-3.1950874581318907,59.4000015258789,-1.0816342418509806,59.02000045776367,0.035440481849118965
11076,2016-04-29,57.040000915527344,58.20000076293945,56.83000183105469,57.709999084472656,10774700.0,-0.028113780027092083,-1.5137679536355237,0.5114484477692752,44.70109568877049,58.4600119290864,1.7964220413855756,1.3699744869836366,-0.997475658383344,-2.5286785220154258,23.817261729498522,1.8599967956542898,0.8123195822581195,-1.481999015808107,-3.003294289412217,0.03929625779600343,-2.242646652610162,-0.7213513790060517,3.55999755859375,5.5702724525995615,-64.50440793266175,0.7606476368020566,4,1.6749992370605469,1.2999992370605469,-1.8200006484985352,-5.05000114440918,4.520000457763679,4,0.06977558692768016,-1.4678393361069904,58.68999862670898,1.361901094269978,59.91999816894531,-3.1950874581318907,59.4000015258789,0.06977558692768016
11077,2016-05-02,57.849998474121094,57.959999084472656,56.95000076293945,57.29999923706055,6464200.0,0.014200517980238248,1.6233707041332468,-0.82089662711517,46.092713826434846,57.98384582072028,0.9096381317132369,0.6010304949721501,-1.680648375922729,-3.3805545539510646,22.856006613219385,1.0099983215332031,0.6333506567377114,-0.6785013198852567,-2.186420819511433,0.8294181797409195,-1.4324610696983413,0.07545842992782781,2.75,27.05563796568186,-39.26337797265355,0.7539597498130872,5,0.8650016784667969,0.4900016784667969,-2.629998207092285,-5.85999870300293,4.230003356933594,0,0.04753673418384263,-1.5137679536355237,57.040000915527344,-1.4678393361069904,58.68999862670898,1.361901094269978,59.91999816894531,0.04753673418384263
11078,2016-05-03,57.20000076293945,57.59000015258789,57.0,57.22000122070313,5696400.0,-0.01123591578783556,-1.8095112669276392,-0.036364519104736905,36.813935139910605,55.079052673116394,1.5291907430123146,1.2762978317008304,-0.9261725073028941,-2.765782513620877,21.64796165386328,0.8499984741210938,0.45522061274191117,-1.3029991149902358,-2.8846446359965014,0.27864640601602986,-2.0938218754933686,-0.512176354487103,3.249197845458987,9.814304014441221,-50.56482648074989,0.7908227605031335,5,1.5149993896484375,1.1399993896484375,-1.9800004959106445,-5.210000991821289,4.939998626708984,1,0.06765732308157912,1.6233707041332468,57.849998474121094,-1.5137679536355237,57.040000915527344,-1.4678393361069904,58.68999862670898,0.06765732308157912
11079,2016-05-04,56.43000030517578,57.20000076293945,56.33000183105469,56.95000076293945,5081900.0,-0.013461546284848414,-1.4166724063938796,25.999427808497344,32.967016588121396,52.32892855043286,2.110390880168282,1.9966638823717204,-0.02431513375692873,-2.0213127568735416,20.546485686470774,0.8699989318847656,0.2980352346869637,-1.9764995574951172,-3.810290311286252,-0.1427088037039823,-2.8933949343906846,-1.0596041805995497,3.8744304321289107,2.3418864809524065,-51.1645704650149,0.9168953768955667,5,2.0349998474121094,2.0349998474121094,-1.0100011825561523,-4.310001373291016,5.479999542236328,2,0.07673219905973094,-1.8095112669276392,57.20000076293945,1.6233707041332468,57.849998474121094,-1.5137679536355237,57.040000915527344,0.07673219905973094
11080,2016-05-05,56.63999938964844,57.09000015258789,56.34000015258789,56.52999877929688,4078200.0,0.0037214085298062916,-2.0612378357337486,-0.2115394490701547,35.881609756602344,49.85931936403889,1.734800770936296,1.840880573764693,-0.1043907497893457,-2.2585950476060717,19.742537735864634,0.75,0.2685329590734824,-1.7410003662109403,-3.660538482428443,0.17853775000656213,-2.700769424319695,-0.7812313081021856,3.4259656132812566,16.577419019234654,-32.97539842244895,0.9597690581087513,5,1.8250007629394531,1.8250007629394531,-0.44250011444091797,-3.885000228881836,4.889999389648445,3,0.06867936849518008,-1.4166724063938796,56.43000030517578,-1.8095112669276392,57.20000076293945,1.6233707041332468,57.849998474121094,0.06867936849518008
11081,2016-05-06,57.20000076293945,57.29999923706055,56.18999862670898,56.2400016784668,8054500.0,0.009887030002217134,-1.0943305239065042,8.727215980025532,39.88438592591808,47.57091729026969,1.0535787523586393,1.2928192916644008,-0.5462373471912798,-2.8314038644177515,18.813190117430466,1.1100006103515696,0.09809353961701106,-1.1464990615844712,-3.127027890993517,0.8340297678245747,-2.1367634762889907,-0.1562346468799518,2.6418064496777376,57.062252826000446,10.225710056315314,0.9902644147045212,5,1.194997787475586,1.194997787475586,-0.9625005722045898,-4.445001602172852,4.700000762939446,4,0.0715034982173961,-2.0612378357337486,56.63999938964844,-1.4166724063938796,56.43000030517578,-1.8095112669276392,57.20000076293945,0.0715034982173961
11082,2016-05-09,56.90999984741211,57.52999877929688,56.88000106811523,57.16999816894531,3773500.0,-0.005069946008029458,-3.0625379984501677,-0.27083184321579284,41.02259382417631,45.607243832130415,1.1318236710002267,1.5928141717576665,-0.14514055696351136,-2.5561864628803193,17.39741729693354,0.6499977111816548,-0.03450581136105768,-1.3909999847412138,-3.462194576281661,0.6801946067992333,-2.4265972805114373,-0.35540268897099025,2.639662678332421,51.42860256892357,3.359292192272939,1.0355972957702242,5,1.4849987030029297,1.4849987030029297,-0.5349998474121094,-3.8199996948242188,4.779998779296868,0,0.08170798696795933,-1.0943305239065042,57.20000076293945,-2.0612378357337486,56.63999938964844,-1.4166724063938796,56.43000030517578,0.08170798696795933
11083,2016-05-10,57.63000106811523,57.65999984741211,56.790000915527344,57.11999893188477,4545600.0,0.012651576570613221,2.0526294655405497,-1.9615593409333785,41.647062097044135,41.77009092958612,0.15013203643727735,0.8527389278379047,-0.734362291048285,-3.308170786881142,16.451729912263097,0.8699989318847656,-0.14979442743008065,-0.6304988861084055,-2.7218287221762836,1.4608309499594725,-1.6761638041423481,0.415166031925537,1.6508883457064556,97.95926840914234,51.13053957751876,1.04566491803394,5,0.7649974822998118,0.7649974822998118,-0.9775009155273366,-4.540000915527337,4.4300003051757955,1,0.07721673920636962,-3.0625379984501677,56.90999984741211,-1.0943305239065042,57.20000076293945,-2.0612378357337486,56.63999938964844,0.07721673920636962
11084,2016-05-11,57.63000106811523,58.16999816894531,57.45000076293945,57.61999893188477,4494200.0,0.0,-3.1142888283378745,0.01961194967609876,42.5992751610689,40.17885422311635,-0.2334105040408403,0.7709791924146359,-0.6395719446339996,-3.348781513605225,15.181470074038245,0.7199974060058594,-0.3243818807870298,-0.5534990310668988,-2.6170498585997635,1.5100517964659659,-1.5852744448333311,0.47827638269953354,1.4036170827374406,72.72741284474345,26.92542567126395,1.0317754137664341,5,-0.4350013732910085,0.7649974822998118,-0.9775009155273366,-3.735002517700188,3.9899978637695455,2,0.07825782123798097,2.0526294655405497,57.63000106811523,-3.0625379984501677,56.90999984741211,-1.0943305239065042,57.20000076293945,0.07825782123798097
11085,2016-05-12,57.15999984741211,58.0,56.58000183105469,57.790000915527344,5183200.0,-0.008155495609788455,1.7047603823419353,-62.98665141122603,41.16278254837015,39.785708318627414,-0.0036467343801973584,1.1370335930795221,-0.08473494700068329,-2.897946918263699,14.002450475655504,1.4199981689453125,-0.5400467958290491,-0.9205001831054673,-2.9718251717108686,1.130824805499934,-1.946162677408168,0.1051623111972333,1.6461287415090666,48.989971967748644,3.5322491164558585,1.0256624943027013,5,0.019998550415039062,1.2349987030029297,-0.5,-3.220001220703125,4.849998474121094,3,0.08310007020084087,-3.1142888283378745,57.63000106811523,2.0526294655405497,57.63000106811523,-3.0625379984501677,56.90999984741211,0.08310007020084087
11086,2016-05-13,57.11999893188477,57.599998474121094,56.97999954223633,57.08000183105469,4062800.0,-0.0006998060817725582,-4.166621632361122,-0.06348735399726228,38.55420136281285,38.948095822669416,0.05464138945047381,1.0903857138854676,0.026878972176525906,-2.852152045931547,12.59786905610759,0.6199989318847656,-0.9298156329924865,-0.8700010299682575,-2.923229239779374,1.1832271798428593,-1.8966151348738194,0.15661307493730448,1.4768392600594282,33.96216003531647,-8.249918529850056,1.02661410490556,5,0.05999946594237571,1.2749996185302663,-0.21499919891358132,-3.1800003051757884,4.920001983642571,4,0.07720588112529558,1.7047603823419353,57.15999984741211,-3.1142888283378745,57.63000106811523,2.0526294655405497,57.63000106811523,0.07720588112529558
11087,2016-05-16,58.02000045776367,58.5099983215332,57.27000045776367,57.459999084472656,4265300.0,0.015756329529210022,-1.6382971815839134,14.001049117784827,42.17686103899083,39.54397647812277,-0.9149233264982399,0.12346884254847623,-0.7902197218666132,-3.7551184365750743,11.532382938724972,1.3899993896484304,-1.1080679682354315,0.07650051116943501,-1.926699421081942,2.079700443420812,-0.9250994549562535,1.0781004772951235,-1.8300018310546946,74.61146348260752,34.53740125596285,1.0015999661256871,5,-0.6700019836425781,0.3749980926513672,-1.0925006866455078,-4.0800018310546875,4.040000915527351,0,0.06687350978116102,-4.166621632361122,57.11999893188477,1.7047603823419353,57.15999984741211,-3.1142888283378745,57.63000106811523,0.06687350978116102
11088,2016-05-17,57.43000030517578,58.1500015258789,57.16999816894531,57.7400016784668,4713900.0,-0.010168909823042638,-1.3614378093675288,-0.5535725233479336,35.99551161573247,39.88047592563512,-0.3228140897884231,0.6698411073604547,-0.14180614040748196,-3.1681909841357907,11.472599124729802,0.9800033569335866,-1.085447181202703,-0.46399974822998047,-2.4665493803390675,1.5385498838791065,-1.4652745642845204,0.5372750678245595,-1.193601684570318,44.04145180131123,10.448696801164253,1.0012748160545422,5,-0.0800018310546875,0.9649982452392578,-0.19500064849853516,-3.490001678466797,5.869998931884766,1,0.07417722965168205,-1.6382971815839134,58.02000045776367,-4.166621632361122,57.11999893188477,1.7047603823419353,57.15999984741211,0.07417722965168205
11089,2016-05-18,58.0099983215332,58.5099983215332,57.18000030517578,57.22999954223633,4676900.0,0.01009921666855984,-2.022732198746348,-2.5161139481941794,45.87378348624535,40.990717451151006,-0.732108977090256,0.008362682822685485,-0.6244982441873077,-3.7653244296739956,11.379784759792042,1.3299980163574219,-1.1220343201365637,0.1679983139038086,-1.760814534970585,2.0968111627782022,-0.7964081105333847,1.1324047383410019,-1.7281277069091843,74.0932171396834,36.15726923290541,0.9644064244371966,5,-0.6599998474121094,0.38500022888183594,-0.7974996566772461,-4.069999694824219,2.5300025939941406,2,0.06981560367076356,-1.3614378093675288,57.43000030517578,-1.6382971815839134,58.02000045776367,-4.166621632361122,57.11999893188477,0.06981560367076356
11090,2016-05-19,57.22999954223633,57.88000106811523,56.790000915527344,57.540000915527344,4326500.0,-0.013445936939586844,1.202016776933083,-0.3974382800579052,51.28900036801224,42.25789683360592,0.1568802353994201,0.6956510121860333,0.23865664885565252,-3.007969041923502,11.118558687914568,1.2199974060058594,-1.0438171362946136,-0.5305004119873047,-2.415448516637433,1.3544476926628235,-1.4729744643123652,0.41197364033775585,-0.9035663734741277,25.581354086500607,-15.769157985848015,0.942474052325063,5,0.3150005340576172,1.164999008178711,0.2499990463256836,-3.0500011444091797,1.8400001525878906,3,0.07670801021776308,-2.022732198746348,58.0099983215332,-1.3614378093675288,57.43000030517578,-1.6382971815839134,58.02000045776367,0.07670801021776308
11091,2016-05-20,58.52999877929688,58.83000183105469,57.47000122070313,57.4900016784668,6337000.0,0.02271534592798896,-1.518524274588085,-3.3548144957854165,54.32570135096577,43.73601989213808,-1.0444541598835428,-0.6494603254488496,-0.9852219865410987,-4.318012930254355,10.693984822712158,1.6000022888183594,-0.8153550398548646,0.7769989013671932,-1.0936841695042716,2.647681972238658,-0.1583426340685392,1.7123404368029256,-2.159894307479263,85.2939746509744,40.394693133727145,0.935341535435731,5,-0.8249969482421946,-0.13500022888184304,-1.0149984359741282,-4.344999313354499,1.7400016784667898,4,0.05945668229651946,1.202016776933083,57.22999954223633,-2.022732198746348,58.0099983215332,-1.3614378093675288,57.43000030517578,0.05945668229651946
11092,2016-05-23,58.72999954223633,59.27999877929688,58.599998474121094,58.81000137329102,3690900.0,0.0034170641911954736,-2.999955121732343,-0.07692505199374139,60.323873300633046,45.81122113698129,-1.071855306457465,-0.9194414372287838,-1.1235842847571718,-4.536577650847406,10.375315438706323,0.75,-0.6114335314307908,0.991499710083005,-0.8419580424203374,2.8249574625863474,0.07477083383133731,1.9082285863346726,-2.2614991760492273,77.91165827636793,27.39398560235523,0.9167288762516711,5,-0.7999992370605469,-0.33500099182128906,-1.0949993133544922,-4.444999694824219,2.520000457763672,0,0.05635963560514923,-1.518524274588085,58.52999877929688,1.202016776933083,57.22999954223633,-2.022732198746348,58.0099983215332,0.05635963560514923
11093,2016-05-24,60.09000015258789,60.18000030517578,58.97999954223633,58.9900016784668,4544700.0,0.023156829915748744,-1.1428532503184583,-13.749666221627617,72.87498813868143,49.1751892456049,-2.2866766959635285,-2.345345715834725,-2.3903651637638177,-5.893690588967587,9.547889098337295,1.4500007629394531,-0.4339046612212343,2.317000389099121,0.3321840358270336,4.301816742371209,1.324592212463081,3.3094085657351613,-3.4528098816142005,97.34512776424941,39.05088153003873,0.992408176636043,5,-1.7099990844726562,-1.6950016021728516,-2.3424997329711914,-5.805000305175781,2.5600013732910085,1,0.032784177329017616,-2.999955121732343,58.72999954223633,-1.518524274588085,58.52999877929688,1.202016776933083,57.22999954223633,0.032784177329017616
11094,2016-05-25,60.43999862670898,60.5099983215332,59.97000122070313,60.1500015258789,5785100.0,0.005824571030659476,1.5116349216205225,0.26363409373070973,73.3415094666784,52.75060334763915,-2.4542496818773643,-2.7978361189653924,-2.645023420868476,-6.217181224174517,9.192352981234649,0.539997100830071,-0.2227696594129327,2.640998840332024,0.5282621988813787,4.75373548178267,1.5846305196066979,3.6973671610573504,-3.5193835529991233,98.11828646140417,33.120035340880804,1.0563683207253236,5,-1.7899990081787038,-2.045000076293938,-2.692498207092278,-6.154998779296868,1.6700019836425852,2,0.04731966703069568,-1.1428532503184583,60.09000015258789,-2.999955121732343,58.72999954223633,-1.518524274588085,58.52999877929688,0.04731966703069568
11095,2016-05-26,60.77000045776367,60.81999969482422,60.1500015258789,60.349998474121094,3367000.0,0.005459990710669382,1.5769137659098684,1.4482971810420804,72.56635930477063,56.52973200785667,-2.479016061410057,-3.1241989185521106,-2.8871022187871915,-6.510982579559538,8.38017980368979,0.6699981689453196,-0.04464215825512241,2.8670005798339844,0.3953076919679006,5.338693467700068,1.6311541359009425,4.102847023767026,-3.4904470592714816,98.50748478105905,31.162619397022894,1.2358464439330423,5,-1.9650001525878906,-2.2650012969970703,-2.9099998474121094,-6.4850006103515625,0.4799995422363281,3,-0.0037847546569657053,1.5116349216205225,60.43999862670898,-1.1428532503184583,60.09000015258789,-2.999955121732343,58.72999954223633,-0.0037847546569657053
11096,2016-05-27,61.02000045776367,61.08000183105469,60.6500015258789,60.81999969482422,3807100.0,0.004113871945315539,1.6874724331541684,0.47619004368715995,76.1118117915306,60.300282091472205,-2.366483962814357,-3.2261452948957583,-3.0592907955215694,-6.713859581808087,9.553347010968128,0.43000030517578836,0.1450045692388855,2.9180006027221665,0.11958308696247144,5.716418118481862,1.518791844842319,4.317209360602014,-3.3155935037116393,97.58059306156728,27.056588107714333,1.3992087578798467,5,-2.0849990844726562,-2.385000228881836,-3.0900001525878906,-6.7350006103515625,0.040000915527350855,4,-0.031956747759928184,1.5769137659098684,60.77000045776367,1.5116349216205225,60.43999862670898,-1.1428532503184583,60.09000015258789,-0.031956747759928184
11097,2016-05-31,60.599998474121094,61.209999084472656,60.290000915527344,61.02000045776367,6196400.0,-0.006883021640311071,1.2999976158119353,-2.100001907341357,69.61688262277711,64.03598998114383,-1.7232393828489947,-2.729499626675903,-2.58055018082014,-6.243109950880481,10.6194773861887,0.9199981689453125,0.3989072601943846,2.3604986190795927,-0.6481305571177813,5.369127795276967,0.8561840309809057,3.8648132071782797,-2.423008237288691,72.645706925131,5.361075299635289,1.5043145880986866,5,-1.5999984741210938,-1.8999996185302734,-2.4624996185302734,-5.929998397827148,1.1700019836425781,1,-0.005445511958194982,1.6874724331541684,61.02000045776367,1.5769137659098684,60.77000045776367,1.5116349216205225,60.43999862670898,-0.005445511958194982
11098,2016-06-01,61.06999969482422,61.2400016784668,60.209999084472656,60.5099983215332,4011100.0,0.007755795916460917,1.288881071160636,-1.3333303058101198,71.3930136992152,66.87146000480715,-1.8132945968346377,-3.051138019786734,-2.982883607248837,-6.631651835606739,11.705447477565865,1.0300025939941406,0.7175204907609753,2.6369998931884737,-0.5806688154544517,5.854668601831399,1.0281655388670075,4.24583424750994,-2.407728042369378,86.61402186091071,19.19094808168937,1.6088343543214632,6,-2.0549983978271484,-2.354999542236328,-2.807499885559082,-6.399999618530273,2.200000762939453,2,0.0029474423788320436,1.2999976158119353,60.599998474121094,1.6874724331541684,61.02000045776367,1.5769137659098684,60.77000045776367,0.0029474423788320436
11099,2016-06-02,60.7599983215332,60.93000030517578,60.43000030517578,60.84000015258789,3583300.0,-0.005076164644508552,2.8461222453710495,-0.14286006226115625,72.84261575759457,69.26630615920519,-1.1981847514678066,-2.5298164396528477,-2.6035530032963052,-6.219770796209396,12.849589226965696,0.6399993896484375,0.9541243133157735,2.1104986190795927,-1.1223616950583448,5.34335893321753,0.49406846201062393,3.7269287761485614,-1.6337352643962078,55.96300094142544,-13.222013849072987,1.6164301570689696,6,-1.4049968719482422,-2.0449981689453125,-2.3324975967407227,-5.924997329711914,2.640003204345696,3,0.031106044380450282,1.288881071160636,61.06999969482422,1.2999976158119353,60.599998474121094,1.6874724331541684,61.02000045776367,0.031106044380450282
11100,2016-06-03,60.52999877929688,61.16999816894531,60.1500015258789,61.16999816894531,2749500.0,-0.0037853776923955085,2.18749254941232,7.999809269502105,71.12762307593044,71.13318635086793,-0.5038366569466959,-2.1011736939107024,-2.2957959519116713,-5.901766773542413,13.915918471435013,1.0199966430664134,1.3236938855159863,1.6859991073608498,-1.5056235820272406,4.87762179674894,0.09018776266680817,3.2818104520548914,-1.023262770320521,34.86212846078844,-37.17644732025822,1.5958113446940443,6,-0.6099987030029368,-1.8149986267089915,-2.0674982070922923,-5.534997940063484,3.8499984741210866,4,0.026102789739276933,2.8461222453710495,60.7599983215332,1.288881071160636,61.06999969482422,1.2999976158119353,60.599998474121094,0.026102789739276933
11101,2016-06-06,61.290000915527344,61.47000122070313,60.54999923706055,60.68000030517578,8259200.0,0.012555793020937678,-1.1149404119860205,-0.9531268626469361,70.61789885814099,72.27696696836881,-0.9288375794029307,-2.676266104400163,-2.9708299622718783,-6.573561097847673,15.362309932447804,0.94000244140625,1.5842177502644432,2.2415012359619126,-1.0297273347159432,5.5127298066397685,0.6058869506229811,3.877115521300844,-1.4712770860427042,86.36361009161017,14.045290782994456,1.6356142853389288,6,-1.0650005340576172,-2.460000991821289,-2.527501106262207,-5.420001983642578,3.25,0,-0.0006526499417495168,2.18749254941232,60.52999877929688,2.8461222453710495,60.7599983215332,1.288881071160636,61.06999969482422,-0.0006526499417495168
11102,2016-06-07,61.56000137329102,61.77000045776367,61.4000015258789,61.5,5021200.0,0.004405293746622796,-1.8461640036972449,0.09836280861496524,77.13533946525101,72.75033933798767,-0.8439347080250812,-2.71946675045087,-3.145170170928772,-6.725584391370759,16.94226246973961,0.4799995422363281,1.8860661121878337,2.2790016174316463,-1.013183106989274,5.571186341852567,0.6329092552211861,3.9250939796421065,-1.4110220655626833,87.03708500422728,10.68167040606825,1.646092362210459,6,-0.6900005340576243,-2.5800018310546946,-3.032501220703132,-5.605001449584968,3.2499961853027273,1,-0.008122157063773838,-1.1149404119860205,61.290000915527344,2.18749254941232,60.52999877929688,2.8461222453710495,60.7599983215332,-0.008122157063773838
11103,2016-06-08,62.08000183105469,62.290000915527344,61.59000015258789,61.599998474121094,4749700.0,0.008447050782381504,-1.8000030517578125,7.999872846333848,76.95364111259718,73.15168729864529,-1.1755940103948888,-3.045115380242464,-3.5901873518254916,-7.1267392667404295,18.60128408192269,0.729999542236321,2.102893589653611,2.5765020370483427,-0.844832631550176,5.997836705646861,0.8658347027490834,4.287169371347602,-1.6068182933192787,90.18695587071385,12.985842481323488,1.7106673342992602,6,-0.8600006103515625,-2.8400020599365234,-3.552501678466797,-6.125001907348633,2.7699966430664205,2,-0.004993578675056343,-1.8461640036972449,61.56000137329102,-1.1149404119860205,61.290000915527344,2.18749254941232,60.52999877929688,-0.004993578675056343
11104,2016-06-09,62.13999938964844,62.290000915527344,61.5099983215332,62.290000915527344,5285600.0,0.0009664554900792321,9.399928793042063,-0.3125009934037988,85.94433227493731,74.63812873977493,-1.082973021869151,-2.89851974392343,-3.603906838684914,-7.03440151879385,19.75960668149413,0.7800025939941406,2.2783874138805444,2.4109996795654283,-1.0841217396951492,5.906121098826006,0.6634389699351431,4.1585603891957135,-1.3034523763546417,92.99058090369137,8.877397583961326,1.7475607096302879,6,-0.9199981689453125,-2.8999996185302734,-3.612499237060547,-6.184999465942383,3.0500030517578125,3,0.018184761493632573,-1.8000030517578125,62.08000183105469,-1.8461640036972449,61.56000137329102,-1.1149404119860205,61.290000915527344,0.018184761493632573
11105,2016-06-10,61.90999984741211,62.18000030517578,61.31999969482422,61.40999984741211,7484700.0,-0.00370131227060555,-1.529412424687812,-3.3332994252581254,79.34025673680806,74.99684484480575,-0.7534969756948158,-2.4184092616172848,-3.298721636261874,-6.65489136525531,21.54695492575592,0.8600006103515625,2.229866371895632,1.943500137329103,-1.460963698582873,5.347963973241079,0.2412682193731186,3.6457320552850874,-0.782762053671604,78.16087922110096,-5.563228390981962,1.7022319179559866,6,-0.6899986267089844,-2.6700000762939453,-3.4449996948242188,-5.954999923706055,3.0300025939941406,4,0.024067221485045254,9.399928793042063,62.13999938964844,-1.8000030517578125,62.08000183105469,-1.8461640036972449,61.56000137329102,0.024067221485045254
11106,2016-06-13,61.52999877929688,62.31000137329102,61.40999984741211,61.79999923706055,6697300.0,-0.0061379594419610495,-2.529429364289856,-0.5400009155273295,73.56899232373274,75.43596814491194,-0.3280418976710493,-1.782470318584167,-2.863164121860052,-6.138685513454881,23.46917243094869,0.9000015258789134,2.1414565152362,1.3429990768432702,-1.8498822905309495,4.53588044421749,-0.2534416068438432,2.9394397605303837,-0.20999908447266336,21.21199277135416,-60.6346677787469,1.5964406836871106,6,-0.29999732971192117,-2.279998779296882,-3.0649986267089915,-5.574998855590827,3.9199981689453054,0,0.04631884496445049,-1.529412424687812,61.90999984741211,9.399928793042063,62.13999938964844,-1.8000030517578125,62.08000183105469,0.04631884496445049
11107,2016-06-14,61.9000015258789,62.11000061035156,61.209999084472656,61.52999877929688,5170300.0,0.00601337158983517,1.2784822351202836,-1.3703782195283747,68.28281115739266,75.09039008470945,-0.5523299136818522,-1.9466972281976567,-3.1650732453244004,-6.382042268554692,24.75701229821499,0.9000015258789062,2.0529769701595555,1.5190017700195213,-1.5898854358787275,4.62788897591777,-0.035441832929606676,3.0734453729686493,0.4099998474121236,62.72736415371012,-16.450030359490405,1.554443602949126,6,-0.6700000762939382,-2.4549999237060476,-3.50500297546386,-5.9450016021728445,3.01000213623049,1,0.042649423660267916,-2.529429364289856,61.52999877929688,-1.529412424687812,61.90999984741211,9.399928793042063,62.13999938964844,0.042649423660267916
11108,2016-06-15,61.68999862670898,62.27999877929688,61.41999816894531,62.27000045776367,4943600.0,-0.0033926154118449903,1.866675991505875,-1.5675608800545158,62.99372836890015,73.9960692637434,-0.27393899471843497,-1.476903833510434,-2.887690583994811,-6.0528333178783384,26.285394326866225,0.8600006103515696,1.9062174510165164,1.095998954772945,-1.7326999978317659,3.924697907377656,-0.31835052152941046,2.5103484310753004,0.6200027465820455,43.636231225658754,-31.776071016704343,1.4143494763023539,6,-0.45999717712401633,-2.2449970245361257,-3.295000076293938,-5.459999084472649,3.799999237060554,2,0.05057544174646744,1.2784822351202836,61.9000015258789,-2.529429364289856,61.52999877929688,-1.529412424687812,61.90999984741211,0.05057544174646744
11109,2016-06-16,62.06000137329102,62.13000106811523,61.09000015258789,61.38999938964844,3632600.0,0.00599777524426548,1.5678991414591232,-1.1551721869984986,63.298940854269674,73.12621568355885,-0.4918688879580273,-1.610504841714551,-3.205579577347649,-6.296755530353742,27.353005712345723,1.0400009155273366,1.8715176004225071,1.2635015487670955,-1.3586420562267776,3.8856451537609686,-0.047570253729837475,2.5745733512640285,0.22799995422363395,79.50821722490444,6.727422814540105,1.311071802496935,6,-0.6300010681152415,-2.614999771118171,-3.6650028228759837,-5.275001525878913,4.159999847412088,3,0.04495644600534643,1.866675991505875,61.68999862670898,1.2784822351202836,61.9000015258789,-2.529429364289856,61.52999877929688,0.04495644600534643
11110,2016-06-17,61.61999893188477,62.13000106811523,60.9000015258789,62.08000183105469,6101300.0,-0.007089952169991642,3.3928447353901974,-0.6865694585992522,55.95234671248335,71.49670988959691,0.13299601459529953,-0.8693221551912487,-2.678493921809711,-5.741850768241626,28.84053740603382,1.2299995422363281,1.764049172634003,0.6039991378784251,-1.4301254217274249,2.638123697484275,-0.41306314192450344,1.6210614176813536,0.6599998474121094,51.063651342043606,-17.812609102938303,1.0170622798029256,6,-0.014997482299811793,-2.174997329711921,-3.824999809265144,-4.834999084472663,9.79999923706054,4,0.057935793109438194,1.5678991414591232,62.06000137329102,1.866675991505875,61.68999862670898,1.2784822351202836,61.9000015258789,0.057935793109438194
11111,2016-06-20,62.0099983215332,62.59000015258789,61.959999084472656,62.43000030517578,4023600.0,0.006329104128669938,-1.4230788981403366,0.9130420360403833,64.07181662091841,70.04520735133772,-0.16106941004643005,-1.0384848028891867,-2.9989387958608518,-6.013034442825045,29.689194534332163,0.9700012207031179,1.6802821051483576,0.8199985504150362,-0.8879525228304601,2.5279496236605326,-0.033976986207711946,1.6739740870377844,-1.109996795654304,65.68033713825257,-2.6067898968107244,0.8539755366227493,6,-0.2649974822998047,-2.319997787475586,-4.222499847412109,-5.209999084472656,9.259998321533203,0,0.0472505111946695,3.3928447353901974,61.61999893188477,1.5678991414591232,62.06000137329102,1.866675991505875,61.68999862670898,0.0472505111946695
11112,2016-06-21,62.040000915527344,62.349998474121094,61.790000915527344,62.1500015258789,3462200.0,0.0004838347815874222,1.1960925111450198,0.2619049781564031,60.612670095709426,68.22954390501687,-0.12943521038075545,-0.8514501326329764,-2.9553475334177435,-5.930185552231315,30.117956481789054,0.55999755859375,1.6313081014363462,0.6845010757446275,-0.6115906600187202,1.9805928115079752,0.036455207862957195,1.3325469436262978,-1.1399993896484446,67.45564000063216,1.4253261308360976,0.648045867881673,6,-0.2950000762939453,-2.3500003814697266,-4.25250244140625,-4.750001907348633,8.190002441406264,1,0.054964474248764716,-1.4230788981403366,62.0099983215332,3.3928447353901974,61.61999893188477,1.5678991414591232,62.06000137329102,0.054964474248764716
11113,2016-06-22,62.06000137329102,62.52999877929688,61.93000030517578,62.33000183105469,4112700.0,0.0003223800365657059,-1.2641341039464198,2.454535996670922,65.18690172730368,65.92316273305758,-0.1705011004738637,-0.7550052791548083,-2.9199918584295617,-5.864813388678833,29.974570243520382,0.5999984741211009,1.5382839872044656,0.6060014724731531,-0.5798886620173391,1.7918916069636452,0.013056405227906964,1.1989465397183992,-1.1261998748779405,68.63910000158062,1.2801772865942667,0.5929450672452454,6,-0.3150005340576243,-2.3700008392334055,-4.187502861022956,-4.7250022888183665,7.689998626708977,2,0.04592333589674924,1.1960925111450198,62.040000915527344,-1.4230788981403366,62.0099983215332,3.3928447353901974,61.61999893188477,0.04592333589674924
11114,2016-06-23,63.29999923706055,63.31000137329102,62.36999893188477,62.6500015258789,3638100.0,0.01998062900951192,1.805969129511376,-2.407394848754664,76.18141763626338,65.57218061077484,-1.3730384442844112,-1.865392738825804,-4.112617050036619,-7.009764693825048,29.858584865947613,1.25,1.402132508925213,1.7029993057251005,0.35348648964797746,3.0525121218022235,1.028242897686539,2.377755713763662,-2.3330737655639666,99.58497357411802,26.954005737311817,0.6747564080385621,6,-1.194997787475586,-3.249998092651367,-5.4275007247924805,-5.799999237060547,6.579998016357422,3,0.034597135120134404,-1.2641341039464198,62.06000137329102,1.1960925111450198,62.040000915527344,-1.4230788981403366,62.0099983215332,0.034597135120134404
11115,2016-06-24,60.540000915527344,61.9000015258789,60.36000061035156,60.5099983215332,8505700.0,-0.043601869744056665,-8.333394985376863,0.04615799944833364,44.85597310772398,62.381845142329404,1.3099432045469186,0.9238577758888482,-1.3379527505351518,-4.134836043144304,28.611235597262407,2.9399986267089844,1.1573822642763645,-1.045499038696292,-2.428196767528,0.33719869013541626,-1.7368479031121495,-0.35415017428043427,2.770000457763679,6.101703682151732,-62.11567925855605,0.6913488644158552,6,1.2950000762939453,-0.48999977111816406,-2.6675024032592773,-3.0300025939941406,8.309997558593764,4,0.0938222698922846,1.805969129511376,63.29999923706055,-1.2641341039464198,62.06000137329102,1.1960925111450198,62.040000915527344,0.0938222698922846
11116,2016-06-27,59.06999969482422,60.0,58.61000061035156,59.86999893188477,7459800.0,-0.02428148659518925,1.6226369600500947,-26.6643356643359,35.335695237924,58.72105448461067,2.6756722417562813,2.361346864670793,0.13928431284759313,-2.5510585050221266,27.595225904463998,1.9300003051757812,0.8023097268641735,-2.4180002212524414,-4.189061664510106,-0.6469387779947766,-3.303530942881274,-1.532469499623609,4.240001678466804,9.787212974513753,-53.734252891008666,0.8855307216288327,6,1.8900012969970703,1.3200016021728587,-1.1000003814697266,-1.5600013732910156,9.80999755859375,0,0.20907395527214145,-8.333394985376863,60.540000915527344,1.805969129511376,63.29999923706055,-1.2641341039464198,62.06000137329102,0.20907395527214145
11117,2016-06-28,60.27000045776367,60.29999923706055,59.099998474121094,59.40999984741211,5163300.0,0.02031489367088324,1.6087025027781003,-1.075001788141039,40.13086436290253,56.18073626172204,1.3635301861773996,1.1967119140991045,-1.040032079481925,-3.6452767184103294,26.90582715976894,1.2299995422363281,0.5694798311083389,-1.2014995574951186,-3.0130798333297193,0.6100807183394821,-2.107289695412419,-0.29570941957781827,2.8520008850097724,35.31913995635008,-23.803647130999934,0.9057901379173015,6,0.6900005340576172,0.6849994659423828,-2.2200002670288086,-2.700000762939453,9.34000015258789,1,0.18251196452223972,1.6226369600500947,59.06999969482422,-8.333394985376863,60.540000915527344,1.805969129511376,63.29999923706055,0.18251196452223972
11118,2016-06-29,61.25,61.31000137329102,60.4000015258789,60.70000076293945,6690500.0,0.01626015488291066,1.7164094125952807,0.6395335426979649,45.58970085851383,54.21304292886028,0.35151919395821807,0.24336649690521028,-1.9704469220842924,-4.490686514848122,25.957574495238667,1.0400009155273509,0.4143110153311298,-0.23050003051757528,-2.035458082164503,1.5744580211293524,-1.1329790563410356,0.671978995305885,1.6915213134765708,56.170190661784844,1.276450820701541,0.9024790258234636,6,-0.28999900817871094,-0.28999900817871094,-3.08750057220459,-3.6400012969970703,8.900001525878892,2,0.14661229970503853,1.6087025027781003,60.27000045776367,1.6226369600500947,59.06999969482422,-8.333394985376863,60.540000915527344,0.14661229970503853
11119,2016-06-30,62.6500015258789,62.6500015258789,61.15999984741211,61.5099983215332,6632000.0,0.022857167769451348,1.614030684803179,2.0727359740322666,53.2859715185424,53.916779018422396,-1.0683365309250519,-1.0622424717540682,-3.3238832039151944,-5.76287747167769,25.202033421147586,1.4900016784667898,0.32158646201737895,1.0750013351440373,-0.7686166683511857,2.9186193386392603,0.1531923333964258,1.9968103368916488,0.11825895947266929,100.0,46.06452579144363,0.9218090017476118,6,-1.69000053405761,-1.69000053405761,-4.262501716613762,-4.815002441406243,7.489997863769538,3,0.1133279856535725,1.7164094125952807,61.25,1.6087025027781003,60.27000045776367,1.6226369600500947,59.06999969482422,0.1133279856535725
11120,2016-07-01,62.11000061035156,62.43999862670898,61.88999938964844,62.33000183105469,4934500.0,-0.008619328050682884,1.500026009606263,-0.1929829844902888,52.539409584432285,52.635400458812825,-0.5045814472294694,-0.41930034085599033,-2.7365066669615743,-5.09339571573085,24.805765454333145,0.7600021362304616,0.2638763383917464,0.45600032806396484,-1.3336942702952612,2.245694926423191,-0.43884697111564464,1.3508476272435743,0.5400009155273366,86.63364373379477,27.37913177428875,0.8948472991796115,7,-1.1499996185302734,-1.1499996185302734,-3.5875015258789062,-4.275001525878906,8.139999389648438,4,0.12510057264065488,1.614030684803179,62.6500015258789,1.7164094125952807,61.25,1.6087025027781003,60.27000045776367,0.12510057264065488
11121,2016-07-05,61.25,61.84000015258789,60.9900016784668,61.59000015258789,5538700.0,-0.013846411236522083,1.0238055231356806,1.5454466638923567,47.27119685292581,51.15301454294798,0.2640431463342523,0.4611955850343463,-1.8323440990920403,-4.108718307027118,23.86874986959493,1.1199989318847656,0.15023876984191276,-0.4020002365112276,-2.193496099194661,1.3894956261722058,-1.2977481678529443,0.4937476948304891,1.4000015258788991,60.56337120088728,1.6759373446678367,0.8957479313417154,7,-0.28999900817871094,-0.28999900817871094,-2.5950002670288086,-3.3050003051757812,8.639999389648438,1,0.12408160774075272,1.500026009606263,62.11000061035156,1.614030684803179,62.6500015258789,1.7164094125952807,61.25,0.12408160774075272
11122,2016-07-06,61.06000137329102,61.349998474121094,60.459999084472656,60.9900016784668,6064100.0,-0.003102018395248596,1.73848537490023,-0.20588136296830284,47.35072800037479,49.171217462178106,0.33571365233430583,0.6448780732039623,-1.6104416897029594,-3.787974143257472,22.711714130676125,0.8899993896484375,0.10167359616607996,-0.5669988632202063,-2.3777516369975658,1.2437539105571531,-1.4723752501088825,0.33837752366846985,1.428400115966781,29.333326551649936,-30.18273996865491,0.9053763868886788,7,-0.10000038146973367,-0.10000038146973367,-2.275000572204597,-2.845001220703132,8.939998626708977,2,0.1280706797289326,1.0238055231356806,61.25,1.500026009606263,62.11000061035156,1.614030684803179,62.6500015258789,0.1280706797289326
11123,2016-07-07,61.77000045776367,61.93999862670898,61.040000915527344,61.06999969482422,6876800.0,0.011627891721326167,-1.3684202601026771,10.000054495911792,48.81438742466518,46.13043632755609,-0.4690765358162068,-0.09437498504473751,-2.291879397666719,-4.373906732343293,21.041304518959336,0.8999977111816335,-0.014626675582803728,0.1585002899169936,-1.6411988201873058,1.958199400021293,-0.7413492651351561,1.0583498449691433,0.5632649963378853,59.81734762130395,2.713242979527365,0.8998495550521508,7,-1.1399993896484375,-0.8099994659423828,-2.9200010299682617,-3.2050018310546875,8.069995880126939,3,0.12692245579548977,1.73848537490023,61.06000137329102,1.0238055231356806,61.25,1.500026009606263,62.11000061035156,0.12692245579548977
11124,2016-07-08,63.27000045776367,63.27999877929688,62.04999923706055,62.290000915527344,5345300.0,0.02428363265151101,1.4600084686602144,1.399997820175367,56.207680256632365,47.39173712187924,-2.2057360800956545,-1.5867299903464271,-3.7620626271431234,-5.762212295142859,19.733755456720235,1.5099983215332102,-0.07459437132169455,1.6020002365112305,-0.33339429018495537,3.5373947632074163,0.6343029731631376,2.5696974998593234,-4.659999847412109,99.64544955265204,40.05149233802136,0.9676972633480931,7,-2.325000762939453,-2.309999465942383,-4.404999732971191,-4.60999870300293,7.060001373291016,4,0.10874033536174887,-1.3684202601026771,61.77000045776367,1.73848537490023,61.06000137329102,1.0238055231356806,61.25,0.10874033536174887
11125,2016-07-11,63.4000015258789,63.88000106811523,63.2599983215332,63.5,4533900.0,0.002054703132205793,-2.2631304208158958,-0.10203930697039662,55.333856207313374,49.613755007366954,-2.109185640343874,-1.6858128996455335,-3.8204689155536613,-5.796991216686571,18.784781474486582,0.6200027465820241,-0.15571368277338138,1.657501220703118,-0.4261484784349534,3.741150919841189,0.6156763711340787,2.699326070272157,-4.6966009521484295,85.96493380611754,26.019701675965933,1.0418248495690368,7,-1.910001754760735,-2.1550006866455007,-4.365000724792473,-4.739999771118157,6.41999816894532,0,0.10630911201190396,1.4600084686602144,63.27000045776367,-1.3684202601026771,61.77000045776367,1.73848537490023,61.06000137329102,0.10630911201190396
11126,2016-07-12,64.37999725341797,64.41000366210939,63.72999954223633,63.77000045776367,5405100.0,0.015457345488218088,1.0298339207123266,-6.100061036087153,58.36908817247023,51.64022431954114,-2.521957539593039,-2.573279711990196,-4.6628136021221,-6.665040196427711,17.784165157876224,1.01000213623049,-0.40646001522326713,2.494997024536133,0.10520777970948814,4.884786269362785,1.3001024021228105,3.689891646949455,-5.469532659912112,99.24034496412222,38.58264415715402,1.194894622413325,7,-1.9749946594238281,-2.869995117187493,-5.062497138977051,-5.719995498657227,5.44000244140625,1,0.09117743083268603,-2.2631304208158958,63.4000015258789,1.4600084686602144,63.27000045776367,-1.3684202601026771,61.77000045776367,0.09117743083268603
11127,2016-07-13,64.54000091552734,64.80000305175781,64.34999847412111,64.54000091552734,4068500.0,0.002485300853300121,-1.368414712496087,0.0,58.781868731718426,53.1060207498972,-2.2490789327747365,-2.6618339448919954,-4.70658153783662,-6.706239998411178,17.134071986769822,0.45000457763670454,-0.2262512300579047,2.523000717163086,-0.1456482129564307,5.19164964728261,1.1886762521033276,3.8573251822228443,-5.299563977905272,93.08505349704058,32.055700261337755,1.3343244650597605,7,-1.9099998474121094,-2.8349990844726562,-5.012500762939453,-5.7649993896484375,5.589996337890625,2,0.08289430427996725,1.0298339207123266,64.37999725341797,-2.2631304208158958,63.4000015258789,1.4600084686602144,63.27000045776367,0.08289430427996725
11128,2016-07-14,64.80999755859375,65.22000122070311,64.73000335693361,65.0,3999900.0,0.004183400050145503,-1.8000610367529097,-100.0,55.74143948424125,53.37885052386374,-2.1914369587196347,-2.8312637513079792,-4.833853966118468,-6.863278918719715,16.375257144359313,0.680000305175767,0.2108500688922632,2.6369974136352567,-0.30221831930833787,5.576213146578844,1.1673895471634594,4.106605280107054,-5.124795331840822,87.06613862625295,29.636794373392746,1.4696078664717946,7,-1.9699974060058665,-2.8949966430664134,-4.884997367858887,-5.88499641418457,5.459999084472642,3,0.08008027521855787,-1.368414712496087,64.54000091552734,1.0298339207123266,64.37999725341797,-2.2631304208158958,63.4000015258789,0.08008027521855787
11129,2016-07-15,64.84999847412111,65.26000213623047,64.54000091552734,65.26000213623047,5952300.0,0.0006172028550255337,2.512169705991812,2.1578862833279047,70.66154090357495,55.39242067043515,-2.1082556364209566,-2.7948198632746255,-4.702899974594715,-6.772017600342053,16.054536631311255,0.720001220703125,0.5561064163664113,2.537498474121108,-0.63473452600023,5.709731474242446,0.951381974060439,4.123614974181777,-4.611316347973158,79.4998559954536,14.934402999253763,1.5861165000606705,7,-1.9899978637695455,-2.9149971008300923,-4.619997978210463,-5.664997100830092,5.150001525878892,4,0.07694676917780963,-1.8000610367529097,64.80999755859375,-1.368414712496087,64.54000091552734,1.0298339207123266,64.37999725341797,0.07694676917780963
11130,2016-07-18,65.19000244140625,65.51999664306639,64.84999847412111,64.84999847412111,3452500.0,0.005242929456980905,-2.941119712779249,-0.8292705619650108,82.9032297759585,59.351535439661,-2.196389488825517,-3.007869886345418,-4.871243373090238,-6.980962358415695,16.07360546113521,0.6699981689452841,0.8094724479880924,2.699002265930176,-0.7026308341708472,6.100635366031199,0.9981857158796714,4.399818815980687,-4.348761914048396,81.5645398807006,9.654026287285276,1.7008165500505108,7,-2.200004577636726,-3.1250038146972727,-4.9600019454956055,-6.005001068115234,4.790000915527358,0,0.07884643652634238,2.512169705991812,64.84999847412111,-1.8000610367529097,64.80999755859375,-1.368414712496087,64.54000091552734,0.07884643652634238
11131,2016-07-19,64.94000244140625,65.26000213623047,64.76000213623047,64.88999938964844,3065900.0,-0.0038349438661964275,-2.2258318566646977,0.14706608324919274,77.96407606915437,62.75301855841429,-1.528673705407293,-2.6636744100430363,-4.467001837165142,-6.6104050190647,15.591304317495075,0.5,0.8688034876258968,2.302502059936522,-1.2604584154783396,5.865462535351384,0.5210218222290877,4.083982297643956,-3.4437360578492004,50.42776843121145,-25.03267664334915,1.781480237707431,7,-1.660003662109382,-2.8750038146972727,-4.7100019454956055,-5.700002670288086,4.959999084472642,1,0.07514624376278811,-2.941119712779249,65.19000244140625,2.512169705991812,64.84999847412111,-1.8000610367529097,64.80999755859375,0.07514624376278811
11132,2016-07-20,65.44999694824219,65.68000030517578,65.0,65.31999969482422,4744100.0,0.007853318257819542,1.305070280475347,2.5997863899908453,76.64973611774067,65.84583507986713,-1.5091647362305736,-3.0620972246161173,-4.804299474373394,-6.998686407781776,15.449900967030239,0.7399978637695312,1.0044399254234833,2.6419967651367173,-1.121302251995374,6.405295782268809,0.7603472565706682,4.5236462737027665,-3.3904083283538284,79.82425613363495,1.8442565725467261,1.8816495085660465,7,-1.5849971771240234,-3.3049964904785156,-5.209996223449707,-6.1999969482421875,4.370002746582031,2,0.0667685706698784,-2.2258318566646977,64.94000244140625,-2.941119712779249,65.19000244140625,2.512169705991812,64.84999847412111,0.0667685706698784
11133,2016-07-21,64.91000366210939,65.5,64.80000305175781,65.38999938964844,5391700.0,-0.008250470761057893,1.0,-3.6923528376077317,66.09690650390624,66.94463799623088,-0.5329685975012239,-2.4218087266682673,-4.117534794977104,-6.334413600380486,15.037328931163005,0.6999969482421875,1.2918132293565137,1.9595033645630053,-1.8991651634357396,5.81817189256175,0.030169100563639972,3.888837628562378,-2.2711491725750435,32.456398656156296,-40.97274720358571,1.9293342639993718,7,-0.440004348754897,-2.7650032043457173,-4.572502136230483,-5.660003662109389,4.839996337890611,3,0.0804189384810603,1.305070280475347,65.44999694824219,-2.2258318566646977,64.94000244140625,-2.941119712779249,65.19000244140625,0.0804189384810603
11134,2016-07-22,65.48999786376953,65.66999816894531,64.73999786376953,65.12999725341797,5555900.0,0.008935359250313857,1.5833298012122239,-0.7500079473567314,73.93771761659725,69.01173370837354,-0.8548345203280263,-2.982221427446447,-4.54099191189426,-6.804654523186898,13.909040174239685,0.9300003051757812,1.6399915477169884,2.429997634887698,-1.5912977056051716,6.451292975380568,0.4193499646412704,4.440645305134133,-2.3645600437325527,79.78702681644049,7.696526077083263,2.010647670246434,7,-0.7849979400634766,-3.3449974060058594,-5.152496337890625,-6.239997863769531,4.490005493164077,4,0.0729882262210495,1.0,64.91000366210939,1.305070280475347,65.44999694824219,-2.2258318566646977,64.94000244140625,0.0729882262210495
11135,2016-07-25,66.22000122070311,66.22000122070311,65.31999969482422,65.5,9945900.0,0.011146791582618665,1.5000000000000593,1.9999999999999605,85.85867204211718,72.06613191611208,-1.2770491698981772,-3.4413129933099,-5.087596163442242,-7.422738811411463,15.486120143168469,0.900001525878892,1.9678774671931478,2.876000976562487,-1.1978816039521263,6.949883557077094,0.8390596863051769,4.91294226681979,-2.6858334030439224,100.0,25.358715060503613,2.036941290257304,7,-0.9350013732910014,-3.805000305175774,-5.782500267028794,-6.970001220703111,3.089996337890639,0,0.05708243294497417,1.5833298012122239,65.48999786376953,1.0,64.91000366210939,1.305070280475347,65.44999694824219,0.05708243294497417
11136,2016-07-26,71.41999816894531,72.58000183105469,69.93000030517578,70.6500015258789,22033100.0,0.07852607750506158,-1.3981924196237774,1.0694379688890985,93.38363160324548,75.91077223517064,-6.004880710863915,-8.083062367194444,-10.03869874882129,-12.486627966984756,16.634578703211858,6.360000610351577,2.224515044506397,7.458498001098633,2.4708921995667765,12.446103802630489,4.964695100332705,9.952300901864561,-7.402380338738212,85.2040424092915,4.6320168107299935,2.4938029007659273,7,-2.859996795654297,-5.8249969482421875,-10.894996643066406,-12.169998168945312,-1.8799972534179688,1,-0.02016234736670497,1.5000000000000593,66.22000122070311,1.5833298012122239,65.48999786376953,1.0,64.91000366210939,-0.02016234736670497
11137,2016-07-27,71.2699966430664,71.56999969482422,70.16000366210939,70.9800033569336,13973400.0,-0.0021002734489585784,2.1685325835376092,0.37661629923210305,91.7399298403223,79.91060449695743,-5.363907287442743,-7.448608999381243,-9.665428406505924,-12.200328457082506,18.151140974637862,1.4099960327148295,2.5217251899765145,6.7584966659545955,1.103522887534723,12.413470444374461,3.9310097767446592,9.585983555164532,-5.9499969482421875,83.29075860860934,0.08954733097274925,2.8274868892099336,7,-2.7099952697753906,-5.674995422363281,-10.552495956420898,-11.879997253417969,-1.5699996948242188,2,-0.0192226067309742,-1.3981924196237774,71.41999816894531,1.5000000000000593,66.22000122070311,1.5833298012122239,65.48999786376953,-0.0192226067309742
11138,2016-07-28,70.23000335693361,70.80999755859375,69.83000183105469,70.62999725341797,9143200.0,-0.014592301601209279,1.5789547653944225,-1.379321231254884,81.86820614915024,81.15578952424357,-3.882522395049591,-6.009470597936385,-8.390627419082932,-11.038281298875845,20.587183185729348,1.4399948120117188,2.694900212340073,5.269503211975106,-0.7117101107059938,11.250716534656206,2.278896550634556,8.260109873315656,-3.4580032348632983,70.02554483483458,-10.63723389364624,2.99060666134055,7,-1.5700035095214986,-4.635002136230483,-9.5125026702881,-10.84000396728517,-0.5500030517578267,3,-0.005838012850798324,2.1685325835376092,71.2699966430664,-1.3981924196237774,71.41999816894531,1.5000000000000593,66.22000122070311,-0.005838012850798324
11139,2016-07-29,69.75,70.47000122070312,69.62999725341797,70.31999969482422,7963100.0,-0.006834733504056167,-1.0740705855758272,1.4250209811551586,78.1721781855822,80.63011712531288,-2.943945803318499,-5.238880390918055,-7.695250745949423,-10.42244764189168,22.389879240386932,0.8400039672851562,2.8627495678592254,4.434499931335452,-1.8064723601602992,10.675472222831203,1.3140137855875764,7.554986077083328,-1.8163995361328205,61.01926999536562,-18.18907407825867,3.120486145747877,7,-1.0900001525878906,-4.154998779296875,-9.032499313354492,-10.360000610351562,0.04000091552734375,4,0.0,1.5789547653944225,70.23000335693361,2.1685325835376092,71.2699966430664,-1.3981924196237774,71.41999816894531,0.0
11140,2016-08-01,69.87999725341797,70.26000213623047,69.51999664306639,69.83000183105469,5983000.0,0.0018637599056339216,-1.2089525045832394,-0.08771131426429843,76.39159798735956,80.45539733844679,-2.613547076354621,-5.013992457804932,-7.578778033397427,-10.417992483748861,24.252650589032125,0.7400054931640767,3.1016161197383454,4.175997352600092,-2.1908907960210655,10.54288550122125,0.9925532782895061,7.359441426910671,-1.0171165161132905,11.76470588235335,-62.22837102604976,3.1834440743105805,8,-1.2199974060058594,-4.284996032714844,-8.802495956420898,-10.129997253417969,-0.3899993896484375,0,0.001431112012683311,-1.0740705855758272,69.75,1.5789547653944225,70.23000335693361,2.1685325835376092,71.2699966430664,0.001431112012683311
11141,2016-08-02,68.84999847412111,69.87999725341797,68.44000244140625,69.69000244140625,6391300.0,-0.014739536631084849,1.3606596334119208,-16.801617579734188,69.08771455602123,79.61517272047797,-1.084650950083926,-3.5683800338028107,-6.351105559991538,-9.269981414962729,26.632510266496734,1.4399948120117188,3.165170300782677,2.7659986495971793,-3.3851364681960803,8.917133767390432,-0.30956890929944336,5.841566208493802,3.7300033569335795,13.098926277559533,-56.063430877676545,3.0755675588966263,8,-0.18999862670899859,-3.254997253417983,-7.907497406005874,-9.099998474121108,0.1399993896484233,1,0.006681177845567321,-1.2089525045832394,69.87999725341797,-1.0740705855758272,69.75,1.5789547653944225,70.23000335693361,0.006681177845567321
11142,2016-08-03,68.87999725341797,69.08999633789061,68.51000213623047,68.83999633789061,4231800.0,0.0004357121272577924,1.52171893918043,-0.04761991262569778,68.416321271964,79.87288547248438,-0.6447385887374537,-3.1436629847655695,-6.185454062200442,-9.189696649160055,28.929099055321306,0.579994201660142,3.111107056862366,2.4049976348876925,-3.38505962841505,8.195054898190428,-0.4900309967636787,5.300026266539064,3.6172045898437517,18.565220190574298,-46.335866231845145,2.895028631651369,8,-0.21999740600585938,-3.039997100830078,-8.204996109008789,-9.129997253417969,-2.2099990844726562,2,0.009581935081691917,1.3606596334119208,68.84999847412111,-1.2089525045832394,69.87999725341797,-1.0740705855758272,69.75,0.009581935081691917
11143,2016-08-04,69.61000061035156,69.70999908447266,68.54000091552734,69.5,4382100.0,0.010598190854274048,6.548434731246308,2.7499523173745715,70.27261153781924,79.46565146373126,-0.712905153076008,-3.4321667394859787,-6.7511341467477095,-9.796866677647529,31.588691198099966,1.1699981689453125,3.2051761413446513,2.7430009841918945,-2.7603101488743533,8.246312117258142,-0.008654582341222294,5.494656550725011,2.8060572448730454,57.63541243855139,-5.1951733662318205,2.7516555665331226,8,-0.6599998474121094,-3.1199989318847656,-8.65250015258789,-9.860000610351562,-1.6699981689453125,3,0.0012928650639494332,1.52171893918043,68.87999725341797,1.3606596334119208,68.84999847412111,-1.2089525045832394,69.87999725341797,0.0012928650639494332
11144,2016-08-05,70.15000152587889,70.20999908447266,69.70999908447266,70.0,4547400.0,0.007757519189664164,2.703749752748029,1.3636426688859853,70.7705509978614,77.78919356992508,-0.5837576841424124,-3.615685477354347,-7.128432165356358,-10.211563198329571,33.514806398711556,0.5999984741210938,3.3314679619702616,2.9390018463134595,-2.4770277054421683,8.35503139806908,0.2309870704356456,5.647016622191273,2.1865352210693487,93.95600940679275,32.11149300119688,2.7080147758778117,8,0.3600006103515767,-3.63000106811522,-9.190000534057603,-10.400001525878892,-2.7000045776367045,4,-0.006699945979754873,6.548434731246308,69.61000061035156,1.52171893918043,68.87999725341797,1.3606596334119208,68.84999847412111,-0.006699945979754873
11145,2016-08-08,70.13999938964844,70.31999969482422,69.98999786376953,70.02999877929689,4865900.0,-0.00014258212420370509,-2.4736588499839383,0.7333299425257872,72.22224395842315,75.43792827605591,0.045563982599404085,-3.2410182569755364,-6.963127349620123,-10.081589242762952,35.18697655323936,0.3300018310546875,3.6539574966148933,2.5919998168945284,-2.6619208307374294,7.845920464526479,-0.034960506921450474,5.218960140710507,2.1186066711889566,90.4255016942962,26.015848441365364,2.626960323815976,8,-0.13499832153320312,-3.6199989318847656,-9.179998397827148,-10.389999389648438,-2.3499984741210938,0,-0.0049899982487418,2.703749752748029,70.15000152587889,6.548434731246308,69.61000061035156,1.52171893918043,68.87999725341797,-0.0049899982487418
11146,2016-08-09,70.25,70.8499984741211,70.16999816894531,70.41999816894531,3434300.0,0.0015683007030051765,-3.1211911037129516,-1.5454293244557413,71.23897450024052,73.16004434938016,-0.27698181667332733,-3.0448140134886614,-6.921404539213881,-10.077105281784263,36.70479517163901,0.7099990844726562,3.907403935924137,2.4085002899169865,-2.755325532014922,7.572326111848895,-0.1734126210489677,4.990413200882941,1.9322339884487718,74.35899943920602,11.407646525716622,2.581912910965953,8,-0.6049995422363281,-3.729999542236328,-9.289999008178711,-10.5,-1.0299987792968892,1,-0.010818535747052938,-2.4736588499839383,70.13999938964844,2.703749752748029,70.15000152587889,6.548434731246308,69.61000061035156,-0.010818535747052938
11147,2016-08-10,69.88999938964844,70.30999755859375,69.80999755859375,70.23000335693361,5012500.0,-0.00512456384842086,1.0000305180437934,2.0000448792748347,72.39207695263195,72.10714110532257,-0.14898743259570324,-2.385774115097547,-6.39719554757751,-9.61137514578403,37.95061004020017,0.5,4.033984046121262,1.7809997558593693,-3.2142515423767293,6.776251054095461,-0.71662589325868,4.278625404977419,2.2173899678594893,58.44155415224457,-8.021564760568403,2.4976256491180457,8,-0.24499893188476562,-3.3699989318847656,-8.929998397827148,-10.139999389648438,-0.529998779296875,2,-0.012877400683054097,-3.1211911037129516,70.25,-2.4736588499839383,70.13999938964844,2.703749752748029,70.15000152587889,-0.012877400683054097
11148,2016-08-11,70.0,70.19999694824219,69.76999664306639,70.0,3002900.0,0.001573910592534089,1.1500343327993385,-0.0,71.17371591577448,71.32953418645505,-0.3297184978012666,-2.19980161755673,-6.353475801108402,-9.612815499739582,39.01345270546061,0.43000030517579546,3.438684397682408,1.631500244140625,-3.1779248272066383,6.440925315487888,-0.7732122915330137,4.036212779814264,2.034041619185899,25.438690420420016,-37.71398843289913,2.4047125356736334,8,-0.3549995422363281,-3.1899986267089844,-9.039999008178711,-10.25,-0.45999908447265625,3,-0.04757145472935265,1.0000305180437934,69.88999938964844,-3.1211911037129516,70.25,-2.4736588499839383,70.13999938964844,-0.04757145472935265
11149,2016-08-12,69.83999633789061,70.22000122070311,69.77999877929689,70.0,3445000.0,-0.0022857666015626554,-2.1428882833788627,-100.0,67.95632172424291,70.39228126833098,-0.17389305460739024,-1.735786669487652,-6.028447858140865,-9.342163828767475,40.32147030828803,0.4400024414062216,2.8709573292561004,1.221996688842765,-3.3297098087852532,5.773703186470783,-1.053856559971237,3.497849937656767,2.122164497739689,6.481442235691293,-49.861806532282095,2.2758532488140064,8,-0.19499588012693891,-2.5249958038329936,-9.044995307922349,-10.08999633789061,-0.6599960327148295,4,-0.02720495412531332,1.1500343327993385,70.0,1.0000305180437934,69.88999938964844,-3.1211911037129516,70.25,-0.02720495412531332
11150,2016-08-15,70.33000183105469,70.69999694824219,69.93000030517578,70.19000244140625,4148800.0,0.0070161156766588295,-1.3333102140842465,-0.8749761586876965,39.8510779162842,67.14376608613799,-0.6630827244172224,-1.9193798632202856,-6.336918013525306,-9.712758441246315,41.62005489773812,0.8600006103515767,2.525894152444522,1.4550022125244197,-2.8558032836292853,5.765807708678125,-0.7004005355524328,3.6104049606012723,1.5617158366911355,51.85224430975352,-0.8055958995589165,2.15540274807685,8,-0.6500015258789062,-2.410001754760742,-9.377501487731934,-10.580001831054688,-0.7700042724609375,0,-0.04094987640880188,-2.1428882833788627,69.83999633789061,1.1500343327993385,70.0,1.0000305180437934,69.88999938964844,-0.04094987640880188
11151,2016-08-16,69.81999969482422,70.33000183105469,69.81999969482422,70.08999633789061,3682600.0,-0.007251558694049032,-2.7778405719291306,-1.9285558583105251,37.34734582794078,63.69165770346873,-0.0011354010426884997,-1.0804294454379146,-5.672064832389111,-9.086695530445766,43.03697262950359,0.5100021362304688,2.228406502109607,0.7010002136230469,-3.205473841272891,4.607474268518985,-1.252236813824922,2.6542372410710158,2.002683668394809,5.376670467691381,-41.613241625797514,1.9532370274479691,8,-0.125,-1.664999008178711,-8.452499389648438,-9.784999847412116,-0.05999755859375,1,-0.02907474632153806,-1.3333102140842465,70.33000183105469,-2.1428882833788627,69.83999633789061,1.1500343327993385,70.0,-0.02907474632153806
11152,2016-08-17,69.81999969482422,70.01999664306639,69.54000091552734,69.91999816894531,5914700.0,0.0,2.2000203453627374,0.37036932380120063,45.628975322499144,60.95347590176651,0.16341073948549933,-0.7760415665564437,-5.522725347840705,-8.966582392326671,44.155259195358624,0.4799957275390483,1.962041846377673,0.4825000762939453,-3.028761155645256,3.9937613082331467,-1.2731305396756483,2.238130692263539,1.9350300499585558,24.137908354873293,-19.11452666451517,1.7556306159696005,8,0.375,-1.3549995422363281,-7.862497329711914,-9.519998550415039,-0.8399963378906108,2,-0.00859350439334916,-2.7778405719291306,69.81999969482422,-1.3333102140842465,70.33000183105469,-2.1428882833788627,69.83999633789061,-0.00859350439334916
11153,2016-08-18,70.12999725341797,70.16999816894531,69.79000091552734,69.98000335693361,3816700.0,0.004439953594223889,2.3043853247528694,-1.4999618524451162,54.20349837200631,59.112692276671496,-0.0727150526968785,-0.7113924394076889,-5.693465900238095,-9.167655532437117,45.57999618727378,0.37999725341796875,1.8495457281383096,0.5314979553222656,-2.305307280274974,3.368303190919505,-0.8869046624763541,1.9499005731208854,1.558731945297282,50.86192721795808,9.449699898872524,1.4184026177986178,8,0.06500244140625,-1.5699958801269531,-7.962495803833008,-9.63499641418457,-1.7099990844726562,3,-0.01097956185972726,2.2000203453627374,69.81999969482422,-2.7778405719291306,69.81999969482422,-1.3333102140842465,70.33000183105469,-0.01097956185972726
11154,2016-08-19,70.26999664306639,70.54000091552734,69.94000244140625,70.12000274658203,3482000.0,0.001996283974495583,-1.3529605361577357,1.0,54.30461568517802,57.12184469075537,-0.21669043148212097,-0.5005906661425001,-5.6916444973114295,-9.212139039926598,47.03658102229692,0.5999984741210938,1.7565855494255516,0.43249740600585085,-1.6527469426356447,2.5177417546473464,-0.6101247683148898,1.4751195803265915,1.3537580205026813,62.9308813953935,17.034445995263454,1.0426221743207469,8,-0.07499694824217329,-1.7099952697753764,-7.892496109008782,-9.564996719360352,-0.8199996948242045,4,-0.0103884411898727,2.3043853247528694,70.12999725341797,2.2000203453627374,69.81999969482422,-2.7778405719291306,69.81999969482422,-0.0103884411898727
11155,2016-08-22,70.0,70.61000061035156,69.83999633789061,70.34999847412111,4361400.0,-0.0038422748820926556,-1.2985003245310829,-2.3334181078334795,65.2519614767385,56.45662102147736,0.03504413382097482,0.07074085884983106,-5.272625701635548,-8.832058032440202,48.177509675074184,0.7700042724609517,1.5594069125387762,-0.02649917602539631,-1.2299900659700285,1.1769917139192358,-0.6282446209977053,0.5752462689469127,1.5600796191258155,42.990580903691345,-6.763103928339753,0.6017454449723147,8,0.11999893188476562,-1.3400001525878906,-7.602499008178711,-9.274999618530273,-0.26000213623046875,0,-0.011714281354631706,-1.3529605361577357,70.26999664306639,2.3043853247528694,70.12999725341797,2.2000203453627374,69.81999969482422,-0.011714281354631706
11156,2016-08-23,69.98000335693361,70.54000091552734,69.93000030517578,70.41999816894531,4779200.0,-0.0002856663295198736,-1.259257689427655,1.2571335149862843,64.62770274657524,55.59391277635995,0.014208249551970198,-0.02390005083229596,-5.088516310283168,-8.70927863089257,47.03124862515193,0.6100006103515625,1.3008080926333463,0.02550392150880043,-0.983559969363526,1.0345678123811268,-0.4790280239273699,0.5300358669449707,1.5176747186378208,41.1217352242842,-12.057534402693285,0.5045319454361668,8,0.13999557495115766,-1.3200035095214986,-7.452505111694357,-9.125005722045927,-0.14000701904299717,1,-0.006001797344844517,-1.2985003245310829,70.0,-1.3529605361577357,70.26999664306639,2.3043853247528694,70.12999725341797,-0.006001797344844517
11157,2016-08-24,69.90000152587889,70.22000122070311,69.70999908447266,70.11000061035156,3749300.0,-0.00114320987735117,1.372101275704922,0.4772762740372588,54.66238178762843,53.759320095454825,0.10703384158132678,-0.054596507691158536,-4.853875829202636,-8.522403045936777,45.71679925366836,0.5100021362304545,1.0143438805928326,0.014001846313462352,-0.7827137779342763,0.810717470561201,-0.3843559658104141,0.4123596584373388,1.536523037009232,21.111346585850157,-30.20284283558596,0.3983578121238718,8,0.21999740600587359,-1.2400016784667827,-7.2275028228759695,-9.045003890991211,0.2799987792968892,2,-0.0020028524548256765,-1.259257689427655,69.98000335693361,-1.2985003245310829,70.0,-1.3529605361577357,70.26999664306639,-0.0020028524548256765
11158,2016-08-25,69.81999969482422,70.05999755859375,69.69999694824219,69.90000152587889,3044900.0,-0.001144518301978259,-1.2499523173755485,0.3809627611261554,43.773571868648425,51.07234788927767,0.17748157305433665,-0.00725818139002854,-4.610206605520233,-8.33474795867118,44.63438269645449,0.3600006103515625,0.7294345758628538,-0.04549980163574219,-0.825877888262994,0.7348782849915096,-0.4356888449493681,0.34468924167788373,1.5565944256342732,13.187061940373587,-31.381048316298184,0.3901890433136224,8,0.2999992370605469,-1.1599998474121094,-6.814999580383301,-8.885000228881836,-0.15999603271482954,3,-0.0120308842962209,1.372101275704922,69.90000152587889,-1.259257689427655,69.98000335693361,-1.2985003245310829,70.0,-0.0120308842962209
11159,2016-08-26,69.75,70.34999847412111,69.40000152587889,69.98999786376953,4160900.0,-0.0010025736913518157,-1.0212812583700595,2.9999046347516294,42.80445713191782,51.40050113545919,0.26079852548402016,0.06613214278226565,-4.385906572900481,-8.166787806360794,43.53246686078035,0.9499969482422159,0.4463080317792816,-0.11549949645996094,-0.8958775830872128,0.6648785901672909,-0.5056885397735869,0.274689546853665,1.5678622868774426,28.9255156150503,-9.435382519501644,0.3901890433136224,8,0.2550010681152344,-1.0900001525878906,-6.442500114440918,-8.619998931884766,-0.1600036621093892,4,-0.019068126610103042,-1.2499523173755485,69.81999969482422,1.372101275704922,69.90000152587889,-1.259257689427655,69.98000335693361,-0.019068126610103042
11160,2016-08-29,69.98000335693361,70.37000274658203,69.84999847412111,69.90000152587889,3669100.0,0.0032975391675069687,-4.77757056878943,-0.33334392980906397,45.22975723509538,52.276324625143026,-0.026902247186882278,-0.1644250149238502,-4.441570830237225,-8.277178498260213,42.483095952656655,0.6200027465820312,0.17852908423321878,0.10950355529786293,-0.6725454657780574,0.8915525763737833,-0.28152095524009724,0.5005280658358231,1.2803017330344062,50.87738084084189,16.36485631043044,0.39102451053795906,8,0.024997711181626414,-1.0300025939941548,-6.555003166198745,-8.850002288818374,0.6199951171874858,0,-0.007573683670578313,-1.0212812583700595,69.75,-1.2499523173755485,69.81999969482422,1.372101275704922,69.90000152587889,-0.007573683670578313
11161,2016-08-30,69.30999755859375,70.19999694824219,69.08999633789061,70.0,4382800.0,-0.009574246444694845,1.0367052104040353,-8.624833110811355,40.76434513859201,51.73581016026446,0.629332912143866,0.5710898054575893,-3.613989733199105,-7.502057410463195,42.019549431656266,1.1100006103515767,-0.048603056232934705,-0.5835021972656307,-1.2589767729058963,0.0919723783746349,-0.9212394850857635,-0.2457649094454979,1.8939014784030235,17.187509313180037,-13.707511913511354,0.33773728782013057,8,0.5400009155273438,1.2000045776367188,-5.459997177124023,-7.909996032714851,1.6500015258789062,1,0.006204015586817269,-4.77757056878943,69.98000335693361,-1.0212812583700595,69.75,-1.2499523173755485,69.81999969482422,0.006204015586817269
11162,2016-08-31,69.54000091552734,69.61000061035156,69.23000335693361,69.36000061035156,3870200.0,0.0033184730202759916,1.3749850988245065,-0.26086908447589563,42.94483696351723,50.48484778154344,0.39720524444601324,0.4143093654852805,-3.681463492281111,-7.62342317292228,41.53095228066191,0.37999725341795454,-0.02170280423723625,-0.3864990234374943,-0.8981026739037219,0.12510462702873326,-0.642300848670601,-0.13069719820438763,1.6086201895576124,35.15643160699351,3.4236977641242987,0.25580182523311107,8,0.30999755859375,0.4650001525878906,-2.4624996185302734,-4.959999084472656,1.3300018310546875,2,0.0043139979639585935,1.0367052104040353,69.30999755859375,-4.77757056878943,69.98000335693361,-1.0212812583700595,69.75,0.0043139979639585935
11163,2016-09-01,69.69999694824219,69.79000091552734,68.30000305175781,68.77999877929689,4536000.0,0.0023007769716483217,1.7090719933416563,5.111092273131782,47.85277652961904,49.767976764259124,0.18975381503464916,0.27552778419503454,-3.674364524220138,-7.682647946875036,40.37875130081796,1.4899978637695312,0.07012255844617243,-0.2310028076171875,-0.7323659420734714,0.2703603268390964,-0.48168437484532944,0.019678759610954444,1.3944517835691954,67.6325653566466,31.354673685164776,0.2506815672281444,9,-0.2449951171875,-0.12499618530273438,-2.622495651245117,-5.014995574951172,0.23000335693359375,3,0.0068867055659993515,1.3749850988245065,69.54000091552734,1.0367052104040353,69.30999755859375,-4.77757056878943,69.98000335693361,0.0068867055659993515
11164,2016-09-02,69.68000030517578,70.09999847412111,69.26000213623047,70.01999664306639,4584200.0,-0.00028689589586716746,2.359985351562366,-0.36956197236825855,38.351230957283605,46.77900670654191,0.1310383366690644,0.27247779925431814,-3.52403505946954,-7.572629286086688,39.0830385326451,0.8399963378906392,0.09962695785338838,-0.22749938964844318,-0.7297003572657275,0.2747015779688411,-0.4785998734570853,0.023601094160198954,1.3026705994334549,66.66654381005385,31.021998361179826,0.2511004838086438,9,-0.2599983215332031,-0.10499954223632812,-2.552499771118164,-4.994998931884766,-0.9199981689453125,4,-0.0002869782287430178,1.7090719933416563,69.69999694824219,1.3749850988245065,69.54000091552734,1.0367052104040353,69.30999755859375,-0.0002869782287430178
11165,2016-09-06,69.79000091552734,70.02999877929689,69.26000213623047,69.93000030517578,3870300.0,0.0015786539877984396,3.5294408042363083,0.4117673458397084,49.372410314688665,45.083974214110064,-0.013279800837494804,0.14220254671728583,-3.410760842863837,-7.591852715393543,37.67646834653415,0.7699966430664205,0.05850330964319994,-0.099998855590826,-0.5923834966053505,0.3923857854236985,-0.34619117609808825,0.14619346491643626,1.0853632749678326,78.42119211680239,37.339063827279475,0.24619232050725917,9,-0.4549980163574219,-0.21500015258789062,-2.6625003814697266,-5.104999542236328,-1.3300018310546875,1,-0.0028658056313656255,2.359985351562366,69.68000030517578,1.7090719933416563,69.69999694824219,1.3749850988245065,69.54000091552734,-0.0028658056313656255
11166,2016-09-07,69.48999786376953,70.0,69.26000213623047,69.75,4214100.0,-0.004298653787394691,-1.0555679181104365,1.85716621253406,43.866142536246684,43.88439207506765,0.234574354383156,0.4030113871345975,-2.8389757991943867,-7.197264910082694,35.99763447042052,0.7399978637695312,-0.00597655980847378,-0.36200180053711506,-0.854711539706102,0.1307079386318719,-0.6083566701216085,-0.11564693095262157,1.2823518811761545,66.11099101848386,21.940155108195313,0.24635486958449582,9,-0.15499496459960938,0.08500289916992188,-2.362497329711914,-4.804996490478516,-1.7200012207031392,2,0.015973530644333156,3.5294408042363083,69.79000091552734,2.359985351562366,69.68000030517578,1.7090719933416563,69.69999694824219,0.015973530644333156
11167,2016-09-08,68.98999786376953,69.41000366210939,68.69999694824219,69.23999786376953,4151600.0,-0.007195280117582081,1.4067551141799823,0.9615305613427624,30.208377484847205,42.3771482546453,0.6614767801394663,0.8770976486601114,-2.1060858249617525,-6.604946739322045,34.36200725387531,0.7900009155273438,-0.11646886481223362,-0.8170017242431697,-1.441792502068779,-0.19221094641756054,-1.1293971131559744,-0.5046063353303651,1.683458013448643,38.33314259798468,-4.785129177318574,0.31239538891280144,9,0.3450050354003906,0.5850028991699219,-1.862497329711914,-4.304996490478516,-0.5,3,0.028554881601723814,-1.0555679181104365,69.48999786376953,3.5294408042363083,69.79000091552734,2.359985351562366,69.68000030517578,0.028554881601723814
11168,2016-09-09,66.66999816894531,68.41999816894531,66.66999816894531,68.19000244140625,6995600.0,-0.03362805865576901,-1.3026251066606436,6.08001708984375,14.42692902107153,39.224089575662376,2.7800062231773097,3.0934324684238987,0.39305378379124534,-4.196719696238837,33.217494092189334,2.3199996948242188,-0.29037710607130407,-2.970501327514654,-4.499402538445111,-1.4416001165841976,-3.7349519329798824,-2.206050722049426,3.9085195952544467,0.0,-38.93446553812801,0.7644506054652307,9,1.8500022888183594,2.0900001525878906,0.5800018310546875,-1.6449966430664062,1.75,4,0.06299692054878547,1.4067551141799823,68.98999786376953,-1.0555679181104365,69.48999786376953,3.5294408042363083,69.79000091552734,0.06299692054878547
11169,2016-09-12,67.94000244140625,68.01999664306639,66.30000305175781,66.30999755859375,6049900.0,0.019049112154505776,-1.084848428801285,-1.072368619183858,33.00335642290433,37.86560059653004,1.3703614538117108,1.764240593072742,-0.7244926759057932,-5.380275226837327,32.09656600831761,1.7199935913085795,-0.39105265039508197,-1.6054973602294922,-3.3084175913803193,0.09742287092133495,-2.4569574758048986,-0.7540372446540857,2.40400414707824,43.96786241710933,5.317349313944575,0.851460115575412,9,0.30999755859375,0.6349983215332031,-0.220001220703125,-2.3500022888183594,1.30999755859375,0,0.02929051799027782,-1.3026251066606436,66.66999816894531,1.4067551141799823,68.98999786376953,-1.0555679181104365,69.48999786376953,0.02929051799027782
11170,2016-09-13,67.44999694824219,68.55000305175781,67.26999664306639,68.01000213623047,5472600.0,-0.007212326693491922,-1.7826050901008679,-0.34356043585711077,30.62788657125867,36.739327422381876,1.6357622509477636,2.136984838933415,-0.06717141987718378,-4.802758968817798,30.495818963693555,1.2800064086914205,-0.4699647497274668,-1.9515026092529268,-3.850847072790671,-0.05215814571518251,-2.901174841021799,-1.0018303774840547,2.5704893573041687,31.08094175674171,-6.957200077402895,0.949672231768869,9,0.7500038146972656,1.1250038146972656,1.0650043487548828,-1.8549957275390625,2.0400009155273438,1,0.01942187171622134,-1.084848428801285,67.94000244140625,-1.3026251066606436,66.66999816894531,1.4067551141799823,68.98999786376953,0.01942187171622134
11171,2016-09-14,67.79000091552734,68.06999969482422,67.22000122070311,67.45999908447266,4011500.0,0.005040829987672968,-1.0987679903548706,-0.5892835247476192,34.46249474708492,35.7968449538894,1.1817454987712495,1.725571671585584,-0.2047344280913137,-5.04951254655294,28.952139378406592,0.849998474121108,-0.5422651019120508,-1.5099987030029354,-3.5284092482737037,0.508411842267833,-2.5192039756383195,-0.5007934303675512,1.9328467297159335,47.90988975404385,7.411278133313068,1.0092052726353837,9,0.4099998474121094,0.7849998474121094,0.4724998474121094,-2.1949996948242188,1.9599990844726562,2,0.00988343649353518,-1.7826050901008679,67.44999694824219,-1.084848428801285,67.94000244140625,-1.3026251066606436,66.66999816894531,0.00988343649353518
11172,2016-09-15,69.22000122070311,69.36000061035156,67.59999847412111,67.80000305175781,6257900.0,0.021094560936172346,1.0705944655374975,4.303000878531423,46.3145157737768,35.62592709212915,-0.3334904118220692,0.26173555750328603,-1.405377990940977,-6.38242921679516,27.20132239053764,1.7600021362304545,-0.6143089343395332,-0.0499984741211108,-2.053648308001783,1.9536513597595615,-1.051823391061447,0.9518264428192253,0.22901885706133385,95.42485289717716,49.34527877678916,1.001824916940338,9,-1.0200004577636577,-0.7200012207031108,-1.137500762939439,-3.624999999999986,0.75,3,-0.020947768738308503,-1.0987679903548706,67.79000091552734,-1.7826050901008679,67.44999694824219,-1.084848428801285,67.94000244140625,-0.020947768738308503
11173,2016-09-16,69.36000061035156,69.97000122070311,68.48000335693361,69.97000122070311,6506200.0,0.002022527985835687,3.885234009555629,-0.42957844854449734,47.624857820433725,36.656330076923616,-0.5886980372295483,0.06439369662754757,-1.3325538884114962,-6.4296128032217865,25.38586052648299,1.4899978637695028,-0.618876109763562,0.12850074768066122,-1.8347548590436986,2.091756354405021,-0.8531270556815116,1.110128551042834,-3.05999755859375,83.378721670402,33.67812042329648,0.9816278033621787,9,-1.1949996948242188,-0.8600006103515625,-1.2775001525878906,-3.7649993896484375,2.3199996948242188,4,-0.0125432920837113,1.0705944655374975,69.22000122070311,-1.0987679903548706,67.79000091552734,-1.7826050901008679,67.44999694824219,-0.0125432920837113
11174,2016-09-19,69.54000091552734,70.29000091552734,69.29000091552734,69.83000183105469,4100600.0,0.0025951600863873825,-1.5316426357113195,0.4754108612452271,47.30391286054875,36.42649702646362,-0.8835616298550519,-0.18245470369723193,-1.3416080044097782,-6.523111191551237,23.37654207096288,1.0,-0.6465235521360739,0.34500083923339275,-1.5633366786876906,2.253338357154476,-0.609167919727156,1.2991695981939415,-3.1665979003906273,75.57003014480952,24.943495144816445,0.9541687589605427,9,-1.2449989318847656,-1.0400009155273438,-1.3125,-3.9449996948242188,1.6599960327148438,0,-0.016105877650800404,3.885234009555629,69.36000061035156,1.0705944655374975,69.22000122070311,-1.0987679903548706,67.79000091552734,-0.016105877650800404
11175,2016-09-20,69.18000030517578,69.90000152587889,69.01000213623047,69.76999664306639,3026700.0,-0.005176885326603098,1.0941011740207884,2.0344637078739876,49.17199346497337,37.01603601854436,-0.69195578295259,0.1190684614278581,-0.8155108674973945,-6.058184280176349,21.29416644725688,0.8899993896484233,-0.7206167321035508,0.026000213623049717,-1.8443728159842152,1.8963732432303146,-0.9091863011805827,0.9611867284266822,-2.6499333740234334,63.843624733157725,8.616022696176799,0.9351865148036341,9,-0.8849983215332031,-0.6800003051757812,-0.6999998092651367,-3.5849990844726562,2.529998779296875,1,0.0010118487209516136,-1.5316426357113195,69.54000091552734,3.885234009555629,69.36000061035156,1.0705944655374975,69.22000122070311,0.0010118487209516136
11176,2016-09-21,69.55999755859375,69.70999908447266,68.83000183105469,69.41000366210939,4202100.0,0.005492877301845667,2.9111254280967076,-0.25422852118138173,50.12497889997587,39.228991731336436,-1.1856646718864283,-0.3098964751310973,-1.0531644674438638,-6.303634575702532,19.038737264248535,0.8799972534179688,-0.7595874429941887,0.42699775695800213,-1.4135190375854023,2.2675145515014066,-0.4932606403137072,1.3472561542297115,-2.879533268066396,72.86235336827522,14.472287892867314,0.9202583972717033,9,-1.2649955749511719,-1.1049957275390625,-0.7599973678588867,-3.964996337890625,1.1700057983398438,2,-0.0010063211224994317,1.0941011740207884,69.18000030517578,-1.5316426357113195,69.54000091552734,3.885234009555629,69.36000061035156,-0.0010063211224994317
11177,2016-09-22,69.76000213623047,70.12999725341797,69.47000122070311,70.01000213623047,3566300.0,0.002875281550552833,1.6939150473343878,-1.6667344862666889,50.37316584125768,43.22301804469045,-1.4136143151256988,-0.5490787838048732,-1.1107246885975712,-6.379496582777975,17.096944590433306,0.659996032714858,-0.8477725227925532,0.6340023040771428,-1.1952624391216204,2.463267047275906,-0.28063006752223885,1.5486346756765244,-2.93515638070312,70.71825998988344,12.939748694855595,0.9146323715993834,9,-1.4650001525878906,-1.3050003051757812,-0.8350019454956055,-4.165000915527344,1.0400009155273438,3,-0.00014337924203233765,2.9111254280967076,69.55999755859375,1.0941011740207884,69.18000030517578,-1.5316426357113195,69.54000091552734,-0.00014337924203233765
11178,2016-09-23,68.98000335693361,70.0,68.98000335693361,70.0,3088100.0,-0.011181174819542616,-1.0000000000000278,4.079986572265568,46.0227528878933,44.669617651911445,-0.30338629758097113,0.1736669317078139,-0.20311244319940158,-5.4682519577509225,14.895949759103615,1.019996643066392,-0.9223369371259338,-0.10399665832518679,-1.9045167350853802,1.6965234184350066,-1.0042566967052835,0.7962633800549099,-2.0165513950062603,10.274083557600324,-44.46423518764267,0.9002600383800933,9,-0.22500228881837359,-0.5250015258789205,0.3499965667724467,-3.385002136230483,1.8699951171874858,4,0.01435195441564141,1.6939150473343878,69.76000213623047,2.9111254280967076,69.55999755859375,1.0941011740207884,69.18000030517578,0.01435195441564141
11179,2016-09-26,68.41999816894531,68.76999664306639,68.12999725341797,68.55000305175781,3475600.0,-0.008118369972969885,1.2456431535270331,0.12745618693574262,42.594598072118636,45.99925226311811,0.37086723276783573,0.6629106161524163,0.479340468545729,-4.766630181308031,13.178650131418918,0.8500061035156392,-0.9290536763916464,-0.5975017547607422,-2.3926878220019177,1.1976843124804333,-1.495094788381337,0.30009127885985265,-1.3234842488739673,14.500045776367188,-35.704097491209744,0.8975930336205897,9,0.3350028991699219,0.035003662109375,0.9575023651123047,-2.8249969482421875,1.0200042724609375,0,0.04764691937261878,-1.0000000000000278,68.98000335693361,1.6939150473343878,69.76000213623047,2.9111254280967076,69.55999755859375,0.04764691937261878
11180,2016-09-27,69.44999694824219,69.47000122070311,68.08000183105469,68.38999938964844,4560200.0,0.015054060316598727,1.5272575946733644,-8.153521126760563,49.7995949854025,47.703374511820066,-0.38621091441724786,-0.4309245275240272,-0.4246783254504578,-5.650938346533444,11.14212880327489,1.3899993896484233,-0.5721249667021482,0.45899734497069744,-1.2914544645961286,2.2094491545375234,-0.41622855981272266,1.3342232497541175,-2.2257435483525967,66.82917933583181,17.86726407991089,0.8752259047834152,9,-0.5049972534179688,-0.9949951171875,-0.07249641418457031,-3.8549957275390625,-0.6100006103515767,1,0.025197985268511802,1.2456431535270331,68.41999816894531,-1.0000000000000278,68.98000335693361,1.6939150473343878,69.76000213623047,0.025197985268511802
11181,2016-09-28,69.73999786376953,69.77999877929689,69.22000122070311,69.40000152587889,3241300.0,0.004175679312750313,1.6666666666666214,0.3207520009213009,53.83827277725024,48.53934751220601,-0.41405852041384605,-0.7241886891726779,-0.574672505036574,-5.801024852136159,10.140338230946403,0.5599975585937784,-0.3757918289774125,0.7274982452392607,-1.0498078765009211,2.5048043669794424,-0.16115481563083733,1.6161513061093586,-2.3931145632544286,80.97559704797598,29.402299958452843,0.8886530608700914,9,-0.5549964904785156,-1.3199958801269531,-0.34999847412109375,-4.144996643066406,-1.8399963378906392,2,0.028247795828031608,1.5272575946733644,69.44999694824219,1.2456431535270331,68.41999816894531,-1.0000000000000278,68.98000335693361,0.028247795828031608
11182,2016-09-29,69.83999633789061,70.27999877929689,69.22000122070311,69.62999725341797,4337900.0,0.001433875497335313,-1.0582653718806232,0.6176510187594693,70.9933144434698,51.13584269254335,-0.4658511903677862,-0.8438231519923818,-0.5470567792799699,-5.754476503612523,9.231141401312879,1.0599975585937784,-0.09108596118693413,0.8124969482421704,-0.988460360280655,2.613454256764996,-0.08798170601924937,1.7129756025035903,-2.3753883327750174,79.9998612835422,20.998103213475574,0.9004786542614148,9,-0.6549949645995952,-1.504993438720689,-0.4499969482421733,-4.244995117187486,-2.239997863769503,3,0.012743514686585522,1.6666666666666214,69.73999786376953,1.5272575946733644,69.44999694824219,1.2456431535270331,68.41999816894531,0.012743514686585522
11183,2016-09-30,70.18000030517578,70.58000183105469,69.83999633789061,69.94999694824219,5071000.0,0.004868327392805183,-2.2888798467353557,1.095258855585905,66.91836685302161,53.31522646948478,-0.7569022841534121,-1.2079551455473165,-0.7354562815747414,-5.955965136053834,9.49973034712465,0.7400054931640767,0.1739813401492114,1.1285007476806612,-0.7222947889053586,2.979296284266681,0.20310297938765132,2.053898515973671,-2.602376583643718,83.99993896484375,22.142401852616416,0.9253977682930123,9,-0.8499984741210938,-1.7399978637695312,-0.7900009155273438,-4.584999084472656,-1.1699981689453125,4,0.008834464860159041,-1.0582653718806232,69.83999633789061,1.6666666666666214,69.73999786376953,1.5272575946733644,69.44999694824219,0.008834464860159041
11184,2016-10-03,69.66000366210939,70.26000213623047,69.47000122070311,70.08000183105469,3627800.0,-0.007409470515890582,1.0256465432920274,-1.826052343516706,66.61656895701171,55.25351263526682,-0.24372322077365993,-0.726796655447302,-0.08546963160117116,-5.299070678218413,9.355766113392264,0.790000915527358,0.2397390738134959,0.6095039367675952,-1.2398830811034713,2.4588909546386617,-0.3151895721679381,1.5341974457031284,-1.9022372540059678,63.20007324218807,-2.445137830561734,0.924693508935532,10,-0.3300018310547017,-1.2200012207031392,-0.2700042724609517,-4.065002441406264,0.1699981689452983,0,0.01708289907338867,-2.2888798467353557,70.18000030517578,-1.0582653718806232,69.83999633789061,1.6666666666666214,69.73999786376953,0.01708289907338867
11185,2016-10-04,69.58999633789061,69.91000366210939,69.09999847412111,69.66000366210939,4089500.0,-0.0010049859393972405,1.8420869472104804,0.16668483197100883,64.10651953204864,56.80701714994156,-0.12230338465880664,-0.7088864159857167,0.09286053002698225,-5.083678235361262,9.078786605507393,0.8100051879882812,0.2839386210088719,0.5494968414306527,-1.285157757755428,2.3841514406167335,-0.3678304581623877,1.466824141023693,-1.6628958044101125,33.10788867295071,-33.34396555090143,0.9173272995930425,10,-0.2599945068359233,-1.1499938964843608,-0.2574958801269389,-3.994995117187486,0.20000457763673296,1,-0.0021553945161323362,1.0256465432920274,69.66000366210939,-2.2888798467353557,70.18000030517578,-1.0582653718806232,69.83999633789061,-0.0021553945161323362
11186,2016-10-05,70.5999984741211,70.83999633789062,69.01000213623047,69.84999847412111,4789600.0,0.014513610998432513,1.9756106638216577,-10.713164777676354,61.577130304880654,58.05190209034412,-1.0831746488718181,-1.7196327627250412,-0.9624861648099738,-5.9403074607970865,9.058965975075841,1.8299942016601562,0.3457202072315937,1.5039989471435575,-0.4511121052068461,3.459109999493961,0.5264434209683486,2.4815544733187664,-2.5137238627861507,86.88532108179321,23.102878092877845,0.9775555261752052,10,-1.1399993896484375,-2.029998779296875,-1.12249755859375,-5.004997253417969,-1.4599990844726562,2,-0.02492920926727249,1.8420869472104804,69.58999633789061,1.0256465432920274,69.66000366210939,-2.2888798467353557,70.18000030517578,-0.02492920926727249
11187,2016-10-06,70.95999908447266,71.0,70.02999877929689,70.44000244140625,4061500.0,0.005099158897057476,2.233345625166846,0.6933288574218881,62.944938872407896,59.93214497751241,-1.402547711774858,-2.0284797606887963,-1.3597472644366633,-6.157655160498692,9.76931533703528,0.9700012207031108,0.4309227289691364,1.7654994964599666,-0.3583447879311592,3.8893437808510924,0.7035773542644108,2.8274216386555224,-2.653426735013255,97.98990158453876,35.17078466100304,1.0619221421955605,10,-1.4199981689453125,-2.30999755859375,-0.779998779296875,-5.364997863769531,-1.1100006103515483,3,-0.04312285228401791,1.9756106638216577,70.5999984741211,1.8420869472104804,69.58999633789061,1.0256465432920274,69.66000366210939,-0.04312285228401791
11188,2016-10-07,70.87000274658203,71.05999755859375,70.44999694824219,71.0,3673600.0,-0.0012682685886662437,3.880153813287759,-0.24999633199818067,60.91953447001485,61.9682490217231,-1.135691101978665,-1.6945782392487558,-1.2752981902010134,-5.914660375566129,8.995585491303864,0.6100006103515625,0.4836068219726428,1.4655029296875028,-0.4250884889189166,3.3560943482939223,0.5202072203842931,2.4107986389907126,-2.2940876320685675,90.73193969415364,28.30605018993767,0.9452957093032075,10,-1.3000030517578125,-2.19000244140625,-0.9425029754638672,-5.275001525878906,-0.8500061035156392,4,-0.046140879719644645,2.233345625166846,70.95999908447266,1.9756106638216577,70.5999984741211,1.8420869472104804,69.58999633789061,-0.046140879719644645
11189,2016-10-10,69.93000030517578,71.33000183105469,69.90000152587889,71.08000183105469,4893200.0,-0.013263756243491631,-1.3636386564688798,8.8463524854745,55.62217758724027,62.61520264414952,0.045852338538111326,-0.6301544069426797,-0.33640598515771103,-4.834833199590818,7.708271812737749,1.4300003051757955,0.4992674312502601,0.42600059509277344,-1.3457953541897183,2.197796544375265,-0.45989737954847953,1.3118985697340264,-1.0559952973726894,39.65509870530473,-21.658227049323074,0.8858979746412493,10,0.24000167846679688,-1.1149978637695312,-0.41499900817871094,-4.334999084472656,1.0999984741210938,0,-0.013155986914491935,3.880153813287759,70.87000274658203,2.233345625166846,70.95999908447266,1.9756106638216577,70.5999984741211,-0.013155986914491935
11190,2016-10-11,68.76000213623047,69.97000122070311,68.05999755859375,69.93000030517578,5204400.0,-0.016730990473894147,2.0560058593750465,1.0173883622033661,44.63811069555197,61.59296241284971,1.2378555363536634,0.6777676256130292,0.8146727346122873,-3.5179398935175357,7.080675259468625,1.9100036621093608,0.5958657024974059,-0.8094978332519531,-2.342316947283493,0.7233212807795866,-1.57590739026773,-0.04308827623617617,2.5699996948242188,21.40683984825224,-36.85746302797204,0.7664095570157718,10,0.93499755859375,0.05500030517578125,0.7374992370605469,-3.1650009155273438,2.4399948120117188,1,0.015561367969481488,-1.3636386564688798,69.93000030517578,3.880153813287759,70.87000274658203,2.233345625166846,70.95999908447266,0.015561367969481488
11191,2016-10-12,68.45999908447266,68.83000183105469,67.98999786376953,68.83000183105469,3563900.0,-0.004363045992398784,3.5405282800998,0.31624215866557115,41.40211079557499,58.30505089641695,1.4943425702102218,1.0862304948410042,1.1250852168440417,-3.0920521804546297,6.397433390772197,0.8400039672851562,0.778868534180873,-1.143000793457034,-2.53487336975644,0.24887178284237166,-1.838937081606744,-0.4470645053073241,2.8700027465820312,14.071876120708756,-40.85661712010851,0.6959362881497053,10,1.2000007629394531,0.35500335693359375,0.9950027465820312,-2.8649978637695312,3.6200027465820312,2,0.019427429869135704,2.0560058593750465,68.76000213623047,-1.3636386564688798,69.93000030517578,3.880153813287759,70.87000274658203,0.019427429869135704
11192,2016-10-13,67.76999664306639,67.95999908447266,67.05999755859375,67.91000366210939,3897700.0,-0.010078913973616488,6.500079473567092,0.3783945398685223,41.90091001011109,55.52533346942689,2.078402758500914,1.7518506908015752,1.8167267216969236,-2.2820928442607027,7.216825841634966,1.4000015258789062,0.7918527666828794,-1.7605030059814624,-3.37036120502826,-0.15064480693466464,-2.565432105504854,-0.9555739064580706,3.4264050292968875,16.627596582320216,-42.13387564608981,0.8049290995233986,10,1.4250030517578267,1.045005798339858,1.6850051879882955,-2.174995422363267,4.830001831054702,3,0.020215476087414253,3.5405282800998,68.45999908447266,2.0560058593750465,68.76000213623047,-1.3636386564688798,69.93000030517578,0.020215476087414253
11193,2016-10-14,68.48999786376953,69.22000122070311,68.20999908447266,68.26999664306639,4329300.0,0.010624188525421685,-4.941253029350962,-1.5713585090728575,50.458712844259615,53.73001612356555,1.2219671155815774,1.0153886493584565,1.08323104484559,-2.898447904122321,7.380724839670069,1.4500045776367188,0.7485468538692004,-0.9970016479492188,-2.6719586814247975,0.67795538552636,-1.8344801646870081,-0.15952313121142936,2.458219561767578,33.48943499655159,-29.59556868495214,0.8374785167377897,10,0.7050018310546875,0.32500457763671875,0.9650039672851562,-2.8949966430664062,5.19000244140625,4,0.01985692294890562,6.500079473567092,67.76999664306639,3.5405282800998,68.45999908447266,2.0560058593750465,68.76000213623047,0.01985692294890562
11194,2016-10-17,68.41999816894531,68.98999786376953,68.37000274658203,68.5,2620900.0,-0.0010220425902691677,-5.88911495422177,-0.3636426688860911,42.27888526420307,51.30472342713826,1.2265602667237658,1.0510670892699068,1.121236147590622,-2.7297453346603504,7.2887151205276615,0.6199951171875,0.5380037758996394,-1.0110012054443303,-2.752083594921814,0.7300811840331534,-1.8815424001830792,-0.14046001070558134,2.2949260645751934,46.735357348854514,-15.22021073457153,0.8705411947387446,10,0.7750015258789062,0.3950042724609375,0.220001220703125,-2.579998016357422,5.980003356933594,0,0.023384953477641135,-4.941253029350962,68.48999786376953,6.500079473567092,67.76999664306639,3.5405282800998,68.45999908447266,0.023384953477641135
11195,2016-10-18,69.25,69.93000030517578,69.16999816894531,69.86000061035156,3590700.0,0.012130982947488711,1.02667236328125,7.62483311081442,46.60196332183815,49.64081598457798,0.3835974584992101,0.23882292173635733,0.2685472071490267,-3.4604850081579315,7.343221587565255,1.5100021362304688,0.3676176845476391,-0.1844993591308537,-1.9237377106378375,1.5547389923761301,-1.0541185348843527,0.6851198166226453,1.2456286330249071,76.3066322502439,16.064756771575503,0.8696191757534932,10,-0.05500030517578125,-0.05500030517578125,-0.8374996185302734,-2.759998321533203,4.80999755859375,1,0.025703953491651665,-5.88911495422177,68.41999816894531,-4.941253029350962,68.48999786376953,6.500079473567092,67.76999664306639,0.025703953491651665
11196,2016-10-19,69.48999786376953,69.61000061035156,68.59999847412111,68.88999938964844,5530800.0,0.003465673123025814,1.4047556334637858,-0.9836030717662656,47.61906244777519,47.93794082628546,-0.033986364043073536,-0.007049459633932997,0.004637080091498547,-3.6028091966527995,7.581607484064307,1.0100021362304545,0.23507022063485294,0.0589984893798885,-1.6794580549817368,1.7974550337415138,-0.8102297828009313,0.9282267615607083,0.7994929047895027,84.66891915242027,25.813998485095766,0.8692282721808141,10,-0.2949981689453125,-0.2949981689453125,-1.1024971008300781,-2.9699974060058594,4.94000244140625,2,0.02460784482717915,1.02667236328125,69.25,-5.88911495422177,68.41999816894531,-4.941253029350962,68.48999786376953,0.02460784482717915
11197,2016-10-20,69.75,70.05000305175781,68.76999664306639,69.41999816894531,3850400.0,0.003741576402696012,1.7526784688838515,0.5500044504914614,47.04264373304511,46.396064077733264,-0.540518195025868,-0.28231372293834056,-0.26514341968427857,-3.755927921291317,7.4160659909218385,1.2800064086914205,0.1345296620891645,0.31950073242187216,-1.4185630162554617,2.057564481099206,-0.5495311419167876,1.188532606760532,0.34572117596111696,83.69552147213825,26.863746481097337,0.8690318743386645,10,-0.5550003051757812,-0.5550003051757812,-1.3624992370605469,-3.229999542236328,4.779998779296875,3,0.03340504417282708,1.4047556334637858,69.48999786376953,1.02667236328125,69.25,-5.88911495422177,68.41999816894531,0.03340504417282708
11198,2016-10-21,69.97000122070311,70.04000091552734,68.80000305175781,69.41000366210939,7027500.0,0.0031541393649192617,2.542866485013624,1.696952882970275,52.223793584318074,46.01846585518636,-1.007566737482378,-0.44727602854447923,-0.49611437019788696,-3.874185911922652,7.724188236776884,1.2399978637695312,-0.01855298952025919,0.4900020599365149,-1.2504287746328941,2.230432894505924,-0.3802133573481967,1.3602174772212265,-2.910003662109361,95.2379871117743,37.59196170279718,0.8702154172847074,10,-1.4150009155273295,-0.775001525878892,-1.6200008392333842,-3.450000762939439,4.4300003051757955,4,0.037587497606614395,1.7526784688838515,69.75,1.4047556334637858,69.48999786376953,1.02667236328125,69.25,0.037587497606614395
11199,2016-10-24,71.68000030517578,71.73999786376953,70.23000335693361,70.26000213623047,5888000.0,0.024439031794195598,-1.0405390079696673,2.535722070844815,62.137061365616034,47.9627937074157,-2.7303481136624725,-2.0032279748210016,-2.192280832348999,-5.466515449670055,7.976283079673778,1.7699966430664205,-0.18337213766709226,2.037001037597662,0.11355868414854342,3.9604433910467804,1.0752798608731098,2.998722214322214,-4.5604026794433565,98.08924935490298,35.796866104575145,0.9617211767245584,10,-2.2800025939941406,-2.2800025939941406,-3.3474998474121094,-5.159999847412109,2.25,0,0.02790178559549461,2.542866485013624,69.97000122070311,1.7526784688838515,69.75,1.4047556334637858,69.48999786376953,0.02790178559549461
11200,2016-10-25,71.19999694824219,71.8499984741211,71.08000183105469,71.56999969482422,4614200.0,-0.006696475375139399,-1.5246082073218015,-0.2605656504873148,53.71285749761817,49.33065445208717,-2.08733907345578,-1.4602653787975157,-1.7195340937585257,-4.86676670073939,8.873129900680471,0.7699966430664062,-0.34894417095854635,1.4694976806640625,-0.5725400887569094,3.5115354500850344,0.44847879595357654,2.4905165653745485,-3.895583312988279,79.99995304987972,19.958423952549197,1.0210188847104882,10,-1.7449989318847656,-1.7449989318847656,-2.8024959564208984,-4.389995574951172,-0.7899932861328125,1,0.04494388644374414,-1.0405390079696673,71.68000030517578,2.542866485013624,69.97000122070311,1.7526784688838515,69.75,0.04494388644374414
11201,2016-10-26,71.70999908447266,71.94000244140625,70.7699966430664,71.0,8151000.0,0.007162951658568284,1.0,-1.918902200136091,54.55649452501287,50.73683050929847,-2.333208948691265,-1.9132036357741242,-2.2145747860729728,-5.264977195699089,9.451372878972773,1.1700057983398438,-0.40311764096723834,1.8809997558593778,-0.3447536119053609,4.106753123624117,0.7681230719770156,2.99387643974174,-4.132850358886714,92.74438686976386,35.9538584684452,1.1128766838823672,10,-1.6349983215332031,-2.2099990844726562,-3.312498092651367,-4.394998550415039,-0.9899978637695312,2,0.03277086186199574,-1.5246082073218015,71.19999694824219,-1.0405390079696673,71.68000030517578,2.542866485013624,69.97000122070311,0.03277086186199574
11202,2016-10-27,70.7300033569336,72.18000030517578,70.41000366210938,71.4000015258789,9627000.0,-0.013666095942696188,-1.7022899874202115,-0.9436606097076111,49.23246035981924,50.600580233249545,-0.9936762892002946,-0.9097557209261709,-1.2306967780302642,-4.182064660879121,9.52926383762564,1.7699966430664062,-0.29216977028650604,0.8565036773681669,-1.405469260121322,3.1184766148576557,-0.2744827913765846,1.9874901461129184,-2.803826334082032,57.10064714473063,4.413314033385618,1.130986468744748,10,-0.4550018310546875,-1.1100044250488281,-2.355001449584961,-2.8100032806396484,-0.220001220703125,3,0.052311561892206315,1.0,71.70999908447266,-1.5246082073218015,71.19999694824219,-1.0405390079696673,71.68000030517578,0.052311561892206315
11203,2016-10-28,70.80000305175781,71.69000244140625,70.5199966430664,70.95999908447266,6360100.0,0.0009896746995892158,-2.2499761584351456,0.23880070145072765,55.272739042581215,52.044341764180444,-0.7839870491512926,-0.9812331090370918,-1.3059144224020827,-4.155998596502485,9.367841201733961,1.1700057983398438,-0.11163717941516893,0.8955032348632841,-1.4008885872000292,3.1918950569265974,-0.25269267616837965,2.043699145894948,-2.4484437006738347,29.230799327046707,-24.067961153291126,1.1481959110316582,10,-0.410003662109375,-1.1800041198730469,-2.4250011444091797,-2.6450023651123047,0.5699996948242188,4,0.05268355320284779,-1.7022899874202115,70.7300033569336,1.0,71.70999908447266,-1.5246082073218015,71.19999694824219,0.05268355320284779
11204,2016-10-31,70.8499984741211,71.44000244140625,70.80000305175781,71.30999755859375,5411400.0,0.000706150002941941,-1.28575321189662,2.875065566735015,64.6563457686315,54.0503842582686,-0.5062781549196131,-0.9881700239868962,-1.3651677152306263,-4.109620250102864,9.567707229305423,0.6399993896484375,0.13808080647108056,0.8859989166259794,-1.4451227068157522,3.217120540067711,-0.2795618950948864,2.051559728346845,-2.1155950276279327,24.858511101436655,-31.132880421482106,1.1655608117208642,10,-0.45999908447265625,-1.2299995422363281,-2.244997024536133,-2.384998321533203,1.3499984741210938,0,0.05010590159793016,-2.2499761584351456,70.80000305175781,-1.7022899874202115,70.7300033569336,1.0,71.70999908447266,0.05010590159793016
11205,2016-11-01,69.44000244140625,71.12999725341797,68.91999816894531,71.12999725341797,7375300.0,-0.019901144150763272,1.6153915606899882,3.6739090773389944,55.94662385316001,54.97566885886691,1.0432085988861246,0.43217027220711657,0.027699423170886917,-2.606798664338015,10.12547195110847,2.2099990844726562,0.24046092921611262,-0.5164974212646456,-2.853642678174822,1.8206478356455307,-1.6850700497197408,0.6520752071904496,2.7399978637695312,15.951040849998243,-43.46981953756396,1.1685726284550908,11,1.0349960327148438,0.17999649047851562,-0.8350009918212891,-0.8800010681152344,2.6899948120117188,1,0.06466010521180787,-1.28575321189662,70.8499984741211,-2.2499761584351456,70.80000305175781,-1.7022899874202115,70.7300033569336,0.06466010521180787
11206,2016-11-02,68.83999633789061,69.94999694824219,68.72000122070311,69.56999969482422,6516800.0,-0.008640640587850301,-1.5360904207205837,0.4319559750983105,56.5644140766515,56.03364334148984,1.7224496204188995,0.941849952456451,0.6038959985348242,-1.9104460970760755,9.98310787040225,1.2299957275390767,0.4163469383079388,-1.0285034179687642,-3.3959709547192745,1.338964118781746,-2.2122371863440122,0.1552303504064838,3.2748039245605582,3.468067888399114,-58.83089249928651,1.1837337683752518,11,1.6100044250488423,0.7800025939941548,-0.13999557495115766,-0.27999496459959516,3.1500015258789205,2,0.022806615452340084,1.6153915606899882,69.44000244140625,-1.28575321189662,70.8499984741211,-2.2499761584351456,70.80000305175781,0.022806615452340084
11207,2016-11-03,67.90000152587889,68.72000122070311,67.52999877929689,68.69999694824219,6723600.0,-0.013654777193739198,1.8333257645253276,1.0958791007807012,46.47552758615653,55.394947119471894,2.65123011921105,1.7295164011655402,1.5112466523774373,-0.8845006058464122,9.979439598027609,1.3099975585937216,0.4841759005570907,-1.8154983520507955,-4.27950118431113,0.6485044802095388,-3.0474997681809555,-0.5834969359206355,4.0790067749023535,8.89428896306284,-54.69225213667535,1.2320014161301656,11,1.954998016357436,1.7199974060058736,0.9025001525879048,0.7599983215332173,3.8300018310547017,3,0.04153165878427023,-1.5360904207205837,68.83999633789061,1.6153915606899882,69.44000244140625,-1.28575321189662,70.8499984741211,0.04153165878427023
11208,2016-11-04,67.59999847412111,68.0,66.80000305175781,66.87999725341797,6056300.0,-0.004418306995817134,-1.7272979487090565,-0.9000066757584156,45.23255906793629,53.51666908639637,2.8828571918845682,1.8677379131102754,1.777025525185607,-0.4960656421868208,10.074292875288796,1.1999969482421875,0.5206232169746272,-1.952001190185527,-4.525000472869209,0.6209980924981551,-3.238500831527375,-0.6655015488436788,4.1120692553710825,17.24128292232188,-46.47429217852696,1.2864996413418441,11,1.890003204345689,1.890003204345689,1.1600036621093608,1.0600013732910014,5.5999984741210795,4,0.043047392422995046,1.8333257645253276,67.90000152587889,-1.5360904207205837,68.83999633789061,1.6153915606899882,69.44000244140625,0.043047392422995046
11209,2016-11-07,69.01000213623047,69.48000335693361,68.29000091552734,68.83000183105469,5751100.0,0.020858042809707156,1.1249991485071342,0.24999999999999506,48.69282213621377,52.95888737957366,1.1781833803240147,0.4060971621513545,0.3507330660787318,-1.8144484005319157,10.318750899378214,1.8800048828125,0.5783627200848116,-0.4959976196289091,-3.0734342172739844,2.081438978016166,-1.7847159184514396,0.7927206791936214,2.309100419042977,51.03930817333021,-10.625731502278597,1.2887182988225372,11,0.4799995422363281,0.4799995422363281,-0.125,-0.3500022888183594,3.4899978637695312,0,0.03419795011298166,-1.7272979487090565,67.59999847412111,1.8333257645253276,67.90000152587889,-1.5360904207205837,68.83999633789061,0.03419795011298166
11210,2016-11-08,69.83000183105469,69.97000122070311,68.94999694824219,69.01000213623047,5409600.0,0.011882331103330257,-1.1701986056213123,4.555546136565931,51.74182322165184,52.646146123644655,0.16026686109879051,-0.3474443517559678,-0.48377762742799746,-2.5301031954385422,10.072807203673264,1.0200042724609233,0.5960593934077991,0.27050209045410156,-2.28607136261995,2.827075543528153,-1.007784636082917,1.5487888169911201,1.1275727639375077,95.58361291751146,35.30706568713959,1.2782867265370224,11,-0.3400001525878906,-0.3400001525878906,-0.9449996948242188,-1.1700019836425781,3.6199951171875,1,0.03393949670689422,1.1249991485071342,69.01000213623047,-1.7272979487090565,67.59999847412111,1.8333257645253276,67.90000152587889,0.03393949670689422
11211,2016-11-09,69.79000091552734,69.94999694824219,67.59999847412111,67.80000305175781,5697800.0,-0.0005728328007797989,1.0346395838493807,2.4268275663152803,50.209648384111986,52.754722570788296,-0.11256253131497829,-0.21364800500208503,-0.43745211601171263,-2.391157831589382,10.04535873814128,2.3499984741210795,0.36524704745251313,0.16400108337401775,-2.340819784466774,2.6688219512148095,-1.088409350546371,1.4164115172944065,0.8349679560060963,94.32175365465099,35.47880548201175,1.2524104339203943,11,-0.5449981689453125,-0.2999992370605469,-0.904998779296875,-1.1300010681152344,3.0999984741210938,2,0.03352910599217385,-1.1701986056213123,69.83000183105469,1.1249991485071342,69.01000213623047,-1.7272979487090565,67.59999847412111,0.03352910599217385
11212,2016-11-10,69.13999938964844,70.72000122070312,68.12999725341797,70.0,7190600.0,-0.009313676993150555,1.2521743745563347,-0.43216157464737975,45.83750386443714,51.70636310655006,0.3220446093572775,0.5736653385366708,0.20403650062843326,-1.6454661368507004,9.167912159526697,2.5900039672851562,0.22874154931994894,-0.5545005798339844,-2.9164671654879584,1.8074660058199896,-1.7354838726609785,0.6264827129930097,-2.339996337890625,59.693812013187966,5.229267947016481,1.1809832928269892,11,-0.01999664306640625,0.3500022888183594,-0.125,-0.18999862670898438,4.430000305175781,3,0.041220689894130746,1.0346395838493807,69.79000091552734,-1.1701986056213123,69.83000183105469,1.1249991485071342,69.01000213623047,0.041220689894130746
11213,2016-11-11,69.84999847412111,70.05999755859375,69.0,69.01999664306639,4974900.0,0.01026900622997351,-1.4367896730742247,-0.9651177232483785,39.799322285313856,48.94447160840366,-0.5999783755821824,-0.030800986788548812,-0.5115586989154508,-2.254994327214021,9.373465036145634,1.05999755859375,0.0435070698502642,0.08749847412110512,-2.205767806011309,2.3807647542535193,-1.0591346659450949,1.234131614187305,-2.971595458984396,72.11532113120379,22.211921032526476,1.1466331400662055,11,-0.8849983215332173,-0.3599967956543111,-0.754997253417983,-0.40999603271485796,4.190002441406236,4,0.026914887958215283,1.2521743745563347,69.13999938964844,1.0346395838493807,69.79000091552734,-1.1701986056213123,69.83000183105469,0.026914887958215283
11214,2016-11-14,70.01999664306639,70.34999847412111,69.63999938964844,70.13999938964844,6493000.0,0.0024337605248232475,1.629621780471523,-0.14458130342863612,43.18706209149452,47.52674252377415,-1.0058719721968572,-0.07882677297807561,-0.6846483189248858,-2.3423123009363565,9.514626709782279,0.7099990844726705,-0.024442255926530265,0.1774967193603345,-2.0285512926671743,2.3835447313878433,-0.9255272866534199,1.280520725374089,-3.064761663818345,77.56397559573969,30.167693473145576,1.103024006013751,11,-1.2599945068359233,-0.5299949645995952,-0.894996643066392,-1.0849952697753764,4.1500015258789205,0,0.045415602079876605,-1.4367896730742247,69.84999847412111,1.2521743745563347,69.13999938964844,1.0346395838493807,69.79000091552734,0.045415602079876605
11215,2016-11-15,71.02999877929688,71.36000061035156,70.05000305175781,70.19999694824219,4736500.0,0.014424481357505181,-1.3186010397677401,-6.916523618792493,46.288206333566265,46.38494166343136,-1.9742253775952037,-0.9999040386070988,-1.6896155231748935,-3.2188524394485114,9.88492544254994,1.3400039672851705,-0.1460330673227901,1.0984989166259709,-1.1501149155046306,3.3471127487565724,-0.02580799943933698,2.2228058326912787,-3.9994684752197287,91.22336054347228,47.51589953099432,1.1243069160653036,11,-1.9499969482421875,-1.5399971008300781,-1.537496566772461,-2.214996337890625,3.1699981689453125,1,0.020695498324175388,1.629621780471523,70.01999664306639,-1.4367896730742247,69.84999847412111,1.2521743745563347,69.13999938964844,0.020695498324175388
11216,2016-11-16,71.19999694824219,71.30000305175781,70.55999755859375,71.01000213623047,4880400.0,0.0023933291829769665,2.7948316672861364,0.2289089070686644,52.81433339637866,47.08925342012271,-1.9827608279633324,-1.0911696610077968,-1.8428280824615229,-3.2295734189427776,10.253646989956733,0.7400054931640625,-0.3554258814442619,1.182997131347662,-1.1242094633924324,3.4902037260877563,0.029393833977621853,2.336600428717702,-3.99628783191406,95.04633139882324,50.842279073885216,1.1536032973700439,11,-2.1199951171875,-1.7099952697753906,-1.9449958801269531,-2.3849945068359375,3.1800003051757812,2,0.03160112494998568,-1.3186010397677401,71.02999877929688,1.629621780471523,70.01999664306639,-1.4367896730742247,69.84999847412111,0.03160112494998568
11217,2016-11-17,72.08000183105469,72.27999877929688,70.62999725341797,71.16999816894531,3773800.0,0.012359619670380129,1.5190909938032895,4.789623740111633,56.98689010677819,48.395290202216245,-2.466898598204452,-1.884274243165521,-2.679356578533259,-3.9627275040042065,10.986065094338782,1.6500015258789062,-0.3742576585956101,1.9465019226074247,-0.5328211500298323,4.425824995244682,0.7068403862887891,3.1861634589260603,-4.710041054965629,93.90252979651838,45.82970866826525,1.2396615363186307,11,-2.140003204345703,-2.5400009155273438,-2.842500686645508,-3.2649993896484375,2.7900009155273438,3,0.011237479717221222,2.7948316672861364,71.19999694824219,-1.3186010397677401,71.02999877929688,1.629621780471523,70.01999664306639,0.011237479717221222
11218,2016-11-18,72.5999984741211,73.1500015258789,71.75,71.83999633789062,5484200.0,0.00721415968169925,-1.9787430908958095,0.835163821724404,59.08618438565583,49.55010822993203,-2.4619594943588794,-2.3158715403490646,-3.074146072410258,-4.347006534343706,11.938852660055776,1.4000015258789062,-0.3321010639741502,2.334998703002924,-0.37597287827497894,5.045970284280827,0.9795129123639725,3.6904844936418755,-4.935435417839571,84.33040692253017,31.944670122282126,1.3554857906389484,11,-2.2249984741210938,-2.6249961853027344,-3.5949974060058594,-3.7849960327148438,1.4500045776367188,4,0.013360898637606589,1.5190909938032895,72.08000183105469,2.7948316672861364,71.19999694824219,-1.3186010397677401,71.02999877929688,0.013360898637606589
11219,2016-11-21,73.68000030517578,73.7300033569336,72.69999694824219,72.75,5447000.0,0.014876058591649421,1.0,1.2236811725141796,72.7956612585534,51.88942356736554,-3.140069639594074,-3.4133606564365806,-4.054751835987133,-5.305986795276624,11.848303322560865,1.1300048828125,-0.0676829540486068,3.315000534057617,0.2587043586849376,6.371296709430297,1.7868524463712845,4.84314862174395,-5.576602171326471,98.6412215323057,39.92635683211196,1.5281480876863371,11,-3.0149993896484375,-3.414997100830078,-4.674999237060547,-4.864997863769531,0.470001220703125,0,0.004886001748920732,-1.9787430908958095,72.5999984741211,1.5190909938032895,72.08000183105469,2.7948316672861364,71.19999694824219,0.004886001748920732
11220,2016-11-22,74.4000015258789,74.63999938964844,74.02999877929688,74.08999633789062,6824100.0,0.009772003497841242,-1.837210127570483,0.33333880243156105,79.51168665399442,55.14520559735247,-3.513081901337415,-4.091085618421971,-4.64914442210258,-5.890928764073351,11.848122292382557,0.9599990844726562,0.28852453069754347,3.8750015258789006,0.3374879063295282,7.412515145428273,2.1062447161042144,5.643758335653587,-5.733942869721162,94.11770205731767,27.240715881961847,1.7687568097746829,11,-3.015003204345703,-3.6800003051757812,-5.395000457763672,-5.584999084472656,-1.4300003051757812,1,-0.0030914429061347226,1.0,73.68000030517578,-1.9787430908958095,72.5999984741211,1.5190909938032895,72.08000183105469,-0.0030914429061347226
11221,2016-11-23,74.05999755859375,74.55000305175781,73.91999816894531,74.37999725341797,3995500.0,-0.004569945703117861,-1.1000216166728125,-1.0322398050845372,84.920553225317,59.48776663745024,-2.7979119144529108,-3.7587097216187146,-4.1958539391632,-5.4027397455174935,12.092883364787275,0.6300048828125,0.5311291775053917,3.4174976348876953,-0.42841263743252966,7.26340790720792,1.4945424987275828,5.340452771047808,-4.677066014417122,85.53612164406705,10.856901965108577,1.9229551361601143,11,-2.2399978637695312,-3.339996337890625,-4.864997863769531,-5.2449951171875,-0.4799957275390625,2,0.001890350989245837,-1.837210127570483,74.4000015258789,1.0,73.68000030517578,-1.9787430908958095,72.5999984741211,0.001890350989245837
11222,2016-11-25,74.43000030517578,74.61000061035156,73.7300033569336,73.87000274658203,1978800.0,0.004995986480951453,-1.0952406902815621,-1.7499940395298381,88.41389525862658,64.88938585670721,-2.6134467195085023,-4.04467810009001,-4.492035220315174,-5.61786775266998,12.611377154701565,0.8799972534179688,0.7121551336550738,3.6025005340576115,-0.6005153274140014,7.805516395529224,1.500992603321805,5.704008464793418,-4.416220619542543,92.73359415836408,10.343185021900666,2.101507930735806,11,-2.2900009155273438,-3.7099990844726562,-5.2350006103515625,-5.614997863769531,-0.94000244140625,4,-0.0006718131338545597,-1.1000216166728125,74.05999755859375,-1.837210127570483,74.4000015258789,1.0,73.68000030517578,-0.0006718131338545597
11223,2016-11-28,74.52999877929688,74.88999938964844,74.04000091552734,74.29000091552734,4512000.0,0.0013435237634165098,-1.297299805140577,0.42856948228882835,86.41154191078853,69.69210583662876,-2.2124347835295737,-4.059014578588048,-4.52004148857759,-5.572174343143928,13.212320849033581,0.8499984741210938,0.9432335704954653,3.5159992218017635,-1.0011604704590127,8.03315891406254,1.2574193756713754,5.774579067932152,-3.961072729181808,83.56163429112901,-2.679041253768844,2.258579846130388,11,-2.05999755859375,-3.68499755859375,-5.334999084472656,-5.714996337890625,-1.6100006103515625,0,0.004561974679377023,-1.0952406902815621,74.43000030517578,-1.1000216166728125,74.05999755859375,-1.837210127570483,74.4000015258789,0.004561974679377023
11224,2016-11-29,74.4000015258789,75.25,74.2300033569336,74.66000366210938,6347000.0,-0.0017442272312780949,-2.399997456862022,-1.0833518771656547,83.16396980578837,73.78941288909787,-1.5598280587129096,-3.8466429215804396,-4.323881121049226,-5.319712764071369,13.91532396064955,1.0199966430664062,1.3076403910398113,3.2085018157958984,-1.5538607645507483,7.970864396142545,0.8273205256225822,5.589683105969215,-3.2261252082291634,44.0789242529953,-39.28709380732659,2.3811812901733234,11,-1.4950027465820312,-3.375,-5.525001525878906,-5.584999084472656,-0.25,1,-0.004704280469663091,-1.297299805140577,74.52999877929688,-1.0952406902815621,74.43000030517578,-1.1000216166728125,74.05999755859375,-0.004704280469663091
11225,2016-11-30,73.93000030517578,74.69000244140625,73.93000030517578,74.66999816894531,6768200.0,-0.006317220578814675,-1.0540657573226935,2.8461222453710495,78.27865606056815,76.61878207400781,-0.7098493272074933,-3.186382594982291,-3.7802084301260095,-4.730812716250526,14.589845670875512,0.7600021362304688,1.707833894251479,2.514000701904294,-2.3234431899627452,7.351444593771333,0.0952787559707815,4.932722647837807,-2.1039441983499927,13.157723022250778,-65.97948299896048,2.418721945933517,11,-0.9900016784667969,-2.904998779296875,-4.530002593994141,-4.909999847412109,0.40999603271484375,2,0.0029758044068035616,-2.399997456862022,74.4000015258789,-1.297299805140577,74.52999877929688,-1.0952406902815621,74.43000030517578,0.0029758044068035616
11226,2016-12-01,70.41000366210938,73.91000366210938,69.95999908447266,73.87999725341797,9631100.0,-0.04761256091622079,1.2379588705058517,4.689194065551122,56.23161907842327,76.53486307085727,3.00199383038526,0.48197707014757896,-0.2381743607209046,-1.1268265079785778,14.776858986656489,3.970001220703125,2.001445156292249,-1.084496307373044,-5.795225160210663,3.6262325454645747,-3.4398607337918605,1.2708681190457725,4.839996337890625,8.506701318630286,-70.07069229075944,2.3553644264188103,12,2.194995880126953,0.6149978637695312,-0.9550056457519531,-1.3350028991699219,4.189994812011719,3,0.03635843524279481,-1.0540657573226935,73.93000030517578,-2.399997456862022,74.4000015258789,-1.297299805140577,74.52999877929688,0.03635843524279481
11227,2016-12-02,70.72000122070312,71.16000366210938,69.91999816894531,69.98999786376953,5946400.0,0.004402748792364797,-1.8505783413573265,-0.21037599572577223,54.44332311145221,76.01898959594578,2.770097872587172,0.41537567633993433,-0.5285256620621084,-1.3527340043011122,14.20284827486542,1.2400054931640625,2.216779050008654,-0.9154987335205078,-5.33290209988138,3.5019046328403647,-3.124200416700944,1.2932029496599284,4.424198760986329,15.009432962980988,-61.72567616171448,2.2087016831804367,12,1.8649978637695312,0.30500030517578125,-0.9325008392333984,-1.5999984741210938,4.4799957275390625,4,0.040441184403066766,1.2379588705058517,70.41000366210938,-1.0540657573226935,73.93000030517578,-2.399997456862022,74.4000015258789,0.040441184403066766
11228,2016-12-05,70.51000213623047,71.52999877929688,70.37999725341797,71.33999633789062,6405100.0,-0.002969444016513667,-1.1100868627903884,-1.1369731300230972,52.49239777156533,73.76307143072488,2.96416750804903,0.9007446445217795,-0.2757699256761299,-1.0633233696226796,13.088374470091606,1.1500015258789062,2.3578418420984804,-1.2709980010986328,-5.3036793986467785,2.761683396449513,-3.2873386998727057,0.74534269767544,4.425229772949223,11.069489016824742,-62.85252612409871,2.016340698774073,12,2.0749969482421875,0.5149993896484375,-0.5625019073486328,-1.2700004577636719,4.339996337890625,0,0.04226344684803007,-1.8505783413573265,70.72000122070312,1.2379588705058517,70.41000366210938,-1.0540657573226935,73.93000030517578,0.04226344684803007
11229,2016-12-06,71.37000274658203,71.38999938964844,70.61000061035156,71.11000061035156,7039800.0,0.012196859797138915,4.200071208768851,-0.3132577742234969,51.756218783915536,70.67913055627164,1.9467568226315137,0.2388612624111488,-1.0640856492791642,-1.8387440669989417,13.157468248413343,0.8799972534179688,2.412709263584617,-0.5289974212646484,-4.352992996195681,3.294998153666384,-2.4409952087301576,1.3830003662008608,3.3646198129882805,30.39839159071934,-39.627608557874964,1.9119977874655145,12,1.214996337890625,-0.345001220703125,-1.3650035858154297,-2.1300010681152344,3.6299972534179688,1,0.021717743627766906,-1.1100868627903884,70.51000213623047,-1.8505783413573265,70.72000122070312,1.2379588705058517,70.41000366210938,0.021717743627766906
11230,2016-12-07,72.19999694824219,72.43000030517578,71.12000274658203,71.5,6045900.0,0.011629454528778282,1.2586093499250217,2.6922738343261248,54.83559165459047,67.33635704841316,0.8625834488327371,-0.4263334341734435,-1.844477391354772,-2.5839022018219424,13.402779774216944,1.30999755859375,2.423529716590778,0.1824970245361328,-3.516378376321285,3.8813724253935504,-1.666940675892576,2.0319347249648416,2.3420406357031283,57.14274787849585,-9.316893681101952,1.8494377004287117,12,0.38500213623046875,-1.1749954223632812,-2.194997787475586,-2.9599952697753906,2.2900009155273438,2,0.027008374793071166,4.200071208768851,71.37000274658203,-1.1100868627903884,70.51000213623047,-1.8505783413573265,70.72000122070312,0.027008374793071166
11231,2016-12-08,72.12999725341797,72.58000183105469,71.87999725341797,72.31999969482422,5473600.0,-0.0009695249000412076,-1.0289915966386554,-0.271433242506812,50.262305712444416,63.097291543281806,0.7040615756390309,-0.18133574138948916,-1.7340149708848003,-2.4246204252842745,12.883562994834385,0.7000045776367188,2.1913179536165757,-0.00450248718262003,-3.5516318238438345,3.5426268494785944,-1.7780671555132272,1.7690621811479872,2.227158753927341,83.08255796610948,19.264184166636888,1.7735646683306059,12,0.4550018310546875,-1.1049957275390625,-2.082498550415039,-2.889995574951172,2.25,3,0.030639112278185054,1.2586093499250217,72.19999694824219,4.200071208768851,71.37000274658203,-1.1100868627903884,70.51000213623047,0.030639112278185054
11232,2016-12-09,71.98999786376953,72.6500015258789,71.55999755859375,72.3499984741211,6101200.0,-0.001940931581580041,1.2708257172375428,1.8947157083199486,46.66666110790556,58.68119367629481,0.5157887838593638,0.19302230636604634,-1.557569149899038,-2.2033897923543577,12.857016314750162,1.0900039672851562,1.7986705293234877,-0.2870018005371122,-3.5447964985270346,2.97079289745281,-1.9158991495320805,1.341895548457856,2.189671830039785,70.92500352900845,9.300514760519015,1.6288973489949634,12,0.595001220703125,-0.964996337890625,-1.9549980163574219,-2.7499961853027344,1.8899993896484375,4,0.036255044975700645,-1.0289915966386554,72.12999725341797,1.2586093499250217,72.19999694824219,4.200071208768851,71.37000274658203,0.036255044975700645
11233,2016-12-12,71.7300033569336,71.93000030517578,71.19000244140625,71.88999938964844,3340600.0,-0.0036115365266149446,5.1667037543313095,0.4444326707074132,38.2953175774939,53.69578787315098,0.3764198018285754,0.6335669457926087,-1.2743589452200723,-1.8542290688762932,12.917056795514045,0.7999954223632812,1.3598140566689665,-0.6409965515136662,-3.70676593765792,2.4247728346305877,-2.1738812445858002,0.8918881415584679,2.279279475881168,54.902070781302,-1.9557778736390574,1.5328846930721276,12,0.5749969482421875,-0.7050018310546875,-1.9925041198730469,-2.490001678466797,3.0199966430664062,0,0.048375762287946156,1.2708257172375428,71.98999786376953,-1.0289915966386554,72.12999725341797,1.2586093499250217,72.19999694824219,0.048375762287946156
11234,2016-12-13,73.19999694824219,73.5999984741211,71.7699966430664,71.94999694824219,6950900.0,0.02049342705302548,-1.273293338261636,-7.812693719898908,43.39202995300518,49.819496083421754,-1.432319059361987,-0.6176405641312357,-2.6868131165735605,-3.234864123155461,13.368064399228075,1.8699951171875,0.8569369461883696,0.66999702453613,-2.206381319802418,3.5463753688746777,-0.7681921476331439,2.108186196705404,0.6457144980177958,83.8708784278498,30.415576084118953,1.4381891721692721,12,-1.2849960327148438,-1.7749977111816406,-3.7099952697753906,-3.9599952697753906,2.5300064086914062,1,0.022541005391647495,5.1667037543313095,71.7300033569336,1.2708257172375428,71.98999786376953,-1.0289915966386554,72.12999725341797,0.022541005391647495
11235,2016-12-14,72.5,73.69999694824219,72.4000015258789,73.55000305175781,6474100.0,-0.009562800238053781,-1.07999267578125,-0.84000244140625,41.737276492019824,48.20901357382137,-1.0689065048129578,0.20883912653735592,-1.9339675452849008,-2.4603279726403002,14.198619340790513,1.2999954223632812,0.3778220848077467,-0.10349998474120525,-2.8922829747965295,2.685283005314119,-1.4978914797688674,1.2908915102864569,-2.5800018310546875,52.19125201373902,2.678542050581086,1.3943914950276644,12,-0.69000244140625,-1.0750007629394531,-3.009998321533203,-3.259998321533203,4.5800018310546875,2,0.034482758620689724,-1.273293338261636,73.19999694824219,5.1667037543313095,71.7300033569336,1.2708257172375428,71.98999786376953,0.034482758620689724
11236,2016-12-15,73.44999694824219,73.58999633789062,72.44999694824219,72.7300033569336,5079500.0,0.013103406182650934,1.2800161744398075,-0.6857061892374987,45.10974715552825,47.17194957871871,-1.7235849233340588,-0.5944272382488833,-2.851547567996448,-3.4125339206254353,15.07405850343575,1.1399993896484375,-0.04200761489624938,0.7339969635009709,-1.9973353322827876,3.4653292592847293,-0.6316691843909155,2.099663111392857,-3.4543988037109443,90.0398188394784,44.09428461070691,1.36566614789188,12,-1.4099998474121094,-2.0249977111816406,-3.9599952697753906,-4.209995269775391,5.1300048828125,3,0.01415930508833374,-1.07999267578125,72.5,-1.273293338261636,73.19999694824219,5.1667037543313095,71.7300033569336,0.01415930508833374
11237,2016-12-16,72.88999938964844,73.75,72.68000030517578,73.36000061035156,6478700.0,-0.007624201250659879,-1.4044953452089084,-0.6527852836146698,42.17554945654943,46.025633099272504,-0.9201678329904013,0.03095161731610574,-2.276577608920931,-2.8556290497882344,15.3855721426323,1.0699996948242188,-0.44272470377794093,0.13349952697754475,-2.582101166932347,2.8491002208874363,-1.224300819977401,1.4912998739324905,-2.8203132690429698,66.40619412059223,24.17707915243826,1.3578003469549422,12,-0.7099990844726562,-1.2000007629394531,-3.5224971771240234,-3.6499977111816406,6.370002746582031,4,0.020441732422090464,1.2800161744398075,73.44999694824219,-1.07999267578125,72.5,-1.273293338261636,73.19999694824219,0.020441732422090464
11238,2016-12-19,73.56999969482422,74.08000183105469,72.95999908447266,73.11000061035156,3818000.0,0.009329130345312464,-1.947367364352758,-0.9787189143562106,46.23751487148273,45.41244377566886,-1.252135664118697,-0.6035994672710672,-2.93049385735398,-3.5181935442261647,15.270836590281828,1.19000244140625,-0.39208449732210227,0.7649997711181697,-1.9733846175512753,3.5033841597876147,-0.6041924232165599,2.1341919654528994,-3.353101019042967,77.9220350290808,34.442804964209316,1.3691921943347252,12,-0.9699974060058594,-1.4449996948242188,-4.264997482299805,-4.329998016357422,4.459999084472656,0,0.004213640884594971,-1.4044953452089084,72.88999938964844,1.2800161744398075,73.44999694824219,-1.07999267578125,72.5,0.004213640884594971
11239,2016-12-20,74.04000091552734,74.19000244140625,73.5999984741211,73.93000030517578,3182000.0,0.0063884901814970085,1.8780424264979532,0.23913223757318428,50.4986442741333,44.93056073339584,-1.45676228310856,-1.1017339648358302,-3.3381080447823024,-3.960184623239911,14.852581987720415,0.6200027465820312,-0.3121778542330418,1.217000961303711,-1.5501819039287028,3.9841838265361247,-0.16659047131250304,2.600592393919925,-3.5913160504296826,91.62003077329628,42.47512634649755,1.3835914326162082,12,-1.3499984741210938,-1.595001220703125,-4.8125,-4.799999237060547,3.8600006103515625,1,0.009589398645236447,-1.947367364352758,73.56999969482422,-1.4044953452089084,72.88999938964844,1.2800161744398075,73.44999694824219,0.009589398645236447
11240,2016-12-21,74.16999816894531,74.72000122070312,74.13999938964844,74.22000122070312,4272200.0,0.0017557705538966406,-9.545429324455542,-0.4545706755444583,74.60739415170573,47.63557055998042,-1.4281083854470467,-1.3173892246419143,-3.3652030913475386,-4.063207128269923,14.060489005595011,0.6800003051757812,-0.16994677245045864,1.3584983825683565,-1.38288063852076,4.099877403657473,-0.012191127976194593,2.7291878931129077,-3.422007897742958,75.7708362741737,20.597929757668908,1.370689510544555,12,-1.214996337890625,-1.5849990844726562,-5.04499626159668,-4.929996490478516,1.3700027465820312,2,0.021032833038971965,1.8780424264979532,74.04000091552734,-1.947367364352758,73.56999969482422,-1.4044953452089084,72.88999938964844,0.021032833038971965
11241,2016-12-22,74.19999694824219,74.31999969482422,73.75,74.25,3470700.0,0.0004044597551229323,4.999919691615805,1.0,73.64137138923961,50.63276059123977,-1.2668181161787828,-1.4085804813782943,-3.280157980051925,-4.0493367210744395,13.193412927337672,0.5699996948242188,-0.062355932466658714,1.3814971923828097,-1.373983571547143,4.136977956312762,0.003756810417826273,2.759237574347793,-3.054805582089756,74.50960592698972,13.667377482144431,1.3777403819649767,12,-1.2449951171875,-1.6149978637695312,-4.914995193481445,-4.959995269775391,2.0699996948242188,3,0.03881408357498217,-9.545429324455542,74.16999816894531,1.8780424264979532,74.04000091552734,-1.947367364352758,73.56999969482422,0.03881408357498217
11242,2016-12-23,74.37999725341797,74.38999938964844,74.0,74.11000061035156,1690800.0,0.002425880223436483,1.6896424719160243,-5.399603295697284,76.39843289749508,54.86644007123989,-1.198141798420835,-1.6785806678495447,-3.318406575290524,-4.1844547730892145,12.462778792282885,0.3899993896484375,-0.040548631811745395,1.56399765014649,-1.1854106322612523,4.313405932554232,0.18929350894261177,2.9387017913503684,-2.877324901810468,80.6816162159116,12.984004159407974,1.3747041412038716,12,-1.1349983215332031,-1.7949981689453125,-5.094995498657227,-5.139995574951172,1.5100021362304688,4,0.056466855777461245,4.999919691615805,74.19999694824219,-9.545429324455542,74.16999816894531,1.8780424264979532,74.04000091552734,0.056466855777461245
11243,2016-12-27,74.87000274658203,75.1500015258789,74.16000366210938,74.41999816894531,2037200.0,0.0065878665132854675,-1.0412461951092897,1.6667043431574784,75.14376415443877,58.39441053806585,-1.3364384786268175,-2.2575538340989567,-3.681255181233297,-4.637929073723427,11.714853844171811,0.9899978637695312,0.0690539808743722,2.0370029449462947,-0.7608072379775592,4.834813127870149,0.6380978534843678,3.4359080364082217,-3.045597508064972,81.93559819257538,9.126628945186155,1.3989050914619257,12,-1.095001220703125,-2.285003662109375,-5.130002975463867,-5.5800018310546875,1.6299972534179688,1,0.058634956973457,1.6896424719160243,74.37999725341797,4.999919691615805,74.19999694824219,-9.545429324455542,74.16999816894531,0.058634956973457
11244,2016-12-28,74.05000305175781,75.05000305175781,73.9800033569336,74.95999908447266,2683400.0,-0.010952312872215764,-1.0381035422343323,-2.0221928352237084,63.30943149334539,60.79131664932425,-0.4282171274626023,-1.5442964626207356,-2.7387487230872978,-3.794417847638499,10.66454076838989,1.0699996948242188,0.22615975973766922,1.2345031738281307,-1.5261699402730784,3.9951762879293398,-0.14583338322248096,2.6148397308787423,-1.826526258757326,21.42876605577081,-51.15755082773609,1.3803365570506059,12,-0.2500038146972656,-1.4650039672851562,-3.875001907348633,-4.325000762939453,2.1699981689453125,2,0.053747408015057285,-1.0412461951092897,74.87000274658203,1.6896424719160243,74.37999725341797,4.999919691615805,74.19999694824219,0.053747408015057285
11245,2016-12-29,74.1500015258789,74.4000015258789,73.80000305175781,73.83999633789062,3292600.0,0.0013504182309242996,-2.0769802609699317,-0.3406665269335569,64.46998513466247,62.942454202561386,-0.30122628480555136,-1.7148912844934898,-2.739310152345169,-3.8699249049444404,9.780636167668789,0.5999984741210938,0.5090363831074569,1.3235015869140625,-1.4575476139250725,4.1045507877531975,-0.06702301350550499,2.71402618733363,-1.5753417649330146,28.571506422308325,-40.9237462165195,1.390524600419569,12,-0.2350006103515625,-1.56500244140625,-3.684999465942383,-4.134998321533203,2.029998779296875,3,0.05057316146772051,-1.0381035422343323,74.05000305175781,-1.0412461951092897,74.87000274658203,1.6896424719160243,74.37999725341797,0.05057316146772051
11246,2016-12-30,72.97000122070312,74.45999908447266,72.7699966430664,74.43000030517578,4311800.0,-0.01591369225749717,1.223692333947367,-4.7095956488568405,56.10976079604641,64.49069990694994,0.8979559955404,-0.35127904266236953,-1.4792713646864968,-2.673802581567145,9.606265143999966,1.69000244140625,0.6224780111081429,0.015501403808599434,-2.522258636685976,2.5532614443031747,-1.2533786164386953,1.2843814240558942,2.1800003051757812,8.403536441503821,-58.39469743356132,1.2688800202472879,12,0.9899978637695312,-0.38500213623046875,-1.917501449584961,-2.5,2.9799957275390625,4,0.0352199486341116,-2.0769802609699317,74.1500015258789,-1.0381035422343323,74.05000305175781,-1.0412461951092897,74.87000274658203,0.0352199486341116
11247,2017-01-03,73.58000183105469,74.30999755859375,73.05000305175781,73.52999877929688,4847900.0,0.008359608060120038,-1.4950521974286535,-0.03424868706398767,61.051381360003134,66.1366850723411,0.44267756099200994,-0.775805547024305,-2.008876940397201,-3.258222192727686,9.40085694233459,1.339996337890625,0.8367323353266585,0.4825019836425781,-1.8381314248383376,2.803135392123494,-0.6778147205978797,1.642818687883036,1.5223995971679756,34.03376160434939,-32.85362924273557,1.1603167042404594,1,0.37999725341796875,-0.9950027465820312,-2.3100013732910156,-2.8600006103515625,1.720001220703125,1,0.036558776095006795,1.223692333947367,72.97000122070312,-2.0769802609699317,74.1500015258789,-1.0381035422343323,74.05000305175781,0.036558776095006795
11248,2017-01-04,73.48999786376953,73.97000122070312,73.25,73.6500015258789,4507100.0,-0.001223212354517389,-1.2500059604701619,-3.199877937137626,52.07439917135363,66.31176894981002,0.5812661983272278,-0.4754789058109452,-1.8449586029723832,-3.1446572876793937,9.436973757608659,0.720001220703125,0.9533914838038271,0.24349822998047443,-1.7350846647790803,2.222081124740029,-0.7457932173992958,1.2327896773602447,1.5657554687500124,31.578912145091937,-31.79036884137663,0.9892914473797759,1,0.470001220703125,-0.904998779296875,-2.05999755859375,-2.7699966430664062,1.6700057983398438,2,0.0326575261347517,-1.4950521974286535,73.58000183105469,1.223692333947367,72.97000122070312,-2.0769802609699317,74.1500015258789,0.0326575261347517
11249,2017-01-05,72.91999816894531,73.69999694824219,72.88999938964844,73.29000091552734,4301100.0,-0.007756153373154828,-2.7674278313017866,2.3124642380316613,53.06121087155259,63.91774858534856,1.0903476593361603,0.22830162691269607,-1.2612708456336463,-2.5516171779478185,9.355752851012975,0.80999755859375,1.1486255882808223,-0.40400123596191406,-2.184627508857403,1.376625036933575,-1.2943143724096586,0.4863119004858305,2.090040029785172,8.875817111488317,-53.597931952205926,0.8903131364477459,1,1.0400009155273438,-0.33499908447265625,-1.2624969482421875,-2.0749969482421875,2.5999984741210938,3,0.049094924862180145,-1.2500059604701619,73.48999786376953,-1.4950521974286535,73.58000183105469,1.223692333947367,72.97000122070312,0.049094924862180145
11250,2017-01-06,74.1500015258789,74.27999877929688,72.47000122070312,72.87999725341797,5244600.0,0.01686784678852904,1.3660117682257904,-3.432418500113409,54.901988021648656,61.83559487783845,-0.15957112859682354,-0.8939553728540517,-2.447536865035687,-3.759017790199522,10.003182389796054,1.80999755859375,1.282971326680297,0.7285018920898381,-1.005933506796211,2.462937290975887,-0.13871580735319355,1.5957195915328697,0.8152358417382999,84.4222165140147,24.384680165147522,0.8672176994430263,1,-0.3400001525878906,-1.6150016784667969,-2.1850013732910156,-3.125,1.4899978637695312,4,0.027916381014527314,-2.7674278313017866,72.91999816894531,-1.2500059604701619,73.48999786376953,-1.4950521974286535,73.58000183105469,0.027916381014527314
11251,2017-01-09,74.33999633789062,75.22000122070312,74.16999816894531,74.51000213623047,4782900.0,0.0025623035482393863,-3.117641778987838,-0.13386238300633177,60.70898104260061,60.09232244951684,-0.36612003030590756,-0.9590652013013283,-2.6071262226757312,-3.9169322994801092,10.845006422051622,1.0699996948242188,1.3341153833559503,0.8079967498779297,-0.8603284251398406,2.4763219248957,-0.02616583763095548,1.6421593373868149,-1.8699951171875,67.99982244318183,8.405686455297896,0.8341625875088876,1,-0.4949951171875,-1.7699966430664062,-2.3574962615966797,-3.3149948120117188,1.3300018310546875,0,0.024751197981258466,1.3660117682257904,74.1500015258789,-2.7674278313017866,72.91999816894531,-1.2500059604701619,73.48999786376953,0.024751197981258466
11252,2017-01-10,74.5999984741211,74.83000183105469,74.05999755859375,74.62000274658203,3712500.0,0.0034974730836507817,2.5,0.1176681775344433,58.110218813227796,58.19970630049341,-0.6611613192704766,-1.0682781397936623,-2.8014817374508283,-4.143016547671849,11.817617300583269,0.7700042724609375,1.1538384507318682,0.9374988555908175,-0.6281161652774472,2.503113876459082,0.15469134515669225,1.7203063660249427,-2.1299972534179688,77.45444557883523,19.34510569776733,0.7828075104341297,1,-0.7549972534179688,-2.029998779296875,-2.7849979400634766,-3.5749969482421875,1.6500015258789062,1,0.0180964946613158,-3.117641778987838,74.33999633789062,1.3660117682257904,74.1500015258789,-2.7674278313017866,72.91999816894531,0.0180964946613158
11253,2017-01-11,75.19999694824219,75.19999694824219,74.45999908447266,74.63999938964844,4361400.0,0.008042875152728612,1.6428610354223434,-27.993897787948132,58.95058203537541,57.7153896940523,-1.3515582426498014,-1.470370955735575,-3.3297647089385265,-4.710213607920878,12.688270536016475,0.7399978637695312,0.9972864602168414,1.3639976501464872,-0.06283379204687378,2.790829092339848,0.6505819290498067,2.0774133712431677,-2.6749957275390557,99.27257191051136,43.526594762715035,0.7134157210966814,1,-1.3549957275390625,-2.3999977111816406,-3.3949966430664062,-4.174995422363281,1.2400054931640625,2,0.0013298684517826231,2.5,74.5999984741211,-3.117641778987838,74.33999633789062,1.3660117682257904,74.1500015258789,0.0013298684517826231
11254,2017-01-12,74.8499984741211,75.13999938964844,74.08999633789062,75.0,4408200.0,-0.004654235217083635,3.8837316584162807,-0.2678610354223433,55.074625675969585,56.67146086530864,-0.979110478719079,-1.0439439824109513,-2.9122508752047054,-4.331351328623782,12.977484577653797,1.1100006103515625,0.787938038606427,0.9314990997314396,-0.5308600554652685,2.3938582549281477,0.20031952213308557,1.6626786773297937,-2.271097253417963,86.54535466974433,31.95546098060902,0.7311795775983526,1,-1.0049972534179688,-1.93499755859375,-3.0449981689453125,-3.8249969482421875,2.2300033569335938,3,0.004141685962698594,1.6428610354223434,75.19999694824219,2.5,74.5999984741211,-3.117641778987838,74.33999633789062,0.004141685962698594
11255,2017-01-13,75.0,75.30000305175781,74.7300033569336,74.83000183105469,3372500.0,0.0020040284427096378,-2.081120092378753,-1.1333095976806877,55.865118714146355,56.64427841176419,-1.1128924712069193,-1.0509303925919369,-2.9461466493233104,-4.4470126901660905,13.267627576118807,0.5699996948242188,0.5575082646202532,0.9565006256103459,-0.42021178538480797,2.3332130366054997,0.26814442011277606,1.6448568311079157,-2.3682767792968633,75.80631268073587,22.755613632620346,0.6883562054975765,1,-1.1149978637695312,-1.7899971008300781,-3.1949996948242188,-3.9749984741210938,2.2300033569335938,4,0.006933288574218821,3.8837316584162807,74.8499984741211,1.6428610354223434,75.19999694824219,2.5,74.5999984741211,0.006933288574218821
11256,2017-01-17,74.48999786376953,74.94999694824219,74.29000091552734,74.66999816894531,4413100.0,-0.0068000284830729285,-1.2758711408689705,-1.0588367291984562,50.76923405245176,55.50181759981404,-0.4074523539944295,-0.48382505103182893,-2.3042282322050482,-3.9049681096366555,13.408985042187716,0.7099990844726562,0.47046073230563934,0.39449844360350994,-0.9662975094872763,1.7552943966942962,-0.2858995329418832,1.074896420148903,-1.7515434498242115,34.67729034639759,-14.26367696447577,0.6803979765453959,1,-0.6049957275390625,-1.2449951171875,-2.68499755859375,-3.464996337890625,2.6500015258789062,1,0.015438334794720676,-2.081120092378753,75.0,3.8837316584162807,74.8499984741211,1.6428610354223434,75.19999694824219,0.015438334794720676
11257,2017-01-18,74.37999725341797,74.83999633789062,74.25,74.7300033569336,5531400.0,-0.001476716519078658,1.070191406772855,1.9444750561607256,46.38105477158035,54.86922377761701,-0.19225633445495305,-0.27033425623145035,-2.0305662511398594,-3.76196200081138,13.439823526478744,0.589996337890625,0.3590041383791771,0.20999794006347372,-1.030765045496949,1.4507609256238965,-0.41038355271673765,0.8303794328436851,-1.539080893960147,23.96688482830805,-19.941237057653726,0.6203814927802115,1,-0.4949951171875,-1.1349945068359375,-2.5749969482421875,-3.3549957275390625,2.8600006103515625,2,0.0173433848233715,-1.2758711408689705,74.48999786376953,-2.081120092378753,75.0,3.8837316584162807,74.8499984741211,0.0173433848233715
11258,2017-01-19,73.87999725341797,74.80999755859375,73.87000274658203,74.22000122070312,4468500.0,-0.006722237408754772,-4.222295220938857,0.9714229662568663,48.68212652957423,54.38265885073052,0.4122336333427512,0.2678116026738593,-1.3596691064693829,-3.230251498471773,13.116127366288005,0.9399948120117188,0.39008821172426167,-0.30550193786621094,-1.5222177472061418,0.9112138714737199,-0.9138598425361693,0.3028559668037474,-0.9407174262681508,0.6989164127981732,-44.15030356766858,0.6083579046699651,1,0.0050048828125,-0.6349945068359375,-2.0749969482421875,-2.8549957275390625,3.3100051879882812,3,0.03207908547225058,1.070191406772855,74.37999725341797,-1.2758711408689705,74.48999786376953,-2.081120092378753,75.0,0.03207908547225058
11259,2017-01-20,74.75,74.88999938964844,74.16000366210938,74.16000366210938,6661400.0,0.011775890348206364,-1.4745771478818601,-1.7352630988443847,54.15510899348121,54.29967229204526,-0.19096663310342876,-0.5757937518722116,-2.0905972583489927,-4.062045092364627,12.729920012827492,1.0100021362304688,0.348677641881153,0.5290008544921818,-0.7110478663765889,1.7690495753609525,-0.09102350594220354,1.1490252149265672,-1.716291243865868,61.53825633693106,14.025664234310945,0.6200243604343861,1,-0.16499710083007812,-1.2150001525878906,-3.0849990844726562,-3.7249984741210938,1.8700027465820312,4,0.022608728313127102,-4.222295220938857,73.87999725341797,1.070191406772855,74.37999725341797,-1.2758711408689705,74.48999786376953,0.022608728313127102
11260,2017-01-23,75.7300033569336,75.73999786376953,74.63999938964844,74.80000305175781,6895100.0,0.013110412801787152,1.315812298722263,1.5762814876118554,69.65810154467808,55.2940190144983,-1.031779857473083,-1.5103705404247876,-2.943705964543881,-5.00142521583922,12.250144234994917,1.0999984741210938,0.4424180193340561,1.4310039520263729,0.01999567167672467,2.842012232376021,0.7254998118515488,2.136508092201197,-2.60564282897451,99.46553299823748,45.06414279101458,0.7055041401748228,1,-0.9250030517578125,-1.660003662109375,-4.060003280639648,-4.7050018310546875,2.4199981689453125,0,0.017826467902797072,-1.4745771478818601,74.75,-4.222295220938857,73.87999725341797,1.070191406772855,74.37999725341797,0.017826467902797072
11261,2017-01-24,77.08000183105469,77.31999969482422,75.91000366210938,76.19000244140625,8561600.0,0.017826467902797072,1.0583957052481512,0.9569882769879489,72.55151801164071,56.89860781432195,-2.1816595547576725,-2.7758634034517087,-4.147216848539983,-6.29183978391643,12.508291445019953,1.589996337890625,0.6220176923928022,2.637002182006839,0.7582322963280461,4.515772067685631,1.6976172391674424,3.576387124846235,-3.79870306294697,93.04353402712971,34.57593578715532,0.9393849428393976,1,-1.4850006103515625,-2.1950035095214844,-5.462503433227539,-6.055000305175781,1.0,1,0.001946049848411846,1.315812298722263,75.7300033569336,-1.4745771478818601,74.75,-4.222295220938857,73.87999725341797,0.001946049848411846
11262,2017-01-25,78.58000183105469,78.72000122070312,77.19000244140625,77.72000122070312,8112800.0,0.019460300523704177,1.6842098218468498,0.9662934832924718,77.75354824860995,58.987826282459125,-3.417065665254114,-4.158273138466001,-5.4593241726790325,-7.726601041273199,13.005127449601728,1.6399993896484375,0.7499420909407206,3.927001953125,1.2914054192190605,6.5625984870309395,2.6092036861720374,5.244800220077963,-4.975606988809645,97.11341373826292,33.78866040163139,1.3177982669529686,1,-2.2849998474121094,-2.9850006103515625,-6.847503662109375,-7.555000305175781,-0.720001220703125,2,-0.01832530424855705,1.0583957052481512,77.08000183105469,1.315812298722263,75.7300033569336,-1.4745771478818601,74.75,-0.01832530424855705
11263,2017-01-26,79.26000213623047,79.47000122070312,78.01000213623047,78.0199966430664,8991500.0,0.0086536051072863,-1.3174689676052074,1.4418658292081403,84.15948054382419,62.21947682333187,-3.867274688956442,-4.735304103248694,-5.962545093552336,-8.33930079905332,13.142953208124025,1.4599990844726562,0.8527415649439547,4.387502288818354,1.0405782333771896,7.734426344259518,2.7140402610977645,6.060964316538943,-5.144046656139622,96.0452131633697,24.76589953244256,1.6734620277205823,1,-2.5900001525878906,-3.2900009155273438,-7.325002670288086,-8.235000610351562,-0.9500045776367188,3,-0.025485796341375266,1.6842098218468498,78.58000183105469,1.0583957052481512,77.08000183105469,1.315812298722263,75.7300033569336,-0.025485796341375266
11264,2017-01-27,78.02999877929688,79.44999694824219,77.73999786376953,79.05999755859375,9737300.0,-0.015518588490818996,-1.1242216598902506,-0.8306404971389897,70.90514317847921,63.89059065270218,-2.3900949088730528,-3.364332345014077,-4.571890678393203,-7.04814676641675,13.362577986776635,1.7099990844726562,0.9499913862519236,2.9584991455078153,-0.6458931525717304,6.562891443587361,1.1563029964680425,4.760695294547588,-3.2715578103325527,70.18629615939899,0.545947077777754,1.8021961490397735,1,-1.3599967956542969,-2.05999755859375,-5.667497634887695,-7.004997253417969,1.0900039672851562,4,-0.01076504358620467,-1.3174689676052074,79.26000213623047,1.6842098218468498,78.58000183105469,1.0583957052481512,77.08000183105469,-0.01076504358620467
11265,2017-01-30,77.9000015258789,78.08000183105469,77.3499984741211,77.5199966430664,8355200.0,-0.0016659907144899178,-1.0277836646462934,-0.36893721667506146,69.30586643607492,65.95021647310476,-2.0176492812947515,-3.097816457075041,-4.312001038562784,-6.858890347350268,13.626328803846482,0.7300033569335938,1.0042097596275994,2.6410018920898466,-1.14702487998629,6.429028664165983,0.7469885060517782,4.535015278127915,-2.576173326705927,55.89885473279956,-13.372790723658085,1.8940133860380677,1,-1.2299995422363281,-1.9300003051757812,-5.332500457763672,-6.875,1.4399948120117188,0,-0.016431306215978103,-1.1242216598902506,78.02999877929688,-1.3174689676052074,79.26000213623047,1.6842098218468498,78.58000183105469,-0.016431306215978103
11266,2017-01-31,75.54000091552734,77.54000091552734,75.25,77.4000015258789,11129400.0,-0.030295257562576006,1.1401883819261731,-4.894675554127851,54.15195156011582,66.8136494496087,0.5665347808294143,-0.5643398950582252,-1.8523337430139009,-4.447962055670445,14.198898761722473,2.6500015258789062,1.0669163390293477,0.15250129699707315,-3.479741753269465,3.7847443472636115,-1.663620228136196,1.9686228221303423,3.9300003051757812,6.872057621799091,-58.829613685092276,1.8161215251332696,1,1.1300010681152344,0.43000030517578125,-2.770000457763672,-4.5149993896484375,3.589996337890625,1,0.03455123879691491,-1.0277836646462934,77.9000015258789,-1.1242216598902506,78.02999877929688,-1.3174689676052074,79.26000213623047,0.03455123879691491
11267,2017-02-01,76.2699966430664,76.87000274658203,75.86000061035156,76.05999755859375,7815800.0,0.009663697626312917,-2.311520518304504,-0.11290269653888119,54.67248588229415,67.47924493324425,0.14843936209767605,-1.1409733005951352,-2.5004947880576083,-5.114284610097258,14.80241111159282,1.3300018310546875,1.1376955491570016,0.7479972839355469,-2.8006896379123987,4.296684205783492,-1.026346176988426,2.5223407448595196,3.115604553222653,24.170529573838778,-35.744458211321465,1.7743434609239692,2,0.5450057983398438,-0.29999542236328125,-3.4999961853027344,-5.2449951171875,4.060005187988281,2,0.023731549333335655,1.1401883819261731,75.54000091552734,-1.0277836646462934,77.9000015258789,-1.1242216598902506,78.02999877929688,0.023731549333335655
11268,2017-02-02,75.88999938964844,76.0999984741211,75.33999633789062,75.61000061035156,4434500.0,-0.004982263932648445,1.1714441416893733,1.3333333333333333,54.529619387694744,67.52085719926798,0.9426714321340626,-0.6028640937077512,-2.058154810302952,-4.635133646265331,15.29278707479122,0.9300003051757812,1.2935975158137865,0.24799995422362997,-3.1713257167006645,3.6673256251479245,-1.4616628812385102,1.9576627896857701,3.412889782714842,15.238091778049853,-39.6019290415267,1.7096628354621466,2,1.1650009155273438,0.0800018310546875,-2.9750003814697266,-4.864997863769531,5.129997253417969,3,0.02595864061861941,-2.311520518304504,76.2699966430664,1.1401883819261731,75.54000091552734,-1.0277836646462934,77.9000015258789,0.02595864061861941
11269,2017-02-03,76.5,76.55999755859375,76.02999877929688,76.29000091552734,4547000.0,0.00803795777121552,2.2121702540864217,0.75,56.28140575079872,66.0345576666147,0.6783494998894497,-0.9812156901178781,-2.632256077822035,-5.16170514145692,16.26392008331738,0.6699981689453125,1.5296123534591572,0.6790004730224553,-2.507221398752037,3.8652223447969476,-0.9141104628647838,2.2721114089096943,2.7218313889160157,44.169582729003004,-7.687113691294449,1.593110935887243,2,0.8600006103515625,-0.529998779296875,-3.3199996948242188,-5.474998474121094,4.589996337890625,4,0.023660098805146967,1.1714441416893733,75.88999938964844,-2.311520518304504,76.2699966430664,1.1401883819261731,75.54000091552734,0.023660098805146967
11270,2017-02-06,76.22000122070312,76.47000122070312,75.8499984741211,76.37999725341797,4633000.0,-0.003660114762050637,2.6470324245484123,-0.7618891916439601,57.38686375828825,64.34959608290887,1.1568154858605766,-0.5672705900925905,-2.3420827418340764,-4.791234446803145,16.726794423653423,0.6500015258789062,1.8027519514966173,0.295501708984375,-2.795223626491321,3.386227044460071,-1.249860958753473,1.840864376722223,2.9223935404345696,42.35811497393014,-11.189516509235098,1.5453626677378483,2,1.1399993896484375,-0.25,-3.0275020599365234,-5.194999694824219,5.599998474121094,0,0.038047775904406445,2.2121702540864217,76.5,1.1714441416893733,75.88999938964844,-2.311520518304504,76.2699966430664,0.038047775904406445
11271,2017-02-07,76.18000030517578,76.75,76.04000091552734,76.37000274658203,4500900.0,-0.0005248086445382993,-2.021264852931628,1.1875447045920557,57.73197227724331,62.1249765305348,1.1797933620772056,-0.4030161165048298,-2.2812012853600834,-4.665504624449653,16.549949450528377,0.7099990844726562,1.987042599169257,0.1635005950927706,-2.836854448442608,3.1638556386281493,-1.3366769266749117,1.6636781168604529,2.884546560739153,54.90199011673423,-2.2887855605332206,1.5001775217676863,2,1.1800003051757812,-0.20999908447265625,-2.9300003051757812,-5.154998779296875,5.529998779296875,1,0.04148065135279544,2.6470324245484123,76.22000122070312,2.2121702540864217,76.5,1.1714441416893733,75.88999938964844,0.04148065135279544
11272,2017-02-08,75.94999694824219,76.55000305175781,75.91999816894531,76.48999786376953,5864700.0,-0.0030192091889236217,-1.1000216166728125,2.8420735624799227,59.10289883371615,59.34091189607836,1.1147226388272173,-0.07029250689497246,-2.0444876544119097,-4.373072509741647,16.438858845590563,0.6300048828125,1.9723562987263108,-0.134002685546875,-3.0600001820874496,2.7919948109936996,-1.5970014338171694,1.3289960627234194,3.038258980354442,43.26234227214683,-20.203717164909726,1.4629987482702898,2,1.4000015258789062,0.0200042724609375,-2.6774978637695312,-4.924995422363281,6.25,2,0.04186965678672583,-2.021264852931628,76.18000030517578,2.6470324245484123,76.22000122070312,2.2121702540864217,76.5,0.04186965678672583
11273,2017-02-09,75.30000305175781,76.3499984741211,75.2699966430664,76.30000305175781,6950500.0,-0.00855818199607472,-1.037714664094776,1.8518487121886436,52.46638274811626,57.29216073714914,1.2783498474028079,0.6193311762802693,-1.3984218613843495,-3.666031140278065,15.844878478999563,1.0800018310546875,1.7928201048542718,-0.7889968872070341,-3.7089691741308144,2.130975399716746,-2.2489830306689242,0.6709892562548561,3.613487758266885,2.0274554480454876,-59.134419397937634,1.4599861434618921,2,1.3649978637695312,0.6699981689453125,-2.0275039672851562,-4.275001525878906,6.2899932861328125,3,0.0667994498730562,-1.1000216166728125,75.94999694824219,-2.021264852931628,76.18000030517578,2.6470324245484123,76.22000122070312,0.0667994498730562
11274,2017-02-10,75.16000366210938,75.66000366210938,74.5199966430664,75.62000274658203,6289400.0,-0.0018592215667270207,3.222241060201472,0.45999908447265625,47.235692281279995,54.839919164394146,1.0822362127520933,0.82610080333464,-1.2598675281172405,-3.4720933017013778,15.739103032794016,1.1400070190429688,1.3776933135738716,-0.9444965362548885,-3.8399643390046094,1.9509712664948324,-2.392230437629749,0.503237365119972,3.680217331714829,28.699823121478254,-26.476071065547927,1.447733901374858,2,0.8699951171875,0.80999755859375,-1.8875045776367188,-4.135002136230469,4.589996337890625,4,0.07796690653850047,-1.037714664094776,75.30000305175781,-1.1000216166728125,75.94999694824219,-2.021264852931628,76.18000030517578,0.07796690653850047
11275,2017-02-13,75.5199966430664,75.73999786376953,75.38999938964844,75.52999877929688,5466200.0,0.0047896881774436295,-1.5926135239763768,0.021743817690279138,41.630859478924584,53.448686710928456,0.3901661507884455,0.5344643718319162,-1.6020003472273174,-3.769758715035465,15.47494026154993,0.5799942016601562,0.8050575417033059,-0.6105033874511747,-3.473366857443949,2.2523600825415997,-2.041935122447555,0.8209283475452054,3.14741537672748,44.84298182290936,-5.313938680140922,1.4314317349963852,2,0.1750030517578125,0.45000457763671875,-2.24749755859375,-4.4949951171875,5.170005798339844,0,0.07375529584766749,3.222241060201472,75.16000366210938,-1.037714664094776,75.30000305175781,-1.1000216166728125,75.94999694824219,0.07375529584766749
11276,2017-02-14,75.63999938964844,75.63999938964844,75.30000305175781,75.45999908447266,3999800.0,0.0015890194904166766,2.777730682829653,-17.99618611746758,31.486100835006866,50.87242170567431,0.31943154643914795,0.5323269838500693,-1.5889028776671381,-3.832170794760259,15.693246655616539,0.339996337890625,0.44370451879106554,-0.5480007171630916,-3.3167799568567204,2.220778522530537,-1.932390337009906,0.8363889026837228,2.8615160150763472,55.172374914028644,10.502589677471569,1.3843896198468124,2,-0.005001068115234375,1.0300025939941406,-2.467498779296875,-4.614997863769531,5.029998779296875,1,0.08170280744372316,-1.5926135239763768,75.5199966430664,3.222241060201472,75.16000366210938,-1.037714664094776,75.30000305175781,0.08170280744372316
11277,2017-02-15,75.66999816894531,75.80999755859375,74.93000030517578,75.6500015258789,5731500.0,0.0003965994122017147,4.8667378754355175,0.11109227313186114,25.377153424390883,47.63325882086277,0.2183325564283649,0.6365640268278696,-1.4927022910944174,-3.8070132967735617,16.071229610309253,0.8799972534179688,0.08441375842980392,-0.5825019836425724,-3.2314503089379087,2.066446341652764,-1.9069761462902335,0.7419721790050886,2.6722564853131416,62.84155055823766,23.651302185832236,1.3244741626476655,2,-0.034999847412109375,1.0000038146972656,-2.4624977111816406,-4.644996643066406,4.9199981689453125,2,0.0798202862651336,2.777730682829653,75.63999938964844,-1.5926135239763768,75.5199966430664,3.222241060201472,75.16000366210938,0.0798202862651336
11278,2017-02-16,76.25,76.31999969482422,75.5199966430664,75.80000305175781,4882000.0,0.00766488496219786,1.711891584337661,22.503624570774512,36.59636270044443,45.446031815267844,-0.3411035956702193,0.2563645841199502,-1.9303931928699711,-4.315471854258931,16.707251190638324,0.8000030517578125,0.0651747813138428,-0.12100028991699219,-2.523665254893956,2.2816646750599716,-1.322332772405474,1.0803321925714897,1.9393643338107722,96.11113465858517,58.32837091708086,1.2013324824884797,2,-0.6150016784667969,0.4200019836425781,-3.042499542236328,-5.224998474121094,4.279998779296875,3,0.07803274686219264,4.8667378754355175,75.66999816894531,2.777730682829653,75.63999938964844,-1.5926135239763768,75.5199966430664,0.07803274686219264
11279,2017-02-17,76.44000244140625,76.44000244140625,75.66000366210938,76.11000061035156,3955300.0,0.00249183529713104,3.7272390992740556,0.7333423756400258,39.104467074555245,43.41465440596418,-0.6040321309746588,0.2102439302779544,-2.0006673487714153,-4.423158159602735,17.260385729452057,0.779998779296875,-0.013082997527433804,-0.015497970581051845,-2.2937756617355376,2.262779720573434,-1.1546368161583018,1.1236408749961981,1.6025871847747482,100.0,61.84400794799758,1.139138845577246,2,-0.8050041198730469,0.22999954223632812,-3.117502212524414,-5.415000915527344,4.1699981689453125,4,0.06737302108842824,1.711891584337661,76.25,4.8667378754355175,75.66999816894531,2.777730682829653,75.63999938964844,0.06737302108842824
11280,2017-02-21,77.08000183105469,77.12999725341797,76.58999633789062,76.79000091552734,5104700.0,0.008372571549026597,1.769293972650977,0.8787857770379618,65.4618935344557,44.27353454565446,-1.2395649416999532,-0.3409099012177421,-2.5377903537936106,-4.992730301981382,17.143027146810617,0.6899948120117188,-0.04688623356835819,0.5570014953613338,-1.7107421145816772,2.824745105304345,-0.5768703096101717,1.6908733003328393,0.821684075801727,97.72747764931093,53.316909820067835,1.1338718049715044,2,-1.2550048828125,-0.4099998474121094,-3.700000762939453,-6.055000305175781,3.4099960327148438,1,0.034639311176943854,3.7272390992740556,76.44000244140625,1.711891584337661,76.25,4.8667378754355175,75.66999816894531,0.034639311176943854
11281,2017-02-22,77.2300033569336,77.27999877929688,76.80000305175781,77.19999694824219,4056600.0,0.001946049848411846,6.384705675215682,0.10347004814395833,60.90918233584642,44.47423271255782,-1.3689163824043362,-0.5049885190755106,-2.5787947313783945,-5.075347825458948,15.910301759885314,0.4799957275390625,-0.1528744156038755,0.6995029449462891,-1.5769725264046741,2.9759784162972522,-0.4387347907291854,1.8377406806217635,0.5364149793712158,97.87253383719835,48.79903902974162,1.1382377356754791,2,-1.3300056457519531,-0.5600013732910156,-3.6825008392333984,-6.180000305175781,3.80999755859375,2,0.044801229238351725,1.769293972650977,77.08000183105469,3.7272390992740556,76.44000244140625,1.711891584337661,76.25,0.044801229238351725
11282,2017-02-23,77.13999938964844,77.37999725341797,76.69000244140625,77.2300033569336,4921700.0,-0.001165401571578184,2.5385096934483635,-2.999491482329011,65.20681039379551,45.889835784299954,-1.2207317946402583,-0.5569525860811808,-2.3740788954045797,-4.919395819258597,13.78955380943756,0.6899948120117188,-0.2583566192603399,0.6814990997314396,-1.4052243606671624,2.7682225601300416,-0.3618626304678543,1.7248608299307335,0.4965620789268428,87.09689327875174,32.349540533713174,1.043361730199298,2,-1.19000244140625,-0.4699974060058594,-3.5749969482421875,-6.089996337890625,3.4199981689453125,3,0.045760938646968397,6.384705675215682,77.2300033569336,1.769293972650977,77.08000183105469,3.7272390992740556,76.44000244140625,0.045760938646968397
11283,2017-02-24,77.23999786376953,77.23999786376953,76.4000015258789,76.94000244140625,3516600.0,0.00129632453866102,4.600061036087586,-3.3331355429346443,60.27775246418952,47.33895358240101,-1.1360724459829328,-0.8601440974544659,-2.347456717197929,-4.957624144611415,11.095197598114126,0.839996337890625,-0.3656781811087342,0.8824977874755859,-0.7871555204297493,2.552151095380921,0.04767113352291119,1.7173244414282607,0.2719010117853884,91.86047027408259,34.29726825206515,0.8348266539526684,2,-1.0849990844726562,-0.5699958801269531,-3.6749954223632812,-6.189994812011719,3.1200027465820312,4,0.04337129164645481,2.5385096934483635,77.13999938964844,6.384705675215682,77.2300033569336,1.769293972650977,77.08000183105469,0.04337129164645481
11284,2017-02-27,77.19000244140625,77.33999633789062,76.76000213623047,77.30999755859375,3055400.0,-0.0006472737408856899,5.444642251610715,-0.39998982731873556,64.39173035824248,49.867939235658554,-0.8580751228702326,-0.9236623834570707,-2.2162004875390693,-4.837219327936623,8.590233964846004,0.5799942016601562,-0.4754992435014884,0.8745021820068359,-0.6543297687481271,2.403334132761799,0.11008620662934732,1.6389181573843246,0.202220344849124,80.61268976255353,20.25344716984783,0.7644159753774835,2,-1.035003662109375,-0.375,-3.625,-6.1399993896484375,3.4099960327148438,0,0.04326980479662468,4.600061036087586,77.23999786376953,2.5385096934483635,77.13999938964844,6.384705675215682,77.2300033569336,0.04326980479662468
11285,2017-02-28,76.62000274658203,77.16999816894531,76.45999908447266,77.05999755859375,4770500.0,-0.007384372027412489,1.151525310090513,3.666772634791455,55.64106576939629,52.55182422836849,-0.12921907809790412,-0.4790341146993313,-1.5473215634729058,-4.198292131784541,6.314291149371537,0.7300033569335938,-0.4528587385440801,0.3685024261474581,-0.9772481210279551,1.7142529733228713,-0.3043728474402485,1.0413776997351647,0.7199935913085938,22.449202024133903,-37.0058058158182,0.6728752735877089,2,-0.46500396728515625,0.3749961853027344,-2.5600013732910156,-5.569999694824219,3.4599990844726562,1,0.05207514644663114,5.444642251610715,77.19000244140625,4.600061036087586,77.23999786376953,2.5385096934483635,77.13999938964844,0.05207514644663114
11286,2017-03-01,78.1500015258789,78.18000030517578,76.68000030517578,77.12999725341797,5332500.0,0.01996865993802288,1.7777730682829653,-2.3182188621664266,71.15393362119686,57.63813313912471,-1.4144788677522229,-1.9009344165341275,-2.9892496451916486,-5.665893630203627,6.138124530064573,1.55999755859375,-0.3003398805301174,1.7680011749267521,0.22153274947285695,3.3144696003806473,0.9947669621998045,2.5412353876536997,-3.6300048828125,98.31467416462358,35.29076194497588,0.7732342127269456,3,-1.3000030517578125,-1.1550025939941406,-3.7125015258789062,-6.480003356933594,1.9499969482421875,2,0.029942370981473898,1.151525310090513,76.62000274658203,5.444642251610715,77.19000244140625,4.600061036087586,77.23999786376953,0.029942370981473898
11287,2017-03-02,78.08000183105469,78.76000213623047,77.94000244140625,78.36000061035156,7605500.0,-0.0008957094492318962,-1.92858310626703,-0.274507457327928,80.08659867360689,62.47038158058721,-1.0802711767521629,-1.7796231903586914,-2.8121236712502338,-5.539018413078452,6.119850085160506,0.8199996948242188,-0.09645650456825194,1.6075012207031278,-0.11337921881006707,3.3283816602163228,0.7470610009465304,2.4679414404597253,-3.4868051147460903,71.18643519865516,0.42842121235682384,0.8604402197565997,3,-0.8699989318847656,-1.0850028991699219,-2.8400020599365234,-5.620002746582031,2.4499969482421875,3,0.03790982345104621,1.7777730682829653,78.1500015258789,1.151525310090513,76.62000274658203,5.444642251610715,77.19000244140625,0.03790982345104621
11288,2017-03-03,77.86000061035156,78.19999694824219,77.45999908447266,78.19999694824219,3994800.0,-0.0028176385187483888,3.352975495915986,1.2142779291553134,78.72339044020012,66.87248417676997,-0.6793111413238933,-1.4803662948650071,-2.507265689210442,-5.261406569992914,6.33783729327414,0.7399978637695312,0.19915474380819376,1.2889999389648494,-0.5150069113618514,3.0930067892915503,0.3869965138015061,2.1910033641281927,-3.1001316772460967,60.869550795114534,-14.58029231692926,0.9020034251633499,3,-0.279998779296875,-0.8650016784667969,-1.914999008178711,-4.700000762939453,2.2699966430664062,4,0.03467758704182722,-1.92858310626703,78.08000183105469,1.7777730682829653,78.1500015258789,1.151525310090513,76.62000274658203,0.03467758704182722
11289,2017-03-06,78.30999755859375,78.45999908447266,77.4000015258789,77.69000244140625,4066400.0,0.005779565177429058,1.3043471049707263,-1.8235346916793824,79.12317726791275,68.39040459159853,-0.934417797605505,-1.8844255859552703,-2.880579171934926,-5.635582152353123,6.322127123545954,1.05999755859375,0.5682750568518742,1.6484970092773494,-0.31505819394030254,3.6120522124950014,0.6667194076685234,2.6302746108861754,-3.3901232973632887,80.43460954137448,1.0672189974907695,0.9817776016088224,3,-0.7299957275390625,-1.3250007629394531,-1.9899959564208984,-4.509998321533203,1.100006103515625,0,0.026178050257554153,3.352975495915986,77.86000061035156,-1.92858310626703,78.08000183105469,1.7777730682829653,78.1500015258789,0.026178050257554153
11290,2017-03-07,79.12000274658203,80.37000274658203,78.20999908447266,78.3499984741211,10556800.0,0.010343573148271501,-3.114280731838461,1.241952155936208,81.75183599596255,70.7062549982781,-1.5920370091698857,-2.5992976334930233,-3.607098357608507,-6.345604545556569,6.924024379284857,2.160003662109375,0.8258305573252613,2.313502120971677,0.07777928363088904,4.549224958312465,1.19564070230129,3.4313635396420636,-4.046523370351565,66.12468365946044,-15.629744702068535,1.1178614186703921,3,-0.7350006103515625,-1.6750030517578125,-2.8000011444091797,-4.885002136230469,-0.6399993896484375,1,0.01870570874825961,1.3043471049707263,78.30999755859375,3.352975495915986,77.86000061035156,-1.92858310626703,78.08000183105469,0.01870570874825961
11291,2017-03-08,79.33999633789062,79.94000244140625,79.16000366210938,79.44000244140625,5386500.0,0.002780505354799123,-2.3913620380813376,-0.12987733586984523,82.36331000110337,72.61253273242342,-1.655327857540314,-2.7093222631673655,-3.7402953996162864,-6.458530851654558,7.354898450419201,0.8199996948242188,1.076211532498121,2.3754959106445312,-0.10684118856293878,4.857833009852001,1.1343273610407891,3.6166644602482734,-3.948725559439069,65.31966379301487,-18.049387655474618,1.2411685496037372,3,-0.9549942016601562,-1.8949966430664062,-3.0199947357177734,-4.784996032714844,-1.5,2,0.009327016981605984,-3.114280731838461,79.12000274658203,1.3043471049707263,78.30999755859375,3.352975495915986,77.86000061035156,0.009327016981605984
11292,2017-03-09,79.12999725341797,79.79000091552734,78.80000305175781,79.48999786376953,4255400.0,-0.0026468249831814727,1.0624811253278232,3.5997863899908453,77.16980887630437,74.48942788932507,-1.2665535869017646,-2.3704020922645554,-3.4499532523661003,-6.13058127657618,7.77601562677043,0.9899978637695312,1.1030141799813435,2.0064968109130916,-0.6061859039339481,4.619179525760131,0.7001554534895718,3.3128381683366115,-3.440002556878582,58.24899045426989,-22.53717064864213,1.3063413574235194,3,-0.714996337890625,-1.68499755859375,-2.809995651245117,-4.43499755859375,-0.40999603271484375,3,0.012258324963624778,-2.3913620380813376,79.33999633789062,-3.114280731838461,79.12000274658203,1.3043471049707263,78.30999755859375,0.012258324963624778
11293,2017-03-10,80.33000183105469,80.62999725341797,79.30000305175781,79.72000122070312,5118200.0,0.015164976864508573,1.1983530479961664,-1.6944432670707412,80.824095837807,76.31524627594335,-2.215086199450596,-3.345790706157203,-4.569810867706778,-7.215956305424044,8.96877754051644,1.5,1.1944338614489283,2.9550014495849553,0.12227945066953794,5.787723448500373,1.5386404501272466,4.371362449042664,-4.359206651512736,90.71220374053411,11.84603125392536,1.416360999457711,3,-1.785003662109375,-2.7550048828125,-3.9375,-5.635002136230469,-0.720001220703125,4,0.0024896918172965243,1.0624811253278232,79.12999725341797,-2.3913620380813376,79.33999633789062,-3.114280731838461,79.12000274658203,0.0024896918172965243
11294,2017-03-13,81.0199966430664,81.08999633789062,80.18000030517578,80.31999969482422,6082600.0,0.008589503252631303,1.1666666666666667,1.147534832528704,80.97483616576918,79.13010965331812,-2.5755045254862807,-3.7674172653786115,-5.143553375217095,-7.785027845118705,9.955961083725718,0.9099960327148438,1.3069934902823235,3.351996612548831,0.281652811180777,6.422340413916885,1.816824711864811,4.887168513232851,-4.676465297614371,97.56945272287523,20.2179391716908,1.5351719006840252,3,-2.134998321533203,-3.2150001525878906,-4.507495880126953,-6.3249969482421875,-1.649993896484375,0,-0.010984934911430932,1.1983530479961664,80.33000183105469,1.0624811253278232,79.12999725341797,-2.3913620380813376,79.33999633789062,-0.010984934911430932
11295,2017-03-14,81.08999633789062,81.20999908447266,80.62000274658203,80.94999694824219,4271400.0,0.0008639804705572462,2.1052039832958562,0.2,80.73247150210598,80.1943916400858,-2.1733006480549335,-3.582402406785576,-5.097314235204038,-7.745722348547957,11.089866654227585,0.589996337890625,1.464326050706518,3.143496322631833,-0.11140113305755506,6.398393778321221,1.516047594787139,4.770945050476527,-4.271818493194729,95.02062472497728,19.42776084672856,1.6274487278446923,3,-1.7849960327148438,-3.2249984741210938,-4.424995422363281,-6.394996643066406,-0.32999420166015625,1,-0.020717631664218583,1.1666666666666667,81.0199966430664,1.1983530479961664,80.33000183105469,1.0624811253278232,79.12999725341797,-0.020717631664218583
11296,2017-03-15,81.81999969482422,81.94999694824219,80.95999908447266,81.41999816894531,3668800.0,0.009002384879779335,2.00001155975817,2.85716621253406,83.81507733592645,80.60866704701019,-2.601548484446596,-4.032421015641944,-5.662158704808263,-8.36489797387091,12.354257676823645,0.9899978637695312,1.651378374915339,3.564499664306638,0.06720349616526278,7.061795832448013,1.8158515802359574,5.313147748377318,-4.474803301355109,95.87309506970615,20.837546028569903,1.7486480840706846,3,-2.145000457763672,-3.585002899169922,-5.154998779296875,-7.125,-2.0100021362304688,2,-0.04082127047602402,2.1052039832958562,81.08999633789062,1.1666666666666667,81.0199966430664,1.1983530479961664,80.33000183105469,-0.04082127047602402
11297,2017-03-16,81.70999908447266,82.18000030517578,81.37999725341797,81.98999786376953,4195600.0,-0.0013444220332662349,1.4242382207425903,-0.6999942779759294,82.25112514422102,81.00063756967918,-2.1484109400463183,-3.6329824083976803,-5.404537356899198,-8.147735627848448,13.427562043321007,0.8000030517578125,1.94106016086198,3.152499008178708,-0.4463983551568589,6.751396371514275,1.3530503265109246,4.951947689846492,-3.7201306133353143,83.6804976065401,10.328158665727443,1.7994486816677822,3,-1.9199981689453125,-3.3600006103515625,-5.0449981689453125,-7.0149993896484375,-0.6299972534179688,3,-0.047362658058301754,2.00001155975817,81.81999969482422,2.1052039832958562,81.08999633789062,1.1666666666666667,81.0199966430664,-0.047362658058301754
11298,2017-03-17,82.19999694824219,82.44000244140625,81.44000244140625,82.23999786376953,9231700.0,0.005996791938070789,3.5453505106375602,0.14286103542234332,83.98913043478261,81.54129903266472,-2.188145678892667,-3.851852455962529,-5.735275504505552,-8.530147307377803,15.087742229026691,1.0,2.046046288626627,3.344997024536127,-0.4301404571573926,7.120134506229647,1.4574282836893673,5.232565765382887,-3.539707383658694,89.38029795120568,16.246308547299478,1.8875687408467612,3,-1.8749961853027344,-3.7199974060058594,-5.539997100830078,-7.504997253417969,0.160003662109375,4,-0.04233571601870334,1.4242382207425903,81.70999908447266,2.00001155975817,81.81999969482422,2.1052039832958562,81.08999633789062,-0.04233571601870334
11299,2017-03-20,81.58999633789062,82.2699966430664,81.54000091552734,81.98999786376953,4383000.0,-0.0074209322749203555,-1.9200274662394141,9.999809269502194,83.5357371945023,81.73951027694693,-1.1889823226645575,-2.989518980350681,-4.951444242842371,-7.842319210082451,16.949100458981516,0.7299957275390625,2.124875923644524,2.477496719360346,-1.3066049251633274,6.261598363884019,0.5854458970985092,4.3695475416221825,-2.2493584554790402,53.29636010748226,-25.164598462459736,1.8920508222618337,3,-0.9699935913085938,-3.109996795654297,-5.272495269775391,-6.894996643066406,-0.4799957275390625,0,-0.024267628586956413,3.5453505106375602,82.19999694824219,1.4242382207425903,81.70999908447266,2.00001155975817,81.81999969482422,-0.024267628586956413
11300,2017-03-21,79.75,82.08000183105469,79.66999816894531,81.93000030517578,6221000.0,-0.022551739434704787,-1.059828697560228,5.449979972915752,60.36269302038295,79.29499727908907,0.8378901595140889,-0.9899944677085699,-2.9950669115518167,-5.926740469183926,17.927935685181613,2.410003662109375,2.198902262868998,0.5040004730224581,-3.1648207900159946,4.172821736060911,-1.3304101584967611,2.3384111045416773,2.69000244140625,2.888148290963175,-70.04335569576085,1.8344106315192255,3,0.8700027465820312,-1.0649986267089844,-3.75,-5.055000305175781,1.0500030517578125,1,-0.00476485584223163,-1.9200274662394141,81.58999633789062,3.5453505106375602,82.19999694824219,1.4242382207425903,81.70999908447266,-0.00476485584223163
11301,2017-03-22,80.69000244140625,80.79000091552734,79.58000183105469,80.08999633789062,4307300.0,0.011786864469043978,2.0249861717751627,-0.27523211904653583,65.19209384780996,77.96414005370082,0.12239592851699399,-1.747064634543122,-3.8114909628494047,-6.793070391717308,18.799960173811535,1.2099990844726562,2.2737748483721134,1.271002960205081,-2.32310066456715,4.865106584977312,-0.5260488521810345,3.0680547725911964,1.6945999145507784,38.81120186946802,-32.9224485784013,1.7970518123861134,3,0.18000030517578125,-2.0050010681152344,-4.857501983642578,-5.995002746582031,-1.5100021362304688,2,0.0008675138518561276,-1.059828697560228,79.75,-1.9200274662394141,81.58999633789062,3.5453505106375602,82.19999694824219,0.0008675138518561276
11302,2017-03-23,80.66999816894531,81.04000091552734,80.2300033569336,80.69000244140625,3335200.0,-0.00024791513019795097,1.2499894036366719,-0.03334011494837495,66.74611300961905,76.39991973945772,0.4289285917587762,-1.527350122068242,-3.6739747613270595,-6.683114248760617,19.892855126892595,0.80999755859375,2.2584036851438896,1.0744987487792912,-2.3928412248954345,4.541838722454017,-0.6591712380580788,2.808168735616661,1.6024201660156194,38.111751932690616,-33.55047985725134,1.7336699868373662,3,0.34000396728515625,-1.9849967956542969,-4.517498016357422,-5.974998474121094,-1.3799972534179688,3,-0.010660724307325342,2.0249861717751627,80.69000244140625,-1.059828697560228,79.75,-1.9200274662394141,81.58999633789062,-0.010660724307325342
11303,2017-03-24,80.58999633789062,82.05000305175781,80.43000030517578,81.91999816894531,4100300.0,-0.0009917172786733097,1.03772444171473,66.48588863463006,64.21444865762683,74.53765446077523,0.6142880402992574,-1.2474647822930933,-3.4943104915311096,-6.51383024033737,21.573505254421182,1.6200027465820312,2.2215626155235526,0.8269969940185575,-2.481242572508762,4.135236560545877,-0.8271227892450952,2.4811167772822103,1.5747253369140566,37.54633660726694,-31.64279432032862,1.6541197832636587,3,0.42000579833984375,-1.6099967956542969,-4.437496185302734,-5.894996643066406,-1.339996337890625,4,0.006080227266789029,1.2499894036366719,80.66999816894531,2.0249861717751627,80.69000244140625,-1.059828697560228,79.75,0.006080227266789029
11304,2017-03-27,80.52999877929688,80.81999969482422,79.70999908447266,79.94999694824219,3260800.0,-0.0007444789839944344,-1.0943455979731675,-0.43609100191595057,59.69736371240002,72.20042026191902,0.667684005167061,-0.9743697461724281,-3.3220096242843056,-6.3647912612972135,22.99371049596189,1.1100006103515625,2.2583406687800647,0.5999996185302763,-2.4914598966770285,3.691459133737581,-0.9457301390733761,2.1457293761339287,1.5313341017578068,37.9998779296875,-30.272476421911193,1.5457297576036537,3,0.48000335693359375,-1.4799957275390625,-4.377498626708984,-5.834999084472656,-0.7600021362304688,0,0.022724473597349082,1.03772444171473,80.58999633789062,1.2499894036366719,80.66999816894531,2.0249861717751627,80.69000244140625,0.022724473597349082
11305,2017-03-28,80.61000061035156,80.98999786376953,80.22000122070312,80.30000305175781,3577900.0,0.0009934413543695175,-2.276572949808454,0.5344768619610113,58.90605471759489,69.43275108210439,0.5726553065919688,-0.780121591126786,-3.2912988048302907,-6.33186888272175,24.716746965255034,0.7699966430664062,2.1511032894207034,0.48050155639649006,-2.1991154920155367,3.160118604808517,-0.8593069678095162,1.8203100806024963,1.44000244140625,41.700334828323264,-25.83242359027321,1.3398085242060107,3,0.40000152587890625,-1.1899986267089844,-4.457500457763672,-5.685001373291016,-1.30999755859375,1,0.006202704332144426,-1.0943455979731675,80.52999877929688,1.03772444171473,80.58999633789062,1.2499894036366719,80.66999816894531,0.006202704332144426
11306,2017-03-29,80.48999786376953,80.66000366210938,80.26000213623047,80.3499984741211,2811600.0,-0.0014886831121871946,-1.500071527347289,0.4516144910415436,59.65908352009432,66.9225242349792,0.5410547919265838,-0.5015377711506801,-3.043253786491249,-6.088912921058096,25.701308627000884,0.40000152587890625,1.9823411659259733,0.24349899291992472,-2.2714843400506055,2.758482325890455,-1.0139926735653404,1.5009906594051898,1.4612051391601568,33.33322465268381,-33.912609979146254,1.257491666485265,3,0.5200042724609375,-1.0699958801269531,-4.242498397827148,-5.4499969482421875,-0.8600006103515625,2,0.0038514746703430802,-2.276572949808454,80.61000061035156,-1.0943455979731675,80.52999877929688,1.03772444171473,80.58999633789062,0.0038514746703430802
11307,2017-03-30,81.04000091552734,81.08000183105469,80.2300033569336,80.2300033569336,3372800.0,0.006833185070879155,-1.0987679903549092,5.785722070844686,55.555542289365064,63.76323666326615,-0.12737721801872226,-0.8626431727864201,-3.4526373377104846,-6.496507234534491,26.363768370343767,0.8499984741210938,1.8195026779042252,0.6455020904541016,-1.6734031356695453,2.9644073165777485,-0.5139505226077148,1.804954703515918,0.8163540405273437,56.83758872416526,-7.132573109585117,1.159452613061822,3,-0.11500167846679688,-1.6199989318847656,-4.755001068115234,-5.744998931884766,-1.5800018310546875,3,-0.022951636097466865,-1.500071527347289,80.48999786376953,-2.276572949808454,80.61000061035156,-1.0943455979731675,80.52999877929688,-0.022951636097466865
11308,2017-03-31,80.55999755859375,81.1500015258789,80.54000091552734,80.79000091552734,3760900.0,-0.0059230423434215584,-3.518579219531493,-0.283955617511868,46.2783339320788,59.62352518966354,0.106753992038648,-0.17917799259116407,-2.8185739311525566,-5.870650380441191,27.59613568937493,0.6100006103515625,1.5273076235740888,0.030498886108404122,-1.9579671363174924,2.0189649085343007,-0.9637341251045513,1.0247318973213595,1.205303272460938,59.02757173737974,-0.6638990686446178,0.9942330112129496,3,0.2700042724609375,-1.1399955749511719,-4.249998092651367,-5.2299957275390625,-1.1100006103515625,4,-0.015764606275499138,-1.0987679903549092,81.04000091552734,-1.500071527347289,80.48999786376953,-2.276572949808454,80.61000061035156,-0.015764606275499138
11309,2017-04-03,80.36000061035156,81.5,79.79000091552734,80.87000274658203,4563900.0,-0.0024825838418964796,-1.0727242461933981,2.2173682290111785,44.21557650779987,57.82940113270987,0.1273163616657058,0.19212497115873362,-2.4917116107108654,-5.54699591219854,28.38981744846355,1.7099990844726562,1.2331372560983453,-0.27199821472167685,-1.9686763998833356,1.424679970439982,-1.1203373073025062,0.5763408778591526,1.3178882607031284,33.33333333333333,-20.985015299060755,0.8483390925808261,4,0.4550018310546875,-0.9099998474121094,-3.947500228881836,-5.029998779296875,0.12999725341796875,0,-0.013812849700359231,-3.518579219531493,80.55999755859375,-1.0987679903549092,81.04000091552734,-1.500071527347289,80.48999786376953,-0.013812849700359231
11310,2017-04-04,80.5999984741211,80.66999816894531,80.11000061035156,80.11000061035156,2761500.0,0.0029865338719101686,-1.2857142857142858,-0.9607761006477479,39.5189030465104,54.97682437700992,0.022987997381136438,0.07240179152310589,-2.631032887882995,-5.673778341611211,27.882770041016347,0.55999755859375,0.8524938223221454,-0.1060001373291044,-1.646968911043814,1.4349686363856051,-0.8764845241864521,0.6644842495282433,0.9939749153335953,47.368303641141644,-1.6236861444502964,0.7704843868573527,4,0.2800025939941406,-1.1499977111816406,-4.114997863769531,-5.269996643066406,-0.1999969482421875,1,-0.01029778966213235,-1.0727242461933981,80.36000061035156,-3.518579219531493,80.55999755859375,-1.0987679903549092,81.04000091552734,-0.01029778966213235
11311,2017-04-05,80.08000183105469,81.18000030517578,79.9800033569336,80.5999984741211,3547900.0,-0.0064515713760635585,-2.3333545262845576,-1.0612222654729466,36.918167133859676,51.66260816859221,0.49992932972655524,0.6858439128266127,-2.0578474758128777,-5.041801933282173,27.491566385968618,1.1999969482421875,0.4831515752070743,-0.6629970550537081,-2.097739428306099,0.7717453181986826,-1.3803682416799035,0.05437413157248727,1.4334126960639963,16.95912694694668,-26.50301346420063,0.7173711866261986,4,0.7999992370605469,-0.5200004577636719,-3.505002975463867,-4.460002899169922,0.6100006103515625,2,-0.009740244274000442,-1.2857142857142858,80.5999984741211,-1.0727242461933981,80.36000061035156,-3.518579219531493,80.55999755859375,-0.009740244274000442
11312,2017-04-06,80.0999984741211,80.37000274658203,79.4000015258789,79.9800033569336,4177700.0,0.0002497083242904985,1.9393813288944375,-0.2307613304576199,31.77085333951456,48.057764244357514,0.436475352592268,0.7823551017775259,-2.07168323158902,-4.938187019854837,27.262011660304076,0.970001220703125,0.45066990267294216,-0.6915004730224581,-1.951612173415782,0.5686112273708659,-1.3215563232191272,-0.061444622825789,1.3360795451550302,33.333212231744845,-4.142110949612075,0.6300558501966651,4,0.3500022888183594,-0.17999649047851562,-3.177499771118164,-4.164997100830078,1.4500045776367188,3,-0.005867680769743977,-2.3333545262845576,80.08000183105469,-1.2857142857142858,80.5999984741211,-1.0727242461933981,80.36000061035156,-0.005867680769743977
11313,2017-04-07,80.52999877929688,80.91999816894531,80.08000183105469,80.30000305175781,2686800.0,0.005368293550151559,-1.507458607574757,1.9167090539165819,40.50181710788616,45.92492573274487,-0.0032750180588294597,0.38799922746594007,-2.512320780395413,-5.252157069778406,26.64685869367256,0.839996337890625,0.29353951238236675,-0.27150001525879475,-1.5193056617003293,0.9763056311827398,-0.8954028384795549,0.35240280796196544,0.7839146503754222,53.8094321183211,17.577948743970566,0.6239028232207666,4,-0.07999801635742188,-0.6099967956542969,-3.4274978637695312,-4.569999694824219,1.7399978637695312,4,-0.013286970210401927,1.9393813288944375,80.0999984741211,-2.3333545262845576,80.08000183105469,-1.2857142857142858,80.5999984741211,-0.013286970210401927
11314,2017-04-10,80.12999725341797,80.76000213623047,79.91999816894531,80.41999816894531,3314700.0,-0.004967112032066012,-1.3662114097205058,-1.2608969680886353,54.58933102854751,45.44528976729515,0.3732729387170224,0.7567020243064064,-2.0881711165737755,-4.739987701984575,25.671990483850305,0.8400039672851562,0.10759423022584258,-0.6270015716552706,-1.9051093826009406,0.6511062392903995,-1.2660554771281056,0.012052333817564431,1.0690814620267304,41.01102405404015,0.5386242956134453,0.6390539054728378,4,0.3200035095214844,-0.20999526977539062,-2.842496871948242,-4.159996032714844,-1.4499969482421875,0,-0.008486214008284865,-1.507458607574757,80.52999877929688,1.9393813288944375,80.0999984741211,-2.3333545262845576,80.08000183105469,-0.008486214008284865
11315,2017-04-11,79.41000366210938,79.87999725341797,78.19999694824219,79.87999725341797,5321300.0,-0.008985319056377228,6.149034949596611,1.620662439820052,33.6734773317348,42.55800019081076,1.0115180345771364,1.417033547052995,-1.3477070522669123,-3.9270011006044,24.333677466154832,1.9300003051757812,-0.0667083510858788,-1.2629955291748018,-2.6638823042586637,0.13789124590906,-1.9634389167167257,-0.562552141632878,1.6811304219613703,40.604206403051755,-0.07508824418805915,0.7004433875419279,4,0.43999481201171875,0.9099960327148438,-2.127504348754883,-3.44000244140625,-0.18000030517578125,1,0.013600228583989793,-1.3662114097205058,80.12999725341797,-1.507458607574757,80.52999877929688,1.9393813288944375,80.0999984741211,0.013600228583989793
11316,2017-04-12,78.4800033569336,79.68000030517578,78.19999694824219,79.4800033569336,6335000.0,-0.011711374666760421,1.114299727520436,2.1276885865948088,27.32921903654689,39.42174205160874,1.8175516659100737,2.1966007961755736,-0.3315393886134501,-2.9111859944034393,22.515229060780197,1.4800033569335938,-0.21591494723300286,-2.025996017456052,-3.6324068347669822,-0.41958520014512146,-2.82920142611151,-1.2227906088005938,2.3798397562708686,10.294348640734215,-29.441135917206708,0.8032054086554636,4,1.3699951171875,1.839996337890625,-0.56500244140625,-2.0600013732910156,1.8199996948242188,2,0.024464807426332502,6.149034949596611,79.41000366210938,-1.3662114097205058,80.12999725341797,-1.507458607574757,80.52999877929688,0.024464807426332502
11317,2017-04-13,77.83999633789062,79.33000183105469,77.83000183105469,78.47000122070312,4658300.0,-0.008155033023280689,-3.615427954364055,0.6300048828125,24.48979302964848,37.000793062449816,2.1857580388071653,2.668633480563443,0.36544109103203937,-2.202265743960183,20.58428843288321,1.5,-0.39111571008307067,-2.4725028991699247,-4.373569107889239,-0.5714366904506107,-3.4230360035295746,-1.5219697948102748,2.807059082116851,0.3234472065025234,-38.049440266236715,0.9505331043596535,4,1.8250045776367188,2.2950057983398438,0.07500457763671875,-1.4199943542480469,2.5300064086914062,3,0.036613646423417245,1.114299727520436,78.4800033569336,6.149034949596611,79.41000366210938,-1.3662114097205058,80.12999725341797,0.036613646423417245
11318,2017-04-17,78.72000122070312,78.75,78.12000274658203,78.30000305175781,4462400.0,0.011305304781780157,1.6250119210350638,-0.6666585932958728,35.42676649163717,36.024258616209515,1.1368540274337562,1.5963965833293372,-0.4339396067431238,-3.015843452908115,18.413042558186945,0.910003662109375,-0.5554411051780619,-1.4184982299804716,-3.226936595351333,0.38994013539038974,-2.3227174126659094,-0.5142790472950338,1.6453488404090706,30.37540262628209,-7.71235110632265,0.9042191826854317,4,0.7849998474121094,1.4150009155273438,-0.7900009155273438,-2.299999237060547,0.970001220703125,0,0.03595022595490516,-3.615427954364055,77.83999633789062,1.114299727520436,78.4800033569336,6.149034949596611,79.41000366210938,0.03595022595490516
11319,2017-04-18,79.61000061035156,79.83999633789062,78.3499984741211,78.51000213623047,4528900.0,0.011305886380174046,-1.0985799713092954,2.61905540417802,42.87749721233831,36.39743574574595,0.14447183081813364,0.5802024981431657,-1.2509757961932024,-3.8508105337270564,15.951246833788204,1.4899978637695312,-0.7127904757944492,-0.4294990539550838,-2.1160453806860744,1.2570472727759068,-1.272772217320579,0.4137741094104115,0.5018146277548823,86.82940263568257,47.16627203332277,0.8432731633654978,4,-0.10499954223632812,0.5250015258789062,-1.5500030517578125,-3.0600013732910156,0.44000244140625,1,0.03341283773798853,1.6250119210350638,78.72000122070312,-3.615427954364055,77.83999633789062,1.114299727520436,78.4800033569336,0.03341283773798853
11320,2017-04-19,79.37000274658203,80.66000366210938,79.27999877929688,79.95999908447266,4673700.0,-0.0030146697893420615,-2.584408378415869,-0.5363610511933083,42.15689626800762,36.97951676065128,0.21416855160245518,0.8329795496401005,-0.9302726066858185,-3.568113604700585,15.735004871740363,1.3800048828125,-0.7791976963347622,-0.6504970550537053,-2.3591917926316057,1.0581976825241952,-1.5048444238426555,0.20385031373524498,-1.5400009155273438,54.416958272900295,13.376747436801573,0.8543473687889493,4,0.00499725341796875,0.7649993896484375,-1.0250053405761719,-2.5900039672851562,1.4199981689453125,2,-0.00869349146439291,-1.0985799713092954,79.61000061035156,1.6250119210350638,78.72000122070312,-3.615427954364055,77.83999633789062,-0.00869349146439291
11321,2017-04-20,80.76000213623047,80.88999938964844,79.51000213623047,79.72000122070312,3586300.0,0.017512905903336318,1.123080173481305,-1.7627243573165055,48.24562074431571,38.81004647229585,-1.19488373607021,-0.5813108620373697,-2.220461240899809,-4.901468767195496,15.656089500079068,1.5199966430664062,-0.7858377045711507,0.7360023498535213,-0.9787426227404836,2.4507473224475262,-0.12137013644348826,1.5933748361505309,-2.8734002685546898,95.75172035504139,54.36714941155025,0.8573724862970041,4,-1.3850021362304688,-0.625,-2.1750030517578125,-3.920001983642578,0.3600006103515625,3,-0.01894500667194121,-2.584408378415869,79.37000274658203,-1.0985799713092954,79.61000061035156,1.6250119210350638,78.72000122070312,-0.01894500667194121
11322,2017-04-21,79.80999755859375,80.41000366210938,79.23999786376953,79.58000183105469,6314400.0,-0.011763305504056354,-1.5714309668332271,0.22114954333712358,45.56212857475635,39.37230330194809,-0.3244625573361759,0.3172254608516596,-1.1722123323885114,-3.905677018179759,15.298889414202781,1.5200042724609375,-0.807527958387368,-0.17100219726562216,-1.8604846477997228,1.5184802532684785,-1.0157434225326796,0.6737390280014353,-1.8032597900390641,61.010716971154245,20.954941034102717,0.8447412252670522,4,-0.4499969482421875,0.32500457763671875,-0.8549995422363281,-2.5999984741210938,2.160003662109375,4,0.006139650521907569,1.123080173481305,80.76000213623047,-2.584408378415869,79.37000274658203,-1.0985799713092954,79.61000061035156,0.006139650521907569
11323,2017-04-24,81.08000183105469,81.51000213623047,80.8499984741211,81.0199966430664,5129200.0,0.01591284690277739,-2.300005722024071,0.26089696808863533,53.78151731919866,39.282546223131554,-1.6854917337849287,-0.9635903732365989,-2.306234676141102,-5.123640956474588,14.528100689848545,1.7000045776367188,-0.7361912097518086,1.0745018005371065,-0.665618610955292,2.814622212029505,0.2044415947909073,1.9445620062833058,-2.9579335976562504,86.39241117560141,43.607299680154384,0.8700602057462002,4,-1.4099998474121094,-0.9449996948242188,-2.0100021362304688,-3.7550010681152344,1.4099960327148438,0,-0.008756771934367635,-1.5714309668332271,79.80999755859375,1.123080173481305,80.76000213623047,-2.584408378415869,79.37000274658203,-0.008756771934367635
11324,2017-04-25,82.36000061035156,82.43000030517578,81.11000061035156,81.30000305175781,7604100.0,0.015786861746303282,1.200005086275956,17.66509853782581,58.333339354001566,42.02253089227231,-2.9233166176722136,-2.212917958744285,-3.4280608870080016,-6.341552261917769,14.64421604441834,1.3499984741210938,-0.6005269294908118,2.26300048828125,0.2376756057670093,4.288325370795491,1.2503380470241297,3.2756629295383703,-4.034656342783208,97.8056538792691,53.30349493084904,1.0126624412571208,4,-2.229999542236328,-2.229999542236328,-2.957500457763672,-4.904998779296875,-0.8700027465820312,1,-0.0324186273574375,-2.300005722024071,81.08000183105469,-1.5714309668332271,79.80999755859375,1.123080173481305,80.76000213623047,-0.0324186273574375
11325,2017-04-26,81.11000061035156,82.91999816894531,80.79000091552734,82.16999816894531,6763900.0,-0.01517727040719441,-1.5058836201093249,-1.0,54.56155004311382,45.04834544855752,-1.5721397789380234,-0.9734477588382333,-2.042757677389261,-5.02859857339601,14.74908877615382,2.1299972534179688,-0.5882241597990969,0.9880004882812443,-1.0759619586948048,3.0519629352572935,-0.04398073520678736,2.019981711769276,-2.456283859774615,50.81528781266521,2.7122525021811086,1.031981223488028,4,-0.7350006103515625,-0.7350006103515625,-1.5599994659423828,-3.654998779296875,0.5199966430664062,2,-0.013068641975308659,1.200005086275956,82.36000061035156,-2.300005722024071,81.08000183105469,-1.5714309668332271,79.80999755859375,-0.013068641975308659
11326,2017-04-27,80.80000305175781,81.2699966430664,80.36000061035156,80.75,5762500.0,-0.0038219400352733635,-1.1927566871955142,-0.047172798986583754,53.022469800337994,48.218642867523016,-1.0040259093024702,-0.6735688033782594,-1.6021380878887612,-4.600606518778932,14.704490165803122,0.9099960327148438,-0.6450177694208037,0.6625026702880916,-1.4176886235948416,2.742693964171025,-0.377592976653375,1.7025983172295582,-1.7196581593440214,42.39144181032249,-7.266759895402146,1.0400956469414684,4,-0.2800025939941406,-0.4250030517578125,-1.147500991821289,-3.345001220703125,1.089996337890625,3,-0.00012378881005814524,-1.5058836201093249,81.11000061035156,1.200005086275956,82.36000061035156,-2.300005722024071,81.08000183105469,-0.00012378881005814524
11327,2017-04-28,79.18000030517578,81.04000091552734,78.6500015258789,81.04000091552734,10521800.0,-0.0200495381855903,1.56989097352683,-37.19774183704608,44.714184745885234,49.25057822910613,0.9231219322118278,0.8431725224299669,0.13138816118112118,-2.87578138680783,13.827317844753505,2.3899993896484375,-0.5841872328849576,-0.8645000457763672,-2.9411116182816386,1.2121115267289042,-1.9028058320290029,0.1738057404762685,3.7399978637695312,12.412159156084671,-35.204035675556696,1.0383057862526346,4,1.4549980163574219,1.1949996948242188,0.5975017547607422,-1.7249984741210938,3.0400009155273438,4,0.024501167389859635,-1.1927566871955142,80.80000305175781,-1.5058836201093249,81.11000061035156,1.200005086275956,82.36000061035156,0.024501167389859635
11328,2017-05-01,79.29000091552734,79.5,78.4000015258789,79.25,5065500.0,0.001389247410047867,3.782611580117095,-0.02150586150602558,46.634633019110154,49.6680377631919,1.0085371588424437,0.6673647053234362,0.1198318254522519,-2.875902699414496,12.784813288967461,1.0999984741210938,-0.38545031342390246,-0.6909996032714787,-2.778878741881215,1.3968795353382575,-1.7349391725763468,0.3529399660333894,3.5445973205566474,19.690266607026814,-27.57333257372572,1.0439395693048708,5,1.3699989318847656,1.0849990844726562,0.5575008392333984,-1.1349983215332031,3.5999984741210938,0,0.03379997823472025,1.56989097352683,79.18000030517578,-1.1927566871955142,80.80000305175781,-1.5058836201093249,81.11000061035156,0.03379997823472025
11329,2017-05-02,79.25,79.41000366210938,78.79000091552734,79.16000366210938,6234500.0,-0.0005044887762072348,2.0243766282098994,2.249856952126645,49.3220194329429,50.46416255929582,1.1086925771073481,0.6534458752385319,0.2537166254401484,-2.738871330828914,12.503472127698654,0.6200027465820312,-0.08481207349777264,-0.6755004882812443,-2.779907007153213,1.4289060305907242,-1.7277037477172286,0.37670277115473993,3.4072143676757918,18.80528994252631,-28.090296868595427,1.0522032594359823,5,1.4099998474121094,1.125,0.7450008392333984,-1.0949974060058594,5.089996337890625,1,0.04088325380150826,3.782611580117095,79.29000091552734,1.56989097352683,79.18000030517578,-1.1927566871955142,80.80000305175781,0.04088325380150826
11330,2017-05-03,79.7699966430664,79.93000030517578,79.0,79.19999694824219,4665000.0,0.006561471836800115,1.08987184432729,6.333587656832825,55.6628254043105,51.28829641040635,0.7279540942307818,0.0717584208651516,-0.18505029424879638,-3.171081334258247,12.341796365914663,0.9300003051757812,0.12543953925981555,-0.11400375366210369,-2.195010142037603,1.9670026347133955,-1.1545069478498533,0.9264994405256459,2.716929210937508,47.735102717876735,-3.6337214051688917,1.0405031941877483,5,0.8900032043457031,0.6050033569335938,0.2600059509277344,-1.6149940490722656,1.1300048828125,2,0.021562006933500744,2.0243766282098994,79.25,3.782611580117095,79.29000091552734,1.56989097352683,79.18000030517578,0.021562006933500744
11331,2017-05-04,79.30000305175781,80.02999877929688,79.08000183105469,79.9800033569336,3241300.0,-0.005891859233887131,1.4359172494742505,-1.1929836302552503,56.506268070511375,52.504311909934685,1.0829512972612747,0.5062773920843853,0.3575506974178353,-2.6140251702760224,11.78668430525268,0.9499969482421875,0.21927061861114794,-0.5449974060058622,-2.6397280118267474,1.549733199815023,-1.5923627089162977,0.5023678969045733,3.0234458291211013,34.09097477097362,-22.754288347513764,1.0473653029104395,5,1.3599967956542969,1.0749969482421875,0.9149990081787109,-1.1450004577636719,1.75,3,0.029382019066750864,1.08987184432729,79.7699966430664,2.0243766282098994,79.25,3.782611580117095,79.29000091552734,0.029382019066750864
11332,2017-05-05,79.62999725341797,79.63999938964844,79.13999938964844,79.44999694824219,3653900.0,0.004161339078950332,3.999885561701316,-0.264706212343906,54.26427759866203,52.557951940986165,0.8099095546273674,0.14679261781024877,0.10839700567439081,-2.851918631569589,11.826668740641539,0.5,0.35465939272262403,-0.1915031433105412,-2.2847335759311136,1.9017272893100312,-1.2381183596208274,0.855112072999745,2.5365137332609464,75.45998773678076,14.635823353133517,1.0466152163102882,5,1.0300025939941406,0.7450027465820312,0.5850048065185547,-1.4749946594238281,1.3600006103515625,4,0.028381291148838583,1.4359172494742505,79.30000305175781,1.08987184432729,79.7699966430664,2.0243766282098994,79.25,0.028381291148838583
11333,2017-05-08,79.45999908447266,79.81999969482422,79.36000061035156,79.69999694824219,2776600.0,-0.002134850870386229,-1.0909295833261083,-1.3333192048488958,49.24622267887883,51.54827231041697,0.8112563478376273,0.2450845664190382,0.3557033042340265,-2.5857218574525405,11.474141536210045,0.45999908447265625,0.3320476812930906,-0.3080013275146456,-2.3795699212210906,1.7635672661917994,-1.343785624367868,0.7277829693385769,2.5558515237742654,54.03220348368599,-3.357789603481372,1.0357842968532247,5,1.2000007629394531,0.9150009155273438,0.7125015258789062,-1.3049964904785156,0.7000045776367188,0,0.034734484873280236,3.999885561701316,79.62999725341797,1.4359172494742505,79.30000305175781,1.08987184432729,79.7699966430664,0.034734484873280236
11334,2017-05-09,79.44999694824219,79.83000183105469,79.2699966430664,79.37999725341797,4433900.0,-0.00012587636981764572,-2.862092552155955,-0.2916679912261182,50.411493078203705,51.08715486987141,0.40796679038139416,0.2124217029368083,0.4461030190257418,-2.5020742570384016,11.243746431376072,0.5600051879882812,0.408682160468274,-0.28400344848633097,-2.3528753786653738,1.7848684816927118,-1.3184394135758453,0.7504325166031833,2.4212196967100112,43.68907587923321,-13.495480341306205,1.0344359650895179,5,0.38500213623046875,0.9250030517578125,0.6750049591064453,-1.2949943542480469,0.6300048828125,1,0.04329770388345322,-1.0909295833261083,79.45999908447266,3.999885561701316,79.62999725341797,1.4359172494742505,79.30000305175781,0.04329770388345322
11335,2017-05-10,80.48999786376953,80.66999816894531,79.7699966430664,79.9800033569336,5180400.0,0.01309000573284913,1.0689806370141715,7.28566757493188,48.559208040750924,50.591236896583965,-0.8149288269893447,-0.7826469398442555,-0.48138218734261784,-3.4504575351181614,11.925087452916175,1.220001220703125,0.32212050903017087,0.7019977569580078,-1.3875419286333397,2.7915374425493553,-0.34277208583766594,1.7467675997536816,1.2423701764197403,88.67920001535478,34.87059416956902,1.0447698427956726,5,-0.7699966430664062,-0.11499786376953125,-0.3574962615966797,-2.3349952697753906,-0.7900009155273438,2,0.04783201113556079,-2.862092552155955,79.44999694824219,-1.0909295833261083,79.45999908447266,3.999885561701316,79.62999725341797,0.04783201113556079
11336,2017-05-11,80.4000015258789,80.68000030517578,79.6500015258789,80.19999694824219,3168400.0,-0.0011181058551268386,1.7105154846157706,0.3921700625317895,53.46653864325667,51.56372066295856,-0.8802023789655777,-0.5706937187935637,-0.32692005534737234,-3.2836055063023935,12.598158321374614,1.029998779296875,0.05582258949451102,0.5160015106201143,-1.4954764510945182,2.527479472334747,-0.48973747023720193,1.5217404914774306,1.199071853737948,81.81827189362451,27.726001016785176,1.0057389808573145,5,-0.8600006103515625,-0.02500152587890625,-0.2350006103515625,-2.0999984741210938,1.0199966430664062,3,0.006218905354610671,1.0689806370141715,80.48999786376953,-2.862092552155955,79.44999694824219,-1.0909295833261083,79.45999908447266,0.006218905354610671
11337,2017-05-12,80.69000244140625,80.7699966430664,80.27999877929688,80.7699966430664,2648900.0,0.0036069764928299275,11.250834525512637,-0.3999618539004387,47.41035695107248,51.64991221095437,-1.043186347636052,-0.6706144825783724,-0.5454995511317264,-3.4853425712721844,13.028195053805531,0.48999786376953125,-0.08387330994492004,0.6635021209716854,-1.1303041346616851,2.457308376605056,-0.23340100684499987,1.5604052487883706,0.7811080640610868,94.66705322265625,42.81565231800266,0.8969031278166825,5,-0.910003662109375,-0.31500244140625,-0.470001220703125,-2.210002899169922,-1.1200027465820312,4,0.0044615268243792805,1.7105154846157706,80.4000015258789,1.0689806370141715,80.48999786376953,-2.862092552155955,79.44999694824219,0.0044615268243792805
11338,2017-05-15,81.55000305175781,81.62000274658203,80.45999908447266,80.6500015258789,3596100.0,0.010658081352470594,1.230774309503723,-11.250834525512637,44.30380290153661,51.09233259635368,-1.7309166345532958,-1.3783989292029304,-1.3155205225587707,-4.2620400634318685,13.703409459847682,1.160003662109375,-0.1687613454129604,1.382002639770505,-0.4242988650276516,3.1883041445686615,0.4788518873714338,2.285153392169576,-3.1500015258789062,97.02129731835595,48.876753461473115,0.9031507523990783,5,-1.2400016784667969,-1.1750030517578125,-1.3650016784667969,-3.0700035095214844,-1.8800048828125,0,-0.006867016149991523,11.250834525512637,80.69000244140625,1.7105154846157706,80.4000015258789,1.0689806370141715,80.48999786376953,-0.006867016149991523
11339,2017-05-16,82.2699966430664,82.31999969482422,81.44999694824219,81.87999725341797,3918500.0,0.008828860384611392,2.550991810170336,0.4333319204848896,58.814587727302765,51.442528410019484,-2.209863953244451,-1.9909727800251744,-1.9498198673844342,-4.901202678621274,15.072937118437787,0.8700027465820312,0.017355543074444313,1.968996429443365,-0.04418067635698719,3.9821735352437173,0.9624078765431818,2.9755849823435483,-3.8055950927734443,98.12722524159766,48.24182406723575,1.0065885529001777,5,-1.5699958801269531,-1.8949966430664062,-2.0849952697753906,-3.789997100830078,-3.2199935913085938,1,-0.025647174754502178,1.230774309503723,81.55000305175781,11.250834525512637,80.69000244140625,1.7105154846157706,80.4000015258789,-0.025647174754502178
11340,2017-05-17,78.68000030517578,82.05999755859375,78.61000061035156,81.54000091552734,6401800.0,-0.04363676290721208,-1.2999979654947917,-7.3333463750537975,39.24945468276427,49.52510470026981,1.3513671678845043,1.6281562487762358,1.6598085922733503,-1.2525060916260458,14.99419730421217,3.6599960327148438,0.08808062505508474,-1.5864997863769474,-3.688542353568536,0.5155427808146413,-2.637521069972749,-0.535478502781146,3.6399993896484375,1.8867846926751624,-46.92462037008225,1.051021283595795,5,1.7849998474121094,1.6949996948242188,1.5050010681152344,-0.20000076293945312,0.9000015258789062,2,0.017793613630512572,2.550991810170336,82.2699966430664,1.230774309503723,81.55000305175781,11.250834525512637,80.69000244140625,0.017793613630512572
11341,2017-05-18,79.2300033569336,79.69000244140625,78.41999816894531,78.91999816894531,4930900.0,0.006990379380077849,1.0650419615553999,-0.1083933992413289,50.28443217720377,49.08289965344111,0.8832763937236052,1.0094051391199486,1.1291413815808653,-1.7404937118126327,14.785319753834653,1.2700042724609375,0.1377038473518013,-0.9599967956542912,-3.0974820585101384,1.177488467201556,-2.0287394270822148,0.1087458357736324,3.089996337890625,20.769355668540108,-31.297723844157694,1.0687426314279236,5,1.1399955749511719,1.1449966430664062,0.8549957275390625,-0.7500038146972656,-0.9200057983398438,3,0.005932015289602521,-1.2999979654947917,78.68000030517578,2.550991810170336,82.2699966430664,1.230774309503723,81.55000305175781,0.005932015289602521
11342,2017-05-19,80.30000305175781,81.04000091552734,79.30000305175781,79.38999938964844,7506600.0,0.01350498106132636,-2.192667357280847,2.935446558216228,55.17951029344677,49.742153832837545,-0.09128814593502454,-0.023191371521647852,0.09807961483301142,-2.7445004777722914,15.016328163221997,1.80999755859375,0.08718204015529807,0.08550262451171875,-2.044864224530471,2.2158694735539086,-0.9796808000093762,1.1506860490328137,1.8639965820312483,48.20523454510242,-7.628586443928121,1.0651834245210925,5,0.06999588012695312,0.0749969482421875,-0.21500396728515625,-1.8200035095214844,-3.350006103515625,4,0.013947634802275122,1.0650419615553999,79.2300033569336,-1.2999979654947917,78.68000030517578,2.550991810170336,82.2699966430664,0.013947634802275122
11343,2017-05-22,80.37000274658203,80.93000030517578,80.05000305175781,80.4800033569336,3672100.0,0.0008717271751421674,-1.3466593424479167,-0.12087930514101747,55.72599952725721,50.33265454939905,-0.020818169312192936,-0.15716777710017027,0.02994841348933619,-2.755254216257711,14.451300254371713,0.8799972534179688,0.06585268182588777,0.191002273559576,-1.9019725514426256,2.2839770985617776,-0.8554851389415319,1.2374896860606839,1.6442368286132734,50.00009781271213,-10.083112804097297,1.0464874125011012,5,-3.814697265625e-06,0.14999771118164062,-0.470001220703125,-1.8900032043457031,-2.3100051879882812,0,-0.009954000552673037,-2.192667357280847,80.30000305175781,1.0650419615553999,79.2300033569336,-1.2999979654947917,78.68000030517578,-0.009954000552673037
11344,2017-05-23,79.69000244140625,80.55000305175781,79.44999694824219,80.5,3683700.0,-0.008460871991256669,1.4175861028203494,7.363573311138854,49.59761385206159,50.448032972878,0.7786953078687588,0.32943724082278436,0.681710075168013,-2.00626758961468,13.112461645303242,1.100006103515625,0.0409176227715875,-0.35549812316894247,-2.187005707573718,1.476009461235833,-1.2712519153713373,0.5602556690334524,2.180467477539054,34.89023311576979,-25.649711539964677,0.9157537922023878,5,0.6799964904785156,0.9449958801269531,0.12999916076660156,-1.2100028991699219,-2.7900009155273438,1,-0.00025102612433280935,-1.3466593424479167,80.37000274658203,-2.192667357280847,80.30000305175781,1.0650419615553999,79.2300033569336,-0.00025102612433280935
11345,2017-05-24,80.05000305175781,80.30000305175781,79.73999786376953,80.30000305175781,3671500.0,0.0045175128538395,3.48004150390625,0.30864290558360336,53.81485770344821,50.48673509067707,0.39081636266280384,-0.12021071309304432,0.294815195569484,-2.296084820259651,11.418346553268128,0.6100006103515625,0.10765044316235617,0.057502365112299,-1.7043253541939123,1.8193300844185103,-0.8234114945408066,0.9384162247654046,1.682447997187495,62.21386160525787,-1.6026436641324295,0.8809138596531052,5,0.3199958801269531,0.6099967956542969,-0.23000144958496094,-1.5700035095214844,-3.1200027465820312,2,-0.012492191903521022,1.4175861028203494,79.69000244140625,-1.3466593424479167,80.37000274658203,-2.192667357280847,80.30000305175781,-0.012492191903521022
11346,2017-05-25,80.79000091552734,80.98999786376953,79.9800033569336,80.48999786376953,3226100.0,0.009244195322404503,1.8857111716621253,-1.20001220703125,55.66408578308657,51.40381607201197,-0.3218927671270535,-0.907525644241673,-0.48756638981151923,-2.942042496947252,10.250961880724619,1.0099945068359375,0.18788852752115304,0.7980003356933594,-0.9628676845690052,2.558868355955724,-0.0824336744378229,1.6784343458245417,0.8099520182179702,85.6321662683884,22.32646000462961,0.8804340101311829,5,-0.4200019836425781,-0.13000106811523438,-1.0349998474121094,-2.3100013732910156,-4.379997253417969,3,-0.014977089624467421,3.48004150390625,80.05000305175781,1.4175861028203494,79.69000244140625,-1.3466593424479167,80.37000274658203,-0.014977089624467421
11347,2017-05-26,81.12000274658203,81.18000030517578,80.31999969482422,80.86000061035156,2812200.0,0.004084686561641959,3.526351717630052,0.8666649712629063,57.980791520803315,52.923481474152716,-0.6531726419217705,-1.1433557614366379,-0.8534449618965141,-3.184870452284713,10.588771906258483,0.8600006103515625,0.22653371522721955,1.0310020446777344,-0.7550834042257861,2.817087493581255,0.13795932022597412,1.9240447691294946,0.35275199657128553,96.53193975877048,30.729113225387124,0.8930427244517567,5,-0.7500038146972656,-0.4600028991699219,-1.3650016784667969,-2.640003204345703,-4.209999084472656,4,-0.03464010222936886,1.8857111716621253,80.79000091552734,3.48004150390625,80.05000305175781,1.4175861028203494,79.69000244140625,-0.03464010222936886
11348,2017-05-30,81.97000122070312,82.19999694824219,81.0,81.0,3258100.0,0.010478284582613684,-1.4742173981437785,3.730743272983362,61.20999315797476,53.18963763311627,-1.6062426634393745,-1.8785974416381492,-1.7459793336672362,-3.940430237893068,11.374489103456947,1.1999969482421875,0.24306786329977115,1.7470005035400362,-0.1830184795971519,3.6770194866772243,0.7819910119714422,2.7120099951086303,-3.5500030517578125,91.63651899857955,22.084839672840374,0.9650094915685972,5,-1.660003662109375,-1.3100013732910156,-2.2224998474121094,-3.490001678466797,-5.1100006103515625,1,-0.061241968985027095,3.526351717630052,81.12000274658203,1.8857111716621253,80.79000091552734,3.48004150390625,80.05000305175781,-0.061241968985027095
11349,2017-05-31,82.48999786376953,83.23999786376953,82.18000030517578,82.19999694824219,6503900.0,0.006343743263664603,-5.424340508172843,0.29896963976718577,59.3283704246703,55.420628271105834,-2.3375708285328045,-2.25924877759401,-2.2836813144775903,-4.3529044072178635,12.41103408020668,1.2699966430664062,0.3167993335423347,2.104997253417963,-0.015642640913469563,4.225637147749396,1.0446773062522539,3.1653172005836723,-3.994399719238288,78.57142857142857,10.966708273538828,1.0603199471657163,5,-1.6599998474121094,-1.6699981689453125,-2.587495803833008,-4.009998321533203,-4.0099945068359375,2,-0.05370348429990057,-1.4742173981437785,81.97000122070312,3.526351717630052,81.12000274658203,1.8857111716621253,80.79000091552734,-0.05370348429990057
11350,2017-06-01,81.48999786376953,82.86000061035156,81.22000122070312,82.61000061035156,4320100.0,-0.012122681851095218,1.0246871718070802,-3.8620662439820053,54.68614492844894,55.909707465688626,-1.002475807907885,-1.18451430371843,-1.2540541285369784,-3.2697449418315188,12.827176701810435,1.6399993896484375,0.3292772894865692,1.0189971923828125,-1.1358581944912771,3.173852579256902,-0.05843050105423231,2.0964248858198573,-2.8046237304687622,46.31892795124668,-18.682849702801263,1.0774276934370481,6,-0.21999740600585938,-0.6699981689453125,-1.3599967956542969,-3.009998321533203,-2.7099990844726562,3,-0.0563258860991005,-5.424340508172843,82.48999786376953,-1.4742173981437785,81.97000122070312,3.526351717630052,81.12000274658203,-0.0563258860991005
11351,2017-06-02,81.62999725341797,81.97000122070312,80.86000061035156,81.95999908447266,4725900.0,0.0017179947640013626,5.34275002179789,0.2946437694566113,54.094058303787115,55.78910168905978,-0.8562814989463305,-1.2026676701720476,-1.3924924032507988,-3.3279602005752764,13.08991695635605,1.1100006103515625,0.15887952496731828,1.042496871948245,-1.0976827693121862,3.1826765132086763,-0.027592948681970597,2.1125866925784607,-2.7624381708984487,44.86295822120032,-15.709457890100914,1.0700898206302134,6,-0.2849998474121094,-0.80999755859375,-1.2549972534179688,-2.9099998474121094,-2.589996337890625,4,-0.05757683580033923,1.0246871718070802,81.48999786376953,-5.424340508172843,82.48999786376953,-1.4742173981437785,81.97000122070312,-0.05757683580033923
11352,2017-06-05,81.88999938964844,82.37999725341797,81.66000366210938,81.66000366210938,2589900.0,0.003185129792707242,-5.260930139985405,-0.6969528829703612,51.562484660554716,55.326488926092836,-0.9689158696792077,-1.3541003001472092,-1.6472350940420881,-3.507987510290377,13.455835320644608,0.75,0.4725230125242632,1.1894989013671875,-0.9763150675794634,3.3553128703138384,0.10659191689386205,2.272405885840513,-2.8475427558789193,43.27730957746569,-12.160581766740997,1.0829069844733255,6,-0.5450019836425781,-1.0699996948242188,-1.4424991607666016,-2.9650001525878906,-1.3700027465820312,0,-0.06691898605914237,5.34275002179789,81.62999725341797,1.0246871718070802,81.48999786376953,-5.424340508172843,82.48999786376953,-0.06691898605914237
11353,2017-06-06,82.22000122070312,82.87999725341797,81.51000213623047,81.6500015258789,3279300.0,0.004029818457861767,-2.223523709508038,2.4783055795130364,49.76169955889144,55.344720671296145,-1.1274629958006983,-1.5459916200181567,-1.9654552984598865,-3.7648639149161056,13.804177592123335,1.3699951171875,0.6434195747272611,1.3815006256103572,-0.8031453824135752,3.5661466336342897,0.2891776215983839,2.4738236296223306,-3.0096429377336023,57.14294873233297,6.811471999256057,1.0923230040119691,6,-0.7300033569335938,-1.4000015258789062,-1.7150020599365234,-3.295001983642578,-1.6800003051757812,1,-0.06458279591045157,-5.260930139985405,81.88999938964844,5.34275002179789,81.62999725341797,1.0246871718070802,81.48999786376953,-0.06458279591045157
11354,2017-06-07,82.88999938964844,83.43000030517578,82.29000091552734,82.80000305175781,3763000.0,0.008148846497178175,-1.0540518248676884,0.15788839662164875,77.8071284953362,58.010528537061475,-1.4480878093446137,-2.0501729456318856,-2.613709295328846,-4.351509789304586,14.374222742858397,1.2099990844726562,0.7074028241338937,1.8794986724853544,-0.38506799658625823,4.144065341556967,0.747215337949541,3.011782007021168,-3.5184555234469173,78.98828872957208,21.59823929342673,1.1322833345358085,6,-1.18499755859375,-1.9650001525878906,-2.372499465942383,-3.9650001525878906,-0.8899993896484375,2,-0.07274699992397293,-2.223523709508038,82.22000122070312,-5.260930139985405,81.88999938964844,5.34275002179789,81.62999725341797,-0.07274699992397293
11355,2017-06-08,84.33999633789062,84.36000061035156,82.62000274658203,83.19999694824219,4410200.0,0.017493026407517043,1.9491290910736685,12.66717531366565,80.16527064554455,60.732882410667926,-2.487098572505616,-3.3697159324809434,-4.027243755263967,-5.711271669188079,14.487313511885674,1.7399978637695312,0.8089603698472274,3.13699569702149,0.44459942919809237,5.829391964844888,1.7907975631097912,4.483193830933189,-4.7249450853506545,99.42844935825893,35.860919868307576,1.3461981339117017,6,-1.9999961853027344,-2.9499969482421875,-3.8224964141845703,-5.119998931884766,-2.67999267578125,3,-0.06948059325827083,-1.0540518248676884,82.88999938964844,-2.223523709508038,82.22000122070312,-5.260930139985405,81.88999938964844,-0.06948059325827083
11356,2017-06-09,80.9000015258789,84.6500015258789,79.94000244140625,84.2300033569336,6815700.0,-0.04078722980055749,1.2589933585817004,-2.9210558016891754,52.76752351988536,60.15363041056594,1.0841507887784587,0.11558432041914557,-0.5861390786128737,-2.1919858266384153,14.019110417623946,4.709999084472656,0.9703616415737315,-0.3279991149902344,-2.9981948414732784,2.3421966114928097,-1.6630969782317493,1.0070987482512805,3.4599990844726562,20.382150129019404,-43.264390176521914,1.335097863241521,6,1.3950004577636719,0.6349983215332031,-0.38250160217285156,-1.6100006103515625,1.2600021362304688,4,-0.02620522505063083,1.9491290910736685,84.33999633789062,-1.0540518248676884,82.88999938964844,-2.223523709508038,82.22000122070312,-0.02620522505063083
11357,2017-06-12,81.05000305175781,81.31999969482422,79.66999816894531,79.81999969482422,6746200.0,0.0018541597410344224,-1.1568557053171171,-0.3693701743533347,53.113557208281954,59.25402641615562,1.0316663272879794,-0.006391715645420959,-0.7509957809984087,-2.2592626961165507,13.394149957548901,1.6500015258789062,1.0728964440080802,-0.19599761962891193,-2.855756249015812,2.463761009757988,-1.525876934322369,1.1338816950645452,3.5999984741210938,27.710922742474402,-36.10603062015783,1.3298793146934502,6,1.1099967956542969,0.4849967956542969,-0.5325031280517578,-1.3900032043457031,1.1100006103515625,0,-0.024799531900657645,1.2589933585817004,80.9000015258789,1.9491290910736685,84.33999633789062,-1.0540518248676884,82.88999938964844,-0.024799531900657645
11358,2017-06-13,80.98999786376953,81.80000305175781,80.5999984741211,81.41000366210938,4324800.0,-0.0007403477572969219,1.0,-0.3414671967944225,56.31066019476446,58.91872527949941,1.0482763797776329,0.010021999467426213,-0.6913750062549155,-2.108058367556694,12.201150696424326,1.2000045776367188,1.1035012592988522,-0.22800254821777344,-2.8860762686737473,2.4300711722382005,-1.5570394084457604,1.1010343120102135,3.660003662109375,26.506000101112388,-39.27756085187849,1.3290368602279894,6,1.1700019836425781,0.5450019836425781,-0.47249794006347656,-1.3299980163574219,1.7000045776367188,1,-0.005803200803804143,-1.1568557053171171,81.05000305175781,1.2589933585817004,80.9000015258789,1.9491290910736685,84.33999633789062,-0.005803200803804143
11359,2017-06-14,80.16000366210938,81.48999786376953,79.44000244140625,81.26000213623047,3944200.0,-0.010248107464532308,1.6282162262619149,2.619007829103922,50.51068116323946,58.454784861142805,1.6908101581795592,0.7102507252368184,0.1350297370904059,-1.204656992673108,10.399208227566929,2.0499954223632812,1.0616409618059919,-0.9524971008300724,-3.602243784834414,1.697249583174269,-2.277370442832236,0.3723762411720912,4.2907977294921835,13.819603593577249,-50.250270068769034,1.3248733420021686,6,1.8849983215332031,1.3749961853027344,0.3574962615966797,-0.5000038146972656,1.5399932861328125,2,0.0047404844817589,1.0,80.98999786376953,-1.1568557053171171,81.05000305175781,1.2589933585817004,80.9000015258789,0.0047404844817589
11360,2017-06-15,80.08000183105469,80.4000015258789,79.22000122070312,79.3499984741211,3061900.0,-0.0009980267889196925,-1.3838441442344003,-0.6636403359712579,46.48862721363905,57.60973696223747,1.731898144021983,0.9491798652151999,0.20270144251283284,-1.0666158103674377,11.025744125162342,1.1800003051757812,0.8951127566176211,-1.102499008178711,-3.547751914195061,1.342753897837639,-2.325125461186886,0.12012744482946403,4.070151623535153,15.837947735137787,-43.6246994116744,1.2226264530081723,6,1.8549995422363281,1.4549980163574219,0.024997711181640625,-0.4200019836425781,0.839996337890625,3,0.02397600056248672,1.6282162262619149,80.16000366210938,1.0,80.98999786376953,-1.1568557053171171,81.05000305175781,0.02397600056248672
11361,2017-06-16,79.69999694824219,80.2300033569336,79.0199966430664,79.8499984741211,6246800.0,-0.004745315610933609,1.659322417565834,-0.20548059738929592,43.01177975971903,56.65965863992239,2.021974033236347,1.4400320453638074,0.5824699000249041,-0.6517476856135289,11.591389518570518,1.2100067138671875,0.6979664450659442,-1.5060035705566435,-3.8802522649278046,0.8682451238145177,-2.693127917742217,-0.31887922337107,4.055744327636717,24.460386244068708,-29.06103582363952,1.1871243471855804,6,2.1350021362304688,1.8350028991699219,0.347503662109375,-0.009998321533203125,1.69000244140625,4,0.024592306008995646,-1.3838441442344003,80.08000183105469,1.6282162262619149,80.16000366210938,1.0,80.98999786376953,0.024592306008995646
11362,2017-06-19,81.41999816894531,81.44999694824219,80.27999877929688,80.37000274658203,3569100.0,0.021580944624378207,1.1081181395157023,-6.999898275774376,47.50678552752807,56.40911263643758,0.2551205903468201,-0.20212270108891062,-1.118430706298028,-2.350480725751325,11.580902499197345,1.75,0.6641595273324867,0.15799789428710653,-2.1788134387180946,2.4948092272923077,-1.0104077722155012,1.3264035607897142,1.862168643652339,86.33079112247894,36.07618821406129,1.1684056665026008,6,0.41500091552734375,0.11500167846679688,-1.4624977111816406,-1.7299995422363281,1.1100006103515625,0,0.009088743672390764,1.659322417565834,79.69999694824219,-1.3838441442344003,80.08000183105469,1.6282162262619149,80.16000366210938,0.009088743672390764
11363,2017-06-20,79.56999969482422,81.2300033569336,79.54000091552734,81.16000366210938,3831300.0,-0.022721671772607643,-1.048485913376397,-1.5142960944595822,38.187710255856295,52.006955054273135,1.8882553953246486,1.6705168014453164,0.7157027356818162,-0.5006134691756472,11.530583614780435,1.8799972534179688,0.5800412595242221,-1.6520004272460938,-4.07875786342413,0.7747570089319424,-2.865379145335112,-0.43862170915707566,3.2859501008203154,22.267319025909043,-23.39723414908148,1.213378718089021,6,2.2649993896484375,1.9650001525878906,0.5074996948242188,0.22999954223632812,1.4000015258789062,1,0.03255000599746927,1.1081181395157023,81.41999816894531,1.659322417565834,79.69999694824219,-1.3838441442344003,80.08000183105469,0.03255000599746927
11364,2017-06-21,79.66999816894531,79.91999816894531,79.2300033569336,79.69999694824219,4318600.0,0.0012567358866988343,1.9361405103564704,0.018867109714258295,42.05933752084603,47.772962484862184,1.4342973316012717,1.65373043525139,0.6135693354615057,-0.5805233602107052,12.013056252383173,0.6899948120117188,0.5068315405855088,-1.551001739501956,-3.980432841074318,0.8784293620704062,-2.765717290288137,-0.33628618871577487,2.8023563114414145,26.749030627462677,-18.054787123490126,1.21471555078618,6,2.1650009155273438,1.8650016784667969,0.6725025177001953,0.4900016784667969,1.0400009155273438,2,0.03790641824864638,-1.048485913376397,79.56999969482422,1.1081181395157023,81.41999816894531,1.659322417565834,79.69999694824219,0.03790641824864638
11365,2017-06-22,79.05000305175781,80.05000305175781,78.94999694824219,79.94999694824219,3327400.0,-0.007782040058200601,1.0,30.001017293997965,39.195999486261655,46.26501537001511,1.3689539985469708,2.3135855407843167,1.2473922081567252,0.05823472744424407,12.58212678818446,1.100006103515625,0.40524554419327785,-2.120996856689459,-4.689106430941862,0.4471127175629448,-3.4050516438156535,-0.8369420695632641,3.077115644896878,4.000244140625,-39.11084822959739,1.2840547871262007,6,1.3249969482421875,2.484996795654297,1.487497329711914,1.1099967956542969,2.3299942016601562,3,0.03352300814902298,1.9361405103564704,79.66999816894531,-1.048485913376397,79.56999969482422,1.1081181395157023,81.41999816894531,0.03352300814902298
11366,2017-06-23,79.58000183105469,80.0199966430664,78.63999938964844,79.05999755859375,4052600.0,0.006704601629804685,-1.0294068148414097,-0.5777864433216914,40.54054391809986,44.86801389332821,0.7062969447551524,1.7795259737074218,0.7676461913127923,-0.4120461982266761,12.751312221479271,1.3799972534179688,-0.021858541872575188,-1.5304981231689396,-4.191722494766665,1.130726248428786,-2.8611103089678096,-0.19988593737006966,2.1658622557905005,33.45207324225113,-9.239858188326359,1.330612185798863,6,0.6399993896484375,1.9549980163574219,0.8399982452392578,0.5799980163574219,2.1299972534179688,4,0.01683835520304955,1.0,79.05000305175781,1.9361405103564704,79.66999816894531,-1.048485913376397,79.56999969482422,0.01683835520304955
11367,2017-06-26,78.30999755859375,80.08999633789062,78.23999786376953,80.04000091552734,4913100.0,-0.01595883693439848,1.0218626621251474,-3.3269021978344435,35.13305902311214,42.514947096477954,1.7285311475017267,2.9810581653545682,2.0948142645049614,0.899241232068249,12.882851919141663,1.8499984741210938,-0.6897308741802419,-2.6600021362304744,-5.601106973316519,0.28110270085556976,-4.1305545547734965,-1.1894497176874523,3.001045470643888,2.341122616137543,-36.93151302266962,1.470552418543025,6,1.5550003051757812,3.1350021362304688,2.062501907348633,2.06500244140625,3.0,0,0.03933088912115146,-1.0294068148414097,79.58000183105469,1.0,79.05000305175781,1.9361405103564704,79.66999816894531,0.03933088912115146
11368,2017-06-27,76.94999694824219,78.2699966430664,76.94000244140625,78.0,5797000.0,-0.017366883574909675,-1.4859889052094177,0.606937002491676,28.54044792936854,40.07381007049229,2.7437230349948436,4.15891950300913,3.46898441543334,2.2991032504825455,12.606829092157817,1.3699951171875,-0.8932029179459846,-3.7690025329589787,-7.171427698506335,-0.3665773674116224,-5.470215115732657,-2.0677899501853005,3.869678854520558,0.31728654608163226,-32.52990726057491,1.7012125827736808,6,2.2450027465820312,3.8450050354003906,3.4225025177001953,3.4250030517578125,4.410003662109375,1,0.07251464655427964,1.0218626621251474,78.30999755859375,-1.0294068148414097,79.58000183105469,1.0,79.05000305175781,0.07251464655427964
11369,2017-06-28,78.05999755859375,78.20999908447266,76.94999694824219,77.61000061035156,6362100.0,0.014424959770929835,2.3600056966145835,-0.4285672765320506,26.740745261863424,37.879600964739446,1.457814677771438,2.845929934256702,2.3576520648606447,1.2260833580137813,11.71888146124194,1.2600021362304688,-1.107095348514889,-2.437501907348633,-5.9300796494555925,1.055075834758327,-4.183790778402113,-0.691213036295153,2.0613370391248225,35.55546943876612,10.670573120815398,1.7462888710534814,6,1.1350021362304688,2.735004425048828,2.3850021362304688,2.31500244140625,3.3700027465820312,2,0.037279064221402924,-1.4859889052094177,76.94999694824219,1.0218626621251474,78.30999755859375,-1.0294068148414097,79.58000183105469,0.037279064221402924
11370,2017-06-29,76.9000015258789,77.93000030517578,75.91999816894531,77.5,6644600.0,-0.014860313463936792,1.7534293104799727,-1.3333389847750161,32.1746899963825,36.675479879924275,2.3683472932163454,3.841372794848411,3.5105466767040525,2.4211610059736017,11.80005865354096,2.1399993896484375,-1.4072773519127537,-3.3679981231689453,-7.175041640875193,0.4390453945373025,-5.271519882022076,-1.4644763643158143,2.6486932837034516,23.501289862231737,-1.872489980584568,1.9035217588531241,6,1.7849960327148438,3.384998321533203,3.602497100830078,3.4749984741210938,5.269996643066406,3,0.04954483072814475,2.3600056966145835,78.05999755859375,-1.4859889052094177,76.94999694824219,1.0218626621251474,78.30999755859375,0.04954483072814475
11371,2017-06-30,76.93000030517578,77.69000244140625,76.61000061035156,77.69000244140625,4696100.0,0.0003901011534672705,1.8421020930582743,1.2666734483679412,31.44142651826691,34.89043999000637,2.1278717384433605,3.6271753173163432,3.4288379584061204,2.4274131394139147,12.178404820387112,1.0800018310546875,-1.594374449266823,-3.102999496459958,-7.129940616409698,0.9239416234897817,-5.116470056434821,-1.0895289364850953,1.8929551762791732,24.220685365095047,-0.8220407641389826,2.013470559974867,6,1.6450004577636719,3.354999542236328,3.5849990844726562,3.4449996948242188,5.519996643066406,4,0.0578447540697955,1.7534293104799727,76.9000015258789,2.3600056966145835,78.05999755859375,-1.4859889052094177,76.94999694824219,0.0578447540697955
11372,2017-07-03,76.41000366210938,77.63999938964844,76.4000015258789,77.44999694824219,3494200.0,-0.006759347991727727,-1.3396239995393562,1.3684083722330975,30.1903192402806,34.00184098827573,2.0813395703225837,3.916368628342184,3.9206422817404842,2.984677464338361,12.360221340541655,1.2399978637695312,-1.7565551529293657,-3.348996353149417,-7.584270435382706,0.8862777290838721,-5.466633394266054,-1.2313593120327795,1.832360356843651,20.851311120417897,-3.8408237172757467,2.1176370411166414,7,1.5949935913085938,3.8749961853027344,4.1049957275390625,3.964996337890625,5.8699951171875,0,0.06936258563473241,1.8421020930582743,76.93000030517578,1.7534293104799727,76.9000015258789,2.3600056966145835,78.05999755859375,0.06936258563473241
11373,2017-07-05,76.91000366210938,77.51000213623047,76.23999786376953,76.62999725341797,6680800.0,0.006543645805999976,-1.3962227484399403,-0.26923866954238007,35.52982530514193,33.27633963097528,1.3011708793636387,3.160184168332563,3.356736443601264,2.535609519885014,12.279194477615462,1.2700042724609375,-1.8512421777226677,-2.5834964752197322,-6.8349060421806485,1.667913091741184,-4.70920125870019,-0.45779169173927414,0.8678871868421112,43.23166364045243,16.455190221861073,2.1257047834804554,7,1.0949935913085938,3.3749961853027344,3.6049957275390625,3.464996337890625,3.4499969482421875,2,0.057209643570100166,-1.3396239995393562,76.41000366210938,1.8421020930582743,76.93000030517578,1.7534293104799727,76.9000015258789,0.057209643570100166
11374,2017-07-06,76.86000061035156,77.69000244140625,76.19000244140625,76.19000244140625,5047000.0,-0.0006501501674280874,-3.4776241772757293,2.392795836625705,35.62499063355327,32.879560869563235,1.0176775344447577,2.883089583851671,3.29967051779073,2.639006325245731,11.812875230100328,1.5,-2.1550843307879433,-2.3319995880126925,-6.421391874028359,1.757392698002974,-4.376695731020519,-0.2873034450048664,-0.94000244140625,46.76624091400809,17.837518038526035,2.0446961430078323,7,1.1449966430664062,3.424999237060547,3.624998092651367,3.5149993896484375,4.029998779296875,3,0.05854800890274703,-1.3962227484399403,76.91000366210938,-1.3396239995393562,76.41000366210938,1.8421020930582743,76.93000030517578,0.05854800890274703
11375,2017-07-07,78.4800033569336,78.66000366210938,77.30999755859375,77.30999755859375,5342900.0,0.021077318939857648,-1.307691304489583,1.7462820833997585,45.09648673594862,33.385776738213096,-0.7729684866103668,0.8448785024309018,1.629513238090567,1.0766115716737659,10.506462636998585,1.8000030517578125,-2.15729570353092,-0.4189971923828182,-3.71885248076255,2.8808580959969134,-2.068924836572691,1.2309304518070547,-2.5246051025390557,92.71254185354042,60.60710910723544,1.6499276441898671,7,-0.475006103515625,1.8049964904785156,2.3449954986572266,2.0549964904785156,3.5699996948242188,4,0.03758915420563058,-3.4776241772757293,76.86000061035156,-1.3962227484399403,76.91000366210938,-1.3396239995393562,76.41000366210938,0.03758915420563058
11376,2017-07-10,78.77999877929688,79.08999633789062,77.93000030517578,78.43000030517578,3611500.0,0.003822571477206438,1.3917601994667255,0.2991425124710639,38.021769412051405,33.706744559206356,-1.339210626044391,0.39833728323353057,1.2918088546375657,0.8346373470878063,11.052772995273493,1.1599960327148438,-2.23885513219831,-0.01300163269043253,-3.175558869816399,3.149555604435534,-1.5942802512534087,1.5682769858725436,-2.7164163085937503,89.3104065160428,61.41769433076051,1.5812786185629797,7,-1.2750015258789062,1.5050010681152344,2.2650012969970703,1.7550010681152344,3.1699981689453125,0,0.04303121911877095,-1.307691304489583,78.4800033569336,-3.4776241772757293,76.86000061035156,-1.3962227484399403,76.91000366210938,0.04303121911877095
11377,2017-07-11,79.04000091552734,79.1500015258789,78.27999877929688,78.77999877929688,2729200.0,0.003300357200548776,2.624986092346817,0.742866485013624,47.18982401408405,35.77889745750808,-1.6592610461763968,-0.02104930839831809,1.0485670484912077,0.634278356061742,11.782904664533822,0.8700027465820312,-2.2297978247632244,0.34750061035155966,-2.6357276736740687,3.330728894377188,-1.1441135316612616,1.839114752364381,-2.7948336127929707,96.28376201436699,64.88370611036423,1.4916141420128144,7,-1.5050010681152344,1.2449989318847656,2.0424976348876953,1.4949989318847656,3.4199981689453125,1,0.04314266185749682,1.3917601994667255,78.77999877929688,-1.307691304489583,78.4800033569336,-3.4776241772757293,76.86000061035156,0.04314266185749682
11378,2017-07-12,80.5199966430664,80.54000091552734,79.45999908447266,79.45999908447266,3891700.0,0.018724642084971377,-1.0377439972361375,4.076880190146425,53.931541470844174,38.80009703628372,-2.8827489933837285,-1.621180510138231,-0.400671298602191,-0.7861235898232906,11.997496042635595,1.5,-2.2476292560137097,1.850996398925787,-1.0626211752389025,4.764613973090476,0.3941876118434493,3.3078051860081246,-4.042442602480477,99.54013150625347,64.76125898310028,1.4568087870823414,7,-2.289997100830078,-0.23499679565429688,0.5625019073486328,0.015003204345703125,-0.3699951171875,2,0.02185795093897358,2.624986092346817,79.04000091552734,1.3917601994667255,78.77999877929688,-1.307691304489583,78.4800033569336,0.02185795093897358
11379,2017-07-13,80.54000091552734,80.9800033569336,80.2699966430664,80.41000366210938,3372800.0,0.00024843856551082233,-2.4633520031261047,0.12263920078309437,57.29675806746896,41.5914379330711,-2.809408902859545,-1.6983309885689835,-0.3877620423090917,-0.7488465461597684,12.567135465560138,0.7100067138671875,-2.0696035792325347,1.8520008087158146,-1.1071554517067597,4.811157069138389,0.3724226785045346,3.3315789389270947,-3.6562021874472777,88.01085160123485,47.300559213386016,1.4795781302112851,7,-1.9549980163574219,-0.2550010681152344,0.6149978637695312,-0.005001068115234375,-0.5699996948242188,3,-0.002234918091999605,-1.0377439972361375,80.5199966430664,2.624986092346817,79.04000091552734,1.3917601994667255,78.77999877929688,-0.002234918091999605
11380,2017-07-14,82.0,82.11000061035156,80.8499984741211,80.94999694824219,3654700.0,0.01812762686710112,-1.01600341796875,8.077117201713715,60.861751802221974,44.860362964621665,-3.8776731534245954,-3.169621572332261,-1.8139672861948668,-2.152711925258558,13.292988123383093,1.5699996948242188,-1.6068748651117772,3.2159999847412166,-0.042712459359108834,6.474712428841542,1.586643762691054,4.845356206791379,-4.624656716457508,97.3684066430484,53.437436512967125,1.62935622205016,7,-2.8499984741210938,-1.7150001525878906,-0.6849994659423828,-1.3699989318847656,-2.1100006103515625,4,-0.013536592809165415,-2.4633520031261047,80.54000091552734,-1.0377439972361375,80.5199966430664,2.624986092346817,79.04000091552734,-0.013536592809165415
11381,2017-07-17,81.66000366210938,82.0,81.4800033569336,81.81999969482422,2972700.0,-0.004146296803544169,1.0,-0.15237673114091815,66.40552843876004,48.884275097786045,-3.1247692744876048,-2.819831807819128,-1.4282795227688752,-1.7603841603210668,13.935444677928665,0.5199966430664062,-1.1843955608371175,2.778003311157221,-0.7067453408942868,6.2627519632087285,1.035628985131467,4.520377637182975,-3.6218083528136162,88.25073803898759,37.445447719811085,1.742374326025757,7,-2.5100021362304688,-1.3750038146972656,0.20499610900878906,-0.56500244140625,-0.910003662109375,0,0.004775892384993874,-1.01600341796875,82.0,-2.4633520031261047,80.54000091552734,-1.0377439972361375,80.5199966430664,0.004775892384993874
11382,2017-07-18,82.16000366210938,82.20999908447266,81.1500015258789,81.5,2773500.0,0.006122948537559347,1.7894874214467846,-4.125125172857756,77.86102575065972,53.58774181395469,-3.0434029558195164,-3.4378081131870317,-1.886474322370617,-2.2031768719518396,14.728768782207002,1.05999755859375,-0.7733661854229723,3.2410030364990234,-0.3706153476432803,6.852621420641327,1.4351938444278716,5.046812228570175,-3.5517556106658077,98.18198464133523,39.297034328552975,1.8058091920711503,7,-2.960002899169922,-3.0950050354003906,-0.24500274658203125,-0.9200019836425781,-1.2700042724609375,1,-0.002556069918531856,1.0,81.66000366210938,-1.01600341796875,82.0,-2.4633520031261047,80.54000091552734,-0.002556069918531856
11383,2017-07-19,82.16000366210938,82.69999694824219,81.86000061035156,82.48999786376953,3133500.0,0.0,1.2400130209657894,-0.4999884403754566,74.87870729756156,57.94926588773339,-2.481310298193222,-3.408582444595069,-1.8383268017440884,-2.1469854944005533,15.791298430114159,0.839996337890625,-0.31986973637732774,3.1115028381347685,-0.773769889328463,6.996775565598,1.1688664744031456,5.054139201866391,-2.97547544538115,77.77805685938996,15.283533065899725,1.9426363637316162,7,-2.1550064086914062,-2.850006103515625,-0.3125038146972656,-0.9200019836425781,-0.910003662109375,2,0.003651356000384798,1.7894874214467846,82.16000366210938,1.0,81.66000366210938,-1.01600341796875,82.0,0.003651356000384798
11384,2017-07-20,82.69000244140625,82.80999755859375,81.86000061035156,82.19999694824219,3766700.0,0.006450812508195014,1.6027465981062268,-1.4848912214181675,88.04209103750838,62.72099969901781,-2.3438339206715995,-3.9007214958218412,-2.3127042826400412,-2.6163422287927176,16.745734419318847,0.9499969482421875,0.2587983712553239,3.4905014038085938,-0.7177896252965752,7.698792432913763,1.3863558892560093,5.594646918361178,-2.872689853005511,93.87779728377858,25.358232593966463,2.104145514552581,7,-2.3200035095214844,-3.3250045776367188,-0.8425025939941406,-1.4500007629394531,-1.7099990844726562,3,-0.03071714645706025,1.2400130209657894,82.16000366210938,1.7894874214467846,82.16000366210938,1.0,81.66000366210938,-0.03071714645706025
11385,2017-07-21,81.69999694824219,82.0,81.0,81.45999908447266,4597600.0,-0.011972493214830626,1.3809411358661592,0.4897860679475602,77.82961967867517,67.14409417308711,-0.9488165424892543,-2.848025559530413,-1.3109621181770024,-1.5617346044540596,17.313468197977556,1.69000244140625,0.7412652461763827,2.3679962158203125,-1.9848647997860809,6.720857231426706,0.19156570801712292,4.544426723623502,-1.284147365802852,38.673916708818076,-33.98479012557987,2.1764305078031936,7,-1.154998779296875,-2.3349990844726562,0.09000396728515625,-0.4599952697753906,-0.9399948120117188,4,-0.02117497909620525,1.6027465981062268,82.69000244140625,1.2400130209657894,82.16000366210938,1.7894874214467846,82.16000366210938,-0.02117497909620525
11386,2017-07-24,80.91999816894531,81.87000274658203,80.5999984741211,81.86000061035156,4350900.0,-0.009547109038339552,1.6458237304299452,-3.9167117016880186,75.53790244399784,70.29388066529975,0.18625066223526687,-2.068545766960085,-0.5251470419668891,-0.7454432132917361,17.60407080003466,1.2700042724609375,1.2515395995882557,1.5209976196289006,-2.888814338525492,5.930809577783293,-0.6839083594482958,3.725903598706097,1.8899993896484375,14.479630198605994,-62.05833659370723,2.2049059790771937,7,0.21500015258789062,-1.5550003051757812,0.81500244140625,0.3200035095214844,0.1100006103515625,0,-0.012728606062823111,1.3809411358661592,81.69999694824219,1.6027465981062268,82.69000244140625,1.2400130209657894,82.16000366210938,-0.012728606062823111
11387,2017-07-25,81.38999938964844,81.93000030517578,80.58000183105469,81.05000305175781,6439700.0,0.005808220851931445,-1.1093746274706149,-0.3616972923836115,75.45451235181207,72.68532187429619,0.09460093305136752,-2.4200469745202042,-0.993099617699329,-1.174932642658149,17.679733923990483,1.3499984741210938,1.565616365463086,1.836998748779294,-2.627467399756924,6.301464897315512,-0.3952343254888149,4.069231823047403,1.3757981872558531,36.32283006603031,-42.592878612608,2.2322330742681076,7,0.14999771118164062,-2.0250015258789062,0.2950000762939453,-0.14999771118164062,0.9199981689453125,1,-0.007863366438725317,1.6458237304299452,80.91999816894531,1.3809411358661592,81.69999694824219,1.6027465981062268,82.69000244140625,-0.007863366438725317
11388,2017-07-26,82.52999877929688,84.23999786376953,81.95999908447266,83.0,6983000.0,0.014006627327649568,-1.8322955465203339,-1.3823714208778386,78.66531101548867,75.05960553518727,-0.8161192720066452,-3.2892120320859703,-2.145485863068899,-2.263867124215892,17.556875447068382,2.8499984741210938,2.005694616683158,2.697998046875,-1.778948613045344,7.174944706795344,0.459524716914828,4.936471376835172,-1.9499969482421875,53.278662895045684,-28.476706492535087,2.238473329960171,7,-0.11999893188476562,-2.450000762939453,-0.8449993133544922,-1.2899971008300781,0.29000091552734375,2,-0.019871554754703813,-1.1093746274706149,81.38999938964844,1.6458237304299452,80.91999816894531,1.3809411358661592,81.69999694824219,-0.019871554754703813
11389,2017-07-27,80.97000122070312,82.52999877929688,80.08999633789062,82.12999725341797,7152200.0,-0.018902188073036563,1.4897995725980047,2.468070255178235,62.665306879575795,75.26000054378214,0.9066301724402734,-1.5810895177981195,-0.6394689548428829,-0.6685427143961533,16.93263184396455,2.44000244140625,2.2899432766470653,0.9925003051757812,-3.4307906327551336,5.415791243106696,-1.2191451637896762,3.2041457741412387,3.2699966430664062,21.20492913857733,-56.720409982442334,2.21164546896546,7,1.1949958801269531,-0.8900032043457031,0.7149982452392578,0.2700004577636719,1.5699996948242188,3,0.0034580557623269392,-1.8322955465203339,82.52999877929688,-1.1093746274706149,81.38999938964844,1.6458237304299452,80.91999816894531,0.0034580557623269392
11390,2017-07-28,80.70999908447266,81.04000091552734,80.05000305175781,80.41999816894531,5228000.0,-0.003211092161426232,1.0841959861547235,-0.2500016442716863,59.8569975724656,74.53238600308276,1.0777378440814402,-1.076193768134715,-0.3218476619064461,-0.38730045480949116,15.731527849877224,0.9899978637695312,2.3896776131647925,0.5419982910156307,-3.6450967937445995,4.729093375775861,-1.5515492513644915,2.635545833395753,3.529998779296875,15.75171479503488,-58.224652051027554,2.093547542380118,7,1.4350013732910156,-0.6300010681152344,0.9750003814697266,0.5300025939941406,1.1399993896484375,4,0.003345363344365193,1.4897995725980047,80.97000122070312,-1.8322955465203339,82.52999877929688,-1.1093746274706149,81.38999938964844,0.003345363344365193
11391,2017-07-31,81.37999725341797,81.66000366210938,80.77999877929688,80.83000183105469,5954600.0,0.008301303141436955,-1.7077009753864574,1.8965299518560417,61.47057371568081,72.71122466586287,0.4066023772355294,-1.4711419746012098,-0.9429842096796506,-1.0354595301944869,14.600130987225596,0.9500045776367188,2.4745193722629892,0.9894966125488338,-2.938005594808672,4.91699881990634,-0.9742544911299262,2.953247716227594,2.692400817871089,31.742144354150014,-37.78439784492318,1.963751103678755,7,0.7650032043457031,-1.2999992370605469,-0.42499732971191406,-0.13999557495117188,0.69000244140625,0,-0.007618519760535625,1.0841959861547235,80.70999908447266,1.4897995725980047,80.97000122070312,-1.8322955465203339,82.52999877929688,-0.007618519760535625
11392,2017-08-01,81.70999908447266,81.83999633789062,81.0199966430664,81.5999984741211,3366100.0,0.0040550730178456895,3.432489277466183,0.20000277434837493,56.574596906766295,70.67743462244118,0.006766008605694651,-1.4585009161604887,-1.2537769144100679,-1.338128521735598,13.33737122326671,0.8199996948242188,2.403448286477598,1.0544986724853516,-2.43268906241822,4.541686407388923,-0.6890951949664412,2.7980925399371444,2.201503186035154,39.61809279467435,-25.03327522583931,1.743593867451788,8,0.4350013732910156,-1.6300010681152344,-0.8324985504150391,-0.4699974060058594,0.29000091552734375,1,-0.008322118624341068,-1.7077009753864574,81.37999725341797,1.0841959861547235,80.70999908447266,1.4897995725980047,80.97000122070312,-0.008322118624341068
11393,2017-08-02,81.30999755859375,82.01000213623047,80.63999938964844,82.01000213623047,3179800.0,-0.004895380374014935,2.9142679643818594,-6.363642668886115,54.082696808842,66.9041685970338,0.305657415056956,-0.7504366696852856,-0.8410749089514411,-0.9320033088759203,11.820681634597356,1.3700027465820312,2.285822106963593,0.4344974517822209,-2.5810375959614333,3.450032499525875,-1.0732700720896133,1.942264975654055,2.4470447431640565,50.8063176417747,-10.440368523873744,1.5077675238718284,8,0.8350028991699219,-1.2299995422363281,-0.654998779296875,-0.06999588012695312,0.06999969482421875,2,0.012298610626317874,3.432489277466183,81.70999908447266,-1.7077009753864574,81.37999725341797,1.0841959861547235,80.70999908447266,0.012298610626317874
11394,2017-08-03,81.36000061035156,81.7300033569336,80.97000122070312,81.30000305175781,2748500.0,0.0006149680636968746,-1.1111134658585173,-0.08571023749059956,46.009980993114524,63.36865318752706,0.05269483538090469,-0.4701291324146837,-0.8556127887375311,-0.9865469892477279,10.399919923448172,0.7600021362304688,2.0067272934149543,0.25950050354003906,-2.093186638596066,2.612187645676144,-0.9168430675280064,1.4358440746080845,2.2487601214062494,66.83664135211619,9.739447543463804,1.1763435710680512,8,0.7849998474121094,-1.2800025939941406,-1.364999771118164,-0.5649986267089844,0.8600006103515625,3,0.01794492469911435,2.9142679643818594,81.30999755859375,3.432489277466183,81.70999908447266,-1.7077009753864574,81.37999725341797,0.01794492469911435
11395,2017-08-04,81.43000030517578,81.95999908447266,81.25,81.62999725341797,2325200.0,0.0008603698905984558,-1.5357220708446866,-3.3334181078331637,48.51610883542084,60.36623167546295,-0.0666393785878654,-0.32442416439181443,-0.9002083652735564,-1.0618440607716764,9.865373322947946,0.7099990844726562,1.7838464448965823,0.18200035095215128,-1.8231689061924072,2.18716960809671,-0.820584277620128,1.1845849795244305,2.036410119382026,57.664184798044204,4.321496178389715,1.0025846285722826,8,0.7150001525878906,-1.3500022888183594,-1.4349994659423828,-0.6349983215332031,1.4599990844726562,4,0.01363134724538373,-1.1111134658585173,81.36000061035156,2.9142679643818594,81.30999755859375,3.432489277466183,81.70999908447266,0.01363134724538373
11396,2017-08-07,82.16999816894531,82.19999694824219,81.44000244140625,81.44000244140625,2827700.0,0.009087533599364317,-1.0821889174557389,-3.6500343327992675,50.06254380453486,57.54490183687659,-0.682444276367832,-0.840524033739996,-1.6295354857836628,-1.8145461019457798,9.732694559177412,0.7699966430664062,1.4173172272624726,0.7524982452392521,-0.9197387643385753,2.4247352548170795,-0.08362025954966157,1.5886167500281658,1.159755960700494,98.07699831761806,48.323951819658554,0.8361185047889111,8,-0.024997711181640625,-1.9549980163574219,-2.684999465942383,-1.8849983215332031,0.529998779296875,0,-0.0038943617129731933,-1.5357220708446866,81.43000030517578,-1.1111134658585173,81.36000061035156,2.9142679643818594,81.30999755859375,-0.0038943617129731933
11397,2017-08-08,82.44999694824219,83.69000244140625,81.88999938964844,81.98999786376953,7184600.0,0.0034075548927381405,-4.454587490029708,0.630139420162622,51.753283774583345,54.55467658788711,-0.889846881446573,-0.8979965540998762,-1.9060284769242202,-2.1039934586182767,9.972402282328021,1.8000030517578125,1.1797196280130464,0.8619972229003849,-0.4450632679147617,2.1690577137155316,0.20846697749280452,1.5155274683079654,-2.399993896484375,59.34412287065063,12.59341495823272,0.6535302454075768,8,-0.5799942016601562,-2.234996795654297,-3.0199966430664062,-2.164997100830078,0.8400039672851562,1,-0.004608820709314454,-1.0821889174557389,82.16999816894531,-1.5357220708446866,81.43000030517578,-1.1111134658585173,81.36000061035156,-0.004608820709314454
11398,2017-08-09,82.27999877929688,82.30999755859375,81.37999725341797,81.97000122070312,4274000.0,-0.002061833538356983,4.027095018145826,0.6739090773389945,47.40832191979012,52.85945603679981,-0.8482423075342354,-0.6212338053088615,-1.7618298153840328,-1.9523521906959047,10.825710650065254,1.0699996948242188,1.0076487575458941,0.6039989471435518,-0.6355498317557107,1.8435477260428144,-0.015775442306079412,1.223773336593183,-2.1571957397461006,48.16165333393172,7.0676670829969765,0.6197743894496287,8,-0.40999603271484375,-2.0649986267089844,-3.135000228881836,-1.9949989318847656,2.55999755859375,2,-0.00340299931272392,-4.454587490029708,82.44999694824219,-1.0821889174557389,82.16999816894531,-1.5357220708446866,81.43000030517578,-0.00340299931272392
11399,2017-08-10,80.36000061035156,82.0,80.27999877929688,81.80000305175781,4469200.0,-0.023334931908487344,-1.149993324305251,-4.645205749163221,42.420832053136515,50.922104312429916,1.0908412521552293,1.3540084844993459,0.09276275897946107,-0.05232201087908095,11.104729214145925,2.0,0.7495213381430261,-1.3069992065429688,-2.583344811467626,-0.030653601618311654,-1.9451720090052902,-0.6688264040806473,-0.165853582763674,2.34609223279249,-37.44073540110101,0.6381728024623278,8,1.625,-0.14500045776367188,-1.2150020599365234,-0.07500076293945312,5.779998779296875,3,0.012692840160767993,4.027095018145826,82.27999877929688,-4.454587490029708,82.44999694824219,-1.0821889174557389,82.16999816894531,0.012692840160767993
11400,2017-08-11,80.88999938964844,81.33999633789062,80.43000030517578,80.58000183105469,3426100.0,0.00659530581472656,-1.9835905645746303,-0.2152757173737973,49.825385377846146,49.628194497114954,0.6582865156309197,0.7763935508495763,-0.4655935833533107,-0.5700300860520144,10.660303912524018,0.9799957275390625,0.3262902892625448,-0.7215003967285156,-2.032928823612977,0.5899280301559457,-1.3772146101707392,-0.06578618328629204,-0.6259352537841778,17.888561737620705,-24.06262352702074,0.6557142134422285,8,1.095001220703125,-0.11500167846679688,-1.7450008392333984,-0.6049995422363281,5.9199981689453125,4,0.016442104599952323,-1.149993324305251,80.36000061035156,4.027095018145826,82.27999877929688,-4.454587490029708,82.44999694824219,0.016442104599952323
11401,2017-08-14,82.05000305175781,82.20999908447266,81.19999694824219,81.4800033569336,3788600.0,0.014340507737200303,1.2696887349660961,1.8387231738531207,53.55605468171937,49.292800916554185,-0.44329977468109405,-0.3719650923411564,-1.645573425393394,-1.7258820604576783,10.390829876869741,1.3199996948242188,0.2321758664833169,0.41900329589843466,-0.9069790788423546,1.744985670639224,-0.24398789147195998,1.0819944832688293,-1.7700042724609375,51.90622790610261,8.861270901189066,0.662991187370397,8,-0.06500244140625,-0.9650039672851562,-2.9050045013427734,-1.7650032043457031,3.779998779296875,0,0.01023761495000497,-1.9835905645746303,80.88999938964844,-1.149993324305251,80.36000061035156,4.027095018145826,82.27999877929688,0.01023761495000497
11402,2017-08-15,81.94999694824219,82.30999755859375,81.69000244140625,82.06999969482422,3750300.0,-0.0012188433856917813,1.0666556464020955,-0.21053124707205098,46.48057375971497,48.448120577762296,-0.34159185903665445,-0.30408969068955116,-1.5754993753785413,-1.621944239904522,10.411993950630174,0.6199951171875,0.19273936826968452,0.3294975280761747,-0.9820943461071181,1.6410894022594675,-0.3262984090154646,0.985293465167814,-1.6017980957031313,82.26596912160436,38.84185328091627,0.6557959370916444,8,0.035003662109375,-0.6899986267089844,-3.0549983978271484,-1.6649971008300781,4.100006103515625,1,0.009151922244410526,1.2696887349660961,82.05000305175781,-1.9835905645746303,80.88999938964844,-1.149993324305251,80.36000061035156,0.009151922244410526
11403,2017-08-16,82.45999908447266,82.66000366210938,81.94999694824219,82.41999816894531,3291900.0,0.006223333193686065,2.2272293794323166,-0.3333333333333333,60.36158398317503,50.04274313221346,-0.7502030955754861,-0.8331822510966305,-2.1207630028226845,-2.1237317048528865,10.186358952276855,0.7100067138671875,0.09239713506751457,0.8244998931884737,-0.5195311925764372,2.1685309789533846,0.15248435030602536,1.496515436070922,-2.0449641601562547,91.59646355849618,43.48792210448794,0.6720155428824548,8,-0.47499847412109375,-0.6100006103515625,-3.549999237060547,-2.174999237060547,5.80999755859375,2,0.010065508613508856,1.0666556464020955,81.94999694824219,1.2696887349660961,82.05000305175781,-1.9835905645746303,80.88999938964844,0.010065508613508856
11404,2017-08-17,80.1500015258789,82.16000366210938,80.08999633789062,81.94999694824219,4151500.0,-0.028013553046821738,-1.1562511175837145,-44.99885561701316,46.96971198227075,49.870921259641236,1.5311196157615115,1.3457661526047389,0.10480432743413814,0.1820893888173316,9.40886563058077,2.3700027465820312,-0.02164604689464511,-1.3584976196289062,-2.7616998884636246,0.044704649205812075,-2.0600987540462654,-0.6568964852115471,3.5400009155273438,2.3348255634455075,-47.80669752053719,0.7016011344173604,8,1.7399978637695312,1.9949989318847656,-0.8925018310546875,0.13499832153320312,7.349998474121094,3,0.05851521800030679,2.2272293794323166,82.45999908447266,1.0666556464020955,81.94999694824219,1.2696887349660961,82.05000305175781,0.05851521800030679
11405,2017-08-18,79.97000122070312,80.69000244140625,79.94000244140625,80.08999633789062,3626000.0,-0.0022457929101555862,-7.333672431332655,0.06666412352868871,41.942886838303195,48.96873715228216,1.6564310558673156,1.4646052368715488,0.1497971293794933,0.35554673464486086,9.38430640791554,0.75,-0.09071755805707937,-1.45199813842774,-3.0102224368425965,0.10622615998711638,-2.2311102876351754,-0.6728859892203047,3.648001098632818,1.1028958027129216,-49.24414744198877,0.7791121492074303,8,1.845001220703125,2.1199989318847656,-0.5349998474121094,0.3149986267089844,7.7299957275390625,4,0.07715390865028504,-1.1562511175837145,80.1500015258789,2.2272293794323166,82.45999908447266,1.0666556464020955,81.94999694824219,0.07715390865028504
11406,2017-08-21,79.88999938964844,80.23999786376953,79.5999984741211,80.13999938964844,3347300.0,-0.001000398022176996,1.844461022006714,2.0834181078331637,39.294129051541454,47.584386627499725,1.5410625568738965,1.5425742397339093,0.20197654801404497,0.43039007589268863,9.770548392924576,0.6399993896484375,-0.08175960862868692,-1.4805000305175753,-3.171047927819302,0.21004786678415144,-2.3257739791684315,-0.635226081866719,3.5808829345703117,9.477138034461866,-40.48268960303468,0.8452739486508606,8,1.2400016784667969,2.029998779296875,-0.1724987030029297,0.3950004577636719,8.919998168945312,0,0.08661907900630128,-7.333672431332655,79.97000122070312,-1.1562511175837145,80.1500015258789,2.2272293794323166,82.45999908447266,0.08661907900630128
11407,2017-08-22,80.75,81.12999725341797,80.05999755859375,80.33999633789062,4359200.0,0.010764809324344426,-1.2061821613968853,-1.6400146484375,46.87501596551788,47.52513041035837,0.4632762628798446,0.6663312290173735,-0.6812625677571162,-0.4386025132034206,10.079571986455244,1.2399978637695312,-0.08458930023085998,-0.5884994506835994,-2.3015719281970917,1.1245730268298928,-1.4450356894403455,0.2680367880731467,2.4886292932128953,37.581685494949895,-11.764161736284613,0.8565362387567467,8,0.3800010681152344,1.1699981689453125,-1.0324993133544922,-0.4650001525878906,8.900001525878906,1,0.06291023939386609,1.844461022006714,79.88999938964844,-7.333672431332655,79.97000122070312,-1.1562511175837145,80.1500015258789,0.06291023939386609
11408,2017-08-23,80.88999938964844,81.12000274658203,80.06999969482422,80.23999786376953,4109300.0,0.0017337385714977227,-1.1212228635722599,1.585355414960923,47.40330904854317,48.078738965403545,0.11775327268861702,0.418630972705742,-0.8414183428107833,-0.5792067953321691,8.879209386836537,1.0500030517578125,-0.15984703165797498,-0.3665000915527372,-1.9943132188416968,1.2613130357362223,-1.180406655197217,0.44740647209174256,2.130312054418951,50.39055864340103,3.1226285214870657,0.8139065636444794,8,0.24000167846679688,1.029998779296875,-1.7574996948242188,-0.6049995422363281,8.75,2,0.06379037830441248,-1.2061821613968853,80.75,1.844461022006714,79.88999938964844,-7.333672431332655,79.97000122070312,0.06379037830441248
11409,2017-08-24,81.25,81.5,80.81999969482422,81.16000366210938,3511100.0,0.004450495896500595,1.3051000879325505,0.13845557942181064,49.03640134519075,47.99107407288628,-0.11479651096911425,0.08504290908268786,-1.1910503934394399,-0.9345316721484664,9.126654998731748,0.6800003051757812,-0.27598081104981986,-0.020499420166018467,-1.6427444543341352,1.6017456140020983,-0.8316219372500768,0.7906230969180399,1.5650926658706084,86.84211583017785,39.200149596691276,0.8111225170840599,8,-0.11999893188476562,0.6699981689453125,-1.5925025939941406,-0.9650001525878906,8.400001525878906,3,0.08639995868389416,-1.1212228635722599,80.88999938964844,-1.2061821613968853,80.75,1.844461022006714,79.88999938964844,0.08639995868389416
11410,2017-08-25,80.9800033569336,81.9000015258789,80.94000244140625,81.58000183105469,2627700.0,-0.0033230356069711142,-1.8235254518731276,-6.666920990166158,43.292026812109654,46.850626531818534,0.1892069542146828,0.3966407261663818,-0.9110297052742169,-0.6652139254682083,9.513004746847034,0.9599990844726562,-0.35489124062505084,-0.3039962768554716,-1.9110240817948068,1.3030315280838636,-1.1075101793251463,0.4995176256142031,1.6421836574320423,60.00013268494623,17.96381719521846,0.8035139024696678,8,0.14999771118164062,0.9399948120117188,-1.1125049591064453,-0.6950035095214844,8.959999084472656,4,0.08051366229670776,1.3051000879325505,81.25,-1.1212228635722599,80.88999938964844,-1.2061821613968853,80.75,0.08051366229670776
11411,2017-08-28,80.76000213623047,81.66000366210938,80.58000183105469,81.44000244140625,3088500.0,-0.0027167351393334593,-1.0769247698345743,1.1333367241839707,40.40866165257265,46.17596963102495,0.2313019314872662,0.5984971704499742,-0.6711036313536454,-0.4388749260722591,9.429311792553264,1.0800018310546875,-0.23915041122238279,-0.49299774169921307,-2.116067956153742,1.130072472755316,-1.3045328489264847,0.31853736552805856,1.680853565720497,38.04364501830636,-1.7288547427658543,0.8115351072272672,8,0.3699989318847656,1.1599960327148438,-0.8050041198730469,-0.4750022888183594,9.729995727539048,0,0.08593356399749652,-1.8235254518731276,80.9800033569336,1.3051000879325505,81.25,-1.1212228635722599,80.88999938964844,0.08593356399749652
11412,2017-08-29,81.02999877929688,81.25,80.02999877929688,80.08000183105469,3729600.0,0.00334319757212187,-1.3238050949675206,-1.3970537086694566,42.985412535150004,44.24528391457772,-0.204417089779227,0.289802901982938,-0.9730764929533962,-0.7012187201307114,9.07527935843649,1.220001220703125,-0.2324930894086492,-0.18900108337402344,-1.8002089708686668,1.42220680412062,-0.9946050271213522,0.6166028603733054,1.240405488984294,53.475857285653085,14.154621566785714,0.8056039437473249,8,-0.14999771118164062,0.8899993896484375,-0.7800006866455078,-0.7449989318847656,10.110000610351562,1,0.09601380842282148,-1.0769247698345743,80.76000213623047,-1.8235254518731276,80.9800033569336,1.3051000879325505,81.25,0.09601380842282148
11413,2017-08-30,82.30999755859375,82.41000366210938,81.0999984741211,81.20999908447266,4522200.0,0.01579660370948832,1.0153760380292849,1.1578968502545817,61.789576425828855,45.89193551941751,-1.6851418937780522,-0.9606923271121559,-2.211196968650725,-1.9729097055504496,9.282608518841991,1.3800048828125,-0.32767047478731115,1.0409976959228544,-0.642541931190479,2.724537323036188,0.19922788236618771,1.882767509479521,-2.7099990844726562,95.79807149817921,49.6599354367169,0.8417698135566686,8,-1.3049964904785156,-0.3899993896484375,-1.8575000762939453,-2.0249977111816406,9.040000915527344,2,0.08917512070219713,-1.3238050949675206,81.02999877929688,-1.0769247698345743,80.76000213623047,-1.8235254518731276,80.9800033569336,0.08917512070219713
11414,2017-08-31,82.81999969482422,82.94999694824219,82.12999725341797,82.44000244140625,4411300.0,0.0061961140974085005,1.5625320379090422,0.3454525277606309,61.696960729461914,48.086832618435146,-1.9853567875058502,-1.4289708455181795,-2.675754834918436,-2.4651671841444625,9.62307067763816,0.8199996948242188,-0.3314186454240655,1.4779998779296903,-0.3431444377608841,3.299144193620265,0.567427720084396,2.3885720357749847,-3.163801116943361,95.54803647479947,43.9430599221494,0.9105721578452906,8,-1.5450019836425781,-1.1749992370605469,-1.5750007629394531,-2.5349998474121094,8.760002136230469,3,0.08234725573478152,1.0153760380292849,82.30999755859375,-1.3238050949675206,81.02999877929688,-1.0769247698345743,80.76000213623047,0.08234725573478152
11415,2017-09-01,82.54000091552734,83.11000061035156,82.37999725341797,82.73999786376953,2665200.0,-0.00338081116069322,-1.8076821502978373,-0.5263115626317586,53.324271921043554,49.645737381713154,-1.455530359103932,-1.1189172816534096,-2.3326410798657378,-2.1573755344326173,9.85777613323679,0.7300033569335938,-0.5165384395643571,1.1425010681152372,-0.7559497638641943,3.0409519000946688,0.19327565212552145,2.091726484104953,-2.752050402832026,81.49352740387712,28.690417785705634,0.9492254159897189,9,-0.970001220703125,-0.8950004577636719,-1.4175033569335938,-2.2550010681152344,9.83999633789061,4,0.08614005974664374,1.5625320379090422,82.81999969482422,1.0153760380292849,82.30999755859375,-1.3238050949675206,81.02999877929688,0.08614005974664374
11416,2017-09-05,81.8499984741211,82.48999786376953,81.2699966430664,82.31999969482422,3691900.0,-0.008359612718109921,2.0123577725868436,2.350041962310216,49.37186880890376,49.92316547542269,-0.5121186715876718,-0.47865869490878765,-1.6033263161112785,-1.428460941252652,9.615148648878012,1.2700042724609375,-0.4197717529974625,0.468498611450201,-1.4078040393148967,2.3448012622152987,-0.46965271393234787,1.4066499368327499,-1.8627249555664065,59.09086405318775,9.600914885962986,0.9381513253825522,9,-0.279998779296875,-0.20499801635742188,-0.7374992370605469,-1.5649986267089844,11.020004272460952,1,0.09883939056935986,-1.8076821502978373,82.54000091552734,1.5625320379090422,82.81999969482422,1.0153760380292849,82.30999755859375,0.09883939056935986
11417,2017-09-06,82.06999969482422,82.37000274658203,81.58999633789062,82.23999786376953,3682700.0,0.00268785858038445,2.6278698413824917,0.3616972923836115,47.457630490529404,49.92920119119894,-0.5869064296628892,-0.7679618246052797,-1.7397059486035573,-1.5976565827095897,8.421630928757668,0.7800064086914062,-0.23716581489827604,0.7074996948242216,-1.130551697756303,2.5455510874047462,-0.21152600146604073,1.626525391114484,-1.8953625507617176,48.2587159097379,3.9257991542029487,0.9190256962902639,9,-0.5,-0.4249992370605469,-0.9575004577636719,-1.7849998474121094,10.550003051757827,2,0.1025953235074315,2.0123577725868436,81.8499984741211,-1.8076821502978373,82.54000091552734,1.5625320379090422,82.81999969482422,0.1025953235074315
11418,2017-09-07,82.0,83.98999786376953,81.79000091552734,82.44999694824219,3599900.0,-0.0008529267099367521,-4.057492633646696,2.647069383358765,67.03497578405022,51.92904279551666,-0.38319148352621824,-0.7589249596497325,-1.5413303797650428,-1.4907937340150852,7.977029529493575,2.1999969482421875,-0.005748513820549306,0.6514999389648466,-1.1612176285251508,2.464217506454844,-0.2548588447801592,1.5578587227098524,-1.6492410479601602,26.838346666068286,-21.864910619922338,0.9063587837450009,9,0.009998321533203125,-0.2050018310546875,-0.8875007629394531,-1.7150001525878906,11.589996337890625,3,0.1114634071908347,2.6278698413824917,82.06999969482422,2.0123577725868436,81.8499984741211,-1.8076821502978373,82.54000091552734,0.1114634071908347
11419,2017-09-08,81.37999725341797,82.04000091552734,81.25,81.9800033569336,2505600.0,-0.007561009104658956,1.1944432670707412,1.3333559391000644,62.01018205260511,54.008837822238384,0.28741539622890855,-0.06175475562366728,-0.8332935249241444,-0.8513696298864062,8.233546359093616,0.7900009155273438,0.0829523958747842,-0.019502639770507812,-1.7714987887746645,1.7324935092336489,-0.8955007142725862,0.8564954347315705,-0.7380991884397474,4.744429006200977,-47.915333536729115,0.8759980745020767,9,0.6300010681152344,0.41500091552734375,-0.2674980163574219,-1.0949974060058594,12.850006103515625,4,0.1225116927647032,-4.057492633646696,82.0,2.6278698413824917,82.06999969482422,2.0123577725868436,81.8499984741211,0.1225116927647032
11420,2017-09-11,82.22000122070312,82.7300033569336,81.80999755859375,81.9000015258789,3916800.0,0.010321995522675875,-2.6799670415185317,-0.5333273994201719,67.57164491005835,57.02694707307013,-0.40029232183592,-0.8400808282657977,-1.5362915312756513,-1.6630384064924897,8.648356547821493,1.350006103515625,0.18526221712654944,0.7540012359619084,-1.0174249706453367,2.5254274425691534,-0.13171186734170703,1.6397143392655238,-1.310255171821595,35.4015320058919,-21.78197995881049,0.8857131033036217,9,-0.21000289916992188,-0.4250030517578125,-1.1075019836425781,-1.9350013732910156,12.049995422363281,0,0.11384092035253701,1.1944432670707412,81.37999725341797,-4.057492633646696,82.0,2.6278698413824917,82.06999969482422,0.11384092035253701
11421,2017-09-12,82.88999938964844,82.94999694824219,82.16000366210938,82.33999633789062,4596300.0,0.008148846497178175,1.358195358582523,1.7187611758815535,66.61489579483097,59.65244521303468,-0.822914580831636,-1.5219532753523026,-2.0596406341844897,-2.3227120406179864,8.560357486673126,0.7899932861328125,0.2686819611651998,1.3819995880126896,-0.48498229143697813,3.2489814674623574,0.44850864828785575,2.3154905277375235,-1.733833195575869,59.854038987907124,0.18313664333401647,0.9334909397248358,9,-0.345001220703125,-1.095001220703125,-1.7775001525878906,-2.604999542236328,10.540000915527344,1,0.11448905698694767,-2.6799670415185317,82.22000122070312,1.1944432670707412,81.37999725341797,-4.057492633646696,82.0,0.11448905698694767
11422,2017-09-13,82.69999694824219,82.94000244140625,82.27999877929688,82.83999633789062,2626800.0,-0.0022922239450514637,2.8822420679441727,-0.25454293244555415,63.94449943455537,59.89188110289319,-0.41472343880167273,-1.3416698877178561,-1.7054097749001471,-2.1082162382248697,8.404254807432318,0.660003662109375,0.44239948179648536,1.1544971466064453,-0.7788159124944798,3.0878102057073704,0.18784061705598276,2.121153676156908,-1.3171242205938682,52.919637909767026,-7.597785087195618,0.966656529550466,9,-0.07999801635742188,-0.904998779296875,-1.5199966430664062,-2.414997100830078,10.750000000000014,2,0.12297468166419345,1.358195358582523,82.88999938964844,-2.6799670415185317,82.22000122070312,1.1944432670707412,81.37999725341797,0.12297468166419345
11423,2017-09-14,83.29000091552734,83.66999816894531,82.4000015258789,82.4000015258789,3503300.0,0.007134268307826153,-1.8539269977883313,-6.35716621253406,65.17855825069113,60.27872527191866,-0.9511146798436982,-1.9671613367730032,-2.1370623529952155,-2.6903256858943507,8.167031811818699,1.2699966430664062,0.6962606795809734,1.7030010223388672,-0.34518698930308744,3.751189033980822,0.678907016517897,2.7270950281598374,-1.698558176989323,84.29762227532677,25.990205781613668,1.0240940058209753,9,-0.6700019836425781,-1.4950027465820312,-2.247499465942383,-3.0050010681152344,11.889999389648438,3,0.11201827024251299,2.8822420679441727,82.69999694824219,1.358195358582523,82.88999938964844,-2.6799670415185317,82.22000122070312,0.11201827024251299
11424,2017-09-15,84.83999633789062,85.02999877929688,82.87000274658203,83.13999938964844,10333200.0,0.01860962186727888,1.0769174338847523,1.9101102405404016,74.12493312365234,62.5899098499863,-2.4411538511277087,-3.317888521769788,-3.505818446888256,-4.24377122502726,9.500932523533548,2.1599960327148438,0.9637835587953987,3.0184967041015653,0.6192064091592755,5.417786999043855,1.8188515566304204,4.21814185157271,-3.0566691893340874,94.09930529887312,34.51863505147254,1.1996451474711463,9,-1.6999969482421875,-2.5249977111816406,-3.797494888305664,-4.554996490478516,11.370002746582031,4,0.10313531798317799,-1.8539269977883313,83.29000091552734,2.8822420679441727,82.69999694824219,1.358195358582523,82.88999938964844,0.10313531798317799
11425,2017-09-18,86.13999938964844,86.47000122070312,84.88999938964844,85.0,5593600.0,0.015322997499673585,-1.3235310617195302,0.6705890800728833,79.62550466963832,65.95142494562347,-3.5501283617005726,-4.355245985203879,-4.657964779519077,-5.519741029592126,11.020404989565568,1.6300048828125,0.9870253520121537,4.009999847412104,1.0841883625100053,6.935811332314202,2.5470941049610474,5.47290558986316,-4.0320050780178605,92.34334065000354,28.797526999378704,1.4629057424510499,9,-2.279998779296875,-3.104999542236328,-5.039999008178711,-5.854999542236328,10.300003051757798,0,0.09391692622019376,1.0769174338847523,84.83999633789062,-1.8539269977883313,83.29000091552734,2.8822420679441727,82.69999694824219,0.09391692622019376
11426,2017-09-19,86.80999755859375,87.23999786376953,85.63999938964844,86.37000274658203,4036800.0,0.007778014554128632,1.4615447817692042,0.38596056805557416,80.48519030005698,69.62115381334876,-3.84712675994912,-4.722351181089408,-5.178943535582519,-6.156616177283496,12.487699931626848,1.5999984741210938,0.9996777627884228,4.333998107910162,0.9265068859657362,7.741489329854588,2.630252496937942,6.037743718882382,-4.178562417874474,91.33063740834342,25.415898203638164,1.703745610972213,9,-2.5649986267089844,-3.3899993896484375,-5.429998397827148,-6.524997711181641,9.010002136230469,1,0.08593479200869014,-1.3235310617195302,86.13999938964844,1.0769174338847523,84.83999633789062,-1.8539269977883313,83.29000091552734,0.08593479200869014
11427,2017-09-20,85.83000183105469,87.0,84.4800033569336,87.0,4922800.0,-0.011288973103329436,3.3076933109015743,-2.6591181009519516,69.17211998916261,69.85861428058347,-2.5453566506923835,-3.522880814104184,-4.066625502013011,-5.122992959598733,13.825343314086352,2.5199966430664062,1.1104796759414484,3.1000022888183594,-0.5166891321770493,6.716693709813768,1.291656578320655,4.908347999316064,-2.553367909108374,70.86782852134655,8.37237328770081,1.8083457104977072,9,-1.5850028991699219,-2.410003662109375,-4.295001983642578,-5.545001983642578,10.319999694824219,2,0.08854710837686697,1.4615447817692042,86.80999755859375,-1.3235310617195302,86.13999938964844,1.0769174338847523,84.83999633789062,0.08854710837686697
11428,2017-09-21,86.05000305175781,86.58999633789062,85.66999816894531,86.0199966430664,4863900.0,0.0025632205057639634,-1.5205313378552094,-0.025646543291991078,68.16648372726095,70.54264779998967,-2.380817774323205,-3.5167945031959675,-4.196731769466652,-5.289299353023608,15.235274607078669,0.9199981689453125,1.3341841976865112,3.0620033264160185,-0.7337757924667727,6.85778244529881,1.1641137669746229,4.959892885857414,-2.218498177956249,72.76896701025169,13.857342963649842,1.8978895594413925,9,-1.5250053405761719,-2.6300048828125,-4.42750358581543,-5.765003204345703,11.449996948242188,3,0.08599643967512005,3.3076933109015743,85.83000183105469,1.4615447817692042,86.80999755859375,-1.3235310617195302,86.13999938964844,0.08599643967512005
11429,2017-09-22,88.2699966430664,88.44999694824219,86.5,86.58999633789062,6440900.0,0.025798878705132644,-1.0967788246586243,55.988049834731754,76.45426943100084,71.52960608009438,-3.934431451641885,-5.464046470228922,-6.299825344993806,-7.441505141562132,16.710577691787158,2.399993896484375,1.6420635540895319,4.930997085571292,0.5575715567419337,9.30442261440065,2.744284321156613,7.117709849985971,-3.961302750669333,95.46597995599159,37.78279470497773,2.1867127644146764,9,-2.964996337890625,-4.244998931884766,-6.352497100830078,-7.984996795654297,7.790000915527358,4,0.07828258666476517,-1.5205313378552094,86.05000305175781,3.3076933109015743,85.83000183105469,1.4615447817692042,86.80999755859375,0.07828258666476517
11430,2017-09-25,87.5,88.08000183105469,86.91999816894531,87.6500015258789,5625600.0,-0.008723197828816143,1.2970320962661368,-0.08928660632785501,75.8936919359858,72.5605834291116,-2.6113101980643023,-4.406464814132249,-5.4665332246138405,-6.615812857214195,17.98433294716669,1.3499984741210938,1.8296014343801943,3.835000610351557,-0.7642232455434481,8.434224466246562,1.5353886824040615,6.134612538299052,-2.5286976186677066,76.07056720892467,17.798524524012926,2.2996119279475007,9,-2.1350021362304688,-3.4750022888183594,-5.482500076293945,-7.215000152587891,9.190002441406236,0,0.09954284667968749,-1.0967788246586243,88.2699966430664,-1.5205313378552094,86.05000305175781,3.3076933109015743,85.83000183105469,0.09954284667968749
11431,2017-09-26,87.69999694824219,88.29000091552734,87.44999694824219,87.98999786376953,3121200.0,0.002285679408482233,-1.126589857745758,1.93331977010325,75.84941007010781,73.88335127750629,-2.2990230876791315,-4.279277247846892,-5.5886449227883475,-6.750881300955939,19.656372354784097,0.8400039672851562,2.130904501468251,3.687997817993164,-1.0339577363121322,8.40995337229846,1.327020040840523,6.048975595145805,-2.17210343620431,81.10828184604742,20.678601887447265,2.3609777771526472,9,-2.2749977111816406,-3.674999237060547,-5.747495651245117,-7.414997100830078,8.650001525878906,1,0.09965799084716198,1.2970320962661368,87.5,-1.0967788246586243,88.2699966430664,-1.5205313378552094,86.05000305175781,0.09965799084716198
11432,2017-09-27,88.80999755859375,89.1500015258789,87.8499984741211,88.4800033569336,3806900.0,0.01265679189255442,1.5742580240665343,-1.1379074478440452,78.54149932723152,75.36812250823303,-2.739234444829478,-5.034664797576298,-6.622375114413742,-7.79410870690225,21.974713793877058,1.4500045776367188,2.3787859895101064,4.408998489379883,-0.554280329155759,9.372277307915525,1.927359080112069,6.890637898647697,-2.814567496763189,90.22978047973061,24.495536380380315,2.481639409267819,9,-2.7999954223632812,-4.219997406005859,-7.284997940063477,-8.52499771118164,7.980003356933594,2,0.07893257886428295,-1.126589857745758,87.69999694824219,1.2970320962661368,87.5,-1.0967788246586243,88.2699966430664,0.07893257886428295
11433,2017-09-28,89.6500015258789,89.66000366210938,88.3499984741211,88.44000244140625,5332700.0,0.009458439256581963,1.1300839231107995,3.6667283194229303,84.03295648919577,76.4690139932934,-2.885654988893947,-5.582812986258773,-7.374775212670656,-8.559062606885902,23.648303483264595,1.3100051879882812,2.647104747021018,4.882002258300787,-0.4982365459407134,10.262241062542287,2.1918828561800296,7.572121660421544,-3.086748600519641,99.6834770683844,25.150714235088657,2.690119402120752,9,-2.579998016357422,-4.805000305175781,-8.125001907348633,-9.365001678466797,8.330001831054688,3,0.07250418169958062,1.5742580240665343,88.80999755859375,-1.126589857745758,87.69999694824219,1.2970320962661368,87.5,0.07250418169958062
11434,2017-09-29,89.63999938964844,89.88999938964844,89.08999633789062,89.7699966430664,3283500.0,-0.00011156872348272451,3.3243087201270183,-0.10743582791603877,82.77386647471852,76.81883197163565,-2.372681584962322,-5.307810431527031,-7.292565289932654,-8.473146936585323,25.09081572097285,0.8000030517578125,2.992406243968958,4.531000137329102,-1.1835089794588072,10.24550925411701,1.67374557893514,7.388254695723063,-2.4573963169391533,91.58249504218,11.600060514369318,2.8572545583939566,9,-2.454998016357422,-4.680000305175781,-8.114999771118164,-9.560001373291016,8.900001525878906,4,0.08768407701773406,1.1300839231107995,89.6500015258789,1.5742580240665343,88.80999755859375,-1.126589857745758,87.69999694824219,0.08768407701773406
11435,2017-10-02,89.6500015258789,90.23999786376952,89.30999755859375,89.87999725341797,3280600.0,0.0001115811724516913,-1.0439484892182525,1.769235283760784,81.70733889339384,76.95462625978418,-2.0477751873111885,-5.014957309132939,-7.1968389268462545,-8.423012536909766,26.551476480461154,0.930000305175767,3.3247847269336575,4.185502243041995,-1.7369352419604809,10.107939728044471,1.2242835005407642,7.146720985543226,-1.9259191897817942,78.85318479262587,-3.523531217817336,2.9612187425012353,10,-2.2900009155273438,-4.515003204345703,-8.125001907348633,-9.570003509521484,8.75,0,0.07150023339223832,3.3243087201270183,89.63999938964844,1.1300839231107995,89.6500015258789,1.5742580240665343,88.80999755859375,0.07150023339223832
11436,2017-10-03,89.94000244140625,90.23999786376952,89.5,89.6500015258789,2374800.0,0.0032348121649905526,-1.5084504674588632,-1.2608969680886353,83.64316537784667,78.56252019186019,-2.064162006244473,-4.92005335618164,-7.350416075357444,-8.649143072453313,29.013339700098967,0.739997863769517,3.4723223794133276,4.071002960205078,-1.9167145839276287,10.058720504337785,1.0771441881387318,7.064861732271424,-1.7127369997746626,87.44788707216375,1.289486214442519,2.9938587720663516,10,-1.9850044250488281,-4.805004119873047,-8.415002822875977,-9.860004425048828,8.499999999999986,1,0.07505003131834975,-1.0439484892182525,89.6500015258789,3.3243087201270183,89.63999938964844,1.1300839231107995,89.6500015258789,0.07505003131834975
11437,2017-10-04,90.48999786376952,90.55999755859376,89.58000183105469,89.9000015258789,3933300.0,0.006115136840490809,1.6849355155619001,2.0344637078739876,83.58211929484942,80.2753685882589,-2.1049833728961858,-5.066671151366364,-7.769935835568376,-9.136051981318232,31.648921156710085,0.9799957275390767,3.4650236627322357,4.199998474121074,-1.846784486325518,10.246781434567666,1.176606993897778,7.22338995434437,-1.860185937710341,96.83259168222914,10.007598174792562,3.023391480223298,10,-1.959999084472642,-5.1949996948242045,-8.964998245239244,-10.409999847412095,6.560005187988281,2,0.06475854512864143,-1.5084504674588632,89.94000244140625,-1.0439484892182525,89.6500015258789,3.3243087201270183,89.63999938964844,0.06475854512864143
11438,2017-10-05,91.13999938964844,91.3000030517578,90.11000061035156,90.5500030517578,3241800.0,0.007183131188238878,1.6153794560515613,1.0000000000000482,82.07743453243893,80.90016471064091,-2.1870287538547473,-5.266852035277509,-8.315969709642587,-9.732278557437382,33.46083190328288,1.1900024414062358,3.41407002652889,4.393000030517584,-1.6701492398608053,10.456149300895973,1.3614253953283821,7.4245746657067855,-2.124150337082341,92.76003728380631,6.5720142489604285,3.0315746351891946,10,-2.029998779296875,-4.939998626708984,-9.739999771118164,-11.060001373291016,5.800003051757798,3,0.06199255610836252,1.6849355155619001,90.48999786376952,-1.5084504674588632,89.94000244140625,-1.0439484892182525,89.6500015258789,0.06199255610836252
11439,2017-10-06,91.3499984741211,91.54000091552734,90.73999786376952,90.73999786376952,2335000.0,0.002304137435582554,-1.6229582009654795,1.0339057569958094,79.83966888557379,81.33860659392847,-2.139137014089499,-4.945167649178586,-8.36712626863465,-9.898231868559435,35.83771146080772,0.8000030517578267,3.604799207064417,4.104499053955081,-1.7360361349063567,9.945034242816519,1.1842314595243693,7.024766648385793,-1.877318621716654,91.47972397371113,5.819549090594492,2.9202675944307166,10,-1.8549995422363281,-4.954998016357422,-9.88749885559082,-11.270000457763672,5.680000305175781,4,0.07257805137994322,1.6153794560515613,91.13999938964844,1.6849355155619001,90.48999786376952,-1.5084504674588632,89.94000244140625,0.07257805137994322
11440,2017-10-09,91.58000183105469,91.86000061035156,91.30999755859376,91.61000061035156,1749800.0,0.0025178255147837447,1.0754879944722213,-0.04917827750956685,78.76965099863241,81.66307780820898,-1.9327816587789215,-4.677823547153565,-8.42395752385191,-10.025082827012,37.96680824254048,0.5500030517577983,3.8368297796815085,3.866502380371088,-1.7751303072463145,9.50813506798849,1.0456860365623868,6.687318724179789,-1.6938577660256726,88.13564801344842,3.060859356347038,2.8208163438087004,10,-1.7250022888183594,-5.025001525878906,-10.120002746582031,-11.500003814697266,5.379997253417969,0,0.0759991149302699,-1.6229582009654795,91.3499984741211,1.6153794560515613,91.13999938964844,1.6849355155619001,90.48999786376952,0.0759991149302699
11441,2017-10-10,92.37999725341795,92.41000366210938,91.47000122070312,91.97000122070312,2810500.0,0.008735481615725238,2.9999350702053404,-13.667090539165345,90.38225087089,82.97871686861546,-2.234038536459664,-4.986035265019154,-9.059513742303196,-10.725008673542831,40.14517974121275,0.94000244140625,3.791537254504817,4.19199790954589,-1.3366859158537494,9.72068173494553,1.4276559968460703,6.95633982224571,-2.09908187932443,98.93970355912323,11.569320383580617,2.7643419126998188,10,-1.9999961853027202,-5.549995422363267,-10.77249717712401,-12.299999237060533,4.389999389648452,1,0.06516566845035521,1.0754879944722213,91.58000183105469,-1.6229582009654795,91.3499984741211,1.6153794560515613,91.13999938964844,0.06516566845035521
11442,2017-10-11,92.87000274658205,92.91999816894531,91.72000122070312,91.98999786376952,3161900.0,0.0053042380139922685,1.4489840404826781,2.1463741416849538,90.69213562118134,83.71862566105831,-2.332896488304641,-4.927710121489056,-9.38663431774053,-11.128164150998174,42.49674341287479,1.1999969482421875,3.839706450256017,4.173503112792986,-1.0945070511964161,9.441513276782388,1.5394980307982848,6.807508194787687,-2.1632697148853453,98.2208019288,8.63151508007384,2.634005081994702,10,-1.8650054931640767,-5.785003662109389,-11.2625026702881,-12.790004730224624,5.449996948242173,2,0.059976305912505135,2.9999350702053404,92.37999725341795,1.0754879944722213,91.58000183105469,-1.6229582009654795,91.3499984741211,0.059976305912505135
11443,2017-10-12,92.62000274658205,93.30999755859376,92.58999633789062,92.87999725341795,3537900.0,-0.0026919348832387113,-3.4999046347511853,-0.29544666389231494,83.93138547821164,83.84723888366867,-1.8073603109474163,-4.155969605822605,-8.96040087007448,-10.79300385011824,44.5826749813801,0.7200012207031392,3.8932610691427953,3.4570030212402543,-1.4340817630685478,8.348087805549056,1.0114606290858603,5.902545413394648,-1.4706166874356228,73.15194965192768,-15.045673121534364,2.4455423921544006,10,-1.3100051879882955,-5.3400039672851705,-11.0125026702881,-12.540004730224624,5.119995117187472,3,0.04782984424322145,1.4489840404826781,92.87000274658205,2.9999350702053404,92.37999725341795,1.0754879944722213,91.58000183105469,0.04782984424322145
11444,2017-10-13,93.58999633789062,93.7300033569336,92.8000030517578,93.08999633789062,2674800.0,0.010472830517642917,1.3845732506504795,-1.923117553847267,96.06653385442516,85.44270499044993,-2.4117436947193767,-4.6765956668492095,-9.74086804595413,-11.66047444493546,46.11802085543546,1.1100006103515483,3.835348845166564,3.989496612548834,-0.8383761883802379,8.817369413477905,1.575560212084298,6.40343301301337,-2.008487978854731,94.21459985182614,4.297798576893726,2.4139364004645367,10,-1.9749946594238281,-6.099994659423828,-11.687498092651367,-13.509998321533203,4.69000244140625,4,0.03579448909711447,-3.4999046347511853,92.62000274658205,1.4489840404826781,92.87000274658205,2.9999350702053404,92.37999725341795,0.03579448909711447
11445,2017-10-16,94.2300033569336,94.41000366210938,93.66999816894531,94.20999908447266,3111900.0,0.00683841269458263,2.8947157083199486,0.040008544921875,96.3120320239292,86.85035684001465,-2.6080164439008513,-4.932327098567811,-10.182260732608,-12.198944207469822,47.18129584486698,0.82000732421875,3.653123644115908,4.225003433227542,-0.735886195316283,9.185893061771367,1.7445586189556366,6.705448247499447,-2.218795998318157,93.87754572442859,2.7289389304720544,2.480444814271909,10,-2.2350006103515625,-6.120002746582031,-12.327505111694336,-14.150005340576172,4.959999084472642,0,0.029714478643889874,1.3845732506504795,93.58999633789062,-3.4999046347511853,92.62000274658205,1.4489840404826781,92.87000274658205,0.029714478643889874
11446,2017-10-17,94.2699966430664,94.30999755859376,93.54000091552734,94.16999816894531,3248500.0,0.0004244219962650231,7.555503751111425,4.998855835240275,95.65214063084085,88.19147032179147,-2.200627177054301,-4.621739187831338,-10.042935956336777,-12.147952507748926,47.94967951041686,0.7699966430664205,3.5371181914940024,3.8919967651367244,-1.1780203767918351,8.962013907065284,1.3569881941724447,6.427005336101004,-1.7790300237521848,94.79528282622015,3.384611407009814,2.5350085709642785,10,-2.0099945068359375,-5.984992980957031,-12.367498397827148,-14.189998626708984,3.8100051879882812,1,0.02853508578759567,2.8947157083199486,94.2300033569336,1.3845732506504795,93.58999633789062,-3.4999046347511853,92.62000274658205,0.02853508578759567
11447,2017-10-18,93.43000030517578,94.29000091552734,93.1999969482422,94.26000213623048,3532400.0,-0.008910537475365521,1.4494487972979604,-8.300144960708161,81.6053635447366,88.13901798982455,-1.0054701788440354,-3.3551993191444467,-9.038711815437523,-11.226201212499518,49.62172476348926,1.090003967285142,3.455620176314227,2.6720005035400334,-2.0928162141055253,7.436817221185592,0.2895921447172469,5.05440886236282,-0.5552262773025234,46.15387839967806,-42.38405525328384,2.3824083588227802,10,-0.8549995422363281,-5.084999084472656,-11.260002136230469,-13.35000228881836,5.870002746582017,2,0.03574864954491064,7.555503751111425,94.2699966430664,2.8947157083199486,94.2300033569336,1.3845732506504795,93.58999633789062,0.03574864954491064
11448,2017-10-19,93.4499969482422,93.63999938964844,92.56999969482422,92.97000122070312,4164600.0,0.0002140280745059897,1.4883696172885506,-0.5783068296718521,81.80303647850015,88.35716994459416,-0.7412889184862337,-2.9432855056064255,-8.885381883662106,-11.177068678279099,51.10515734696701,1.0699996948242188,3.3374745272366795,2.321997451782238,-2.0353349511948124,6.679329854759288,0.14333125029371274,4.500663653270763,0.9600067138671733,47.82583456688844,-38.66111649539214,2.1786662014885274,10,-0.5899963378906392,-5.044994354248061,-11.242498397827163,-13.234996795654311,5.180000305175753,3,0.052113460734293016,1.4494487972979604,93.43000030517578,7.555503751111425,94.2699966430664,2.8947157083199486,94.2300033569336,0.052113460734293016
11449,2017-10-20,95.18000030517578,95.4000015258789,94.0,94.0500030517578,5272400.0,0.018512610095554605,-1.2764190324961697,2.354181899100319,85.86254804247925,89.1452696161327,-2.0907360045553105,-4.3522054818282925,-10.356485507615545,-12.835484023475715,52.14381531626642,1.9500045776367045,3.2369972807828447,3.706500625610346,-0.790241227541614,8.203242478762306,1.4581296990343589,5.954871552186333,-2.6100006103515625,92.22611030533734,4.576349171795528,2.248370926575981,10,-1.7449989318847656,-6.0449981689453125,-12.972501754760742,-14.96500015258789,4.3000030517578125,4,0.026896381071502606,1.4883696172885506,93.4499969482422,1.4494487972979604,93.43000030517578,7.555503751111425,94.2699966430664,0.026896381071502606
11450,2017-10-23,96.20999908447266,96.73999786376952,95.44000244140624,96.0,7292200.0,0.010821588316814346,1.047242296994537,0.18584034946762668,87.10061874919305,88.78064382483304,-2.6763487306835714,-4.950004990979778,-11.127363985309003,-13.771211474024952,53.375057691622395,1.5599975585937358,3.1851810525866426,4.300999450683591,-0.26202787665248195,8.864026778019664,2.0194857870155545,6.582513114351627,-3.6399993896484375,87.29019155826366,-0.3691969842235352,2.2815136636680386,10,-1.9799995422363281,-5.599998474121094,-13.482500076293945,-15.599998474121094,0.6699981689452983,0,0.02151543201873185,-1.2764190324961697,95.18000030517578,1.4883696172885506,93.4499969482422,1.4494487972979604,93.43000030517578,0.02151543201873185
11451,2017-10-24,96.44000244140624,96.62000274658205,95.45999908447266,96.3000030517578,8061100.0,0.00239063880181134,3.6400146484370293,0.6666666666666666,86.59290644369683,88.32517391622363,-2.5366292194975557,-4.734391178379113,-11.127627988775572,-13.906884373837755,54.592698175538644,1.1600036621093892,3.210300489692088,4.094002532958967,-0.445779177240496,8.63378424315843,1.8241116778592357,6.363893388058699,-3.703202819824199,92.80586201218506,6.046293663314742,2.2698908550997348,10,-1.7850036621093608,-5.830001831054673,-12.9925022125244,-15.110000610351548,0.849998474121108,1,0.028515138224626257,1.047242296994537,96.20999908447266,-1.2764190324961697,95.18000030517578,1.4883696172885506,93.4499969482422,0.028515138224626257
11452,2017-10-25,95.81999969482422,96.6999969482422,94.16000366210938,95.0,6967100.0,-0.006428896006703377,-1.0320008300806696,5.85716621253406,78.88889621478361,87.7648973313983,-1.6250549582613587,-3.7548000074116032,-10.27712965814537,-13.199350287205789,55.07104844820516,2.5399932861328267,3.2518861424612453,3.123499679565427,-1.3487313846873974,7.595730743818251,0.8873841474390076,5.359615211691846,-2.923072143554677,77.93768410267697,-7.729796633718308,2.236115532126412,10,-1.1650009155273438,-5.209999084472656,-11.98750114440918,-13.545001983642578,1.3600006103515625,2,0.023585912580132762,3.6400146484370293,96.44000244140624,1.047242296994537,96.20999908447266,-1.2764190324961697,95.18000030517578,0.023585912580132762
11453,2017-10-26,96.1500015258789,96.94000244140624,95.83999633789062,96.44000244140624,5556900.0,0.003443976540447702,-1.4175658341507271,-0.3536597847021105,79.19709451908844,85.89051518302756,-1.5663907131580856,-3.765952327721024,-10.384490344043826,-13.444282386524748,55.429185231059265,1.120002746582017,3.1480041833540326,3.1285015106201115,-1.35625771956299,7.613260740803213,0.8861218955285608,5.370881125711662,-3.0993511621093717,73.12924287404797,-11.315457263345507,2.2423796150915516,10,-1.3950004577636719,-4.845001220703125,-12.317502975463867,-13.56500244140625,-0.18000030517578125,3,0.03276132580227853,-1.0320008300806696,95.81999969482422,3.6400146484370293,96.44000244140624,1.047242296994537,96.20999908447266,0.03276132580227853
11454,2017-10-27,97.5,97.55999755859376,95.70999908447266,95.94000244140624,5725300.0,0.014040545529869108,1.202388737511333,-5.379284943832361,81.69165144599148,84.26602845214558,-2.5741247239072322,-4.739925458189873,-11.417100675645969,-14.71119526933046,55.807857465543485,1.849998474121108,3.0358448397744553,4.085499954223636,-0.5273082001490081,8.69830810859628,1.7790958770373066,6.391904031409965,-4.215988511572263,98.23536275592136,13.668578319699364,2.3064040771863255,10,-2.4350013732910156,-5.470001220703125,-13.527502059936523,-14.740001678466797,-0.5999984741210938,4,0.011589715419671354,-1.4175658341507271,96.1500015258789,-1.0320008300806696,95.81999969482422,3.6400146484370293,96.44000244140624,0.011589715419671354
11455,2017-10-30,96.05999755859376,97.12999725341795,95.91999816894531,96.68000030517578,4922400.0,-0.014769255809294779,-1.6888822955961198,-0.3974382800578925,68.43686907489437,81.24210939037376,-0.9468055335553913,-2.9461293554985843,-9.664096354315362,-13.218789596142955,56.085174942542714,1.5800018310546875,3.0766744837488034,2.324997711181652,-2.0722095629392783,6.722204985302582,0.12639407412119397,4.52360134824211,-2.4339071845527513,55.882273743167374,-25.756608450089217,2.1986036370604634,10,-0.9949989318847798,-3.819999694824233,-11.394998550415053,-12.104999542236342,0.959999084472642,0,0.03560280954883144,1.202388737511333,97.5,-1.4175658341507271,96.1500015258789,-1.0320008300806696,95.81999969482422,0.03560280954883144
11456,2017-10-31,96.69000244140624,97.04000091552734,96.18000030517578,96.27999877929688,3770600.0,0.006558451996921955,-1.8196713110038272,-0.6612932996985095,68.87351115647871,79.82745912501176,-1.3381534915250768,-3.2090419569319266,-9.96474613198744,-13.737268882788172,56.377479000591414,0.9800033569335795,2.966603151316008,2.617502593994132,-1.585133449051014,6.820138637039278,0.516184572471559,4.718820615516705,-2.749199492601008,74.4118623834264,-4.917623365989371,2.101318021522576,10,-1.6250038146972514,-4.185005187988267,-11.99500465393065,-12.665004730224595,1.0899963378906392,1,0.0019649892151658577,-1.6888822955961198,96.05999755859376,1.202388737511333,97.5,-1.4175658341507271,96.1500015258789,0.0019649892151658577
11457,2017-11-01,96.3499984741211,97.25,95.7699966430664,96.97000122070312,3873800.0,-0.0035164335370783117,1.5084796172372548,-1.512188314105002,68.26637255033839,78.323385355216,-0.6038949574254389,-2.5376166172703165,-9.320271978393365,-13.288979292611714,56.40556249723324,1.4800033569335938,2.778814626028918,1.9844985961914006,-1.9766524937697767,5.945649686152578,0.00392305121081904,3.965074141171982,-2.119659956532786,34.59459013621547,-43.63608046963513,1.980575544980586,11,-0.5699996948242188,-3.645000457763672,-11.625,-12.325000762939453,1.6699981689453125,2,0.0097561230544152,-1.8196713110038272,96.69000244140624,-1.6888822955961198,96.05999755859376,1.202388737511333,97.5,0.0097561230544152
11458,2017-11-02,96.79000091552734,96.87999725341795,95.5999984741211,96.25,3292200.0,0.0045667093759678146,2.5555838128239556,-0.8709653602411862,66.52892268866381,76.17520476034764,-0.581438020717556,-2.669498609012379,-9.448927140279295,-13.61608006960357,56.10949137437491,1.2799987792968608,2.669229897318374,2.142000961303708,-1.652985657282116,5.936987579889532,0.24450765201079605,4.03949427059662,-2.2932896746585953,60.71443863589432,-14.854315876820884,1.8974933092929087,11,-0.9300003051757812,-3.835002899169922,-11.489999771118164,-12.415000915527344,2.0400009155273438,3,0.004029335530111311,1.5084796172372548,96.3499984741211,-1.8196713110038272,96.69000244140624,-1.6888822955961198,96.05999755859376,0.004029335530111311
11459,2017-11-03,97.9800033569336,98.0,96.33999633789062,97.0,3346700.0,0.012294683646555837,2.2549198536946586,1.8148179544780232,68.32842606431073,74.08940557313848,-1.4890843402314857,-3.5176836542270706,-10.318940734657303,-14.671862199599303,55.89249645153069,1.660003662109375,2.7712866760000594,3.0005031585693303,-0.7393735912439752,6.740379908382636,1.1305647836626775,4.870441533475983,-3.2382292106468498,99.16680706862954,24.843511251799953,1.869938374906654,11,-1.9000015258789062,-4.435005187988281,-12.022500991821289,-13.35000228881836,0.4499969482421875,4,-0.020514411791844767,2.5555838128239556,96.79000091552734,1.5084796172372548,96.3499984741211,-1.8196713110038272,96.69000244140624,-0.020514411791844767
11460,2017-11-06,98.54000091552734,98.66999816894531,97.66999816894531,97.81999969482422,4391700.0,0.005715427019875818,1.040825223822499,0.7346926065192174,69.86045679781652,72.23024450137399,-1.881693725918879,-3.7202600863423925,-10.537140618345802,-15.091743056052962,55.6495436212614,1.0,2.911250133661156,3.212500762939456,-0.49056248787580614,6.915564013754718,1.360969137531825,5.064032388347087,-3.4724041838692727,95.7655613569886,23.03910393249376,1.85153162540763,11,-2.125,-4.5500030517578125,-12.467500686645508,-13.795001983642578,0.31999969482421875,0,-0.01664298127066499,2.2549198536946586,97.9800033569336,2.5555838128239556,96.79000091552734,1.5084796172372548,96.3499984741211,-0.01664298127066499
11461,2017-11-07,98.4000015258789,99.0500030517578,98.27999877929688,98.5500030517578,4314600.0,-0.0014207366383977016,-2.948668792425444,-0.20833509939386827,74.72632918234316,71.76773705332508,-1.603003258608183,-3.2739919846245584,-10.04283084930627,-14.8049509669723,55.26434230718181,0.7700042724609233,2.8322692330327044,2.771501159667963,-0.9013204034543065,6.444322722790233,0.9350903781068354,4.607911941229091,-2.9001166217463634,81.15940106015306,4.86218477244968,1.8364107815611332,11,-1.0750007629394531,-4.125,-12.152502059936523,-13.480003356933594,1.8499984741210938,1,-0.014024439648505083,1.040825223822499,98.54000091552734,2.2549198536946586,97.9800033569336,2.5555838128239556,96.79000091552734,-0.014024439648505083
11462,2017-11-08,98.44000244140624,98.76000213623048,97.88999938964844,98.30999755859376,3265600.0,0.0004065133628763373,1.2597348552404266,-0.866690402319205,74.7765357626121,71.27656385816101,-1.3770886969375056,-3.0306918601270354,-9.729455589294346,-14.723899826511527,54.54091444868667,0.8700027465820455,2.6367033445652908,2.53300209045409,-1.1036440389626279,6.169648219870808,0.7146790257457241,4.351325155162456,-2.4431009966061623,82.31884634862078,2.3202161297602117,1.8183230647083608,11,-1.1150016784667827,-4.124999999999986,-11.895004272460923,-13.520004272460923,2.779998779296889,2,-0.006704628664573775,-2.948668792425444,98.4000015258789,1.040825223822499,98.54000091552734,2.2549198536946586,97.9800033569336,-0.006704628664573775
11463,2017-11-09,97.0500030517578,98.02999877929688,95.62999725341795,97.5999984741211,4239800.0,-0.014120269760007353,2.404267062025549,-4.230575117371926,59.60945102181159,68.82298603325215,0.17209973355194563,-1.361601206372569,-8.036210586879918,-13.190163014362426,52.897299083003425,2.8100051879882812,2.4074168509313125,0.9215026855468551,-2.397994212702997,4.240999583796707,-0.7382457635780639,2.581251134671774,2.0,41.520566983516524,-35.40577247133091,1.6597484491249246,11,0.27499771118165484,-2.470001220703111,-10.137504577636705,-11.970005035400376,6.219993591308608,3,0.009994781667253427,1.2597348552404266,98.44000244140624,-2.948668792425444,98.4000015258789,1.040825223822499,98.54000091552734,0.009994781667253427
11464,2017-11-10,96.94000244140624,97.0500030517578,96.4000015258789,96.66999816894531,3416700.0,-0.0011334426264046904,1.6530377105845944,-0.49092094494301797,54.14302873270073,67.2347815507862,0.21714621718348326,-1.0411380052747319,-7.634431721470108,-12.937202069499108,51.041411408344175,0.650001525878892,2.2995902340474856,0.6440017700195142,-2.4677396359814026,3.755743176020431,-0.9118689329809513,2.1998724730199797,2.0416004943847668,38.30418032110327,-35.76991429524609,1.5558707030004586,11,0.38499832153321734,-2.045001983642578,-9.285001754760728,-11.490001678466783,7.159996032714858,4,0.019496589045279178,2.404267062025549,97.0500030517578,1.2597348552404266,98.44000244140624,-2.948668792425444,98.4000015258789,0.019496589045279178
11465,2017-11-13,97.02999877929688,97.29000091552734,96.3499984741211,96.4000015258789,2284000.0,0.0009283715249031044,-1.5753373117481684,2.333286239050702,53.40251109648408,65.51578154412012,0.3120274900082052,-0.9598207243215029,-7.416561624889695,-12.872363832768684,48.94427126671418,0.94000244140625,2.1643304718807173,0.5939983367919979,-2.375047189280167,3.5630438628641627,-0.8905244262440846,2.0785210998280803,1.8845720428466706,40.935647727805495,-29.497968463200685,1.4845227630360789,11,0.2950019836425781,-1.8499984741210938,-9.084999084472656,-11.459999084472656,7.770004272460923,0,0.014428543166977947,1.6530377105845944,96.94000244140624,2.404267062025549,97.0500030517578,1.2597348552404266,98.44000244140624,0.014428543166977947
11466,2017-11-14,96.95999908447266,97.2300033569336,96.3499984741211,96.6999969482422,3252600.0,-0.0007214232268871745,1.1999828340914942,0.4127036027853241,57.01969170520513,64.26615033910531,0.47422353200602174,-0.7145976028835719,-7.01091711494297,-12.654827266283291,46.90549104585027,0.8800048828125,1.8499651143338411,0.3894985198974581,-2.404990240665555,3.183987280460471,-1.0077458603840483,1.7867429001789645,1.8888802662963826,42.492004992005064,-25.877368996058152,1.3972443802815089,11,0.3650016784667969,-1.6999969482421875,-8.754999160766602,-11.229999542236328,7.1100006103515625,1,0.019595725493186222,-1.5753373117481684,97.02999877929688,1.6530377105845944,96.94000244140624,2.404267062025549,97.0500030517578,0.019595725493186222
11467,2017-11-15,96.7699966430664,98.02999877929688,96.27999877929688,96.62000274658205,3355600.0,-0.001959596155118759,-3.2168581671109475,0.576894861938414,53.88467583722454,62.86123402227873,0.8158649135623648,-0.27567525402854187,-6.487649816387915,-12.296616637586425,45.370684253190774,1.75,1.771876725807843,0.032496261596676845,-2.3389489267143375,2.403941449907691,-1.1532263325588303,1.218218855752184,2.014505065755614,47.49994436903389,-19.43011538142489,1.1857225941555083,11,0.5700035095214702,-1.3849945068359375,-8.164995193481445,-10.764995574951172,7.360000610351548,2,0.035961594271512576,1.1999828340914942,96.95999908447266,-1.5753373117481684,97.02999877929688,1.6530377105845944,96.94000244140624,0.035961594271512576
11468,2017-11-16,98.31999969482422,98.62999725341795,97.0500030517578,97.06999969482422,3564400.0,0.016017392844136946,-1.4496161625719526,8.333672431333445,55.01221353683325,61.38165485255901,-0.5523719967864764,-1.5200571184476814,-7.67724899606165,-13.645975295175617,44.665259268313285,1.8600006103515483,1.6788827722674284,1.3389991760253963,-0.5652123475648239,3.2432106996156165,0.3868934142302862,2.2911049378205064,0.40141192488971456,86.80860596261971,22.853714453460825,0.9521057617951103,11,-0.9799995422363423,-2.509998321533203,-9.275001525878906,-12.060001373291016,5.8300018310546875,3,0.029495540427992628,-3.2168581671109475,96.7699966430664,1.1999828340914942,96.95999908447266,-1.5753373117481684,97.02999877929688,0.029495540427992628
11469,2017-11-17,97.73999786376952,98.55999755859376,97.61000061035156,98.55999755859376,3788200.0,-0.005899123605115686,1.317066589752371,-0.6559997558593977,61.47538847817847,60.44998059482145,-0.011169834606278073,-0.778338933399894,-6.716164618138237,-12.884388315614231,43.27679020796011,0.9499969482422017,1.6075324573610033,0.6309974670409986,-1.0997400135193374,2.3617349476013345,-0.2343712732391765,1.4963662073211736,0.919585468618493,62.127660955979756,-2.730699496024606,0.8653687402801692,11,-0.3999977111816406,-1.9299964904785014,-8.444999694824205,-11.284999847412095,6.790000915527358,4,0.05657866687294821,-1.4496161625719526,98.31999969482422,-3.2168581671109475,96.7699966430664,1.1999828340914942,96.95999908447266,0.05657866687294821
11470,2017-11-20,98.27999877929688,98.91999816894531,97.8000030517578,97.80999755859376,2953700.0,0.005524871366173079,-3.571499750871741,-0.5731724336846826,60.99580858796274,58.92436719544584,-0.6614937481475494,-1.2177436186060078,-6.888031014010565,-13.219298686190953,41.491015370525304,1.1800003051757955,1.5547052889815944,1.0674983978271513,-0.6843239310719014,2.819320726726204,0.19158723337763206,1.9434095622766705,-2.6500015258789205,75.75759327225963,11.607530520859555,0.8759111644495235,11,-1.0050010681152344,-2.4699974060058594,-8.727497100830078,-11.614997863769531,6.540000915527344,0,0.05921855684892652,1.317066589752371,97.73999786376952,-1.4496161625719526,98.31999969482422,-3.2168581671109475,96.7699966430664,0.05921855684892652
11471,2017-11-21,99.19000244140624,99.6500015258789,98.6500015258789,98.75,3998500.0,0.009259296636265901,-2.125002980235081,0.9361729757807915,68.20512870673124,58.19421085590352,-1.6177776047816508,-2.0144422316784727,-7.43333504619541,-13.917317051699726,39.74069675903963,1.3700027465820312,1.4012754378333199,1.8400020599365092,-0.08013079302143922,3.7601349128944577,0.879935633457535,2.8000684864154834,-3.494205169677727,86.35018665966321,17.698927584948592,0.9600664264789753,11,-1.5500030517577983,-3.0800018310546733,-9.137500762939439,-12.185001373291001,5.25,1,0.05655812553957262,-3.571499750871741,98.27999877929688,1.317066589752371,97.73999786376952,-1.4496161625719526,98.31999969482422,0.05655812553957262
11472,2017-11-22,98.08000183105469,99.3499984741211,98.06999969482422,99.1500015258789,2142000.0,-0.011190650096084553,-1.3486130651155954,-2.431803995006321,57.61510960825307,57.972617365508135,-0.6305191892467974,-0.7657047703003457,-5.957888509945633,-12.591330763811797,39.07738378411308,1.279998779296875,1.1372655952761193,0.6170013427734347,-1.1864714973624615,2.420474182909331,-0.2847350772945134,1.5187377628413827,-2.226036389160157,39.61536091458921,-28.798937244538145,0.9017364200679502,11,-0.11500167846679688,-1.970001220703125,-7.807498931884766,-11.075000762939453,7.489997863769531,2,0.06107257088032547,-2.125002980235081,99.19000244140624,-3.571499750871741,98.27999877929688,1.317066589752371,97.73999786376952,0.06107257088032547
11473,2017-11-24,99.3000030517578,99.33000183105469,98.19000244140624,98.1999969482422,1288300.0,0.012438837662386959,-1.0357220708446604,-1.0280433806070453,57.764697117796786,58.37502496385214,-1.6738130428719984,-1.831518741171962,-6.809753081983487,-13.594042904501109,38.28654022238068,1.25,0.8560429917374108,1.679502487182603,-0.1901402885233665,3.5491452628885725,0.7446810993296111,2.614323875035595,-3.2941961665038946,82.84321975264247,17.56217198971875,0.9348213878529865,11,-1.3350028991699077,-3.190002441406236,-8.84000205993651,-12.295001983642564,9.129997253417983,4,0.0486404234966904,-1.3486130651155954,98.08000183105469,-2.125002980235081,99.19000244140624,-3.571499750871741,98.27999877929688,0.0486404234966904
11474,2017-11-27,98.62999725341795,99.25,98.61000061035156,98.9499969482422,3166300.0,-0.0067472887990810415,-2.5556214898802585,-0.290907199334199,50.522625853763934,58.05503771466101,-0.8257025677882552,-1.130475862178784,-5.821774610810891,-12.707639709358844,37.22113127338511,0.6900024414062358,0.5403859560646396,0.9529968261718551,-0.9688798885139818,2.874873540857692,-0.007941531171070437,1.9139351835147806,-2.4784225825390536,44.86458844537521,-15.876281426977236,0.9609383573429208,11,-0.6649971008300639,-1.8049964904785014,-7.997495651245103,-11.62499618530272,9.66000366210939,0,0.05596678927484877,-1.0357220708446604,99.3000030517578,-1.3486130651155954,98.08000183105469,-2.125002980235081,99.19000244140624,0.05596678927484877
11475,2017-11-28,99.4800033569336,99.7300033569336,98.62000274658205,99.08999633789062,3037400.0,0.008618129648038542,1.4943637220864625,-1.2187730968217692,55.79398720033006,57.91884832523044,-1.4434186737724986,-1.8035980075940046,-6.379284384418611,-13.359975587720072,36.198058003778435,1.1100006103515483,0.5388398390073519,1.632002639770505,-0.2926817395413366,3.5566870190823465,0.6696604501145771,2.594344829426433,-3.188491611854687,84.93979226031804,25.675403650611045,0.9623421896559224,11,-1.4750022888183594,-2.5349998474121094,-8.195001602172852,-11.980003356933594,9.639999389648452,1,0.05076392492915316,-2.5556214898802585,98.62999725341795,-1.0357220708446604,99.3000030517578,-1.3486130651155954,98.08000183105469,0.05076392492915316
11476,2017-11-29,96.87999725341795,99.79000091552734,96.4499969482422,99.7300033569336,5562200.0,-0.0261359671871626,1.2491599963008915,-7.307576439288755,43.43433694744016,56.75769955969885,1.2784929403160419,0.8552193918607571,-3.532562956488505,-10.580201452060905,34.381638705133355,3.340003967285142,0.5602289059882821,-0.977503204345723,-2.8798681097134704,0.9248617010220244,-1.9286856570296038,-0.026320751661842223,2.850006103515639,12.874245341848212,-41.67804706069951,0.951182452683875,11,1.240001678466811,0.09500503540040484,-4.459997177124009,-8.709999084472642,12.760002136230483,2,0.08195708780458433,1.4943637220864625,99.4800033569336,-2.5556214898802585,98.62999725341795,-1.0357220708446604,99.3000030517578,0.08195708780458433
11477,2017-11-30,97.29000091552734,98.47000122070312,96.6999969482422,97.37999725341795,7591200.0,0.004232077557113412,-1.787398925881022,0.03157759479167268,51.100904395568314,56.32310965511386,1.0616531788746357,0.5473100115536624,-3.654407255328863,-10.810379382942912,32.93543666643692,1.7700042724609233,0.599019997110787,-0.6144996643066349,-2.403090781585391,1.174091452972121,-1.5087952229460058,0.2797958943327359,2.5,25.14978950662514,-29.768246690488425,0.8942955586393778,11,0.8299980163574219,-0.3149986267089844,-4.657501220703125,-9.120002746582031,13.099998474121094,3,0.0734916379750774,1.2491599963008915,96.87999725341795,1.4943637220864625,99.4800033569336,-2.5556214898802585,98.62999725341795,0.0734916379750774
11478,2017-12-01,97.18000030517578,97.41000366210938,94.72000122070312,96.54000091552734,5020500.0,-0.0011306466164705542,3.8908863920099876,-7.111393692778336,51.100904395568314,55.170389201490494,1.1096282984979808,0.7252082906836961,-3.2586766585663156,-10.542998375096829,31.63326646012471,2.69000244140625,0.612550544909837,-0.7440002441406222,-2.4894130318657943,1.00141254358455,-1.6167066380032082,0.12870614972196393,2.6100006103515625,48.520694922013135,-8.147802247200246,0.8727063938625855,12,0.07500076293945312,0.07500076293945312,-4.5475006103515625,-9.010002136230469,12.51999664306642,4,0.08633463020478693,-1.787398925881022,97.29000091552734,1.2491599963008915,96.87999725341795,1.4943637220864625,99.4800033569336,0.08633463020478693
11479,2017-12-04,95.97000122070312,97.87999725341795,95.2699966430664,97.54000091552734,5183800.0,-0.012451112169920564,1.3200084093167257,-2.4531268626469256,45.59070511396456,53.45871103771293,2.282141096438764,1.87292812774308,-1.8426847276463576,-9.18137663309156,29.634189196868384,2.6100006103515483,0.6492843988385459,-1.853499221801755,-3.804676150317178,0.09767770671366804,-2.8290876860594665,-0.8779107575440435,3.617199707031247,24.654833831175182,-32.59910260946595,0.9755884642577102,12,1.2849998474121094,1.2849998474121094,-2.940000534057617,-7.700000762939453,14.699996948242188,0,0.12983222805028705,3.8908863920099876,97.18000030517578,-1.787398925881022,97.29000091552734,1.2491599963008915,96.87999725341795,0.12983222805028705
11480,2017-12-05,96.9000015258789,98.72000122070312,95.36000061035156,95.9800033569336,4898100.0,0.009690531346738807,-2.111106401616299,-0.5859862087733194,49.767090862995886,51.410040166186775,1.2692806002649775,0.8577403204948979,-2.52681528429207,-9.976119093679998,27.17645974868677,3.3600006103515625,0.5793374476574797,-0.841498947143549,-2.803704022617623,1.120706128330525,-1.8226014848805931,0.13960359059349514,2.4925114135742206,42.99803622081606,-15.457153116165628,0.9811025377370399,12,0.3549995422363281,0.3549995422363281,-3.3525028228759766,-8.320003509521484,15.819999694824219,1,0.11754385149938851,1.3200084093167257,95.97000122070312,3.8908863920099876,97.18000030517578,-1.787398925881022,97.29000091552734,0.11754385149938851
11481,2017-12-06,97.0199966430664,97.4499969482422,95.87000274658205,96.25,4675500.0,0.0012383396831572302,-1.0653638444392746,0.8369545386694973,50.97579801743382,50.67233887831797,0.9041838709152756,0.6630528126306103,-2.4009244834469854,-9.953356664082833,24.44086923978006,1.5799942016601562,0.49738139260101377,-0.652503585815424,-2.6142646135778733,1.3092574419470253,-1.6333840996966416,0.32837692806579355,2.185615827636724,57.49988555908203,-2.244361459434792,0.9808805138812234,12,0.23500442504882812,0.23500442504882812,-3.3674983978271484,-8.439998626708984,15.900001525878906,2,0.12471662051310095,-2.111106401616299,96.9000015258789,1.3200084093167257,95.97000122070312,3.8908863920099876,97.18000030517578,0.12471662051310095
11482,2017-12-07,97.77999877929688,98.13999938964844,96.94000244140624,97.31999969482422,4848200.0,0.007833458694360695,1.0338926066013883,0.5974040128808521,47.75374502773425,49.560010868311025,0.1085681295895995,-0.15697876696744117,-2.936923887543017,-10.572716149733168,22.176784397702193,1.1999969482422017,0.3940183855663406,0.14049873352050213,-1.7888382738550774,2.0698357408960817,-0.8241697701672877,1.105167237208292,1.246189241406256,76.49993896484375,19.345571407729985,0.9646685036877896,12,-0.5249977111816406,-0.5249977111816406,-3.9950008392333984,-9.200000762939453,21.3800048828125,3,0.12129270564955963,-1.0653638444392746,97.0199966430664,-2.111106401616299,96.9000015258789,1.3200084093167257,95.97000122070312,0.12129270564955963
11483,2017-12-08,98.0199966430664,99.30999755859376,97.77999877929688,98.91999816894531,5591400.0,0.0024544678540161513,-1.2173939484406908,-1.9565289502927372,51.19862253122957,49.63512161025165,-0.37112029777658506,-0.3379057563127219,-2.9725917535667463,-10.669247955086348,22.22953926520244,1.5299987792968892,0.13846657141345986,0.3319969177246094,-1.5836641716493034,2.247658007098522,-0.625833626962347,1.2898274624115658,-3.2999954223632812,68.06929150512411,11.067140882980517,0.9578305446869579,12,-0.7649955749511719,-0.7649955749511719,-3.777498245239258,-9.439998626708984,18.39000701904297,4,0.1261987672946634,1.0338926066013883,97.77999877929688,-1.0653638444392746,97.0199966430664,-2.111106401616299,96.9000015258789,0.1261987672946634
11484,2017-12-11,98.83000183105469,98.87999725341795,97.7699966430664,98.06999969482422,5579200.0,0.00826367288031915,1.5814178369603347,-0.8444453863434069,52.30126270977594,49.2470411113012,-1.2848913351965905,-1.053047243382153,-3.564319322757143,-11.338083017576707,22.28228430525706,1.1100006103515483,0.07127610273363416,1.047502136230463,-0.8990149521207229,2.994019224581649,0.07424359205487008,2.020760680406056,-4.018200683593747,87.84820004094736,31.846265353045148,0.9732585441755961,12,-1.5750007629394531,-1.5750007629394531,-4.422502517700195,-10.035003662109375,18.0,0,0.10998679465542516,-1.2173939484406908,98.0199966430664,1.0338926066013883,97.77999877929688,-1.0653638444392746,97.0199966430664,0.10998679465542516
11485,2017-12-12,98.43000030517578,99.19000244140624,98.2300033569336,98.6999969482422,6083100.0,-0.0040473694067383326,-1.865709372900421,-0.3552577423079041,46.678319696265476,49.60748363894845,-1.1728318780471625,-0.57211604072603,-2.94651026718617,-10.781996603617714,22.264088521513465,0.959999084472642,-0.10777351712485483,0.57750053405762,-1.3557220757897,2.51072314390494,-0.38911077086603996,1.54411183898128,-3.528235229492182,74.41864591349898,21.336206728237457,0.966611304923662,12,-1.4150009155273438,-1.1749992370605469,-3.6175003051757812,-9.415000915527344,21.010002136230455,1,0.12435230951762888,1.5814178369603347,98.83000183105469,-1.2173939484406908,98.0199966430664,1.0338926066013883,97.77999877929688,0.12435230951762888
11486,2017-12-13,98.86000061035156,99.18000030517578,98.20999908447266,98.97000122070312,5282100.0,0.004368589899853559,2.66039039557782,0.40741473339171047,53.62452121406357,49.88788550767015,-1.4443175945797861,-0.898543396724989,-3.1585647087560744,-11.039372628792108,22.238637980133152,0.970001220703125,-0.161184406703768,0.9125007629394588,-1.0227898344043354,2.847791360283253,-0.05514453573243827,1.880146061611356,-3.870070885009767,81.01274787535374,25.143411233290394,0.9676452986718936,12,-1.845001220703125,-1.6049995422363281,-3.657501220703125,-9.510002136230469,21.029998779296875,2,0.14019826547421932,-1.865709372900421,98.43000030517578,1.5814178369603347,98.83000183105469,-1.2173939484406908,98.0199966430664,0.14019826547421932
11487,2017-12-14,100.25,100.54000091552734,98.77999877929688,98.95999908447266,7106700.0,0.014060281014229403,-1.133333949849493,-11.727215980024969,54.34581396322827,50.248431015187926,-2.6488393238211074,-2.123326122540334,-4.327703457900924,-12.25441702340396,22.017983425931583,1.7600021362304688,-0.31561091764578464,2.128499984741211,0.020875577724268624,4.236124391758153,1.0746877812327398,3.182312188249682,-5.173668917993169,89.53066901699397,35.54188544828219,1.0538122035084687,12,-2.345001220703125,-2.6199989318847656,-4.44999885559082,-10.709999084472656,9.449996948242202,3,0.12638402163536466,2.66039039557782,98.86000061035156,-1.865709372900421,98.43000030517578,1.5814178369603347,98.83000183105469,0.12638402163536466
11488,2017-12-15,101.22000122070312,101.5999984741211,100.06999969482422,101.27999877929688,9114800.0,0.00967582265040523,3.3714441416893735,-0.04650970233553935,61.53161030231513,52.01964270278243,-3.3363532164209886,-3.0197510690634886,-5.081973569109863,-13.060249101426365,21.642394442801884,1.529998779296875,-0.08361960895081211,2.9535011291503963,0.4303164163904256,5.476685841910367,1.691908772770418,4.2150934855303746,-5.925123345355473,90.07840543738521,33.49232421510469,1.2615923563799838,12,-2.740001678466797,-3.0600013732910156,-5.399999618530273,-11.680000305175781,8.930000305175781,4,0.17723772204160837,-1.133333949849493,100.25,2.66039039557782,98.86000061035156,-1.865709372900421,98.43000030517578,0.17723772204160837
11489,2017-12-18,103.2699966430664,103.37000274658205,101.6500015258789,102.0999984741211,5927700.0,0.02025286897491152,1.510931670100765,-19.500762970498474,65.24533735651158,53.73944786872862,-4.740456891312391,-4.884649231794754,-6.894738781834931,-14.907579367149538,21.498496960172673,2.1500015258789205,0.07891363171363253,4.726996612548831,1.3718930681415173,8.082100156956145,3.049444840345174,6.404548384752488,-7.596811531792355,98.06189859418129,43.20089105966004,1.6775517722036586,12,-3.649993896484361,-4.224994659423828,-7.317495346069336,-13.729995727539062,10.42000579833983,0,0.12723934778906765,3.3714441416893735,101.22000122070312,-1.133333949849493,100.25,2.66039039557782,98.86000061035156,0.12723934778906765
11490,2017-12-19,104.0999984741211,104.3000030517578,103.08000183105469,103.19000244140624,5235700.0,0.008037202072577188,-1.159299444335642,0.7777756041577126,83.86490966399187,57.39379360723507,-4.963722211026123,-5.540330831519626,-7.480389366513322,-15.523880631932187,21.26274120808263,1.2200012207031108,0.2965218298487571,5.265998458862299,1.0962613412686864,9.435735576455912,3.1811299000655,7.350867017659098,-7.811067952022398,96.71585472339413,35.03421729558184,2.084868558796805,12,-3.4799957275390767,-4.589996337890625,-7.989997863769531,-14.02499771118164,8.550003051757812,1,0.12228629724810447,1.510931670100765,103.2699966430664,3.3714441416893735,101.22000122070312,-1.133333949849493,100.25,0.12228629724810447
11491,2017-12-20,104.8000030517578,105.1500015258789,103.4800033569336,104.9000015258789,5529800.0,0.006724347626294369,4.56667471993693,-0.10988891217775441,84.2922328615652,61.453625588771835,-4.96633886051967,-6.1118568799319775,-7.948660779359059,-16.014642580878288,20.73102458069905,1.6699981689453125,0.7431173174173011,5.685503005981431,0.7335292282382682,10.637476783724594,3.2095161171098567,8.161489894853005,-7.709965276693197,94.50552082871695,27.03781967487069,2.4759868888715797,12,-3.340003967285142,-4.865001678466783,-8.547502517700181,-14.650001525878892,5.089996337890639,2,0.1396946465967004,-1.159299444335642,104.0999984741211,1.510931670100765,103.2699966430664,3.3714441416893735,101.22000122070312,0.1396946465967004
11492,2017-12-21,104.06999969482422,105.33000183105469,104.01000213623048,105.16000366210938,4709100.0,-0.00696568068393133,-1.1818193282344835,10.900205996794057,79.77525941243816,64.62880746446169,-3.632236805681515,-5.1754361068989,-7.0064258829871875,-15.082786444983924,20.806224813022446,1.3199996948242045,1.0877729986394513,4.655999755859369,-0.7374172237062737,10.049416735425012,1.9592912660765478,7.352708245642191,-6.0127662696618955,76.0455964922205,5.925886386577545,2.696708489782824,12,-2.520000457763672,-4.0449981689453125,-7.777498245239258,-13.919998168945312,5.599998474121094,3,0.15201306564057782,4.56667471993693,104.8000030517578,-1.159299444335642,104.0999984741211,1.510931670100765,103.2699966430664,0.15201306564057782
11493,2017-12-22,104.12999725341795,104.33999633789062,103.63999938964844,104.0,3041300.0,0.0005765115669229548,1.5454646339940907,-0.11926310116259047,89.15542942411292,68.72371487716579,-3.055727764828845,-5.117401202715783,-6.8410594904027135,-14.932146208608458,20.761505610422052,0.6999969482421875,1.4495463937126942,4.4744976043701,-1.3153972238484357,10.264392432588636,1.5795501902608322,7.369445018479368,-5.054576251430703,67.39118265971413,-8.129247948609276,2.894947414109271,12,-2.3599967956542827,-4.104995727539048,-7.767496109008775,-13.979995727539048,5.950004577636733,4,0.053490827251908124,-1.1818193282344835,104.06999969482422,4.56667471993693,104.8000030517578,-1.159299444335642,104.0999984741211,0.053490827251908124
11494,2017-12-26,104.1500015258789,104.19000244140624,103.05999755859376,103.58000183105469,1473800.0,0.00019210864293284224,2.4769299388476766,4.384705675216161,88.11773162529214,73.32809398039097,-2.50517537615778,-4.956794284742443,-6.662091420680781,-14.740056331898842,20.52449893076158,1.1300048828124716,1.8483593942933965,4.218501663208002,-1.8834231354056499,10.320426461821654,1.1675392639011761,7.269464062514828,-4.198939207822207,48.01770553953465,-30.31054054468256,3.0509623993068256,12,-2.3800010681152344,-4.125,-7.575000762939453,-14.0,3.5100021362304688,1,0.057609216630776006,1.5454646339940907,104.12999725341795,-1.1818193282344835,104.06999969482422,4.56667471993693,104.8000030517578,0.057609216630776006
11495,2017-12-27,104.52999877929688,104.9000015258789,103.9800033569336,104.41999816894531,1775600.0,0.003648557348542525,1.1646860302301367,0.19298363025525023,88.43394568846037,77.19580781087951,-2.155573166685926,-5.205973186951724,-6.855230847745872,-14.904714244500866,20.08351563689808,0.9199981689453125,2.2323506639688873,4.345999145507818,-2.086259689637032,10.778257980652668,1.129869727935386,7.56212856308025,-3.8258849294204538,64.75764114353295,-15.535830204666937,3.216129417572425,12,-2.4749984741210938,-4.504997253417969,-7.954998016357422,-14.379997253417969,-0.31999969482421875,2,0.08763038141280055,2.4769299388476766,104.1500015258789,1.5454646339940907,104.12999725341795,-1.1818193282344835,104.06999969482422,0.08763038141280055
11496,2017-12-28,104.81999969482422,104.91999816894531,104.22000122070312,104.91999816894531,1910700.0,0.002774331951726605,13.000152590218967,-0.9090719933416562,87.84942381730175,80.91843112799879,-1.6888399815239552,-5.133844340936463,-6.952440797752757,-14.987318966462126,21.736031807409184,0.6999969482421875,2.589588718429752,4.238999938964838,-2.313623691128342,10.791623569058018,0.962688123918241,7.515311754011435,-3.4682615275828397,77.53298782660119,-3.106484758137455,3.276311815046591,12,-2.1199989318847656,-4.7949981689453125,-8.27750015258789,-14.669998168945312,1.0500030517578267,3,0.07469950251718349,1.1646860302301367,104.52999877929688,2.4769299388476766,104.1500015258789,1.5454646339940907,104.12999725341795,0.07469950251718349
11497,2017-12-29,104.44000244140624,105.08000183105469,104.41999816894531,104.58000183105469,2813300.0,-0.003625236162223988,-6.3330507756209204,1.4000152590220387,84.00423172321489,83.41538906365432,-0.728607753679043,-4.41719375892761,-6.353013512362921,-14.40450044000076,23.49993020177626,0.660003662109375,3.0959377914466018,3.50150260925291,-3.075254956085189,10.078260174591009,0.21312382658385332,6.789881391921966,-2.5313073612309864,68.31692891081089,-13.337872421470493,3.288378782669051,12,-0.9500007629394389,-4.4150009155273295,-7.565002441406236,-13.710002899169908,-2.459999084472642,4,0.05218304118002881,13.000152590218967,104.81999969482422,1.1646860302301367,104.52999877929688,2.4769299388476766,104.1500015258789,0.05218304118002881
11498,2018-01-02,105.56999969482422,105.62000274658205,104.5,105.11000061035156,4236200.0,0.010819582793977212,2.999972752414665,-3.2857220708443533,84.52867002328685,85.55798158218491,-1.314947786146405,-5.150472594975952,-7.246570545284328,-15.320332073804138,25.350637347743856,1.1800003051758097,3.5549694325751204,4.211999893188477,-2.4253764613909397,10.849376247767893,0.8933117158987613,7.530688070478192,-3.182321669525848,98.04675974906439,16.465884399078263,3.318688177289709,1,-1.229999542236314,-5.399997711181641,-8.532499313354492,-14.664997100830078,-7.909996032714844,1,0.03883677641349936,-6.3330507756209204,104.44000244140624,13.000152590218967,104.81999969482422,1.1646860302301367,104.52999877929688,0.03883677641349936
11499,2018-01-03,108.43000030517578,108.51000213623048,105.5999984741211,105.87999725341795,6918900.0,0.02709103550837444,1.1475988581273844,5.5434959282172365,90.91652619092214,86.3414945296216,-3.7616004158259955,-7.4090027329630885,-9.887794304739884,-17.91670515253483,27.969241748034513,2.940002441406264,4.021824960354763,6.449000549316409,-0.3948244307314468,13.292825529364265,3.027088059292481,9.870913039340337,-5.525150324472023,98.23395468845759,15.096608799562418,3.4219124900239293,1,-2.6450004577636577,-6.814998626708984,-11.392499923706055,-17.46500015258789,-7.940002441406264,2,0.015217204844000687,2.999972752414665,105.56999969482422,-6.3330507756209204,104.44000244140624,13.000152590218967,104.81999969482422,0.015217204844000687
11500,2018-01-04,108.29000091552734,109.20999908447266,108.0500030517578,108.4800033569336,5460400.0,-0.0012911499516223834,-2.462684187751837,-0.07451067216381296,89.52221317666108,86.92260345352115,-3.3131592531650114,-6.716288906357107,-9.559339183978125,-17.519678491449127,31.027651677479852,1.159996032714858,4.3604445379374255,5.73950119018555,-1.2187285455578376,12.697730925928937,2.260386322313849,9.21861605805725,-4.3762235468287685,81.56315505413203,-1.7668083189115436,3.479114867871696,1,-2.1550025939941406,-6.325000762939453,-10.895000457763672,-17.264999389648438,-6.349998474121108,3,-0.005817686287669432,1.1475988581273844,108.43000030517578,2.999972752414665,105.56999969482422,-6.3330507756209204,104.44000244140624,-0.005817686287669432
11501,2018-01-05,109.12000274658205,109.2300033569336,108.29000091552734,108.6999969482422,5254900.0,0.007664621147266848,1.9374754133538086,-2.210528429168005,89.00615920804624,87.94825898636648,-3.8732382694500274,-6.949620072701876,-10.194769871269912,-18.103739190277153,34.25308332853949,0.94000244140625,4.527479609867214,5.964502716064473,-1.0727210671411171,13.001726499270063,2.445890824461671,9.483114607667275,-4.146981034728654,97.71308749050321,14.540919069697864,3.518611891602797,1,-2.9750022888183736,-7.145000457763686,-11.645000457763686,-17.819999694824233,-8.139999389648452,4,-0.04499636673866547,-2.462684187751837,108.29000091552734,1.1475988581273844,108.43000030517578,2.999972752414665,105.56999969482422,-0.04499636673866547
11502,2018-01-08,109.63999938964844,110.37000274658205,108.41000366210938,108.5500030517578,4549400.0,0.004765365010794831,-1.861322730107835,2.5951935478011636,88.55311163371076,87.8813347874329,-3.9337123176409676,-6.888726539466106,-10.49015372903304,-18.370677290727684,37.27505928380587,1.9599990844726705,4.454356917153518,5.891499328613278,-1.2366760597372775,13.019674716963834,2.3274116344380076,9.45558702278855,-3.8155813487790056,87.56383278766488,5.047754570843566,3.564087694175275,1,-2.9249992370605327,-7.094997406005859,-12.092498779296875,-17.50499725341797,-6.959999084472656,0,-0.03438523042733921,1.9374754133538086,109.12000274658205,-2.462684187751837,108.29000091552734,1.1475988581273844,108.43000030517578,-0.03438523042733921
11503,2018-01-09,110.38999938964844,110.9800033569336,109.08000183105469,109.62000274658205,4747800.0,0.006840569173432565,-1.054057397838199,0.7064213119802673,87.00624071605257,87.7578357975174,-4.137444429809705,-7.024637458263186,-11.012833422134037,-18.868831714352496,39.786760710951334,1.9000015258789062,4.342892583138678,6.022999191284185,-1.158770335106638,13.204768717675009,2.4321144280887665,9.613883954479604,-3.656464407636477,89.03339346084904,8.133301720653265,3.590884763195414,1,-2.9099960327148438,-7.539997100830078,-12.842498779296875,-18.25499725341797,-5.819999694824219,1,-0.07618440147852257,-1.861322730107835,109.63999938964844,1.9374754133538086,109.12000274658205,-2.462684187751837,108.29000091552734,-0.07618440147852257
11504,2018-01-10,109.6999969482422,109.98999786376952,108.20999908447266,109.8499984741211,5737400.0,-0.006250588325222295,7.279058214013717,-0.19480802576168937,79.53584647217095,86.76915810681857,-2.880275249934911,-5.774594291404384,-10.142362854484318,-17.891555166507743,42.146757372761485,2.1800003051757812,4.3248227267374375,4.789496994018563,-2.272175358837231,11.851169346874357,1.2586608175906662,8.32033317044646,-2.1171682912459175,56.313778997555644,-21.652732086682377,3.5308361764278966,1,-2.0999946594238423,-6.574996948242202,-12.444995880126967,-17.564994812011733,-5.229995727539077,2,-0.10975381605355417,-1.054057397838199,110.38999938964844,-1.861322730107835,109.63999938964844,1.9374754133538086,109.12000274658205,-0.10975381605355417
11505,2018-01-11,110.66999816894531,110.76000213623048,109.43000030517578,110.0500030517578,3903700.0,0.008842308547745592,2.3249918937991505,-4.133258735568361,80.10253906250011,85.90839313406283,-3.2270873288444903,-6.092978830049489,-10.870480903102276,-18.562851215884706,44.5199659525714,1.3300018310547017,4.269790025516485,5.147498321533206,-1.666625471844128,11.96162211491054,1.740436424844546,8.554560218221866,-2.4599990844726562,88.80849422976286,12.399764108424222,3.4070618966886634,1,-2.9699974060058594,-7.499996185302734,-13.414997100830078,-17.939998626708984,-5.379997253417969,3,-0.09198518544868262,7.279058214013717,109.6999969482422,-1.054057397838199,110.38999938964844,-1.861322730107835,109.63999938964844,-0.09198518544868262
11506,2018-01-12,112.72000122070312,113.0,110.58000183105469,110.73999786376952,4577800.0,0.018523566329406993,-1.1043504221053855,3.193578952549664,89.06956533125839,86.471207979401,-4.513243287806617,-7.432451264153684,-12.670102508886515,-20.297918513548012,47.218684760013055,2.4199981689453125,4.349317509797743,6.5045013427734375,-0.275709703130417,13.284712388677292,3.1143958198215103,9.894606865725365,-4.510002136230469,94.15451511941832,16.968688447684585,3.3901055229519295,1,-3.970001220703125,-8.28499984741211,-15.46500015258789,-19.575000762939453,-9.05999755859375,4,-0.09563519040591473,2.3249918937991505,110.66999816894531,7.279058214013717,109.6999969482422,-1.054057397838199,110.38999938964844,-0.09563519040591473
11507,2018-01-16,112.91999816894531,113.91000366210938,111.94000244140624,113.5500030517578,9251500.0,0.0017742809268659343,1.918507132038812,-0.3181837447933229,89.20607329800174,86.99091945436933,-3.7815204794546418,-6.993115732862691,-12.601270685050139,-20.192351202867712,49.34366175323962,1.9700012207031392,4.426271001147384,6.070998382568362,-0.7299328158830747,12.8719295810198,2.6705327833426367,9.471463981794088,-3.7519989013671875,82.63149652461281,4.032938272873949,3.400465599225721,1,-3.164997100830078,-7.4949951171875,-15.664997100830078,-19.564998626708984,-8.989997863769531,1,-0.10573853175367298,-1.1043504221053855,112.72000122070312,2.3249918937991505,110.66999816894531,7.279058214013717,109.6999969482422,-0.10573853175367298
11508,2018-01-17,119.16000366210938,119.43000030517578,113.51000213623048,113.9499969482422,6916700.0,0.05526041086033384,1.0591297978940168,-8.269787831815703,93.05795144413537,87.22885559361524,-8.818405711110287,-12.45896685094506,-18.508580094186073,-26.089640351947892,51.337483982094625,6.510002136230469,4.710823382872022,11.414003753662115,3.1616271679379224,19.666380339386308,7.287815460800019,15.540192046524211,-9.043603515624994,97.59361306870262,14.501910831015763,4.126188292862093,1,-5.420001983642578,-10.560005187988281,-21.90500259399414,-25.54000473022461,-12.120002746582031,2,-0.13830146735866478,1.918507132038812,112.91999816894531,-1.1043504221053855,112.72000122070312,2.3249918937991505,110.66999816894531,-0.13830146735866478
11509,2018-01-18,116.41000366210938,119.9800033569336,116.0,119.0,7970300.0,-0.02307821345657146,-1.3343103124244893,-0.4971195777919022,80.00000770645794,86.17083276359266,-5.3835376919479785,-9.142834250277645,-15.489342982693728,-23.01518398297941,52.73733674263996,3.9800033569335938,5.060022314168592,8.007003402709955,-0.817371133928404,16.831377939348314,3.5948161343907827,12.419190671029128,-4.470001220703139,66.16115012185332,-18.45450280452215,4.412187268319177,1,-2.31500244140625,-7.535003662109375,-19.15500259399414,-22.590003967285156,-6.7800064086914205,3,-0.10170950601162976,1.0591297978940168,119.16000366210938,1.918507132038812,112.91999816894531,-1.1043504221053855,112.72000122070312,-0.10170950601162976
11510,2018-01-19,116.83000183105469,117.55999755859376,115.70999908447266,117.01000213623048,6367300.0,0.003607921619557697,1.8906426021183218,0.06949828559309601,80.13046149605802,85.1846441289273,-4.989434287168379,-9.022838972276361,-15.647725695839597,-23.100678492398657,53.81355772903584,1.849998474121108,5.378913291306461,7.790501403808591,-1.5484539663186467,17.12945677393583,3.121023718744965,12.459979088872217,-3.3199996948242045,66.48935090907467,-18.236423582648726,4.669477685063621,1,-2.7350006103515625,-7.7350006103515625,-19.575000762939453,-22.76000213623047,-8.490005493164062,4,-0.10579474806672595,-1.3343103124244893,116.41000366210938,1.0591297978940168,119.16000366210938,1.918507132038812,112.91999816894531,-0.10579474806672595
11511,2018-01-22,119.44000244140624,119.4800033569336,117.45999908447266,117.91999816894531,7217400.0,0.02234015723226479,1.524995708481947,-8.444453863433324,83.8447597498551,84.66149391961002,-6.6845466896913734,-11.046153639591367,-17.955875182019682,-25.354089677573327,54.75134143311809,2.6500015258789062,5.396091446771564,9.668502044677723,-0.5270288670622705,19.864032956417716,4.570736588807719,14.766267500547727,-4.6360000610351335,93.28357146720624,6.214415850683352,5.09776545587,1,-5.345001220703111,-10.34500122070311,-22.3050022125244,-25.00000381469725,-11.090003967285142,0,-0.11846953480112721,1.8906426021183218,116.83000183105469,-1.3343103124244893,116.41000366210938,1.0591297978940168,119.16000366210938,-0.11846953480112721
11512,2018-01-23,119.88999938964844,120.75,118.9000015258789,120.0199966430664,8087100.0,0.0037675564220032154,1.3270362995129676,-0.08552426843346965,83.33332741356821,84.2533924415562,-6.17728512926567,-10.804120116666638,-18.09385803230529,-25.445571400618576,55.72818502010604,1.8499984741210938,5.515361452543573,9.327499008178705,-1.4440066024283738,20.099004618785784,3.9417462028751657,14.713251813482245,-4.180000305175781,88.12153502620231,2.3401384474557148,5.385752805303539,1,-5.409999847412109,-10.125,-22.7549991607666,-25.34000015258789,-13.360000610351562,1,-0.13537405797118052,1.524995708481947,119.44000244140624,1.8906426021183218,116.83000183105469,-1.3343103124244893,116.41000366210938,-0.13537405797118052
11513,2018-01-24,109.6999969482422,114.0,108.68000030517578,111.13999938964844,19223900.0,-0.08499459915992014,-2.0574748426983533,11.0771758906038,52.20408957717911,81.21653056433489,4.3634061866911225,-0.18491202323956202,-7.659006466159113,-14.973106314599917,55.351773328789946,11.209999084472656,5.393982658122354,-1.141003417968733,-11.492061367120144,9.210054531182678,-6.316532392544445,4.0345255566069795,11.050003051757798,8.450676626808939,-72.6261712618116,5.175528974575707,1,5.015003204345689,0.7100028991699077,-11.932497024536147,-14.67999649047853,-1.4799957275390767,2,-0.05259796539273176,1.3270362995129676,119.88999938964844,1.524995708481947,119.44000244140624,1.8906426021183218,116.83000183105469,-0.05259796539273176
11514,2018-01-25,110.1500015258789,111.70999908447266,109.08000183105469,110.86000061035156,8564800.0,0.004102138469967542,1.1825739276884162,0.4930540838384315,53.193681228709366,78.22665747169147,4.4521374841908425,-0.17113848800308062,-7.850338377007034,-15.143307156359953,55.4990341081385,2.6299972534179688,5.286384275120497,-0.9909988403320256,-10.862210754226382,8.88021307356233,-5.926604797279197,3.9446071166151455,10.599998474121094,12.178966510939365,-65.99280748586953,4.935605956947178,1,4.564998626708984,1.0499992370605469,-11.830001831054688,-14.560001373291016,-1.1399993896484233,3,-0.028234231205352178,-2.0574748426983533,109.6999969482422,1.3270362995129676,119.88999938964844,1.524995708481947,119.44000244140624,-0.028234231205352178
11515,2018-01-26,113.69000244140624,114.0,109.54000091552734,110.93000030517578,7801600.0,0.032138001511471836,1.6390548571970305,-3.887331965055159,57.17875956100911,74.68323460833044,1.548406305306898,-3.1512765973972563,-11.088099530626138,-18.37560799844188,55.573406300554375,4.459999084472656,5.307215816552954,2.0910018920898352,-7.3283589458246325,11.510362730004303,-2.6186785268673987,6.800682311047069,6.818597564697285,41.50788950209181,-32.77960186821313,4.709680418957235,1,1.0249977111816548,-1.7850036621093608,-14.357500076293931,-16.95000076293944,-4.0,4,-0.03571118920575922,1.1825739276884162,110.1500015258789,-2.0574748426983533,109.6999969482422,1.3270362995129676,119.88999938964844,-0.03571118920575922
11516,2018-01-29,112.6500015258789,113.4000015258789,111.25,112.47000122070312,6389300.0,-0.009147690150357102,1.5595251611028107,0.06521745139720124,54.65224243965059,70.84392006851364,2.880331139897976,-1.5753643087877407,-9.749455580896708,-17.019813360538265,55.64417276837833,2.440002441406236,5.478055526451016,0.6595008850097628,-8.208240859909694,9.52724262992922,-3.7743699874499583,5.093371757469484,7.622026486206053,32.89147739088607,-38.07599239788452,4.433870872459727,1,2.0649986267089844,-0.7450027465820312,-12.584999084472656,-15.130001068115249,-4.090003967285142,0,-0.038260143183381556,1.6390548571970305,113.69000244140624,1.1825739276884162,110.1500015258789,-2.0574748426983533,109.6999969482422,-0.038260143183381556
11517,2018-01-30,109.88999938964844,111.47000122070312,109.3000030517578,111.1999969482422,6492900.0,-0.024500684410522777,1.345936226720129,-7.277751875556388,49.27241011484942,65.97885992081521,5.772352750166533,1.701088438042504,-6.710599220287705,-13.96037357167853,55.410120092781476,3.349998474121108,5.5195115620416715,-2.3730010986328125,-10.573668163525625,5.82766596626,-6.473334631079226,1.7273324338136007,10.150188068298334,22.74434499779866,-44.04025939697135,4.100333532446407,1,4.825000762939453,2.0149993896484375,-9.192499160766602,-11.65999984741211,-0.40000152587892046,1,-0.014014022423157968,1.5595251611028107,112.6500015258789,1.6390548571970305,113.69000244140624,1.1825739276884162,110.1500015258789,-0.014014022423157968
11518,2018-01-31,109.66999816894531,110.98999786376952,108.3000030517578,110.9800033569336,7362500.0,-0.002002013121531143,3.0451226158039013,1.0000058239761342,49.95574097620187,62.64060806189786,5.034010273753736,2.3652689642303244,-6.258519714664658,-13.438056348983821,54.83291782247899,2.6899948120117188,5.2349235472556614,-2.798002243041992,-10.482968681365577,4.8869641952815925,-6.6404854622037846,1.0444809761198002,10.142985545946033,24.035014924174675,-42.253423744909014,3.8424832191617955,1,4.855003356933594,2.2350006103515625,-8.882497787475586,-11.269996643066406,1.8600006103515625,2,-0.02863134350391172,1.345936226720129,109.88999938964844,1.5595251611028107,112.6500015258789,1.6390548571970305,113.69000244140624,-0.02863134350391172
11519,2018-02-01,110.08000183105469,110.75,108.56999969482422,108.75,5828200.0,0.00373852164634636,-1.5798782910180937,-1.0152645525756385,49.114917438685616,59.19443649996759,4.058458877792404,2.197905088919825,-6.40819780872107,-13.530391009983532,53.318683747895065,2.1800003051757812,4.927393774282336,-2.470498657226557,-10.006934162709115,5.065936848256001,-6.238716409967836,1.2977190955147222,9.272462657311323,31.228065478979172,-30.881103964156214,3.7682177527412795,2,4.444999694824219,1.8249969482421875,-9.182500839233398,-11.555000305175781,1.549995422363267,3,-0.016896807589140472,3.0451226158039013,109.66999816894531,1.345936226720129,109.88999938964844,1.5595251611028107,112.6500015258789,-0.016896807589140472
11520,2018-02-02,107.66000366210938,110.2300033569336,107.5199966430664,109.0199966430664,7474400.0,-0.02198399462837408,-2.3048720918872903,-1.022549705723759,42.49258794402153,54.59975074376387,5.633301998766598,4.815161287629024,-3.7680358195095636,-10.816983441055527,51.41989145044663,2.7100067138671875,3.6545806070519404,-4.858996963500971,-12.475255105131964,2.7572611781300225,-8.667126034316468,-1.0508678926854742,11.25036236879231,2.381069775166601,-53.37471953046646,3.808129070815493,2,6.474994659423828,4.704998016357422,-6.762502670288086,-8.710002899169922,2.92999267578125,4,0.012539461528889406,-1.5798782910180937,110.08000183105469,3.0451226158039013,109.66999816894531,1.345936226720129,109.88999938964844,0.012539461528889406
11521,2018-02-05,104.20999908447266,109.12000274658205,103.37999725341795,107.0199966430664,8460400.0,-0.0320453693134225,-1.568234418630051,2.066185339145167,38.21381000195533,49.586471031362436,7.48261520284062,8.304221912660466,-0.16275410144203306,-7.1013502819779575,49.52791667771939,5.740005493164091,2.606871539952408,-8.063501358032227,-16.421491630324198,0.29448891425974466,-12.242496494178212,-3.884506221886241,14.016944783158905,10.259597330373527,-40.35762881455523,4.178995136145984,2,4.479999542236328,7.854999542236328,-3.1699981689453125,-5.259998321533203,5.760002136230469,0,0.05258615684749679,-2.3048720918872903,107.66000366210938,-1.5798782910180937,110.08000183105469,3.0451226158039013,109.66999816894531,0.05258615684749679
11522,2018-02-06,105.87000274658205,106.66000366210938,102.25,102.62000274658205,9266900.0,0.015929408662251232,-1.2105251081307278,-1.1565846347661766,29.471743090593648,47.060654755075156,4.050708099702547,6.690313918392107,-1.609205645173958,-8.480342011271475,47.362645704784704,4.410003662109375,1.472921379420285,-6.214997863769511,-14.98305973714129,2.5530640096022665,-10.5990288004554,-1.8309669270836224,11.169185391912421,41.41880585106638,-3.1217120580424194,4.38403093668589,2,2.2549972534179545,5.6299972534179545,-4.507501602172866,-6.920001983642592,3.839996337890611,1,0.02540847022031989,-1.568234418630051,104.20999908447266,-2.3048720918872903,107.66000366210938,-1.5798782910180937,110.08000183105469,0.02540847022031989
11523,2018-02-07,101.9800033569336,105.68000030517578,101.91000366210938,104.5999984741211,10009100.0,-0.03674316887437734,-1.7318870626219738,-0.80615234375,28.469124418717158,44.31348177618713,7.521421892909757,10.453931053006087,2.4142164090539495,-4.338518637936474,44.975746587648054,3.9599990844726705,-0.2534337487419833,-9.68449745178222,-19.534705641005488,0.1657107374410458,-14.609601546393847,-4.759393357170595,13.580265967711426,0.791852079442398,-39.31956343862968,4.925104094611631,2,5.974998474121094,9.349998474121094,-0.2225017547607422,-3.0300025939941406,7.989997863769531,2,0.07364183427755622,-1.2105251081307278,105.87000274658205,-1.568234418630051,104.20999908447266,-2.3048720918872903,107.66000366210938,0.07364183427755622
11524,2018-02-08,97.66000366210938,102.61000061035156,97.5999984741211,102.02999877929688,11506600.0,-0.04236124291645749,-1.2316240565220198,1.6679401761170387,24.378523826091467,40.669011138974064,11.044884470100826,14.572832692273465,6.841790474945981,0.18599201248767372,43.65840780010788,5.010002136230469,-2.2376619843930143,-13.402497482299808,-25.06345302234142,-1.7415419422581948,-19.232975252320614,-7.572019712279001,16.262233783031363,0.47510027545546807,-34.800181323209436,5.830477770020808,2,7.839996337890625,11.514995574951172,4.594997406005859,1.43499755859375,10.199996948242188,3,0.14202329097975297,-1.7318870626219738,101.9800033569336,-1.2105251081307278,105.87000274658205,-1.568234418630051,104.20999908447266,0.14202329097975297
11525,2018-02-09,100.48999786376952,101.3000030517578,96.98999786376952,99.5199966430664,11599300.0,0.02897802678209538,2.328174432511127,-0.22196849073996155,24.820624134141028,37.354386882806345,6.867780080233089,11.532343696807786,4.127070945028535,-2.4417160618021683,42.10678727105465,4.310005187988281,-2.694293791149775,-10.063503265380874,-22.648683323730594,2.5216767929688473,-16.356093294555734,-3.770913236206013,11.147126125428471,28.85406917650367,0.8785886734847779,6.292590029174864,2,3.740001678466811,8.380001068115249,3.210002899169936,0.05000305175782671,8.97000122070314,4,0.1108567979546633,-1.2316240565220198,97.66000366210938,-1.7318870626219738,101.9800033569336,-1.2105251081307278,105.87000274658205,0.1108567979546633
11526,2018-02-12,101.94000244140624,102.5500030517578,100.43000030517578,101.5500030517578,6673700.0,0.014429342307305415,1.6335427861969438,0.40206072046563435,26.76677764799888,34.85376105315628,4.1781764955528615,9.73230002318796,2.895385724649742,-3.689647117876248,39.79992781593364,2.120002746582017,-3.2340351561793597,-8.074498748779305,-21.181550402820832,5.0325529052622215,-14.628024575800069,-1.520972921758542,7.353581367723194,51.18926173225804,29.548633681807893,6.553525827020765,2,2.0499954223632812,6.92999649047853,2.109996795654311,-0.33500289916990766,6.699996948242202,0,0.0848537736837538,2.328174432511127,100.48999786376952,-1.2316240565220198,97.66000366210938,-1.7318870626219738,101.9800033569336,0.0848537736837538
11527,2018-02-13,100.9800033569336,101.7300033569336,100.12000274658205,101.11000061035156,5061400.0,-0.009417295090064726,1.350361142513442,-0.3333268124731015,35.17008739284789,33.21091065500583,4.181061826974812,10.278925976378318,4.053832499643022,-2.5154576318537636,37.21580341944898,1.8199996948241903,-4.306551390272887,-8.437498092651367,-22.064695195218704,5.189699009915969,-15.251096643935028,-1.623899541367706,6.3450067009382565,45.91489496196726,21.672003378894686,6.813598551283667,2,2.889995574951172,7.889995574951172,3.079998016357422,0.7150001525878906,2.9199981689453125,1,0.08902750608942478,1.6335427861969438,101.94000244140624,2.328174432511127,100.48999786376952,-1.2316240565220198,97.66000366210938,0.08902750608942478
11528,2018-02-14,102.68000030517578,102.95999908447266,99.8499984741211,99.8499984741211,7413500.0,0.016834986053953838,-1.1978788679387709,-21.76970479488233,37.81403101242159,31.955256607643168,1.5480555410711787,7.674458097515739,2.5796751074718998,-3.992717068174528,33.55578403249262,3.1100006103515625,-5.261140259292745,-5.913500976562503,-19.04422369624541,7.217221743120405,-12.478862336403964,0.651860383278958,2.9914078016396957,95.30990415335464,66.66833990967234,6.565361359841455,2,0.9300003051757812,6.189998626708984,1.9500007629394531,-0.4149971008300781,-1.3199996948242188,2,0.06846512230622293,1.350361142513442,100.9800033569336,1.6335427861969438,101.94000244140624,2.328174432511127,100.48999786376952,0.06846512230622293
11529,2018-02-15,104.56999969482422,104.58000183105469,101.54000091552734,103.81999969482422,5264800.0,0.018406694429598414,6.896062461605533,0.265017496374018,34.27586147022605,31.042286999443668,-1.347429234764931,5.114160519495329,0.9811414093617259,-5.682174384274759,29.444041971892737,3.0400009155273438,-5.820620877658712,-3.4315013885498047,-16.139203129338185,9.276200352238575,-9.785352258943988,2.9223494818443783,-7.580001831054702,99.86821961788715,69.84462883103198,6.353850870394187,2,-1.5149993896484375,4.299999237060547,0.5950031280517578,-1.9999961853027344,2.029998779296875,3,0.0516400644700985,-1.1978788679387709,102.68000030517578,1.350361142513442,100.9800033569336,1.6335427861969438,101.94000244140624,0.0516400644700985
11530,2018-02-16,104.47000122070312,105.54000091552734,103.87999725341795,104.27999877929688,4910400.0,-0.000956282628028382,-2.3535241442023955,0.2533365885416667,35.42409338420683,30.7323184863605,-1.952886036099045,4.469873596485343,1.347471698720767,-5.367884729199531,25.21742652477147,1.6600036621093892,-6.454202364131305,-2.9134998321533203,-15.000444349230804,9.173444684924164,-8.956972090692062,3.1299724263854216,-7.328203277587903,81.19509251810136,49.40544255988641,6.0434722585387455,2,-2.645000457763672,4.399997711181641,0.8924999237060547,-1.6199989318847656,-1.9100036621093608,4,0.03244950081398712,6.896062461605533,104.56999969482422,-1.1978788679387709,102.68000030517578,1.350361142513442,100.9800033569336,0.03244950081398712
11531,2018-02-20,105.29000091552734,106.86000061035156,103.91000366210938,103.98999786376952,4970500.0,0.007849140281829703,-3.0411153613009763,6.8420334082879,41.19449082997697,32.034846012958646,-2.909546533840782,2.6724557295706575,0.8049550791944284,-5.969842839470829,20.39889399430223,2.9499969482421875,-7.128686878062027,-1.386000061035162,-12.077462191249595,9.30546206917927,-6.731731126142378,3.9597310040720544,-7.812274853515632,77.60343485903039,42.824358952816524,5.345731065107214,2,-3.365001678466797,3.579998016357422,0.14500045776367188,-2.4399986267089844,-3.3799972534179688,1,0.0396048830153477,-2.3535241442023955,104.47000122070312,6.896062461605533,104.56999969482422,-1.1978788679387709,102.68000030517578,0.0396048830153477
11532,2018-02-21,103.66000366210938,106.18000030517578,103.58999633789062,105.7699966430664,6536500.0,-0.015481026111165974,-1.302217942240593,-1.6230677136518714,39.0846444363892,33.21434823714443,-1.8170917390659156,3.187630347783582,2.6747149084205546,-4.146792299607,15.226567913507974,2.5900039672851562,-7.440020115178754,-2.2044975280761747,-10.961760011446259,6.55276495529391,-6.583128769761217,2.1741337136088674,-5.6193411271972735,54.35098469223946,17.46050298055976,4.378631241685042,2,-1.7350044250488281,5.209995269775391,2.932497024536133,0.1999969482421875,0.2299957275390625,2,0.04804163179244991,-3.0411153613009763,105.29000091552734,-2.3535241442023955,104.47000122070312,6.896062461605533,104.56999969482422,0.04804163179244991
11533,2018-02-22,103.93000030517578,105.08000183105469,103.41000366210938,104.0,4036500.0,0.0026046366344583127,-2.0090247372653605,0.03317532117688322,38.77326875504344,34.81376434036131,-1.9907399711244125,2.5963101814356833,2.644824578470633,-4.233618192099399,14.840891631938135,1.6699981689453125,-7.283020662257968,-1.6460010528564482,-10.25006915265702,6.958067046944123,-5.948035102756734,2.6560329970438374,-5.36017748573731,44.924803134361966,7.01576218230403,4.302034049900287,2,-2.0050010681152344,4.939998626708984,3.660001754760742,0.38500213623046875,-3.279998779296875,3,-0.0002886440797535972,-1.302217942240593,103.66000366210938,-3.0411153613009763,105.29000091552734,-2.3535241442023955,104.47000122070312,-0.0002886440797535972
11534,2018-02-23,107.04000091552734,107.05999755859376,104.73999786376952,105.01000213623048,4936900.0,0.02992399308399385,1.2415541910230765,-29.00010899182541,48.89600627740626,37.48880680072411,-4.056887716356741,-0.7996274923739861,-0.2100936512529188,-7.140344258812476,14.432291692859781,3.129997253417983,-6.891832109144701,1.619499588012701,-6.745599012627977,9.98459818865338,-2.563049712307631,5.802048888333033,-7.972767428634086,99.45214584918399,54.69241784838494,4.1825493003203364,2,-3.585002899169922,1.8299980163574219,4.129999160766602,0.034999847412109375,-4.8600006103515625,4,-0.05306427743454767,-2.0090247372653605,103.93000030517578,-1.302217942240593,103.66000366210938,-3.0411153613009763,105.29000091552734,-0.05306427743454767
11535,2018-02-26,109.62999725341795,109.73999786376952,107.27999877929688,107.27999877929688,5496100.0,0.02419652761339708,-1.093617601511583,1.1576354124385524,59.955916539650154,41.17648889979648,-5.826777894858637,-3.909844505885303,-2.4967571610414723,-9.510101372992182,13.723244531413858,2.6999969482421733,-6.048032408642172,4.4124961853027145,-3.277438172281876,12.102430542887305,0.5675290065104122,8.257463364095017,-9.923342640788661,98.26223205192332,47.10861005883087,3.844967178792297,2,-4.834999084472642,-0.7599983215331889,1.855003356933608,-2.279994964599595,-5.419998168945298,0,-0.02763840969814846,1.2415541910230765,107.04000091552734,-2.0090247372653605,103.93000030517578,-1.302217942240593,103.66000366210938,-0.02763840969814846
11536,2018-02-27,108.33999633789062,110.29000091552734,108.33999633789062,109.37999725341795,5311900.0,-0.01176686078487621,-2.7500055019623666,-0.44255386843019084,54.59961850162006,43.33532568966006,-3.948716149867863,-3.119218126746773,-0.926021590852983,-8.009757101796211,13.027581628457408,1.9500045776367188,-4.535911396348851,3.3379955291748047,-3.687833298993098,10.363824357342708,-0.17491888490914675,6.850909943258756,-7.630007400147306,71.65689889384824,18.475786310065374,3.512914414083955,2,-3.2699966430664062,0.5300025939941406,3.2550048828125,-0.9899940490722656,-6.099998474121108,1,-0.053350553578294435,-1.093617601511583,109.62999725341795,1.2415541910230765,107.04000091552734,-2.0090247372653605,103.93000030517578,-0.053350553578294435
11537,2018-02-28,108.3499984741211,110.22000122070312,108.31999969482422,109.04000091552734,7333000.0,9.232173314166481e-05,-4.066670735677083,0.663463301911024,63.86590990466742,46.22997889990959,-3.1327894620177545,-3.426170337698963,-0.6941953969445933,-7.816004131838383,12.994777001219221,1.9000015258789062,-3.1487017260020878,3.4249977111816463,-3.406335117580184,10.256330539943477,0.009331296800723976,6.840664125562569,-6.490408099043691,71.8022788389565,11.498805923804682,3.415666414380916,2,-2.43499755859375,0.5200004577636719,3.2450027465820312,-0.9999961853027344,-8.889999389648438,2,-0.05943696264610365,-2.7500055019623666,108.33999633789062,-1.093617601511583,109.62999725341795,1.2415541910230765,107.04000091552734,-0.05943696264610365
11538,2018-03-01,106.52999877929688,108.93000030517578,105.72000122070312,108.93000030517578,8626600.0,-0.01679741320216921,1.6749975363429157,3.478250773993808,71.66585539846196,50.38442266971359,-0.7925841369539199,-1.9536370422401887,1.3201992260357827,-5.811142649216663,12.97719692630947,3.2099990844726562,-1.8942319765626934,1.761997985839841,-4.746891522055051,8.270887493734733,-1.4924467681075981,5.01644273978728,-3.658759139365486,32.25225101381556,-34.14772003321307,3.2544447539474444,3,0.3200035095214844,-1.0349998474121094,5.592500686645508,1.2050018310546875,-6.720001220703111,3,-0.024781746173843877,-4.066670735677083,108.3499984741211,-2.7500055019623666,108.33999633789062,-1.093617601511583,109.62999725341795,-0.024781746173843877
11539,2018-03-02,108.22000122070312,108.4800033569336,104.66000366210938,104.79000091552734,6476300.0,0.015864098946509086,-1.0704634501866,-1.4291658851840432,69.99484137524918,54.225616890940515,-2.1348919611106822,-3.9949541759948204,-0.21784989956398704,-7.307932354306146,12.861177015221248,3.8199996948242188,-1.026031325764876,3.5450004577636776,-2.691779654241955,9.78178056976931,0.4266104017608541,6.663390513766501,-4.458510227700216,63.23266954406554,-7.5895787680804645,3.1183900560028164,3,-1.3699989318847656,-2.7250022888183594,4.342498779296875,-0.4850006103515625,-5.8600006103515625,4,-0.0699500980358152,1.6749975363429157,106.52999877929688,-4.066670735677083,108.3499984741211,-2.7500055019623666,108.33999633789062,-0.0699500980358152
11540,2018-03-05,109.01000213623048,109.33000183105469,106.5199966430664,107.4800033569336,4417200.0,0.007299952934912923,1.589868718049686,0.44606374436415086,68.93412768433672,57.30779876364715,-2.473258175439639,-4.931469933226296,-0.8703422049663487,-7.901837680679421,13.177773623166376,2.8100051879882812,-0.27846376808525974,4.2675014495849695,-2.1323940115767783,10.667396910746717,1.0675537190040956,7.467449180165843,-4.465089952524636,77.2646642319448,3.7954339771580976,3.199947730580871,3,-2.1599998474121236,-3.5150032043457173,3.947498321533189,-1.2750015258789205,-6.670005798339858,0,-0.06265481788101612,-1.0704634501866,108.22000122070312,1.6749975363429157,106.52999877929688,-4.066670735677083,108.3499984741211,-0.06265481788101612
11541,2018-03-06,109.69000244140624,110.18000030517578,108.94000244140624,109.97000122070312,4109600.0,0.006237962497477545,2.5428664850136644,-0.18300588411290278,73.68135668036973,61.15187790186721,-2.752987666635917,-5.459798771476741,-1.4246637997427598,-8.39257107283457,13.27724141838992,1.2399978637695455,0.5010340132477182,4.673501586914043,-2.0893433128691754,11.43634648669726,1.2920791370224407,8.054924036805645,-5.029998779296861,90.46764366869726,12.954768242027555,3.3814224498916086,3,-2.8400001525878764,-4.495002746582017,3.619997024536147,-1.9550018310546733,-5.450004577636719,1,-0.049959004785881556,1.589868718049686,109.01000213623048,-1.0704634501866,108.22000122070312,1.6749975363429157,106.52999877929688,-0.049959004785881556
11542,2018-03-07,108.55999755859376,109.45999908447266,107.12999725341795,108.04000091552734,4637600.0,-0.010301803789420916,1.0086225323673939,-1.857138964577613,66.49830907439869,64.23243793735112,-0.9552814422271609,-4.3404715031959284,-0.1559859486194881,-7.085772715770432,12.944762154129307,2.5600051879882812,1.2531345924875694,3.4089969635009965,-3.5300221953948068,10.3480161223968,-0.06051261594690516,6.878506542948898,-3.2243942260742386,70.65210630849059,-4.419148314474029,3.4695095794479007,3,-1.0849952697754048,-4.329998016357436,4.750001907348619,-0.8249969482422017,-6.399993896484389,2,-0.05821665288278133,2.5428664850136644,109.69000244140624,1.589868718049686,109.01000213623048,-1.0704634501866,108.22000122070312,-0.05821665288278133
11543,2018-03-08,109.48999786376952,109.48999786376952,108.2699966430664,109.18000030517578,3573500.0,0.008566694234437566,6.8710376058285485,0.5961529996918442,64.59074137258509,65.976297392371,-1.1327791121507431,-4.9318527166393835,-0.9355816610416099,-7.827785010840117,12.50177588610274,1.2200012207031108,1.7893627182759957,3.9634975433349524,-3.065227139284019,10.992222225953924,0.44913520202547375,7.477859884644431,-3.5598668212890487,87.49994816984234,14.922354592109315,3.514362341309483,3,-2.0149955749511577,-5.5,3.8200016021728658,-1.7549972534179545,-5.989997863769517,3,-0.09160653004831054,1.0086225323673939,108.55999755859376,2.5428664850136644,109.69000244140624,1.589868718049686,109.01000213623048,-0.09160653004831054
11544,2018-03-09,111.52999877929688,111.61000061035156,109.33000183105469,110.0,5535900.0,0.0186318472493312,1.6982195095525299,4.935518802914186,68.7765862036221,66.956371799479,-2.7590368572031707,-6.1972040950248015,-2.799016874215411,-9.681514950982049,11.204428712930728,2.279998779296875,2.6390685598768187,5.3099987030029325,-1.1659567680063816,11.785954174012247,2.0720209674982755,8.54797643850759,-5.076683352050779,98.42825601769898,25.827824825020173,3.2379777355046566,3,-3.3949966430664062,-7.229999542236328,1.6850013732910156,-3.7949981689453125,-6.1399993896484375,4,-0.1050838460412381,6.8710376058285485,109.48999786376952,1.0086225323673939,108.55999755859376,2.5428664850136644,109.69000244140624,-0.1050838460412381
11545,2018-03-12,111.62999725341795,113.0,111.45999908447266,112.04000091552734,4270800.0,0.0008966060720485558,-3.1066691080729165,-0.2679764635484286,67.53317393751836,68.3934335145788,-2.8446453433233216,-5.712724552255864,-2.729897574156851,-9.602988990993609,9.855641486306505,1.5400009155273438,3.552283408811192,4.852997207641593,-1.4621585187000363,11.168152933983222,1.6954193444707784,8.010575070812408,-4.454745900537091,76.66095220517974,4.499489166037478,3.157577863170817,3,-2.799995422363267,-6.634998321533189,1.585002899169936,-3.894996643066392,-6.279998779296861,0,-0.08304216493011296,1.6982195095525299,111.52999877929688,6.8710376058285485,109.48999786376952,1.0086225323673939,108.55999755859376,-0.08304216493011296
11546,2018-03-13,110.58999633789062,113.0,110.08999633789062,112.04000091552734,5845500.0,-0.009316500413113493,-1.375508755103121,3.5365649423147265,69.81129359418975,69.0540317023035,-1.6225457580177505,-4.207164480675885,-1.5387259704369427,-8.389337359377777,8.713622346598,2.910003662109375,3.918401365209334,3.3804965972900334,-2.7210465458531132,9.48203974043318,0.3297250257184601,6.431268168861607,-2.482785201470705,58.94373876549446,-14.831554234845498,3.0507715715715733,3,-1.7599945068359375,-5.594997406005859,2.660003662109375,-2.8549957275390625,-9.299995422363281,1,-0.07459987587659733,-3.1066691080729165,111.62999725341795,1.6982195095525299,111.52999877929688,6.8710376058285485,109.48999786376952,-0.07459987587659733
11547,2018-03-14,109.97000122070312,111.6999969482422,109.16999816894531,111.20999908447266,3240600.0,-0.00560624954985256,1.2792847593812449,0.8551682407724079,66.92824992248737,68.52763109386188,-0.8365602396448537,-3.034720087885802,-0.75939742889949,-7.584121484642026,7.327943684408394,2.529998779296889,3.712396130835131,2.3110015869140597,-3.1490866445742682,7.7710898184023876,-0.4190425288301043,5.041045702658224,-1.0799438661103977,35.940874653814454,-39.77015783080538,2.7300441157441626,3,-1.1399993896484375,-4.975002288818359,0.4074974060058594,-2.2350006103515625,-10.010002136230469,2,-0.05210514952558598,-1.375508755103121,110.58999633789062,-3.1066691080729165,111.62999725341795,1.6982195095525299,111.52999877929688,-0.05210514952558598
11548,2018-03-15,109.70999908447266,110.91000366210938,109.2699966430664,109.94000244140624,3983300.0,-0.0023643005669214956,-1.9549456667422727,0.18548689772285645,58.90592792031643,67.29552959886935,-0.08720858069449378,-2.341072049218724,-0.37622676810516964,-7.138849382262364,6.316455981645588,1.6400070190429688,3.7787064383997517,1.6994995117187557,-3.2963892590039023,6.695388282441414,-0.7984448736425804,4.197443897080092,3.2900009155273438,14.099233873698722,-56.18764219062909,2.497944385361329,3,0.049999237060546875,-4.715000152587891,0.10250091552734375,-1.9749984741210938,-11.620002746582031,3,-0.06881775121108202,1.2792847593812449,109.97000122070312,-1.375508755103121,110.58999633789062,-3.1066691080729165,111.62999725341795,-0.06881775121108202
11549,2018-03-16,109.97000122070312,110.73999786376952,109.51000213623048,110.12000274658205,8049700.0,0.0023699037316577964,-1.2990580903691424,0.6521710286264994,51.342826477229714,65.34094057585746,-0.08143108410169475,-2.2933585243995083,-0.5997001380921603,-7.2378119762074675,5.81141711451878,1.229995727539034,3.614410369302817,1.6895015716552706,-3.1030233835357848,6.482026526846326,-0.7067609059402571,4.085764049250798,2.9553987121581997,20.887798153806926,-43.96593838616016,2.39626247759553,3,0.09499740600585938,-4.975002288818359,-0.3274993896484375,-2.2350006103515625,-11.550003051757812,4,-0.05883423796384457,-1.9549456667422727,109.70999908447266,1.2792847593812449,109.97000122070312,-1.375508755103121,110.58999633789062,-0.05883423796384457
11550,2018-03-19,107.86000061035156,109.37999725341795,105.9499969482422,109.37000274658205,6715200.0,-0.019187056351094522,3.4836864649769335,10.066578505670266,48.21960186818137,62.51185670783653,2.065495694891254,0.08815387990316026,1.527577280367808,-4.993852612638463,5.871526811231916,4.020004272460923,3.385259359213279,-0.5899990081787081,-5.042832990336933,3.862834973979517,-2.8164159992578277,1.6364179829004115,4.9922912567138695,27.09223879886313,-35.37660354721775,2.226416991079114,3,1.6149978637695312,-2.865001678466797,-0.5225009918212891,-0.125,-4.8600006103515625,0,-0.022900066815557563,-1.2990580903691424,109.97000122070312,-1.9549456667422727,109.70999908447266,1.2792847593812449,109.97000122070312,-0.022900066815557563
11551,2018-03-20,109.45999908447266,110.0,108.2699966430664,108.2699966430664,3781900.0,0.01483402990049254,-1.9075627019541468,-0.7880799721097951,53.68281377198705,61.08791278534635,0.4799075994254878,-1.2473742992260526,-0.06295358676972285,-6.45290094255607,6.277645038157561,2.1399993896484375,3.1421720799556567,0.80149955749512,-3.412431789257198,5.015430904247438,-1.305466115881046,2.908465230871286,3.1162009858398534,61.043515412703556,-0.2346012709368921,2.106965673376162,3,0.0149993896484375,-3.0349998474121094,-2.9099998474121094,-1.7249984741210938,-6.739997863769531,1,-0.03754796861618637,3.4836864649769335,107.86000061035156,-1.2990580903691424,109.97000122070312,-1.9549456667422727,109.70999908447266,-0.03754796861618637
11552,2018-03-21,108.63999938964844,110.29000091552734,108.05999755859376,109.12999725341795,3703800.0,-0.007491318305159145,-1.7030318723441933,-0.4117620659588535,57.49822143560517,60.29985501457081,1.4666867560097074,-0.03705628396492955,0.7404168377372002,-5.485388731985267,6.569647447495666,2.2300033569335795,2.8566475030601026,-0.2674999237060547,-3.7655338406246557,3.2305339932125463,-2.0165168821653623,1.481517034753253,3.671152555781262,54.233846778584685,-10.273186128107646,1.7490169584593036,3,0.8349990844726562,-2.2150001525878906,-2.210000991821289,-0.904998779296875,-6.1299972534179545,2,-0.06765462551007184,-1.9075627019541468,109.45999908447266,3.4836864649769335,107.86000061035156,-1.2990580903691424,109.97000122070312,-0.06765462551007184
11553,2018-03-22,103.9000015258789,107.76000213623048,103.8000030517578,106.51000213623048,7208400.0,-0.04363031931516348,-1.8185071352548843,5.32655507979777,37.383180485509214,56.811698823669374,5.956773722238282,4.954604038975901,5.384184941528119,-0.6292128209308316,7.244030292141279,4.839996337890639,2.2820334044748307,-5.005997848510745,-8.513032547884393,-1.4989631491370972,-6.759515198197562,-3.252480498823928,8.156704219663297,1.4409012806181203,-60.61547423802732,1.753517349686823,3,4.5,2.5249977111816406,2.4699974060058594,3.8349990844726562,-2.470001220703125,3,-0.03792110090031997,-1.7030318723441933,108.63999938964844,-1.9075627019541468,109.45999908447266,3.4836864649769335,107.86000061035156,-0.03792110090031997
11554,2018-03-23,101.36000061035156,104.94000244140624,101.33999633789062,104.02999877929688,6748900.0,-0.02444659170572483,-1.6568244905772884,1.0229875649667584,29.72972863699073,52.611316012499636,7.713619814698333,7.428097687781161,7.818701259593851,1.9918199965400163,8.15834253094148,3.600006103515611,1.8732332400301743,-7.261998748779291,-12.080136972800943,-2.443860524757639,-9.671067860790117,-4.852929636768465,10.201302973563571,0.22351130982571746,-57.43433410267604,2.4090691120108287,3,5.80999755859375,5.80999755859375,4.879999160766602,6.375,2.0400009155273438,4,-0.03226128899733827,-1.8185071352548843,103.9000015258789,-1.7030318723441933,108.63999938964844,-1.9075627019541468,109.45999908447266,-0.03226128899733827
11555,2018-03-26,106.5999984741211,106.72000122070312,103.02999877929688,104.11000061035156,6760400.0,0.051696900475693086,1.703295167776607,-0.9325841091318486,43.405881504400675,49.67738133585641,1.8831113014168466,2.054812212314772,2.500662344643274,-3.112860248321539,8.11184584846363,5.3600006103515625,1.555523594363578,-1.8705009460449276,-6.745400112320084,3.004398220230229,-4.307950529182506,0.5669486370926506,4.1436005301120815,58.77094352972265,5.045894744142849,2.4374495831375813,3,-0.0800018310546875,0.5699996948242188,-0.6374988555908203,1.1350021362304688,-3.6399993896484375,0,-0.07673546362349726,-1.6568244905772884,101.36000061035156,-1.8185071352548843,103.9000015258789,-1.7030318723441933,108.63999938964844,-0.07673546362349726
11556,2018-03-27,102.55999755859376,108.0999984741211,101.81999969482422,108.0,5308400.0,-0.037898695810095195,1.2269501627333796,-2.184741810649903,38.61047677639786,46.530962097402025,5.212410714671094,5.9443580015260835,6.347980171326995,1.0302802674114844,7.743907025018124,6.279998779296875,0.8134256948887639,-5.621501922607408,-11.168025363716026,-0.07497848149878905,-8.39476364316171,-2.8482402020531055,7.431313232332002,13.63129158337576,-36.38481558130603,2.7732617205543066,3,3.565002441406236,4.610000610351548,2.787502288818345,5.450000762939439,1.0400009155273295,1,0.004290195513653838,1.703295167776607,106.5999984741211,-1.6568244905772884,101.36000061035156,-1.8185071352548843,103.9000015258789,0.004290195513653838
11557,2018-03-28,101.91000366210938,103.76000213623048,101.41000366210938,102.2699966430664,5352200.0,-0.006337694149349371,-2.455897945101756,0.06617515062437608,35.456644031226105,43.92548610972533,5.139313304075685,6.4161029194592345,6.787317799375401,1.786110068806778,7.400435859371638,2.349998474121108,0.02600363049859311,-5.949496078491208,-12.162525208048876,0.2635330510664602,-9.056010643270042,-2.842981513712374,7.389201972573574,8.43205834453477,-35.32066543018769,3.106514564778835,3,4.129993438720703,5.2599945068359375,3.4874954223632812,6.144996643066406,2.779998779296861,2,0.007948165336931545,1.2269501627333796,102.55999755859376,1.703295167776607,106.5999984741211,-1.6568244905772884,101.36000061035156,0.007948165336931545
11558,2018-03-29,103.88999938964844,105.04000091552734,102.23999786376952,102.81999969482422,4311100.0,0.019428865237841597,-1.5112097190813072,-2.9722793260570097,35.307684858870786,42.143803707685436,2.5109885207275937,4.456680477742523,4.414165446081867,-0.08248729266831845,7.807079146981359,3.1299972534179688,-0.73781522612191,-3.8375003814697237,-10.277492249292507,2.6024914863530597,-7.057496315381115,-0.617504447558332,4.772469501291127,37.72192671494853,0.848719635195657,3.219995933911389,3,1.9249992370605469,3.279998779296875,1.5074996948242188,4.420001983642578,0.6200027465820455,3,-0.013283254033356506,-2.455897945101756,101.91000366210938,1.2269501627333796,102.55999755859376,1.703295167776607,106.5999984741211,-0.013283254033356506
11559,2018-04-02,100.6500015258789,103.5199966430664,99.7300033569336,102.86000061035156,5865400.0,-0.031186811847188856,1.1473103615218194,-2.065420294195241,31.15991470992053,40.24828291232312,4.794060807619985,7.484193136985084,7.3039058709268545,3.232198499900079,8.74290260957249,4.159996032714844,-1.5428233113938177,-6.698998260498044,-13.865914670580224,0.46791814958413624,-10.282456465539127,-3.115540055456961,7.426669560816748,10.991621333877813,-19.987465137170176,3.5834582050410897,4,4.3600006103515625,5.715000152587891,4.74749755859375,8.194999694824219,4.80999755859375,0,0.007749615176074531,-1.5112097190813072,103.88999938964844,-2.455897945101756,101.91000366210938,1.2269501627333796,102.55999755859376,0.007749615176074531
11560,2018-04-03,102.18000030517578,102.73999786376952,100.58999633789062,101.91999816894531,6898700.0,0.015201179891720873,2.115950442008237,-0.11764807418122064,35.8083004670078,38.26222587843653,2.6525690170507517,5.708974050847587,5.420666954724936,1.7776011999663126,9.522382819490527,2.150001525878892,-2.1465414208171154,-4.8274993896484375,-12.30531868924976,2.6503199099528842,-8.566409039449098,-1.0885897398477766,5.062004008543667,29.271187305846837,1.7538689445455518,3.738909649800659,4,2.8300018310546875,4.185001373291016,3.9824981689453125,6.689998626708984,5.3600006103515625,1,0.011939726140726359,1.1473103615218194,100.6500015258789,-1.5112097190813072,103.88999938964844,-2.455897945101756,101.91000366210938,0.011939726140726359
11561,2018-04-04,104.20999908447266,104.56999969482422,99.80999755859376,99.9800033569336,4515000.0,0.019866889540359978,-1.0831485809682873,16.269080665512487,40.72164175601017,36.39816146959265,-0.22401642647930942,3.422869375314363,2.9695927615432822,-0.16219087431127832,9.846319470651837,4.7600021362304545,-2.6328618665819477,-2.523500442504883,-9.989044154617758,4.942043269607993,-6.2562722985613135,1.2092714135515479,2.280805133568208,84.36907320773803,55.524775051674666,3.732771856056437,4,-0.2949981689453125,2.1550025939941406,2.622499465942383,4.659999847412109,5.760002136230469,2,-0.011995010181189536,2.115950442008237,102.18000030517578,1.1473103615218194,100.6500015258789,-1.5112097190813072,103.88999938964844,-0.011995010181189536
11562,2018-04-05,102.23999786376952,104.01000213623048,100.87000274658205,103.83000183105469,5477400.0,-0.018904147759431944,2.2205046343571877,-0.3758878423761924,38.59541267006567,36.53285393454337,0.8299513295164189,5.159653465507773,4.472438353076299,1.8868386861360875,10.592190288071361,3.339996337890611,-3.005774649633892,-4.177501678466811,-11.849686177491407,3.4946828205577845,-8.013593927979116,-0.3414094289545062,3.5747262681606173,47.269221485304165,15.875704770035938,3.836092249512301,4,1.6750030517578267,4.12500381469728,4.730001449584975,6.630001068115249,7.010002136230483,3,0.013302040676523852,-1.0831485809682873,104.20999908447266,2.115950442008237,102.18000030517578,1.1473103615218194,100.6500015258789,0.013302040676523852
11563,2018-04-06,99.45999908447266,102.33999633789062,99.0199966430664,100.97000122070312,5095700.0,-0.027190911946233576,-1.778234263222915,0.9496845085290575,35.10064121990774,37.12962199931193,3.256341486137302,7.536080912011485,7.07185043211841,4.752696886187692,11.567744311075632,3.3199996948242188,-3.7234099276932398,-6.456000518798831,-14.580466416669736,1.6684653790720745,-10.518233467734277,-2.3937675698633853,5.746252969957823,7.92796755790776,-23.770218668235312,4.06223294893545,4,4.099998474121094,6.549999237060547,7.932500839233398,9.40999984741211,11.180000305175781,4,0.052583987583708636,2.2205046343571877,102.23999786376952,-1.0831485809682873,104.20999908447266,2.115950442008237,102.18000030517578,0.052583987583708636
11564,2018-04-09,99.80999755859376,102.88999938964844,99.5999984741211,100.04000091552734,5840900.0,0.0035189873048746545,-9.123055976149395,0.15231988843920058,37.98864810961203,36.527707177668745,2.976347804423881,6.601491761440954,6.527101751963173,4.493221114776276,12.017586219789012,3.4300003051757812,-4.510202247786225,-5.520001983642558,-13.630182030802885,2.5901780635177687,-9.575092007222722,-1.4649119600623948,4.653903846473028,14.234242903292579,-17.301079723406787,4.055090023580162,4,3.749999999999986,6.200000762939439,6.362503051757798,9.060001373291001,9.400001525878892,0,0.04708951700832942,-1.778234263222915,99.45999908447266,2.2205046343571877,102.23999786376952,-1.0831485809682873,104.20999908447266,0.04708951700832942
11565,2018-04-10,102.36000061035156,103.06999969482422,100.62999725341795,101.66999816894531,6011500.0,0.025548573430840937,1.3127978536458507,-2.9999668292037547,39.698198191217166,36.64856511264867,-0.2663592889832529,3.500887739415063,3.6938421548520353,2.048050928519615,12.052553378769266,3.2600021362304545,-4.5264291060126,-2.5064990997314425,-10.146637256291953,5.133639056829068,-6.326568178011698,1.3135699785488129,1.4506322232751785,60.180218571723145,31.040003417118427,3.8200690782802553,4,-0.3300018310546875,3.6499977111816406,3.8125,6.509998321533203,9.040000915527344,1,0.030285252595119605,-9.123055976149395,99.80999755859376,-1.778234263222915,99.45999908447266,2.2205046343571877,102.23999786376952,0.030285252595119605
11566,2018-04-11,102.33999633789062,103.08999633789062,101.02999877929688,101.41000366210938,3830000.0,-0.00019543056214987864,-1.4378634114630358,1.34781070322866,40.64170347257701,37.22468282835432,-0.3138485698398199,3.0262919232050933,3.4580447616685888,2.1749537221067357,12.579840170479633,2.05999755859375,-4.14018841536614,-2.1140033721923857,-9.332215836945394,5.104209092560623,-5.72310960456889,1.4951028601841188,0.8957601528688741,66.53298677471122,38.89116851036581,3.609106232376503,4,-0.30999755859375,3.670001983642578,3.8325042724609375,6.530002593994141,7.9900054931640625,2,0.05081106863115514,1.3127978536458507,102.36000061035156,-9.123055976149395,99.80999755859376,-1.778234263222915,99.45999908447266,0.05081106863115514
11567,2018-04-12,104.23999786376952,104.5,102.93000030517578,103.0500030517578,4578300.0,0.018565581335431736,-1.195803300379379,1.2795743912843736,50.551584077583165,38.91844940821125,-2.0658266644676218,0.7114804970861996,1.4080224087684314,0.39701818567625935,13.25837076017145,2.160003662109375,-4.388584615469512,0.07249832153318891,-6.662566017416907,6.807562660483285,-3.295033847941866,3.440030491008244,-5.220001220703111,95.25543837666606,61.64323925046762,3.3675321694750484,4,-2.4449996948242045,1.770000457763686,1.782503128051772,4.630001068115249,6.300003051757827,3,0.05496933494206435,-1.4378634114630358,102.33999633789062,1.3127978536458507,102.36000061035156,-9.123055976149395,99.80999755859376,0.05496933494206435
11568,2018-04-13,102.16000366210938,105.0,101.9000015258789,104.9499969482422,3518900.0,-0.0199538972015183,1.1453281168327183,-2.3445423946145336,51.317528718301304,41.158184298031344,-0.2872464598924154,2.315566848193072,3.317825346583888,2.5634734207590384,14.091222075986906,3.0999984741210938,-4.219698991721046,-1.6299961090087862,-7.886374787911535,4.626382569893963,-4.758185448460168,1.4981932304425953,-3.030406951904297,47.40749008532204,9.17644339717539,3.1281893394513776,4,-0.15000534057617188,3.849994659423828,3.6924972534179688,6.709995269775391,8.25,4,0.06940090136782429,-1.195803300379379,104.23999786376952,-1.4378634114630358,102.33999633789062,1.3127978536458507,102.36000061035156,0.06940090136782429
11569,2018-04-16,103.5,104.19000244140624,102.62000274658205,103.06999969482422,2831500.0,0.01311664340109675,-1.3609120894880329,-0.15412234406190958,44.14210058754446,42.08416208920208,-1.3191819736805002,0.4911846227158492,1.8064819784795532,1.3278688746089244,14.96908171180324,2.029998779296861,-3.8604479151999556,0.0335002899169865,-5.505346986818836,5.572347566652809,-2.7359233484509247,2.8029239282848977,-4.135587158203123,65.67507878174195,28.801178987908358,2.7694236383679103,4,-1.4900016784667969,2.509998321533203,2.2325000762939453,5.369998931884766,7.3600006103515625,0,0.06898550134926018,1.1453281168327183,102.16000366210938,-1.195803300379379,104.23999786376952,-1.4378634114630358,102.33999633789062,0.06898550134926018
11570,2018-04-17,105.38999938964844,105.6999969482422,103.69000244140624,104.08999633789062,4001100.0,0.018260863668100757,1.0937462747061475,3.023260765422899,55.82065794239063,43.76183055435546,-3.0239597709534536,-1.6794555220081975,-0.15841957789599803,-0.4543109378908099,14.896616221376771,2.1999969482422017,-3.58740587091674,2.046999740600583,-3.18078823966475,7.274787720865916,-0.5668942495320834,4.66089373073325,-5.800163061523435,93.3619340441032,51.33598795747293,2.613893990132665,4,-3.0300025939941406,0.6199989318847656,0.8275012969970703,3.479999542236328,5.680000305175781,1,0.03624632049480225,-1.3609120894880329,103.5,1.1453281168327183,102.16000366210938,-1.195803300379379,104.23999786376952,0.03624632049480225
11571,2018-04-18,105.3499984741211,105.9000015258789,104.08000183105469,105.06999969482422,3554700.0,-0.0003795513403453965,1.637671384343211,0.2153831707689238,57.257376291887255,45.835382067891196,-3.134913768353897,-2.069244330781032,-0.0841089882834325,-0.3201586067557116,15.025241691886244,1.8199996948242188,-2.838301539482501,2.212498855590823,-2.2733185840007764,6.698316295182423,-0.030409864204969494,4.455407575386616,-5.393552508789057,86.24992370605469,38.32326822137425,2.2429087197957966,4,-2.8899993896484375,0.6599998474121094,1.5625019073486328,3.520000457763672,5.400001525878906,2,0.05742765201125244,1.0937462747061475,105.38999938964844,-1.3609120894880329,103.5,1.1453281168327183,102.16000366210938,0.05742765201125244
11572,2018-04-19,101.29000091552734,103.83999633789062,99.91000366210938,103.73999786376952,8624900.0,-0.03853818336400905,1.966039039557782,-8.750027247956352,44.957332492856686,46.930569987107745,0.8673682605381146,1.4881761338229182,3.9102130421185564,3.8290610683002626,15.74221642346609,5.439994812011719,-2.428384427918047,-1.4799987792968778,-5.208036920883615,2.248039362289859,-3.344017850090239,0.3840202914964834,4.6100006103515625,23.038359692327678,-25.097692686925992,1.864019070793367,4,1.4599990844726562,4.069995880126953,5.622499465942383,7.579998016357422,10.26999664306642,3,0.08924870010679942,1.637671384343211,105.3499984741211,1.0937462747061475,105.38999938964844,-1.3609120894880329,103.5,0.08924870010679942
11573,2018-04-20,99.95999908447266,101.62999725341795,98.87000274658205,100.95999908447266,7858000.0,-0.013130633024318605,1.358973355765097,0.4081637737212208,48.55466572569716,48.104571944450534,2.543198267847572,2.6433966359359715,5.283136013781984,5.221976979668412,15.383842300649075,2.759994506835909,-2.366766996048824,-2.6130004882812443,-6.502521989346164,1.2765210127836752,-4.557761238813711,-0.6682397377487774,5.94000244140625,15.50492926258562,-35.78759475234669,1.9447607505324618,4,2.4250030517578125,4.930004119873047,6.95250129699707,8.90999984741211,10.98000335693358,4,0.1058423562220514,1.966039039557782,101.29000091552734,1.637671384343211,105.3499984741211,1.0937462747061475,105.38999938964844,0.1058423562220514
11574,2018-04-23,98.08999633789062,100.58999633789062,98.0199966430664,100.58999633789062,5934200.0,-0.018707510641349234,1.055999755859375,2.5,41.5530687278953,48.31066867074811,4.6305082783914315,4.48584980054909,7.314483055927127,7.155356630215209,14.51865741648923,2.5699996948242188,-2.1050083897394245,-4.319503021240237,-8.671177793417755,0.03217175093728031,-6.495340407328996,-2.1436656351514785,7.52880523681641,0.8883204498629035,-50.99254066211351,2.1758373860887565,4,3.8700027465820312,6.290000915527344,9.28750228881836,10.78000259399414,13.760002136230469,0,0.1255990191066989,1.358973355765097,99.95999908447266,1.966039039557782,101.29000091552734,1.637671384343211,105.3499984741211,0.1255990191066989
11575,2018-04-24,98.41999816894531,101.22000122070312,97.38999938964844,99.76000213623048,8420300.0,0.0033642761074017535,-1.2529412424687811,0.5360015869140682,37.13904849833802,47.92148478472154,4.115646651887388,3.701372712037596,7.061753610619689,6.877721888650655,14.183107814407867,3.8300018310546875,-1.4206640937745902,-3.580501174926752,-7.8097555560814556,0.6487532062279513,-5.695128365504104,-1.4658739843494004,6.7428751098632915,12.103390372979577,-34.19452499230494,2.1146271905773517,4,3.2250022888183594,5.420001983642578,9.110000610351562,10.450000762939453,13.490005493164062,1,0.12639710092304668,1.055999755859375,98.08999633789062,1.358973355765097,99.95999908447266,1.966039039557782,101.29000091552734,0.12639710092304668
11576,2018-04-25,103.0,104.25,99.76000213623048,101.45999908447266,12696000.0,0.04653527653183631,1.2227707159731844,-1.1492510120304826,51.51274294015332,48.02828021389601,-0.40329934380079635,-0.8895845407515708,2.5670922427740948,2.4187659594715853,13.90122717768991,5.8300018310546875,-0.7634376675355838,0.9775005340576115,-3.2685526958775455,5.2235537639927685,-1.145526080909974,3.100527149025197,1.5410433676757975,81.77842727719612,34.132636883128754,2.1230266149675816,4,-1.3549995422363281,0.8400001525878906,4.23499870300293,5.869998931884766,11.800003051757798,2,0.07834951160023507,-1.2529412424687811,98.41999816894531,1.055999755859375,98.08999633789062,1.358973355765097,99.95999908447266,0.07834951160023507
11577,2018-04-26,102.72000122070312,104.31999969482422,102.1999969482422,104.0199966430664,6672900.0,-0.0027184347504550788,1.231580046338481,-0.8441523698173405,57.2060162254469,48.68255660357886,-0.4040798237217018,-0.5752866138281263,2.9618857852226483,2.8128647538555214,13.489627158665657,2.120002746582017,-0.33084997643116765,0.6570018768310604,-3.599971269211892,4.913975022874013,-1.4714846961904158,2.7854884498525365,-5.3300018310546875,76.9119999471557,23.24075296015026,2.1284865730214766,4,-1.0750007629394531,1.1199989318847656,5.229997634887695,6.149997711181641,13.019996643066392,3,0.07817366319966945,1.2227707159731844,103.0,-1.2529412424687811,98.41999816894531,1.055999755859375,98.08999633789062,0.07817366319966945
11578,2018-04-27,102.51000213623048,103.38999938964844,100.87000274658205,103.16999816894531,5114700.0,-0.0020443835862252735,3.5818184340298953,0.5076910436461483,56.00534736309092,50.000695134195134,-0.15557249171926912,-0.49958854617086956,3.231801876991625,3.1386574809773293,13.65602672405638,2.519996643066392,0.06661553999875025,0.5160026550293111,-3.660253776078605,4.692259086137227,-1.5721255605246398,2.604130870583262,-4.981402740478529,73.88171026137026,14.593144538463854,2.088128215553958,4,-0.8650016784668111,0.23499679565428266,5.439996719360337,6.359996795654283,15.150001525878892,4,0.0882840233515585,1.231580046338481,102.72000122070312,1.2227707159731844,103.0,-1.2529412424687811,98.41999816894531,0.0882840233515585
11579,2018-04-30,101.43000030517578,104.2300033569336,101.33000183105469,102.93000030517578,5592700.0,-0.010535575149236975,-2.4117726256832808,2.272740934259704,47.786767704387685,49.108040663305914,0.670422969720093,0.6765311120196031,4.29947670740026,4.348668591986495,13.065382050097272,2.9000015258789062,-0.11778030553092833,-0.6029991149902401,-4.740800568066248,3.5348023380857683,-2.6718998415282442,1.465901611547764,-3.7655729034423757,58.29726894109953,-0.8422184052400041,2.068900726538007,4,0.21500015258789062,1.3149986267089844,5.982500076293945,7.439998626708984,16.68000030517578,0,0.09375926360659959,3.5818184340298953,102.51000213623048,1.231580046338481,102.72000122070312,1.2227707159731844,103.0,0.09375926360659959
11580,2018-05-01,103.4000015258789,103.47000122070312,100.6999969482422,101.0999984741211,4234700.0,0.019422273634781773,1.2704930334942475,-1.5333353678385417,52.30837375926801,48.55815149301488,-1.800932354398327,-1.262092480973763,2.3430096592220053,2.5066025389345725,12.513988034488538,2.7700042724609233,-0.137278576722764,1.30600204467774,-2.876651846083476,5.488655935438956,-0.7853249007028609,3.397328990058341,-5.602462678283686,79.8245907563812,20.727217776698552,2.0913269453806054,5,-2.545001983642578,-0.6550025939941406,3.7699966430664062,5.469997406005859,13.83999633789061,1,0.08172143929927622,-2.4117726256832808,101.43000030517578,3.5818184340298953,102.51000213623048,1.231580046338481,102.72000122070312,0.08172143929927622
11581,2018-05-02,102.95999908447266,104.22000122070312,101.87000274658205,103.27999877929688,5345000.0,-0.004255342697418896,1.1363578039873778,-0.13913011749251988,47.023258652798,48.787698844119475,-1.9395705054397467,-0.9702855141044608,2.7652773661971537,3.071364398468347,12.486321927037865,2.3499984741210795,-0.026609832835887914,0.9284996032714901,-3.157257311692746,5.014256518235726,-1.1143788542106279,2.971378060753608,-5.0320110199328525,62.43095087052997,7.580686340965578,2.0428784574821153,5,-2.104999542236328,-0.21500015258789062,3.884998321533203,5.909999847412109,12.77999877929686,2,0.08692700716026391,1.2704930334942475,103.4000015258789,-2.4117726256832808,101.43000030517578,3.5818184340298953,102.51000213623048,0.08692700716026391
11582,2018-05-03,103.5999984741211,104.3000030517578,100.3499984741211,101.6999969482422,4788900.0,0.006216000343233885,1.3939344197864358,-5.937510430822739,53.58921844365717,49.34709359055948,-2.478028737552677,-1.584406296693487,2.1671621619831143,2.5489775072914824,12.63145879579794,3.9500045776367045,-0.4283996986673202,1.5004989624023466,-2.6447058228657454,5.645703747670439,-0.5721034302317065,3.5731013550363997,-5.544170176975598,82.27838566061818,25.392523607382742,2.0726023926340478,5,-2.7449989318847656,-1.9549980163574219,3.0475006103515625,5.270000457763672,11.680000305175781,3,0.1081081538860682,1.1363578039873778,102.95999908447266,1.2704930334942475,103.4000015258789,-2.4117726256832808,101.43000030517578,0.1081081538860682
11583,2018-05-04,104.69000244140624,104.75,101.86000061035156,102.5,6168000.0,0.010521273970456768,1.5021666182260154,1.152631938226048,53.00353778762333,50.61936793052926,-3.158692559633252,-2.3847701679241453,1.123867752159967,1.5802863021026496,12.206170507134798,2.8899993896484375,-0.8751483555262496,2.329002761840812,-1.7747574919727924,6.432763015654416,0.2771226349340168,4.380882888747607,-6.508890716307164,98.63641959574593,41.091735529181925,2.051880126906799,5,-3.620002746582017,-3.045001983642564,1.9149951934814595,4.17999649047853,10.72000122070314,4,0.10554967202859533,1.3939344197864358,103.5999984741211,1.1363578039873778,102.95999908447266,1.2704930334942475,103.4000015258789,0.10554967202859533
11584,2018-05-07,104.51000213623048,105.16999816894531,103.97000122070312,104.98999786376952,4113800.0,-0.0017193648006312845,1.857148047229791,-0.2191758869596607,47.56907020512943,51.77825923128386,-2.2040208624366073,-1.9337476463886532,1.2491890911199448,1.8688507941996164,11.903555196707504,1.1999969482421875,-0.6582600981676592,1.9140022277832145,-2.112230872242222,5.940235327808651,-0.09911432222951078,3.9271187777959398,-6.06613488013538,86.30713538377312,31.917789243164684,2.013116550012718,5,-2.0450019836425923,-2.865001678466811,1.9824962615966655,4.359996795654283,9.489997863769517,0,0.12582529190591396,1.5021666182260154,104.69000244140624,1.3939344197864358,103.5999984741211,1.1363578039873778,102.95999908447266,0.12582529190591396
11585,2018-05-08,105.45999908447266,108.0,104.05999755859376,104.5500030517578,5496500.0,0.009090009844261893,-3.169299268953371,-1.89584194296991,50.28932286649971,51.642323667544574,-2.2913332113065934,-2.782239468467367,0.17092876477930474,1.0404312677085557,11.522676968185975,3.940002441406236,-0.41296385037890104,2.7089992523193303,-1.5129090894357944,6.930907594074455,0.5980450814417679,4.819953423196893,-6.612563973606541,66.79738027587486,15.759138541989145,2.110954170877564,5,-1.2849998474121094,-2.7649993896484375,0.22750282287597656,3.4099998474121094,9.260002136230469,1,0.1199507077156936,1.857148047229791,104.51000213623048,1.5021666182260154,104.69000244140624,1.3939344197864358,103.5999984741211,0.1199507077156936
11586,2018-05-09,107.54000091552734,107.66999816894531,105.70999908447266,106.0,5131600.0,0.01972313530354408,1.1777822989119608,1.6923160762942515,68.34995551390185,52.88053914403957,-4.089684877467619,-4.693324658847246,-1.974224206639846,-0.911529633244001,11.129246716291055,2.2099990844726562,0.2832575589277866,4.529000854492182,-0.19674114446254976,9.254742853446913,2.166129855014816,6.891871853969548,-7.960360613530511,93.98694127162534,37.77904426553023,2.3628709994773676,5,-3.365001678466797,-4.845001220703125,-1.852499008178711,1.3299980163574219,8.349998474121094,2,0.09019896657673931,-3.169299268953371,105.45999908447266,1.857148047229791,104.51000213623048,1.5021666182260154,104.69000244140624,0.09019896657673931
11587,2018-05-10,109.97000122070312,110.04000091552734,107.80999755859376,108.1500015258789,4376500.0,0.022596245903740986,1.2755146924301435,1.181817281063755,77.60616444553116,55.28062993097737,-6.015740817359102,-7.032602263633294,-4.442804559784861,-3.2202531052557646,11.550938206725144,2.5,1.1962923071587426,6.672500991821295,1.0276497288353141,12.317352254807275,3.8500753603283044,9.494926623314285,-9.716732142866036,99.14425804140951,36.22673806469161,2.822425631492994,5,-4.775001525878906,-6.255001068115234,-4.829999923706055,-1.1000022888183594,4.4199981689453125,3,0.05246882403398678,1.1777822989119608,107.54000091552734,-3.169299268953371,105.45999908447266,1.857148047229791,104.51000213623048,0.05246882403398678
11588,2018-05-11,109.25,110.73999786376952,109.0,109.62000274658205,3583500.0,-0.006547251184058189,-2.9999824612173343,-0.2032982464965641,82.86218033396787,59.17789800093072,-4.7373058553609155,-6.065166043614582,-3.7118722945937037,-2.397418750751001,11.733315447460122,1.739997863769517,1.4001352071285424,5.5979999542236385,-0.6086279995391806,11.804627907986458,2.494685977342229,8.701313931105048,-8.018057738393878,77.99115801193899,6.92880661926155,3.103313976881407,5,-3.7050018310546875,-5.185001373291016,-4.10999870300293,-0.3800010681152344,4.410003662109375,4,0.05519449683566924,1.2755146924301435,109.97000122070312,1.1777822989119608,107.54000091552734,-3.169299268953371,105.45999908447266,0.05519449683566924
11589,2018-05-14,110.63999938964844,111.0,109.6999969482422,109.7300033569336,4120400.0,0.012723106541404405,-1.6803942080053347,-2.4594304802357962,83.86916694156167,62.684652798963356,-5.233875380767586,-7.265325031709523,-5.129045516308878,-3.7081908274614364,11.953659389967946,1.75,1.53315808940458,6.630999374389646,-0.3160279549585283,13.57802670373782,3.1574857097155586,10.104513039063733,-8.267090455782707,94.81267314542016,15.619387067349507,3.4735136646740896,5,-4.965000152587891,-6.444999694824219,-5.855001449584961,-1.7700004577636719,3.5999984741210795,0,0.04311283711835623,-2.9999824612173343,109.25,1.2755146924301435,109.97000122070312,1.1777822989119608,107.54000091552734,0.04311283711835623
11590,2018-05-15,109.20999908447266,110.86000061035156,108.3499984741211,109.98999786376952,4336700.0,-0.012924803986482769,-1.008001708984375,-0.8571452525675802,70.85290851955494,65.33239167304745,-3.2330460968579757,-5.833555781579776,-3.76886402441815,-2.2197270227083834,12.593510419955084,2.5100021362304688,1.714924312174844,5.009999084472653,-2.2975926213077003,12.317590790253007,1.3562032315824837,8.663794937362823,-5.629297401348126,66.1625594378767,-12.178945944191184,3.653795852890175,5,-3.5349998474121094,-5.0149993896484375,-4.42500114440918,-3.7150001525878906,2.9000015258789062,1,0.04386046109040187,-1.6803942080053347,110.63999938964844,-2.9999824612173343,109.25,1.2755146924301435,109.97000122070312,0.04386046109040187
11591,2018-05-16,111.4000015258789,111.56999969482422,109.04000091552734,109.75,3898200.0,0.020053131212942388,1.5427150705623904,-2.115389882233303,75.83331781721354,67.80395827010929,-4.581751239278134,-7.954920482804539,-6.026598568270785,-4.349114751380824,13.429656447597903,2.529998779296875,2.3050319422602286,6.897501373291021,-1.0806484873327946,14.875651233914837,2.9084264429791205,10.886576303602922,-6.7805980783918045,95.47877467123617,16.25599315308962,3.989074930311907,5,-4.685001373291016,-6.920001983642578,-7.380002975463867,-5.905002593994141,0.9799957275390483,2,0.029802510317317843,-1.008001708984375,109.20999908447266,-1.6803942080053347,110.63999938964844,-2.9999824612173343,109.25,0.029802510317317843
11592,2018-05-17,110.33000183105469,111.66000366210938,110.02999877929688,110.70999908447266,3792800.0,-0.009605024058959688,-2.3265291823341196,-0.23030115273108953,72.14041533083946,69.93027799713329,-2.7454161320550554,-6.506535095483514,-5.00173194680454,-3.2124508951457074,12.97171274096936,1.6300048828125,2.6535009547331327,5.37550163269043,-2.8565947407160763,13.607598006096936,1.2594534459871767,9.491549819393683,-4.59850298399364,59.818738777777526,-19.250182608204597,4.11604818670325,5,-2.5149993896484375,-5.805000305175781,-6.310003280639648,-4.835002899169922,-0.1399993896484517,3,0.05039424876569498,1.5427150705623904,111.4000015258789,-1.008001708984375,109.20999908447266,-1.6803942080053347,110.63999938964844,0.05039424876569498
11593,2018-05-18,110.54000091552734,111.06999969482422,109.27999877929688,109.91999816894531,4239600.0,0.0019033724371202432,1.1309530837734616,-1.6315979681570862,77.12923160812477,73.21474037524388,-2.2778682417473135,-6.201205542558938,-5.285335719588744,-3.3548458859836785,12.088204237631293,1.7900009155273438,3.2362801560804257,5.056500625610354,-3.1839791225278304,13.29698037374854,0.9362607515412549,9.176740499679454,-3.7413712017576017,66.16311205050606,-14.891619746502855,4.120239874069093,5,-2.6800003051757812,-6.0149993896484375,-6.637502670288086,-5.345001220703125,0.9700012207031392,4,0.034829007076480734,-2.3265291823341196,110.33000183105469,1.5427150705623904,111.4000015258789,-1.008001708984375,109.20999908447266,0.034829007076480734
11594,2018-05-21,110.41000366210938,112.27999877929688,109.87999725341795,111.70999908447266,5199500.0,-0.0011760200139432353,-1.0338924970339092,-2.096757521688304,73.44481601937619,75.7875729477857,-1.3666621043030034,-5.376558942183848,-5.297736691706845,-3.1576335477004562,11.082750553992557,2.4000015258789205,3.6551467327786753,4.310503005981445,-3.4295984695081785,12.050604481471069,0.4404522682366405,8.18055374372625,-2.7363266376384985,52.41743073849815,-27.603500396008776,3.870050737744811,5,-1.4150047302246094,-5.575004577636719,-6.400005340576172,-5.415004730224609,-1.6300048828125,0,0.029435738540015466,1.1309530837734616,110.54000091552734,-2.3265291823341196,110.33000183105469,1.5427150705623904,111.4000015258789,0.029435738540015466
11595,2018-05-22,110.86000061035156,111.83000183105469,110.69000244140624,111.0500030517578,2999600.0,0.004075690003772836,-3.301894397420218,0.14615623881261636,76.40375003123677,76.68243900526737,-1.0841217396788636,-5.108723833287286,-5.891062547486996,-3.5431837926185494,10.298291399534184,1.4199981689453125,4.068130836811179,4.138499832153315,-2.9773605828569742,11.254360247163604,0.5805696246481631,7.696430039658466,-2.2650592349154834,56.17286712364572,-24.996026248493983,3.557930207505146,5,-0.81500244140625,-6.025001525878906,-6.850002288818359,-5.865001678466797,-1.7600021362304688,1,0.03048887998204064,-1.0338924970339092,110.41000366210938,1.1309530837734616,110.54000091552734,-2.3265291823341196,110.33000183105469,0.03048887998204064
11596,2018-05-23,111.06999969482422,111.08000183105469,108.9000015258789,109.48999786376952,3123500.0,0.0018942728063908731,1.7249899864578764,-8.31569225827246,75.7054433870525,76.47124777654751,-0.8277821688694189,-4.936222564394896,-6.211377995915171,-3.6914912514225904,10.381865414934236,2.1800003051757812,4.681722653970823,3.9449989318847685,-3.19749230238385,11.087490166153387,0.37375331475045925,7.516244549019078,1.2099990844726562,64.20118142850372,-16.13224739057071,3.57124561713431,5,-0.7550010681152344,-6.2350006103515625,-6.885002136230469,-6.075000762939453,-0.8199996948242188,2,0.009363472750381296,-3.301894397420218,110.86000061035156,-1.0338924970339092,110.41000366210938,1.1309530837734616,110.54000091552734,0.009363472750381296
11597,2018-05-24,110.75,111.1999969482422,109.58000183105469,110.98999786376952,2855500.0,-0.00288106325473525,3.9091056215102298,-0.15189720609963522,72.02034875661901,75.26659982350876,-0.43080815989517873,-4.199079215316019,-5.98770022023848,-3.3049669353165427,10.5121831806578,1.6199951171875142,5.211772798405121,3.223499298095703,-3.777773734746731,10.224772330938137,-0.27713721832552096,6.724135814516927,1.4623988342285088,54.733727142834574,-22.322637908531753,3.500636516421218,5,-0.4350013732910156,-5.915000915527344,-6.51500129699707,-5.755001068115234,-0.510002136230483,3,0.01471780815727275,1.7249899864578764,111.06999969482422,-3.301894397420218,110.86000061035156,-1.0338924970339092,110.41000366210938,0.01471780815727275
11598,2018-05-25,111.55999755859376,111.76000213623048,110.5500030517578,110.63999938964844,4100200.0,0.007313747707393015,-1.2000166460902444,-3.83335982452265,74.49617602226787,74.22515638803166,-0.9819342416545425,-4.52848844634083,-6.878211476540272,-4.061097239447221,10.309773802931566,1.2099990844726847,5.263783199057656,3.5809970855712976,-3.222150522754987,10.384144693897582,0.17942328140814823,6.982570889734447,0.5861533294677486,78.69817142676607,2.695807167373573,3.4015738041631436,5,-1.2449989318847798,-6.724998474121108,-7.504999160766616,-6.564998626708999,-2.649993896484389,4,-0.01228034373582676,3.9091056215102298,110.75,1.7249899864578764,111.06999969482422,-3.301894397420218,110.86000061035156,-0.01228034373582676
11599,2018-05-29,110.94000244140624,111.76000213623048,110.01000213623048,110.63999938964844,3492800.0,-0.005557503861201574,-1.243593254822217,0.32609092266098494,69.48793485816414,74.07349264787713,-0.351916165030687,-3.3302406630245827,-6.355976400876642,-3.4359592932422913,10.331584980409621,1.75,4.892602891460214,2.4855018615722457,-3.690845295717608,8.6618490188621,-0.6026717170726812,5.573675440217173,1.1412254594116291,69.62459737371742,-7.230577616726492,3.0881735786449283,5,-0.35000228881834516,-6.1050033569335795,-7.30249977111815,-5.94500350952147,0.5699996948242472,1,0.005137909521187423,-1.2000166460902444,111.55999755859376,3.9091056215102298,110.75,1.7249899864578764,111.06999969482422,0.005137909521187423
11600,2018-05-30,111.8499984741211,112.36000061035156,111.04000091552734,111.33999633789062,3621800.0,0.008202596112213634,-1.3783928681893476,1.699989827577518,66.7183974582069,73.06072371909862,-0.9477079229039305,-3.767908147813671,-7.287151808795784,-4.333233312311393,10.239129989103594,1.4199981689453267,4.519440182337576,2.9729980468750057,-2.8959358261350445,8.841931919885056,0.038531110369973476,5.907464983380038,-2.9499969482421875,85.26004996593231,10.135212743632096,2.934466936505028,5,-1.2199974060058594,-6.974998474121094,-8.680000305175781,-6.854999542236328,0.8600006103515625,2,-0.02744747194193775,-1.243593254822217,110.94000244140624,-1.2000166460902444,111.55999755859376,3.9091056215102298,110.75,-0.02744747194193775
11601,2018-05-31,111.91000366210938,112.87999725341795,111.5,112.0,6582100.0,0.0005364791131594604,-2.032948791039239,-0.17646266848175685,59.22055355231357,71.62518352148464,-1.0367910477980473,-3.291794204891062,-7.419656403865105,-4.393291165694194,10.515614074765303,1.3799972534179545,3.967166926371263,2.585503005981451,-2.7217691144745686,7.892775126437471,-0.0681330542465588,5.239139066209461,-2.940802154541018,70.606214034869,-1.419177171584181,2.6536360602280102,5,-1.0200042724609375,-5.590003967285156,-9.167503356933594,-6.915004730224609,0.17999267578125,3,-0.025109508498208477,-1.3783928681893476,111.8499984741211,-1.243593254822217,110.94000244140624,-1.2000166460902444,111.55999755859376,-0.025109508498208477
11602,2018-06-01,114.8000030517578,114.8000030517578,112.31999969482422,112.5500030517578,4728400.0,0.025824316817772752,1.204447428385404,-25.001017293997965,71.8676464045614,71.04056294331093,-3.6051610916224206,-5.586097404625548,-10.323632850447822,-7.274841413676924,10.565620440944844,2.8899993896484233,3.9645222110010536,4.915502166748027,-0.20890996566699016,10.039914299163044,2.3532961005405184,7.4777082329555355,-5.674369714355464,100.0,27.54246297820049,2.56220606620751,6,-2.950000762939439,-7.225002288818345,-12.057502746582017,-9.805004119873033,-1.0699996948242045,4,-0.03963417187111418,-2.032948791039239,111.91000366210938,-1.3783928681893476,111.8499984741211,-1.243593254822217,110.94000244140624,-0.03963417187111418
11603,2018-06-04,115.73999786376952,116.37999725341795,114.30999755859376,114.73999786376952,3905700.0,0.00818810790090252,-1.2258053930778,0.4444444444444444,70.83335670773693,70.75040079757323,-4.168307917495554,-5.961455356982029,-11.11416239704576,-8.212810644234779,10.989154721359055,2.0699996948241903,3.677060719841066,5.302997207641582,0.15401653315844044,10.451977882124723,2.728506870400011,7.877487544883152,-6.273902343505853,89.95290611885092,19.483615376490818,2.5744903372415706,6,-3.0999984741210795,-7.374999999999986,-12.997497558593736,-10.544998168945298,-3.979995727539034,0,-0.04752030500703586,1.204447428385404,114.8000030517578,-2.032948791039239,111.91000366210938,-1.3783928681893476,111.8499984741211,-0.04752030500703586
11604,2018-06-05,117.66000366210938,117.93000030517578,115.83000183105469,116.69000244140624,5366600.0,0.016588956573161395,1.7814650511828132,0.9700012207031392,83.18936558498558,71.50435808132309,-5.533674977490023,-7.215738182376015,-12.77742629574891,-10.10858818536552,11.773620392652079,2.190002441406264,3.5776184567745304,6.565502929687497,1.2476414006916912,11.883364458683303,3.906572165189587,9.224433694185407,-7.640796003193373,96.08132558803923,24.03175955195151,2.658930764497904,6,-4.245002746582031,-8.520004272460938,-15.465003967285156,-12.465003967285156,-1.82000732421875,1,-0.07436681733520811,-1.2258053930778,115.73999786376952,1.204447428385404,114.8000030517578,-2.032948791039239,111.91000366210938,-0.07436681733520811
11605,2018-06-06,118.11000061035156,118.12000274658205,116.91000366210938,117.56999969482422,4015400.0,0.00382455324015174,3.3213852672305233,0.5567012741859286,80.52779665652868,72.04017511126489,-5.416735781662396,-7.029861538148509,-13.129085516393133,-10.546982349796707,12.995455334474793,1.2099990844726705,3.4118691709912383,6.382999801635748,0.8809074497021783,11.885092153569317,3.631953625668956,9.13404597760254,-7.299713686809582,99.84891039153047,29.492194636586703,2.7510461759667852,6,-4.259998321533203,-8.875,-15.915000915527344,-12.915000915527344,-2.970001220703125,2,-0.055880098552320456,1.7814650511828132,117.66000366210938,-1.2258053930778,115.73999786376952,1.204447428385404,114.8000030517578,-0.055880098552320456
11606,2018-06-07,117.23999786376952,118.4800033569336,116.13999938964844,118.3499984741211,6985100.0,-0.007366037948405513,2.416038313749513,-2.0555532008081756,82.02041343029744,73.15129340834028,-4.000135316650386,-5.68750029972945,-12.038585808467943,-9.703050752788627,14.131113219542273,2.3400039672851562,3.3861211077931586,5.02799720764159,-0.628010638094878,10.684005053378058,2.199993284773356,7.856001130509824,-5.552545041462736,79.87005266260734,7.842431719349534,2.8280039228682314,6,-2.994995117187486,-7.824996948242173,-15.43999862670897,-12.044998168945298,-2.680000305175753,3,-0.03863868015897298,3.3213852672305233,118.11000061035156,1.7814650511828132,117.66000366210938,-1.2258053930778,115.73999786376952,-0.03863868015897298
11607,2018-06-08,115.73999786376952,116.66999816894531,115.3499984741211,116.29000091552734,4948600.0,-0.012794268400985187,1.0152704654521736,0.4954979723692415,71.52319010097571,72.82096163930782,-1.9197482767317666,-3.9348019451682745,-10.310018356541889,-8.24130238966272,14.385584306385994,1.8899993896484233,3.2558105824075483,3.23949737548827,-2.5226308375765143,9.001625588553054,0.3584332689558778,6.120561482020662,-3.1015879666149857,34.29252558222023,-36.887474572427415,2.881064106532389,6,-1.4949951171874858,-6.324996948242173,-13.93999862670897,-10.544998168945298,0.06000518798828125,4,-0.031536215597438355,2.416038313749513,117.23999786376952,3.3213852672305233,118.11000061035156,1.7814650511828132,117.66000366210938,-0.031536215597438355
11608,2018-06-11,115.27999877929688,115.83000183105469,114.4800033569336,115.0,3741300.0,-0.0039744175994722575,-1.0454645288820559,-0.5090858648910952,69.62127182924885,72.83577685831723,-0.9795883908672636,-3.1620053824844376,-9.685915430015456,-7.922253248210112,14.278357581161801,1.3499984741210938,3.1412823760375943,2.4779983520507756,-3.198395803518551,8.154392507620102,-0.36019872573388056,5.316195429835432,-1.8237657977732766,19.99988555908203,-51.34121552081339,2.838197077784662,6,-0.5199966430664062,-5.109996795654297,-14.029998779296875,-10.084999084472656,0.40000152587890625,0,-0.013445484375227523,1.0152704654521736,115.73999786376952,2.416038313749513,117.23999786376952,3.3213852672305233,118.11000061035156,-0.013445484375227523
11609,2018-06-12,115.41000366210938,115.7699966430664,114.58000183105469,115.48999786376952,3269100.0,0.0011277314728410648,2.718781665375216,-0.2856948228882326,68.81722262188725,73.0689796542817,-0.45688954070764964,-3.07393284901363,-9.542471541454262,-8.149973394664755,14.084793630054875,1.1899948120117188,3.1620961290140173,2.3695030212402344,-3.325216152891869,8.064222195372338,-0.47785656582581737,5.216862608306286,-1.2504428280283832,23.25000762939453,-47.943920895662515,2.8473595870660517,6,-0.4200019836425781,-4.185001373291016,-14.05250358581543,-10.215003967285156,-0.82000732421875,1,-0.031626387748545204,-1.0454645288820559,115.27999877929688,1.0152704654521736,115.73999786376952,2.416038313749513,117.23999786376952,-0.031626387748545204
11610,2018-06-13,114.0,115.61000061035156,113.79000091552734,115.5,4948600.0,-0.012217343534946079,1.116277212966413,18.751359084409625,61.02332619763972,73.26928772598463,1.441783217134315,-1.3562082254636891,-7.919089532342525,-6.853582296589465,14.31365991250107,1.8199996948242188,3.0468236556441752,0.7199993133544922,-4.692313494176162,6.132312120885146,-1.9861570904108277,3.426155717119812,4.480003356933594,4.477590088624563,-64.80835154544059,2.706156403765326,6,1.4000015258789062,-2.729999542236328,-11.944999694824219,-8.805000305175781,1.0,2,0.016140318753426586,2.718781665375216,115.41000366210938,-1.0454645288820559,115.27999877929688,1.0152704654521736,115.73999786376952,0.016140318753426586
11611,2018-06-14,114.72000122070312,115.54000091552734,113.97000122070312,114.86000061035156,2941200.0,0.006315800181606379,1.0933329264322917,0.09333292643229167,64.49963664248736,72.45061997464306,1.298890243256821,-1.912800723326555,-8.478389470150901,-7.725836994453246,14.317072502953893,1.5699996948242188,3.113744959171143,1.274000549316412,-4.099040380246137,6.647041478878961,-1.4125199154648556,3.9605210140976794,3.6662020874023398,32.29170805882057,-37.230757426490506,2.6865204647812746,6,1.4150009155273438,-2.625,-11.285001754760742,-9.525001525878906,-0.0500030517578125,3,0.0036610718660758934,1.116277212966413,114.0,2.718781665375216,115.41000366210938,-1.0454645288820559,115.27999877929688,0.0036610718660758934
11612,2018-06-15,115.88999938964844,116.0199966430664,113.87000274658205,114.87000274658205,7027600.0,0.010198728700276272,2.3593886905364827,-7.285722070844585,65.40925583825026,71.84794210025564,0.3349964401985659,-2.7878341677786977,-9.407268819007626,-9.050016033852557,14.363770793270152,2.149993896484361,3.2425535257920473,2.165998840332037,-3.1025464350770875,7.434544115741161,-0.4682737973725182,4.800271478036592,2.404279870605464,94.17051558383797,24.742583787578667,2.634272637704559,6,0.24500274658203125,-2.7449989318847656,-12.454999923706055,-10.694999694824219,-2.089996337890639,4,-0.011476415894894454,1.0933329264322917,114.72000122070312,1.116277212966413,114.0,2.718781665375216,115.41000366210938,-0.011476415894894454
11613,2018-06-18,114.38999938964844,114.93000030517578,113.02999877929688,114.5999984741211,3170600.0,-0.0129433083777718,3.3678058105986866,-0.20588213294638003,61.55390192477312,69.44400169356537,1.8141364989091358,-1.037822834717133,-7.588987400928588,-7.551779321315379,14.58623260801994,2.8600006103515625,3.509359205040539,0.4734989166259709,-4.582254047030759,5.5292518802827,-2.054377565202401,3.0013753984543428,3.8141943037109343,45.4850027430117,-22.930022116766573,2.527876481828365,6,1.3650016784667969,-0.9749984741210938,-9.934999465942383,-9.194999694824219,-1.1699981689453125,0,0.012326284374794438,2.3593886905364827,115.88999938964844,1.0933329264322917,114.72000122070312,1.116277212966413,114.0,0.012326284374794438
11614,2018-06-19,113.66000366210938,113.91000366210938,112.1999969482422,112.75,3486500.0,-0.006381639404092199,1.4255351384109056,-4.333369663941871,56.13560763311476,66.7337584687416,2.142353961180035,-0.05466382763475508,-6.553913819279828,-6.83499496204206,14.233954002453174,2.190002441406236,3.33343615245343,-0.41899681091308594,-5.201754798987011,4.363761177160839,-2.8103758049500414,1.9723821831238695,4.337222234687502,38.22007409700493,-26.904866529539895,2.391378994036961,6,1.6799964904785156,-0.24500274658203125,-8.855005264282227,-8.465003967285156,-0.3600006103515767,1,0.017772273253408466,3.3678058105986866,114.38999938964844,2.3593886905364827,115.88999938964844,1.0933329264322917,114.72000122070312,0.017772273253408466
11615,2018-06-20,114.23999786376952,115.11000061035156,113.56999969482422,114.41000366210938,3454800.0,0.005102887409579537,-1.0397334263006583,-0.1868188068010485,57.6293212635319,64.02363711687876,1.0679788022930978,-0.3883653813509085,-6.898007336247574,-7.481485739495426,14.06031075417033,1.5400009155273438,3.1211298737579796,-0.008002471923845178,-4.544356615288436,4.5283516714407455,-2.2761795436061476,2.2601745997584572,3.4093942961140726,53.40316959426343,-10.572853874426876,2.2681770716822953,6,0.19499969482423296,-0.8249969482421733,-9.304998397827134,-9.044998168945298,-1.6399993896484233,2,0.003063712190702894,1.4255351384109056,113.66000366210938,3.3678058105986866,114.38999938964844,2.3593886905364827,115.88999938964844,0.003063712190702894
11616,2018-06-21,112.11000061035156,114.5,111.61000061035156,114.37999725341795,3480100.0,-0.01864493428963443,1.3027863984121146,13.352466005473826,40.7305187464443,60.6022291885975,2.67507203547018,1.9220874630274807,-4.551351495066967,-5.4144401290705275,14.488082147216947,2.8899993896484375,2.4769756767298787,-2.189999771118167,-6.594905935327688,2.214906393091354,-4.39245285322292,0.01245331098658653,5.212427836833541,11.337878680407663,-46.09516289457957,2.202453082104759,6,1.7049980163574219,1.5800018310546875,-7.17500114440918,-6.915000915527344,-1.1999969482421875,3,0.02577824791646277,-1.0397334263006583,114.23999786376952,1.4255351384109056,113.66000366210938,3.3678058105986866,114.38999938964844,0.02577824791646277
11617,2018-06-22,112.37999725341795,113.22000122070312,111.41000366210938,112.75,3822600.0,0.0024083189866779264,1.7633441076264524,0.16299704570586176,37.86126625932449,57.07333968082813,2.0990771610129286,1.8766860270273042,-4.658337234329608,-5.7023881307518,14.923593920786777,1.80999755859375,1.8637082817612622,-2.0015029907226705,-6.18458311375386,2.1815771323085187,-4.093043052238258,0.090037070792917,4.4854369668204725,26.216064631334596,-25.983817937253086,2.0915400615155932,6,1.335002899169936,1.3100051879882955,-6.782497406005845,-7.184997558593736,-1.0599975585937358,4,0.020377299977712093,1.3027863984121146,112.11000061035156,-1.0397334263006583,114.23999786376952,1.4255351384109056,113.66000366210938,0.020377299977712093
11618,2018-06-25,110.19000244140624,111.0,108.61000061035156,110.95999908447266,5331200.0,-0.019487407595083495,4.6235380707470535,2.0810565601995585,23.529379958300396,52.041357162651806,3.901400312439023,4.172719226976554,-2.2603638288973116,-3.539748843877902,15.559559232751614,3.769996643066392,1.1974022956657961,-4.122998046875011,-8.539002166921989,0.29300607317196636,-6.3310001068985,-1.9149959868515225,6.129888723019292,24.307720477764207,-21.418552222428744,2.208002060023489,6,2.1249961853027486,3.3549995422363423,-4.020000457763658,-4.995002746582017,0.8099975585937642,0,0.032761598424241756,1.7633441076264524,112.37999725341795,1.3027863984121146,112.11000061035156,-1.0397334263006583,114.23999786376952,0.032761598424241756
11619,2018-06-26,111.51000213623048,112.01000213623048,110.12999725341795,110.62999725341795,4001900.0,0.011979305432234355,1.0,-1.1428684666831963,27.970615093684273,48.36883370665676,2.2015208895323184,3.0542025456195887,-3.3959570466752638,-4.886252638153323,16.308493233025033,1.8800048828125284,0.7359555389373753,-2.831498336791981,-7.162381990373021,1.4993853167890592,-4.996940163582494,-0.6660565100014679,3.8847021617061728,44.61540809044493,5.498366351982703,2.165441826790517,6,0.8049964904785014,2.034999847412095,-5.317501068115249,-6.315002441406264,0.6999969482421733,1,0.015334939034290063,4.6235380707470535,110.19000244140624,1.7633441076264524,112.37999725341795,1.3027863984121146,112.11000061035156,0.015334939034290063
11620,2018-06-27,108.77999877929688,112.5,108.7699966430664,112.18000030517578,4364600.0,-0.024482138863188174,-1.1812848146305661,-3.8636166597307673,24.881221030141134,43.96678752750718,4.596577348097,5.841935657197325,-0.5703976793392656,-2.1602568211914956,17.02051838478715,3.7300033569335938,0.22488146534918485,-5.408001708984372,-10.292889290980938,-0.5231141269878066,-7.850445499982655,-2.9655579179860894,5.800541076129576,2.886217089327396,-29.792131834897425,2.4424437909982797,6,3.5349998474121094,4.765003204345703,-1.864999771118164,-3.5849990844726562,4.05999755859375,2,0.04155179557991673,1.0,111.51000213623048,4.6235380707470535,110.19000244140624,1.7633441076264524,112.37999725341795,0.04155179557991673
11621,2018-06-28,109.0999984741211,109.5999984741211,107.4499969482422,108.2300033569336,4198800.0,0.0029417144550025753,1.2994728768196206,-0.2558808019836417,28.799475393479284,39.89903414475485,3.7945855423488553,5.587075758654095,-0.7878632350561077,-2.42735722252624,17.710227665140433,2.150001525878892,-0.3122847213140858,-4.9475017547607365,-10.251894974084891,0.356891464563418,-7.599698364422807,-2.2953051450986663,4.764076671896376,28.596192445714806,-3.717778882056976,2.6521966096620755,6,2.1800003051757812,3.865001678466797,-1.6599998474121094,-3.904998779296875,4.010002136230469,3,0.03208066039368651,-1.1812848146305661,108.77999877929688,1.0,111.51000213623048,4.6235380707470535,110.19000244140624,0.03208066039368651
11622,2018-06-29,110.25,111.5500030517578,109.62000274658205,109.79000091552734,5343300.0,0.010540802401126426,-3.8250283719733593,0.5287375473551283,34.617732122708745,36.90612638896992,1.9672983096830592,4.299140889958792,-1.6889675908342667,-3.5437407334216573,17.369914122940994,2.4500045776367045,-0.6520136584621525,-3.570000076293951,-9.122968203836237,1.982968051248335,-6.346484140065101,-0.7935160125228009,2.716104198328935,55.4455714790742,20.682753451994508,2.7764840637711448,6,1.029998779296875,2.7150001525878906,-2.6750011444091797,-5.055000305175781,5.510002136230483,4,0.005986427774234748,1.2994728768196206,109.0999984741211,-1.1812848146305661,108.77999877929688,1.0,111.51000213623048,0.005986427774234748
11623,2018-07-02,110.23999786376952,110.33000183105469,108.37999725341795,108.94000244140624,3392500.0,-9.072232408602332e-05,1.6351353441209664,2.8260826298243575,34.07267532460203,34.454689465801835,1.4826297835211761,4.085432157814196,-1.382176295639809,-3.4377252486294907,16.629973531755578,1.950004577636733,-1.1433593294836442,-3.3050022125244283,-9.000539444407607,2.390535019358751,-6.152770828466018,-0.4572335965828387,1.9538513195472689,55.24750949519082,18.242354872138314,2.8477686159415887,7,1.040000915527358,2.7250022888183736,-2.6649990081786967,-5.044998168945298,5.920005798339858,0,0.009796823766173635,-3.8250283719733593,110.25,1.2994728768196206,109.0999984741211,-1.1812848146305661,108.77999877929688,0.009796823766173635
11624,2018-07-03,108.91000366210938,111.29000091552734,108.73999786376952,110.61000061035156,2201500.0,-0.012064533993403237,-1.4999925202327495,-1.3076945649175729,34.24147656142971,31.856040054457146,2.3110056872499882,4.981701778169935,0.29555656669224106,-1.9494987257218526,15.231086896641703,2.5500030517578267,-1.8267420095416753,-4.19749641418457,-9.906358370220886,1.5113655418517453,-7.051927392202728,-1.3430654361664125,2.6399993896484233,28.91100656580744,-11.704338802333652,2.8544309780181587,7,2.0649948120117188,4.054996490478516,-1.3350048065185547,-4.075004577636719,5.42999267578125,1,0.019190122740008198,1.6351353441209664,110.23999786376952,-3.8250283719733593,110.25,1.2994728768196206,109.0999984741211,0.019190122740008198
11625,2018-07-05,111.51000213623048,111.6500015258789,109.41000366210938,109.83999633789062,4097700.0,0.023872907783453412,1.2974283132035165,-0.9823581154464185,41.09816035290761,31.896889121841962,-0.8012244817386431,1.9625148623360218,-1.9299599924329272,-4.419726546831342,13.644964628751493,2.7399978637695312,-2.330725874557075,-1.2674980163574077,-6.502134424370638,3.9671383916558227,-3.8848162203640157,1.3498201876492004,-4.060005187988281,96.66668483187227,52.72652586654748,2.6173182040066143,7,-1.1750030517578267,1.4549980163574077,-3.7975025177002095,-6.675003051757827,-1.420005798339858,3,0.006277436416753046,-1.4999925202327495,108.91000366210938,1.6351353441209664,110.23999786376952,-3.8250283719733593,110.25,0.006277436416753046
11626,2018-07-06,112.70999908447266,112.93000030517578,110.83000183105469,111.55999755859376,3419700.0,0.010761339119841118,1.6415009236822533,0.6886212772567024,41.19600009631807,32.26741510373014,-2.1312890288065773,0.42766763583696843,-2.881459688102666,-5.504809899788057,12.213947389524323,2.0999984741210938,-2.6828303612617788,0.15899887084961506,-4.6362040646362175,4.954201806335448,-2.238602596893301,2.5566003385925313,-5.176002044677716,95.16481157923332,55.19994832811366,2.397601467742919,7,-2.520000457763672,0.2550010681152344,-4.957498550415039,-7.834999084472656,-2.7699966430664205,4,0.0011533781782797625,1.2974283132035165,111.51000213623048,-1.4999925202327495,108.91000366210938,1.6351353441209664,110.23999786376952,0.0011533781782797625
11627,2018-07-09,112.08999633789062,113.5,110.83999633789062,113.4000015258789,3658000.0,-0.005500867284342292,2.5231786741040527,-1.1391334346161897,43.30615228433611,34.46483425106744,-1.7396966669632121,0.8012830397936739,-2.0060141214419076,-4.757003769974972,11.07321120578318,2.660003662109375,-3.158383334366519,-0.27850379943848225,-4.834542156288961,4.277534557411997,-2.5565229778637217,1.9995153789867572,-4.340159167480451,72.46088074756113,31.82305663274525,2.278019178425242,7,-1.6149978637695312,0.8750038146972656,-3.484996795654297,-6.954998016357422,-1.75,0,0.009099868907000097,1.6415009236822533,112.70999908447266,1.2974283132035165,111.51000213623048,-1.4999925202327495,108.91000366210938,0.009099868907000097
11628,2018-07-10,113.7300033569336,114.0500030517578,112.37999725341795,112.62999725341795,4512800.0,0.014631163106645362,-1.087499284746954,-0.8396959902157879,50.193476336420666,36.93404105581593,-3.1567085063976066,-1.0127224822898313,-3.3594846840508836,-6.285517463889107,10.411058435492519,1.9600067138671733,-3.1445012914791306,1.4390029907226562,-2.958479508031587,5.8364854894769,-0.7597382586544654,3.637744240099778,-5.635156416748032,93.97364628667269,50.83937874341393,2.1987412493771195,7,-2.9800033569335938,-0.7650032043457031,-4.0175018310546875,-7.635002136230469,-4.1300048828125,1,0.017849280923046162,2.5231786741040527,112.08999633789062,1.6415009236822533,112.70999908447266,1.2974283132035165,111.51000213623048,0.017849280923046162
11629,2018-07-11,111.76000213623048,113.79000091552734,111.5199966430664,113.29000091552734,5000200.0,-0.017321737119099567,-1.2586997449289445,-1.3909002635594088,43.63450649007833,39.01773944025339,-1.2823703760737146,0.7060065190259763,-1.0851138183829931,-4.24452437813315,9.66582596043277,2.2700042724609375,-3.16260778999208,-0.3484981536865064,-4.49686373053234,3.799867423159327,-2.422680942109423,1.7256846347364103,-3.1887427071191468,50.64652550092619,8.447223214850155,2.0741827884229136,7,-1.010002136230483,1.2049980163574077,-1.2575035095214986,-4.87500381469728,-2.3600006103515767,2,0.039370091640795524,-1.087499284746954,113.7300033569336,2.5231786741040527,112.08999633789062,1.6415009236822533,112.70999908447266,0.039370091640795524
11630,2018-07-12,115.83999633789062,116.69000244140624,113.05999755859376,113.23999786376952,5818700.0,0.036506747706454235,-1.4527067605219994,-1.6993467637379327,58.70274615575221,42.34032508050595,-4.75569961041181,-3.4035749363921752,-4.870561787175205,-8.227484333553093,9.61410921292698,4.930000305175753,-2.6508291071554595,3.6394962310791072,-0.7595338733304828,8.038526335488697,1.4399811788743193,5.839011283283895,-6.830437418967577,85.49477790131803,37.76448205041752,2.1995150522047946,7,-3.30499649047853,-2.8749961853027344,-4.562496185302734,-8.179996490478516,-6.1999969482421875,3,-0.012948895436984409,-1.2586997449289445,111.76000213623048,-1.087499284746954,113.7300033569336,2.5231786741040527,112.08999633789062,-0.012948895436984409
11631,2018-07-13,115.13999938964844,115.9800033569336,114.83000183105469,115.52999877929688,2715800.0,-0.006042791525997515,-1.277243129730628,-0.14999985328078747,56.31290718765283,44.750900087721945,-3.4741738056623745,-2.8148165684335424,-3.863894962517307,-7.44663153342286,9.559597628123171,1.1500015258789062,-2.2799947637290217,2.918499374389654,-1.534847399736293,7.371846148515601,0.6918259873266805,5.145172761452628,-5.362396118477065,73.50424898144446,22.100270612032844,2.2266733870629767,7,-2.6049995422363423,-2.174999237060547,-3.5974979400634766,-7.384998321533203,-6.1100006103515625,4,-0.043859675860062786,-1.4527067605219994,115.83999633789062,-1.2586997449289445,111.76000213623048,-1.087499284746954,113.7300033569336,-0.043859675860062786
11632,2018-07-16,114.55999755859376,115.48999786376952,114.41999816894531,114.91000366210938,3013700.0,-0.0050373617694045025,-2.396798101143144,0.8974529519933905,60.79011140046303,47.71950409615094,-2.479221402843322,-2.465996959296305,-2.998272308303072,-6.762299259692455,9.224087255104605,1.0699996948242045,-1.566174323159828,2.4049976348877067,-1.8531376361877818,6.663132905963195,0.2759299993499553,4.534065270425458,-4.091154370398911,58.8007254557345,3.8052869616921683,2.129067635537746,7,-1.8449974060058878,-2.4899978637695455,-2.7299957275390767,-6.624996185302749,-3.0499954223632812,0,-0.04032817052762727,-1.277243129730628,115.13999938964844,-1.4527067605219994,115.83999633789062,-1.2586997449289445,111.76000213623048,-0.04032817052762727
11633,2018-07-17,115.8000030517578,115.86000061035156,113.1999969482422,113.66999816894531,3915100.0,0.010824070527147178,1.3644476996527652,-6.085622111779786,60.63460506263322,50.652073929618005,-3.1822464501448167,-3.789228024221913,-3.967498585392022,-7.894015632025031,9.150523109530335,2.660003662109361,-0.9048501524941202,3.574502944946275,-0.8815295270977828,8.030535416990332,1.346486708924246,5.802519180968304,-4.7090439382418054,82.78533091908271,25.383155440976537,2.2280162360220324,7,-2.749999999999986,-3.7300033569335795,-3.970001220703111,-7.865001678466783,-3.6100006103515625,1,-0.04715031580290008,-2.396798101143144,114.55999755859376,-1.277243129730628,115.13999938964844,-1.4527067605219994,115.83999633789062,-0.04715031580290008
11634,2018-07-18,115.68000030517578,116.9499969482422,114.13999938964844,115.5,5491900.0,-0.001036293121066456,1.066179543637704,0.08450699180468851,69.6469233693587,53.82415870922368,-2.2360761013637784,-3.699824818709885,-3.5667253486441552,-7.714980044458443,9.668226758884515,2.809997558593764,-0.3832806244281244,3.3535003662109375,-1.3254293913076083,8.032430123729483,1.0140354874516646,5.69296524497021,-4.029136858870771,67.35226626394926,2.9280233069146533,2.3394648787592747,7,-1.7900009155273438,-3.4800033569335795,-3.214998245239258,-7.744998931884766,-3.279998779296875,2,-0.05255879853920309,1.3644476996527652,115.8000030517578,-2.396798101143144,114.55999755859376,-1.277243129730628,115.13999938964844,-0.05255879853920309
11635,2018-07-19,114.58999633789062,115.66000366210938,114.2300033569336,115.52999877929688,5013900.0,-0.00942257922207479,1.3833095976806877,-5.222226931717035,64.97543652559307,56.46631831247646,-0.7411714970381524,-2.7218037018110977,-2.233453879904971,-6.613037099740083,9.64753900013566,1.4499969482421875,0.16485836088708083,2.2459964752197266,-2.4655713530791274,6.957564303518581,-0.10978743892970044,4.601780389369154,-2.3032368713531497,37.06665039062462,-30.57227351700306,2.3557839141494274,7,-0.6949996948242188,-2.3899993896484233,-1.4824943542480469,-6.654994964599609,-0.9499969482421875,3,-0.0452918664619556,1.066179543637704,115.68000030517578,1.3644476996527652,115.8000030517578,-2.396798101143144,114.55999755859376,-0.0452918664619556
11636,2018-07-20,115.0,115.7300033569336,114.23999786376952,114.97000122070312,4358000.0,0.0035780057178849134,1.000000000000019,-0.031913512109603276,63.50198086536975,58.71029926592464,-0.8852736059217392,-3.0611409248701875,-2.45746504820346,-6.987998789795583,10.233151585134944,1.4900054931640767,0.8708426216069398,2.511500167846677,-2.3448925893763004,7.367892925069654,0.08330378923518822,4.9396965464581655,-2.153652035657956,48.00008138020795,-20.306245271480485,2.428196378611489,7,-0.7650032043457031,-2.8000030517577983,-1.664999008178711,-7.064998626708984,0.25,4,-0.04660870095957881,1.3833095976806877,114.58999633789062,1.066179543637704,115.68000030517578,1.3644476996527652,115.8000030517578,-0.04660870095957881
11637,2018-07-23,114.66999816894531,114.83000183105469,113.04000091552734,114.3499984741211,3052800.0,-0.0028695811396060034,4.5936915135837495,10.66709053916582,62.36738557299879,60.06295584776665,-0.16853478261117516,-2.6886288964035003,-2.019808769243255,-6.624677883811188,10.554498037157101,1.9599990844726562,1.3068989888644893,2.066998291015622,-2.885652724416005,7.019649306447249,-0.40932721670019134,4.543323798731436,2.279998779296889,41.68795159329612,-27.10241366198865,2.476325507715814,7,-0.4350013732910156,-2.470001220703111,-0.5549964904785156,-6.734996795654297,0.34999847412109375,0,-0.049184612188960974,1.000000000000019,115.0,1.3833095976806877,114.58999633789062,1.066179543637704,115.68000030517578,-0.049184612188960974
11638,2018-07-24,113.8000030517578,116.45999908447266,113.3499984741211,115.05999755859376,4286700.0,-0.007586946290046415,-1.8796253125927183,-3.9374865889422246,64.01144976757689,62.327060656377604,0.7961585869085326,-1.6172309311816804,-1.0268376793712122,-5.697024203227031,9.978433190127262,3.1100006103515625,1.6594982382318193,1.0165031433105298,-3.8278147899357577,5.860821076556817,-1.405655823312614,3.4386621099336736,3.0717939758301043,19.43741451069341,-52.150320047656095,2.422158966623145,7,1.1949958801269673,-1.6000061035155966,0.839998245239272,-5.865001678466783,1.6699981689453267,1,-0.02012303035251939,4.5936915135837495,114.66999816894531,1.000000000000019,115.0,1.3833095976806877,114.58999633789062,-0.02012303035251939
11639,2018-07-25,113.22000122070312,114.38999938964844,110.02999877929688,113.4000015258789,8218400.0,-0.005096676761870422,3.0370450170425447,0.14285800787162864,55.54114504092327,61.975771643618835,1.793663593405796,-0.9513267339985987,-0.37287474007675314,-5.089135650328018,9.782304710115948,4.3600006103515625,2.0152272359035805,0.3510013580322209,-4.458917321848929,5.160920037913371,-2.053957981908354,2.755960697972796,3.5751598846435684,49.61123312604637,-18.027401490461713,2.4049593399405733,7,0.26999664306640625,-1.0200042724609233,1.364999771118164,-5.284999847412109,-0.6399993896484375,2,-0.009097321746968423,-1.8796253125927183,113.8000030517578,4.5936915135837495,114.66999816894531,1.000000000000019,115.0,-0.009097321746968423
11640,2018-07-26,113.3000030517578,114.45999908447266,112.94000244140624,113.9499969482422,5520400.0,0.0007066051068018719,-1.2189811102200585,3.6110710804053627,52.06150637408074,61.50339377544415,1.470066802806869,-0.7118348420395222,-0.3303606797830554,-5.153116503394671,9.060528549597173,1.5199966430664205,2.120207150890735,0.20500297546385582,-4.204008635140227,4.614014586067938,-1.9995028298381783,2.40950878076589,3.2245515605468995,50.855429506414765,-12.751864674719187,2.2045058053020377,7,0.18999481201173296,-1.1000061035155966,1.077497482299819,-5.365001678466783,-0.900001525878892,3,-0.0079435260515196,3.0370450170425447,113.22000122070312,-1.8796253125927183,113.8000030517578,4.5936915135837495,114.66999816894531,-0.0079435260515196
11641,2018-07-27,112.5999984741211,114.29000091552734,112.0199966430664,113.3000030517578,4343900.0,-0.00617832796806661,-1.4408539961853197,1.0769402319357027,51.772068612486215,60.50138902122451,1.9801119175843098,0.2780827937825734,0.4159505612153822,-4.451856458111024,7.972389349127143,2.2700042724609375,2.532834996045935,-0.6700016021728459,-4.6702531692986184,3.3302499649529267,-2.6701273857357393,1.3301241813900475,3.6647739048632957,39.96888915783591,-21.588270443709455,2.000125783562887,7,0.8899993896484375,-0.40000152587889204,1.3250007629394531,-4.664997100830078,-0.05999755859375,4,0.00923624271421608,-1.2189811102200585,113.3000030517578,3.0370450170425447,113.22000122070312,-1.8796253125927183,113.8000030517578,0.00923624271421608
11642,2018-07-30,110.91000366210938,112.37000274658205,110.6999969482422,111.98999786376952,4422500.0,-0.015008835123564657,-1.2266630723924556,1.542838770149655,40.23546493043458,58.23481789542466,3.4619697112300116,2.129225146580339,2.168063458043406,-2.7523777140628454,7.929733731722702,1.900001525878892,2.2157780122168163,-2.392996597290036,-6.29810693938866,1.5121137448085875,-4.345551768339348,-0.44044142624072435,5.105377772887508,13.685922877859689,-41.96264384785415,1.952555171049313,7,2.5799942016601562,1.2899932861328267,2.842496871948242,-2.9750022888183594,0.21999359130857954,0,0.039130792485703614,-1.4408539961853197,112.5999984741211,-1.2189811102200585,113.3000030517578,3.0370450170425447,113.22000122070312,0.039130792485703614
11643,2018-07-31,111.31999969482422,112.58999633789062,110.91999816894531,111.98999786376952,5206300.0,0.003696655118359926,-1.2721044655276215,0.6203720056231715,48.291916635864716,55.86203936948089,2.6257844018261522,1.9017947065705698,1.8194605062942628,-3.1652588782457656,7.4197639447517645,1.67999267578125,1.9953420790532448,-2.0370006561279297,-5.790706182237855,1.7167048699819958,-3.9138534191828995,-0.16014789307295985,4.455966433944667,29.11965748670884,-26.03961473819571,1.8768527630549643,7,1.9249992370605469,0.879997253417983,2.3825016021728516,-3.384998321533203,-0.43000030517578125,1,0.03323748615150435,-1.2266630723924556,110.91000366210938,-1.4408539961853197,112.5999984741211,-1.2189811102200585,113.3000030517578,0.03323748615150435
11644,2018-08-01,111.0,111.9800033569336,110.33000183105469,111.16000366210938,5303000.0,-0.0028745930264235664,-1.2000020345052083,0.23881208863786973,23.46496254741153,51.24976448301628,2.472077938065837,2.515363906185911,2.2025914912065474,-2.882607385940645,7.394340042121502,1.6500015258789062,1.6889176931904615,-2.4615001678466797,-5.78574021424096,0.8627398785476004,-4.123620191043827,-0.7993801446495326,4.546127434790009,16.22272674372422,-33.6493918224306,1.6621200231971431,8,2.2449989318847656,1.1999969482422017,1.9300003051757812,-3.0649986267089844,-2.5400009155273438,2,0.04027028126759569,-1.2721044655276215,111.31999969482422,-1.2266630723924556,110.91000366210938,-1.4408539961853197,112.5999984741211,0.04027028126759569
11645,2018-08-02,112.20999908447266,113.0,110.0,110.1500015258789,4516700.0,0.010900892652906835,-1.542372223838619,-12.874690062941065,34.78714175364918,48.05922680393621,0.9934440887320335,1.434018581447475,1.0565786562300445,-4.124894444121736,7.352733626720874,3.0,1.2956316982388927,-1.2865009307861328,-4.53817667906219,1.965174817489924,-2.912338804924161,0.33933694335189557,3.115483204097629,51.5151191803649,4.44095038639724,1.6258378741380302,8,1.0200004577636719,-0.01000213623045454,0.720001220703125,-4.274997711181641,-3.8899993896484375,3,0.00329741332858835,-1.2000020345052083,111.0,-1.2721044655276215,111.31999969482422,-1.2266630723924556,110.91000366210938,0.00329741332858835
11646,2018-08-03,112.83999633789062,112.9800033569336,111.93000030517578,112.33000183105469,3337900.0,0.005614448432030628,1.6582068219569668,0.2475704423572635,41.115703456396496,45.697928790980406,0.02774647712094236,0.8582633572158471,0.4924375993722663,-4.767238212549927,7.868386310281804,1.0500030517578125,0.728655995990124,-0.6630035400390568,-3.9085736535006674,2.582566573422554,-2.285788596769862,0.9597815166917485,2.1659570133654427,94.66654459635416,47.04843954746101,1.6227850567308075,8,0.3900032043457031,-0.6399993896484233,0.09000396728515625,-4.904994964599609,-6.789993286132827,4,-0.0038992806300186533,-1.542372223838619,112.20999908447266,-1.2000020345052083,111.0,-1.2721044655276215,111.31999969482422,-0.0038992806300186533
11647,2018-08-06,113.11000061035156,113.5199966430664,112.12000274658205,112.27999877929688,2970800.0,0.0023928064624569867,-1.434784916275279,1.6274721000508632,34.5579772222018,42.42532073038316,-0.5440245810902553,0.7047249564767526,0.30310093373176983,-5.038244728364248,8.505651447661897,1.3999938964843608,0.30392888870625256,-0.4439994812011747,-3.627544160724952,2.7395451983226025,-2.0357718209630633,1.1477728585607139,1.595595539829148,88.35237432619594,43.31623664992486,1.5917723397618881,8,-0.8800010681152344,-0.4450035095214844,-0.9875011444091797,-5.174999237060547,-8.569999694824219,0,-0.005039339507987406,1.6582068219569668,112.83999633789062,-1.542372223838619,112.20999908447266,-1.2000020345052083,111.0,-0.005039339507987406
11648,2018-08-07,115.76000213623048,115.80999755859376,113.33999633789062,113.7699966430664,5234500.0,0.02342853427264857,1.3636416733591112,2.397591690412739,50.35587985745806,41.849180154442585,-3.2260117065036553,-1.8818814531171455,-2.2598891821471625,-7.669697550196744,8.839253432608025,2.6999969482422017,-0.06636030594499687,2.1045021057129105,-1.2286003709750162,5.437604582400837,0.43795086736894007,3.771053344056881,-5.760002136230483,99.13949322940195,54.574633309375024,1.6665512383439665,8,-2.855003356933608,-3.095005035400405,-3.6375026702881,-7.825000762939467,-10.040000915527358,1,-0.03999658601736866,-1.434784916275279,113.11000061035156,1.6582068219569668,112.83999633789062,-1.542372223838619,112.20999908447266,-0.03999658601736866
11649,2018-08-08,116.16000366210938,116.61000061035156,115.16000366210938,115.66000366210938,2890800.0,0.003455438134910782,1.071433242506812,0.25125558784514107,57.440790853407215,42.446878429923316,-3.537078201258211,-2.039932794346356,-2.5464499048938904,-8.05278756534031,9.440246089715657,1.4499969482421875,-0.4025350516127446,2.284503555297846,-1.102222641349229,5.671229751944921,0.5911404569743013,3.9778666536213905,-6.043803710937496,93.19217992903856,45.70928294699178,1.693363098323538,8,-2.8550033569335938,-3.3150062561035156,-4.037504196166992,-8.22500228881836,-10.800003051757812,2,-0.04536849265079679,1.3636416733591112,115.76000213623048,-1.434784916275279,113.11000061035156,1.6582068219569668,112.83999633789062,-0.04536849265079679
11650,2018-08-09,114.33999633789062,116.08999633789062,114.02999877929688,116.0,3505200.0,-0.015668106636023027,1.2391322375731844,-3.32000732421875,47.24078891467458,41.94340290794423,-1.736662421707294,-0.3563329645425739,-0.6611478983488297,-6.1925896016421405,9.001000231452336,2.1300048828125,-0.7635978999334299,0.5394962310790987,-2.7284052162294614,3.807397678387659,-1.0944544925751813,2.173446954733379,-3.964044360351565,51.495638366722794,3.909697078301825,1.633950723654277,8,-1.0349960327148438,-1.1599960327148438,-2.369997024536133,-6.404994964599609,-10.639999389648423,3,-0.05142555047878217,1.071433242506812,116.16000366210938,1.3636416733591112,115.76000213623048,-1.434784916275279,113.11000061035156,-0.05142555047878217
11651,2018-08-10,110.08999633789062,112.31999969482422,109.3499984741211,111.73999786376952,7652600.0,-0.03716984551443103,1.1138759696236624,0.9939746300211331,35.57934375696637,41.42605611089221,2.36897394284415,3.6848598095540694,3.6041732050463793,-1.9522518951121413,9.009102335592347,4.989997863769531,-1.0052697193040814,-3.458003616333002,-7.054041135269429,0.13803390260342496,-5.256022375801223,-1.6599848568647815,6.5200042724609375,10.192805041704192,-36.56370158524875,1.7980187594682167,8,2.890003204345703,3.0600013732910156,1.5600032806396484,-2.1549949645996094,-5.17999267578125,4,-0.016077724606638144,1.2391322375731844,114.33999633789062,1.071433242506812,116.16000366210938,1.3636416733591112,115.76000213623048,-0.016077724606638144
11652,2018-08-13,109.94000244140624,111.44000244140624,109.83999633789062,110.55999755859376,3989800.0,-0.0013624661774356284,-2.902419054707818,0.3757542689891035,37.269130349885124,40.2013020791167,2.645059518686864,3.6585652287235035,3.674893578406582,-1.7997975357205576,9.209358840866955,1.6000061035156108,-1.2066563979889509,-3.376997756958019,-7.279786149773329,0.525790635857291,-5.328391953365667,-1.4256035605503712,6.524798126220716,8.12677401761046,-40.34690898864373,1.9513941964076518,8,3.0399971008300923,3.209995269775405,1.6374969482422017,-2.00500106811522,-2.5699996948241903,0,-0.03538292980957192,1.1138759696236624,110.08999633789062,1.2391322375731844,114.33999633789062,1.071433242506812,116.16000366210938,-0.03538292980957192
11653,2018-08-14,110.33999633789062,110.98999786376952,109.87000274658205,110.66999816894531,3109600.0,0.0036382925923397202,1.3092653767500484,0.5322652096869218,40.38716387108866,42.081546670636385,2.3372162880421996,2.9814063053725874,3.168336195920162,-2.119295794363012,9.972941260749806,1.1199951171874716,-1.356999987425894,-2.7040035247802763,-6.639202631231939,1.2311955816713862,-4.671603078006115,-0.7364039715544379,5.982508187866216,13.636330199257449,-33.26030930659605,1.9675995532258335,8,2.640003204345703,2.8100013732910156,1.3800029754638672,-1.2199935913085938,-1.849998474121108,1,-0.05256475996792809,-2.902419054707818,109.94000244140624,1.1138759696236624,110.08999633789062,1.2391322375731844,114.33999633789062,-0.05256475996792809
11654,2018-08-15,109.5999984741211,110.08000183105469,108.3499984741211,109.23999786376952,3532600.0,-0.006706524273423553,1.6212026633374947,-1.0909048874093,38.17133463254256,42.45756810162454,3.1935784155855487,3.417782330431521,3.7290776301850315,-1.2617315642421687,10.51183748116089,1.9899978637695312,-1.1937990317354803,-3.1400012969970703,-7.156332121948196,0.8763295279540557,-5.148166709472633,-1.1318358845215073,6.583055930603038,16.149875258379275,-28.996572713619294,2.0081654124755657,8,2.8800010681152344,3.049999237060547,2.2575016021728516,-0.18499755859375,0.45000457763670454,2,-0.035401435286827265,1.3092653767500484,110.33999633789062,-2.902419054707818,109.94000244140624,1.1138759696236624,110.08999633789062,-0.035401435286827265
11655,2018-08-16,109.4000015258789,110.54000091552734,109.08000183105469,110.12000274658205,2916300.0,-0.0018247896991477885,-1.1470565135926578,-1.9999999999999605,39.4319672973774,42.27048630617797,3.300100081519716,3.3824413243851836,3.729291321539634,-1.0278054903705538,11.000659065489774,1.4599990844726562,-1.2085541324056521,-3.080498504638669,-7.26085700921179,1.099859999934452,-5.17067775692523,-0.9903192523521085,6.469730641621098,26.44843145846305,-18.55349277487718,2.0901792522865623,8,3.079998016357422,3.2499961853027344,2.457498550415039,0.0149993896484375,0.40000152587889204,3,-0.036928709864521014,1.6212026633374947,109.5999984741211,1.3092653767500484,110.33999633789062,-2.902419054707818,109.94000244140624,-0.036928709864521014
11656,2018-08-17,109.63999938964844,109.9800033569336,107.01000213623048,108.87000274658205,3744800.0,0.0021937647204945954,3.096540475125602,-1.0694379688890365,45.36155784691487,43.47088415336832,2.8591132630530893,2.8673047425322693,3.3162269789556547,-1.167626901999455,11.701891815887086,2.970001220703111,-0.9140350499087333,-2.572500610351568,-6.760006344380685,1.6150051236775482,-4.666253477366126,-0.47874774333701,5.928943430116405,59.367879734572924,9.974884850922905,2.093752867014555,8,2.170001983642578,2.340000152587905,3.1100006103515625,-0.22499847412109375,-2.089996337890639,4,-0.05417733012106396,-1.1470565135926578,109.4000015258789,1.6212026633374947,109.5999984741211,1.3092653767500484,110.33999633789062,-0.05417733012106396
11657,2018-08-20,109.02999877929688,109.8000030517578,108.54000091552734,109.75,3238200.0,-0.005563668494594665,2.0731484927429076,-0.9350705969779712,41.75665128153583,42.51541431159917,3.1620230228010655,3.197018898462005,3.790861475869434,-0.4496014029566595,13.023464288752235,1.2600021362304545,-0.8374068393089544,-2.900501251220703,-7.150349729216771,1.3493472267753646,-5.025425490218737,-0.7755770122226693,6.025407599455903,50.75373898241404,-1.153973265134546,2.124924238998036,8,2.7800025939941406,2.9500007629394673,3.720001220703125,0.38500213623046875,-2.80999755859375,0,-0.037787720474319775,3.096540475125602,109.63999938964844,-1.1470565135926578,109.4000015258789,1.6212026633374947,109.5999984741211,-0.037787720474319775
11658,2018-08-21,111.51000213623048,111.75,109.33999633789062,109.5,4714300.0,0.022746064245618536,-1.0686642719851736,-2.791664900606132,51.588792154793616,41.86519223397544,0.01761002188257521,0.5656596046174087,1.21634831935269,-2.8376769689090082,13.392902029999206,2.720001220703125,-0.8277544544625925,-0.305997848510728,-4.466218721472146,3.8542230244506896,-2.386108284991437,1.7741125879699808,3.0626799879709523,94.93675164700059,36.92410849040526,2.0801104364807124,8,0.039997100830063914,0.4699974060058594,0.8824977874755717,-2.095001220703139,-4.220001220703139,1,-0.03712670890805514,2.0731484927429076,109.02999877929688,3.096540475125602,109.63999938964844,-1.1470565135926578,109.4000015258789,-0.03712670890805514
11659,2018-08-22,112.19000244140624,112.69000244140624,109.2699966430664,110.63999938964844,3999200.0,0.006098110412956492,1.6823542787388663,0.7711449773205925,49.935577811238275,42.164613222482515,-1.4357405842971076,-0.20602512755445446,0.4436002030627435,-3.369128517660684,13.903677310953451,3.4200057983398295,-0.7669404301219487,0.4255023956298629,-3.6867627664100695,4.537767557669795,-1.6306301853901033,2.481634976649829,1.9289188835169426,91.19718357155038,31.02577975195456,2.0561325810199653,8,-2.3400001525878764,-0.21000289916989345,0.36999893188477984,-2.775001525878892,-4.900001525878892,2,-0.03297980655245225,-1.0686642719851736,111.51000213623048,2.0731484927429076,109.02999877929688,3.096540475125602,109.63999938964844,-0.03297980655245225
11660,2018-08-23,112.4000015258789,113.66000366210938,112.16000366210938,112.18000030517578,3038700.0,0.001871816382055469,-10.53870532308234,0.14193599196700302,48.54306338915929,43.6050265149484,-2.179014276057572,-0.5132202733031335,0.18683684304497206,-3.4522793330172306,14.32532387064233,1.5,-1.092865294053425,0.6805015563964787,-3.38039114132431,4.741394254117267,-1.3499447924639156,2.710947905256873,1.292384647722713,81.05260380276466,24.20177477592452,2.030446348860396,8,-2.0649986267089844,-0.5900001525878906,0.6449966430664062,-2.229999542236328,-4.660003662109389,3,-0.020907459450345667,1.6823542787388663,112.19000244140624,-1.0686642719851736,111.51000213623048,2.0731484927429076,109.02999877929688,-0.020907459450345667
11661,2018-08-24,113.63999938964844,113.79000091552734,112.33999633789062,112.95999908447266,3191900.0,0.011032009314377422,1.959182879074511,3.0908933277847135,51.64903248594946,45.202793418955544,-3.198884173069601,-1.7616285832781102,-1.1096919333570412,-4.589343904318952,14.402161551376324,1.4500045776367188,-1.5542823125680059,1.8684993743896428,-2.265836833958616,6.002835582737902,-0.1986687297844867,3.935667478563772,-6.6299972534179545,97.14282807849702,42.447706517268834,2.067168104174126,8,-3.2399978637695312,-1.8299980163574219,-0.5925025939941406,-2.414997100830078,-5.180000305175781,4,-0.03379088664655894,-10.53870532308234,112.4000015258789,1.6823542787388663,112.19000244140624,-1.0686642719851736,111.51000213623048,-0.03379088664655894
11662,2018-08-27,115.25,115.66000366210938,114.1500015258789,114.6500015258789,3686200.0,0.014167552085522228,1.1267548878967135,0.8823503012487518,48.30338510800188,46.08237355639035,-4.443758899037562,-3.193551577158459,-2.796398962198168,-6.05454884560659,13.910546241460741,2.0200042724609375,-1.7368812158109819,3.261500167846677,-1.1300348284865578,7.6530351641799115,1.0657326696800595,5.457267666013294,-8.104397888183584,93.5836743075944,42.6717853838815,2.195767498166614,8,-3.914997100830078,-3.4399986267089844,-2.032503128051758,-3.979999542236328,-7.069999694824219,0,-0.06681125334700388,1.959182879074511,113.63999938964844,-10.53870532308234,112.4000015258789,1.6823542787388663,112.19000244140624,-0.06681125334700388
11663,2018-08-28,115.0199966430664,116.06999969482422,114.66000366210938,115.73999786376952,3214400.0,-0.0019956907326125206,1.0434652808491818,-1.2000050862759322,46.164173763393165,46.97046679315153,-3.8890602069804174,-2.816546928329956,-2.598999321390764,-5.63522862972161,13.554221277360684,1.4099960327148438,-1.3598042354360018,2.8464969635009822,-1.7341277887447575,7.427121715746722,0.5561845873781124,5.136809339623852,-7.53381846923827,84.55878558045082,37.384223036065265,2.2903123761228725,8,-3.4799957275390625,-3.2099952697753906,-1.802499771118164,-2.9249954223632812,-9.14999389648436,1,-0.07650839575027724,1.1267548878967135,115.25,1.959182879074511,113.63999938964844,-10.53870532308234,112.4000015258789,-0.07650839575027724
11664,2018-08-29,115.47000122070312,115.77999877929688,114.86000061035156,115.41000366210938,5113900.0,0.0039124029800938764,1.705906112557221,-0.08332980121222561,54.188308750339324,48.61006028792507,-3.8206184584723673,-3.072003009782236,-3.0535171959760703,-5.896966089286536,12.966252153227265,0.9199981689453125,-0.9732339952125528,3.0730014801025334,-1.6987544626426683,7.844757422847735,0.6871235087299254,5.458879451475141,-7.4687937556152235,84.6547549127692,36.455932367412885,2.385877971372602,8,-3.9300003051757812,-3.6599998474121094,-1.8725032806396484,-2.5050010681152344,-12.19000244140625,2,-0.07084091295314854,1.0434652808491818,115.0199966430664,1.1267548878967135,115.25,1.959182879074511,113.63999938964844,-0.07084091295314854
11665,2018-08-30,112.58000183105469,115.36000061035156,112.48999786376952,114.91999816894531,5688600.0,-0.025028140288356315,-1.2777760958153304,-39.00152594099695,60.26384016121746,50.2658694339587,-0.48287846103679044,-0.16112355656079558,-0.2204040103977576,-2.8743097400343487,12.916526210985197,2.980003356933608,-0.7197033944287767,0.16450195312499716,-4.607070348911833,4.936074255161827,-2.221284197893425,2.5502881041434193,-4.094666832182611,6.434457832803912,-44.648034398010566,2.385786151018418,8,-0.27500152587890625,-0.7700004577636719,0.2649955749511719,0.3849983215332031,-10.650001525878906,3,-0.04698881532677435,1.705906112557221,115.47000122070312,1.0434652808491818,115.0199966430664,1.1267548878967135,115.25,-0.04698881532677435
11666,2018-08-31,112.4000015258789,113.43000030517578,111.86000061035156,112.62999725341795,6550300.0,-0.001598865715474962,-1.3969505660904813,0.09828892627514814,60.1151311145759,52.3057005265187,0.14505425710819964,-0.01662928271439057,-0.03188771546487601,-2.5610329974002752,12.946363336147817,1.5699996948242188,-0.33841448131553875,0.00650138854980753,-4.760885599421059,4.773888376520674,-2.3771921054356255,2.3901948825352406,-3.4595866452497006,12.826627861250097,-41.88470673189216,2.3836934939854344,8,0.26999664306640625,-0.5900001525878906,0.4449958801269531,0.5649986267089844,-9.52999877929686,4,-0.041459106751315034,-1.2777760958153304,112.58000183105469,1.705906112557221,115.47000122070312,1.0434652808491818,115.0199966430664,-0.041459106751315034
11667,2018-09-04,112.54000091552734,112.66000366210938,110.6500015258789,111.0199966430664,6160300.0,0.0012455461543405821,1.2840806630600639,-6.608836993299685,59.24371552748281,53.15624756792861,0.6205682166788336,-0.21241158562669682,-0.1702728594322167,-2.5959264181897908,13.403306559456318,2.0100021362304688,0.06382705098221209,0.17500076293944744,-4.58115299845592,4.931154524334815,-2.203076117758229,2.553077643637124,-3.1718109460464348,34.87084922791065,-24.001977695287444,2.378076880697681,9,0.12999725341796875,-0.7299995422363281,0.3049964904785156,0.4249992370605469,-13.300003051757827,1,-0.03625379241037274,-1.3969505660904813,112.4000015258789,-1.2777760958153304,112.58000183105469,1.705906112557221,115.47000122070312,-0.03625379241037274
11668,2018-09-05,111.12999725341795,112.9499969482422,110.8499984741211,112.37999725341795,5369300.0,-0.012528911059524028,-1.320443432810708,-0.8223661095216583,56.08591045268922,53.839617861423164,2.2026295196228176,0.8779517433156201,1.2955948448197603,-1.0547372564162316,14.147735214377,2.099998474121108,0.32586875573360885,-1.0035026550293082,-5.50793532077077,3.5009300107121533,-3.255718987900039,1.2487136778414225,-1.3596987004164447,9.356646871871929,-52.65164326177782,2.2522163328707316,9,2.230003356933608,0.6800041198730611,1.7150001525879048,1.835002899169936,-11.59999847412108,2,-0.026545460462084614,1.2840806630600639,112.54000091552734,-1.3969505660904813,112.4000015258789,-1.2777760958153304,112.58000183105469,-0.026545460462084614
11669,2018-09-06,110.88999938964844,111.73999786376952,110.33999633789062,110.98999786376952,4813100.0,-0.0021596136929818988,-1.3333269755287867,0.07999877929686364,55.907997185414736,54.65794383878488,2.501934391667888,0.740875768451545,1.5472657041063087,-0.7050135685642829,14.671560282081906,1.400001525878892,0.7230011782857844,-0.9800003051757784,-5.092164637376243,3.132164027024686,-3.0360824712760177,1.076081860924461,-0.7417187681375594,10.956226766081748,-53.25542709174237,2.0560821661002335,9,2.3149986267089844,0.9200019836425781,1.832498550415039,2.075000762939453,-9.800003051757812,3,-0.04527005745060009,-1.320443432810708,111.12999725341795,1.2840806630600639,112.54000091552734,-1.3969505660904813,112.4000015258789,-0.04527005745060009
11670,2018-09-07,108.45999908447266,111.0,108.25,110.4499969482422,5349300.0,-0.021913610952753015,-1.2821614331888707,19.90028229190806,46.013515359558156,54.03177526918584,4.821279761253692,2.854106385730006,4.0489524936476045,1.7915182843627235,15.98886151201545,2.75,0.721042206614328,-3.1160007476806584,-7.3242759528644115,1.0922744575030947,-5.220138350272535,-1.0118631450887818,7.6100006103515625,4.054036140940536,-58.25996322779643,2.1041376025918757,9,3.700000762939453,3.3500022888183594,4.26249885559082,4.505001068115234,-9.029998779296875,4,-0.04775954590541165,-1.3333269755287867,110.88999938964844,-1.320443432810708,111.12999725341795,1.2840806630600639,112.54000091552734,-0.04775954590541165
11671,2018-09-10,108.31999969482422,109.4800033569336,107.48999786376952,109.16999816894531,5138900.0,-0.0012907928345029518,1.7074741666104607,0.4271353701410451,47.52268452288098,53.94503075972796,4.612310230630712,3.0089747611035307,4.250173457624072,1.9985492741217428,16.10939925610724,1.9900054931640767,0.6938995268556312,-3.1675003051757784,-7.576992269364979,1.2419916590134221,-5.372246287270372,-0.9627543230811852,7.5936000061035145,15.201501286238065,-46.568218669784265,2.204745982094597,9,3.4599990844726562,3.490001678466797,4.394998550415039,4.645000457763672,-6.1699981689453125,0,-0.05899187045468357,-1.2821614331888707,108.45999908447266,-1.3333269755287867,110.88999938964844,-1.320443432810708,111.12999725341795,-0.05899187045468357
11672,2018-09-11,106.0500030517578,108.1500015258789,105.91000366210938,108.05999755859376,8165600.0,-0.020956394474351936,1.0456578690671943,2.3647036648087147,30.665729382402688,52.22298138406236,6.079356377793005,5.241325412082048,6.5192027134835655,4.387884700433304,16.395795759034836,2.4099960327148438,0.6105726921150847,-5.242996978759777,-10.24346457103023,-0.24252938648932343,-7.743230774895011,-2.742763182624543,9.526652575683613,1.98862959037461,-53.28949665345379,2.5002337961352294,9,4.794998168945327,5.2099990844726705,6.6649951934814595,6.914997100830092,-4.5100021362304545,1,-0.029985857743198285,1.7074741666104607,108.31999969482422,-1.2821614331888707,108.45999908447266,-1.3333269755287867,110.88999938964844,-0.029985857743198285
11673,2018-09-12,104.54000091552734,105.0,102.25,105.0,10182300.0,-0.014238586447692048,10.956545535966033,0.22885589135104856,24.414718449911703,48.91480468401485,6.6452563414100325,6.63469125641744,8.010993608406523,6.030892919086057,17.00118581093815,3.8000030517577983,0.3099094180391546,-6.46299934387207,-12.299093844303243,-0.6269048434408973,-9.381046594087664,-3.5449520936564767,10.456655593994142,24.13067893587211,-25.50494729766419,2.9180472502155874,9,4.2649993896484375,4.8899993896484375,7.907497406005859,8.424999237060547,-5.0,2,-0.050698326050718556,1.0456578690671943,106.0500030517578,1.7074741666104607,108.31999969482422,-1.2821614331888707,108.45999908447266,-0.050698326050718556
11674,2018-09-13,105.72000122070312,106.91999816894531,104.5999984741211,105.1500015258789,6311100.0,0.011287548257525648,-1.7784331014066361,-1.2391322375731844,29.020107185286392,45.44327879780028,4.399419692561835,5.4273713888225075,6.868994540355018,5.021969256526177,16.833462658003857,2.3799972534179688,-0.06524732594476745,-5.088999176025396,-11.362987938902577,1.1849895868517848,-8.225993557463994,-1.9520047945867987,8.25692276805664,39.657156808035715,-5.756396118945311,3.1369943814385937,9,2.1199989318847656,3.7099990844726562,7.064996719360352,7.244998931884766,-7.459999084472642,3,-0.05855091155820058,10.956545535966033,104.54000091552734,1.0456578690671943,106.0500030517578,1.7074741666104607,108.31999969482422,-0.05855091155820058
11675,2018-09-14,105.36000061035156,107.16000366210938,105.12999725341795,105.95999908447266,6485000.0,-0.003405227073352113,-2.8301820249464824,-1.0526294655405495,22.473423952632842,41.260866890917725,4.053866751733125,5.764748235430645,7.179778106807831,5.547420739056264,16.844368978553327,2.0300064086914205,-0.44828592016284574,-5.246999740600586,-11.95699513974209,1.462995658540919,-8.601997440171331,-1.8920020410298406,7.678769459307418,43.01520285421532,3.973827373705106,3.354997699570751,9,2.2399978637695312,3.80999755859375,7.714998245239258,7.604999542236328,-5.6399993896484375,4,-0.04052775481895177,-1.7784331014066361,105.72000122070312,10.956545535966033,104.54000091552734,1.0456578690671943,106.0500030517578,-0.04052775481895177
11676,2018-09-17,103.6999969482422,105.66999816894531,103.3499984741211,105.29000091552734,5598300.0,-0.015755539602248847,-1.026199796771668,2.6500133514743607,11.729641565354385,35.981525339570126,4.861200306103683,7.332885616368202,8.731575181667338,7.29177255257747,16.38968281542396,2.3199996948242188,-1.1137837059038276,-6.610003280639631,-13.99236640841444,0.7723598471351778,-10.301184844527043,-2.9188217167522197,8.475671515844056,24.576213105744916,-7.253387694464454,3.6911815638874077,9,3.900001525878892,5.460002899169908,9.54250335693358,9.265003204345689,-3.4499969482422017,0,-0.04117643942841798,-2.8301820249464824,105.36000061035156,-1.7784331014066361,105.72000122070312,10.956545535966033,104.54000091552734,-0.04117643942841798
11677,2018-09-18,104.91000366210938,105.88999938964844,103.95999908447266,104.02999877929688,5654900.0,0.011668338953482404,-2.784298472631532,-0.5534608094815433,18.543921676053415,31.810193253277255,2.743574827777749,6.111745632794822,7.4451788784838016,6.178477221377733,15.872841257782147,2.190002441406236,-1.6859668710157507,-5.193996810913092,-12.94735868460505,2.559365062778866,-9.070677747759063,-1.3173158740671198,6.471611324849988,54.175186927795835,27.81687410228688,3.8766809368459767,9,2.0849952697753906,4.249996185302734,8.15499496459961,8.054996490478516,-12.900001525878892,1,-0.0263082836706382,-1.026199796771668,103.6999969482422,-2.8301820249464824,105.36000061035156,-1.7784331014066361,105.72000122070312,-0.0263082836706382
11678,2018-09-19,107.37000274658205,107.51000213623048,105.0999984741211,105.12000274658205,6588900.0,0.023448660743504934,-1.1047988379375921,2.5568039950062422,27.599573463055492,28.664812839681783,-0.34181431343326096,3.5054095615926855,4.882930204251323,3.833829213911102,16.01920535286711,2.599998474121108,-2.2380236361484975,-2.5269977569579964,-10.343112955429163,5.28911744151317,-6.435055356193587,1.381059842277594,3.2810830414205725,96.63463301911015,74.4427689660497,3.908057599235586,9,-0.7450027465820455,1.789997100830064,5.694995880126939,5.594997406005845,-15.60000610351564,2,-0.054298236769303676,-2.784298472631532,104.91000366210938,-1.026199796771668,103.6999969482422,-2.8301820249464824,105.36000061035156,-0.054298236769303676
11679,2018-09-20,108.48999786376952,108.9800033569336,107.8000030517578,107.87999725341795,5562500.0,0.010431173405396343,-2.0649795886013607,0.2711113823784722,37.46167177709631,27.71460799718602,-2.054057570070867,2.207169451526809,3.7351005172962033,2.8541135074713537,16.37341377939279,1.6100006103515483,-2.810508867325609,-1.2220024108886918,-8.98456664576085,6.540561823983467,-5.103284528324778,2.6592797065473945,1.4890010611928943,91.29653520088438,64.33915983384387,3.8812821174360796,9,-2.62499618530272,0.6700019836425923,4.575000762939467,4.475002288818374,-17.930000305175753,3,-0.08249605608325894,-1.1047988379375921,107.37000274658205,-2.784298472631532,104.91000366210938,-1.026199796771668,103.6999969482422,-0.08249605608325894
11680,2018-09-21,110.0500030517578,110.9000015258789,109.54000091552734,110.5,10923900.0,0.014379253559827498,1.1760009765625,-0.7376991770268136,43.357837376248774,27.251847203115773,-3.760230332407531,0.48705278149232356,2.0332837364319403,1.4134279261052143,16.901041434184044,2.410003662109389,-3.2439273995970126,0.4555027008056527,-7.206233218159269,8.117238619770575,-3.3753652586768084,4.286370660288114,-7.800003051757798,88.7417466152784,57.51851556884474,3.8308679594824593,9,-3.475002288818345,-0.8900032043456889,2.514995574951186,2.9149971008300923,-19.870002746582017,4,-0.10713312665681929,-2.0649795886013607,108.48999786376952,-1.1047988379375921,107.37000274658205,-2.784298472631532,104.91000366210938,-0.10713312665681929
11681,2018-09-24,109.8000030517578,110.31999969482422,108.36000061035156,109.01000213623048,3531200.0,-0.0022716946212388844,1.1420822893259013,-1.7555694957782544,42.3033814056336,28.54491965014143,-3.6634666873860624,0.45810686491670083,2.158209720257773,1.7895307355563546,17.642153332893944,1.9599990844726562,-3.701034254021252,0.3975025177001754,-7.026134375515568,7.821139410915919,-3.3143159289077033,4.109320964308054,-7.377003021240213,84.14988347038368,51.1826462518598,3.7118184466078725,9,-3.225002288818345,-0.6400032043456889,2.764995574951186,3.1649971008300923,-16.81000518798828,0,-0.09180329281323552,1.1760009765625,110.0500030517578,-2.0649795886013607,108.48999786376952,-1.1047988379375921,107.37000274658205,-0.09180329281323552
11682,2018-09-25,107.5500030517578,109.55999755859376,106.80999755859376,109.25,6523800.0,-0.020491802709143747,1.3706977631327688,-2.151892377374621,40.39701487772301,30.320730364342687,-1.3167901079566064,2.2152413414871432,4.273109805500482,4.143611159962703,18.875621276571703,2.990005493164034,-3.8936472153047674,-1.4674976348877067,-8.396435074481516,5.461439804706103,-4.931966354684619,1.9969710849092053,-4.957462991332989,42.2414360091445,6.027882892697193,3.4644687197969057,9,-0.4250030517577983,1.609996795654311,4.344997406005874,5.194999694824233,-14.72000122070311,1,-0.06787543323680534,1.1420822893259013,109.8000030517578,1.1760009765625,110.0500030517578,-2.0649795886013607,108.48999786376952,-0.06787543323680534
11683,2018-09-26,106.22000122070312,108.22000122070312,105.9800033569336,107.4800033569336,6478600.0,-0.012366357910883696,-1.574713349264464,0.7411790577231989,38.16524184355145,31.33685643748325,0.30908457837307424,3.0063011996625875,5.40979631748948,5.553611909230668,20.09720823143332,2.2399978637695312,-4.158102716591841,-2.357499694824213,-8.780687561853767,4.065688172205341,-5.56909362833899,0.8540942386905641,-3.461311930969231,4.878007176595738,-33.10401150163002,3.2115939335147763,9,0.904998779296875,2.9399986267089844,5.674999237060547,6.525001525878906,-8.620002746582031,2,-0.13377893919382666,1.3706977631327688,107.5500030517578,1.1420822893259013,109.8000030517578,1.1760009765625,110.0500030517578,-0.13377893919382666
11684,2018-09-27,107.29000091552734,107.68000030517578,106.12000274658205,106.44000244140624,4704200.0,0.010073429509767973,-1.0939594566224984,-0.6746008198557797,46.815466771659025,34.041527861819496,-0.5752879970459759,1.3618791984413008,4.158797689508447,4.573519385106934,21.384811263269597,1.5599975585937358,-3.938508081647015,-0.8784999847412109,-6.4373308316295095,4.680330862147088,-3.65791540818536,1.9009154387029383,-4.368485381070556,26.62597654735654,-15.001313241916552,2.779415423444152,9,-0.16500091552734375,1.8699989318847656,4.474998474121094,4.689998626708999,-12.23000335693358,3,-0.14465471283461262,-1.574713349264464,106.22000122070312,1.3706977631327688,107.5500030517578,1.1420822893259013,109.8000030517578,-0.14465471283461262
11685,2018-09-28,107.29000091552734,107.45999908447266,106.05999755859376,107.22000122070312,4556400.0,0.0,5.829341818790753,0.0823527299817778,47.17499133689678,37.979900058657535,-0.30477743613235475,0.996327597388813,4.009206412337491,4.649170568603225,22.56784974372117,1.400001525878892,-3.446187455109495,-0.6139999389648381,-5.778434347332038,4.5504344694023615,-3.196217143148445,1.9682172652187688,-4.208915661242116,30.184301013268826,-14.174892385452612,2.582217204183603,9,0.1399993896484375,1.8699989318847656,3.625,4.689998626708999,-11.629997253417969,4,-0.15593254929791278,-1.0939594566224984,107.29000091552734,-1.574713349264464,106.22000122070312,1.3706977631327688,107.5500030517578,-0.15593254929791278
11686,2018-10-01,107.73999786376952,108.62000274658205,107.43000030517578,107.66999816894531,3661800.0,0.0041942114307229605,-3.327317621273755,0.9999999999997969,55.14927985725002,42.0471620787905,-0.13570466831538397,0.1890049915562173,3.398545276989225,4.2449978413358025,23.395233529249932,1.3300018310547017,-3.061368566992556,0.06899719238279545,-4.641934357899515,4.779928742665106,-2.28646858275836,2.424462967523951,-4.502534284052416,49.16193735788039,-0.533844611762845,2.3554657751411567,10,0.26000213623048296,1.4200019836425923,3.3325042724609517,4.240001678466825,-10.59999847412108,0,-0.16298494437318678,5.829341818790753,107.29000091552734,-1.0939594566224984,107.29000091552734,-1.574713349264464,106.22000122070312,-0.16298494437318678
11687,2018-10-02,108.45999908447266,109.8499984741211,107.25,107.25,4718400.0,0.006682766242612548,-3.2975213906946537,17.285776566761,62.5480011683419,45.930320712711215,-0.33434189536383485,-0.89839313773669,2.5335723717664536,3.5366726538548505,23.648520521637273,2.5999984741210938,-2.5021870601728295,0.9929985046386776,-3.149189976439885,5.13518698571724,-1.0780957359006038,3.064092745177959,-5.06928474583232,64.08265779263792,10.692340728884815,2.071094240539279,10,-0.01999664306640625,0.7000007629394531,2.6450023651123047,3.520000457763686,-11.260002136230455,1,-0.1426332412989837,-3.327317621273755,107.73999786376952,5.829341818790753,107.29000091552734,-1.0939594566224984,107.29000091552734,-0.1426332412989837
11688,2018-10-03,108.18000030517578,109.1999969482422,107.41000366210938,109.02999877929688,5353400.0,-0.0025815856690060146,2.008405193139878,-0.7024786093053462,58.35597012720663,48.25190941827902,0.08117447267244415,-0.896707053812392,2.6904036881224584,3.838334191098454,24.053512707609556,1.7899932861328267,-1.57203990756625,0.8604995727539091,-2.927428498275006,4.648427643782824,-1.0334644627605485,2.7544636082683667,-4.639100222790674,55.936734418626024,0.7758350434783452,1.8939640355144598,10,0.26000213623046875,0.9799995422363281,3.3925018310546875,3.799999237060561,-9.699996948242188,2,-0.14189312655591368,-3.2975213906946537,108.45999908447266,-3.327317621273755,107.73999786376952,5.829341818790753,107.29000091552734,-0.14189312655591368
11689,2018-10-04,105.87000274658205,107.52999877929688,104.86000061035156,107.31999969482422,5846500.0,-0.02135327742722526,1.8556204713101376,1.7058818249544312,51.52969993652094,49.159894147198145,2.2131818804987944,1.0729316300566296,4.866550017316982,6.134587582145585,24.592883378129738,3.3199996948242188,-0.8219506027592445,-1.198498153686515,-4.63965649671421,2.24266018934118,-2.9190773252003623,0.5220810178273325,-2.18192063532706,20.240532437172423,-34.95072653677974,1.7205791715138499,10,1.7199974060058452,3.144996643066392,5.804998397827134,6.109996795654297,-9.770004272460952,3,-0.07811470726279868,2.008405193139878,108.18000030517578,-3.2975213906946537,108.45999908447266,-3.327317621273755,107.73999786376952,-0.07811470726279868
11690,2018-10-05,103.27999877929688,105.93000030517578,101.76000213623048,105.5500030517578,8778800.0,-0.02446400207889654,1.752475147803832,1.565523482799631,48.80682379746041,49.88249885740113,4.18161080850922,3.43086764026836,7.287267867707044,8.71848012920782,24.751453216591006,4.169998168945298,-0.41536758475157853,-3.5295021057128935,-7.294222602485107,0.23521839105931974,-5.411862354099,-1.6471418573267869,7.620002746582031,18.788594945924494,-38.61153192696748,1.8823602483861053,10,2.5250015258789062,5.280002593994141,8.395002365112305,8.700000762939467,-9.80999755859375,4,-0.07958947829064911,1.8556204713101376,105.87000274658205,2.008405193139878,108.18000030517578,-3.2975213906946537,108.45999908447266,-0.07958947829064911
11691,2018-10-08,101.93000030517578,103.11000061035156,101.16999816894531,102.22000122070312,7458500.0,-0.01307124796744008,-1.1436429622198523,0.12775346683068234,41.600891443680304,50.01626292028527,4.802928517687064,4.508764478947455,8.471369504047416,10.019486868807974,24.7350301368325,2.1100006103515625,-0.37740564540439436,-4.560000610351565,-8.834986276896757,-0.2850149438063738,-6.697493443624154,-2.4225077770789767,8.78720123291015,8.755784671773439,-47.02597651623444,2.1374928332725935,10,3.579998016357422,5.369998931884766,10.127500534057617,10.049999237060561,-7.4499969482421875,0,-0.06151276978607079,1.752475147803832,103.27999877929688,1.8556204713101376,105.87000274658205,2.008405193139878,108.18000030517578,-0.06151276978607079
11692,2018-10-09,102.87000274658205,103.1500015258789,101.5500030517578,101.93000030517578,6041500.0,0.009222039032590112,1.1333312988281439,-3.2413774959880524,36.12823778873632,49.78992913641692,3.497001589046505,3.4976347559190657,7.427454621346541,9.052546231715482,24.254523071045863,1.599998474121108,-0.5689237757509886,-3.4609981536865035,-8.03124069382514,1.1092443864521329,-5.746119423755829,-1.1758768836171782,7.465310656738254,21.17067043670941,-28.227197544330455,2.28512127006932,10,2.6399955749511577,4.1899948120117045,9.369997024536119,9.109996795654297,-8.170005798339844,1,-0.05570140180757399,-1.1436429622198523,101.93000030517578,1.752475147803832,103.27999877929688,1.8556204713101376,105.87000274658205,-0.05570140180757399
11693,2018-10-10,99.23999786376952,101.63999938964844,98.80999755859376,100.55999755859376,11243700.0,-0.03528730228339705,-1.5963315916384855,-1.4042513473151184,25.307008611068156,47.40010045190682,6.741734807088491,7.072846569361744,10.896006219785093,12.630878049038444,23.10503213457846,4.060005187988281,-0.8493680140978199,-6.826002883911144,-12.348853914624655,-1.3031518531976332,-9.587428399267907,-4.064577368554382,10.728702930175785,4.93119546995982,-37.5488339062201,2.7614255153567577,10,5.090000152587905,6.639999389648466,13.000001907348647,12.740001678466825,-1.2799987792968608,2,-0.020556236995568078,1.1333312988281439,102.87000274658205,-1.1436429622198523,101.93000030517578,1.752475147803832,103.27999877929688,-0.020556236995568078
11694,2018-10-11,99.52999877929688,102.01000213623048,99.01000213623048,100.5,10100300.0,0.002922218075069427,-1.9850827848505284,0.7348495795162111,19.873997058358412,44.36665664318034,5.850456384383847,6.6355362201700245,10.454909163800409,12.29244149951009,22.767312436599152,3.0,-0.9429404978961458,-6.226501846313482,-12.476853351497965,0.023849658871000656,-9.351677598905724,-3.101326093721241,9.769179820527341,10.112372794360928,-25.420517634892228,3.1251757525922446,10,4.799999237060547,5.744998931884766,13.055002212524414,12.450000762939467,-1.6800003051757812,3,-0.010549537177143908,-1.5963315916384855,99.23999786376952,1.1333312988281439,102.87000274658205,-1.1436429622198523,101.93000030517578,-0.010549537177143908
11695,2018-10-12,101.08999633789062,102.4499969482422,99.62999725341795,102.4499969482422,6889100.0,0.015673641894168755,3.147056513592613,1.402060720465643,26.798069442513807,41.21652215265409,3.7084871608348067,4.995352818936212,8.719819642559514,10.6854027202955,22.4476436829934,2.9199981689453267,-0.8529732912385981,-4.4530040740966825,-11.042871086381268,2.136862938187903,-7.747937580238968,-1.1580705679543968,7.5798313994597635,52.53448606230416,22.194961206795046,3.2949335061422893,10,3.240001678466797,3.81500244140625,11.417503356933594,10.890003204345717,-6.4699935913085795,4,-0.04936193535006761,-1.9850827848505284,99.52999877929688,-1.5963315916384855,99.23999786376952,1.1333312988281439,102.87000274658205,-0.04936193535006761
11696,2018-10-15,99.43000030517578,100.48999786376952,98.62999725341795,99.6999969482422,6637400.0,-0.01642097233010431,1.0108131291678488,0.19852685433473669,27.66775959769852,37.34093975591594,4.543549056736367,6.660538548095744,10.161514594973028,12.28487407806469,21.76622087591335,2.4599990844726705,-1.125577236156488,-5.899500274658209,-12.997841287065242,1.1988407377488244,-9.448670780861718,-2.3503297684546993,8.648237621449212,17.699165831147738,-10.674878252057852,3.549170506203516,10,4.484996795654297,5.334999084472656,12.555000305175781,12.549999237060561,-2.5900039672851562,0,-0.05994165811304353,3.147056513592613,101.08999633789062,-1.9850827848505284,99.52999877929688,-1.5963315916384855,99.23999786376952,-0.05994165811304353
11697,2018-10-16,102.1500015258789,102.36000061035156,99.69000244140624,100.31999969482422,5894100.0,0.02735594098717442,1.3733317057291794,-6.7778688292968825,39.601431378916615,35.25710211721705,0.9323973548927995,3.924367378038909,7.241613673988624,9.52465988108571,20.839867928116657,2.9300003051757812,-1.378796748201296,-3.041498947143552,-10.280108443456243,4.197110549169139,-6.66080369529989,0.5778058010127864,5.172377146889531,92.1467160646698,58.288972035260116,3.6193047481563427,10,0.9299964904785156,2.6149978637695312,9.644998550415039,9.829998016357436,-6.020004272460952,1,-0.07508563929881273,1.0108131291678488,99.43000030517578,3.147056513592613,101.08999633789062,-1.9850827848505284,99.52999877929688,-0.07508563929881273
11698,2018-10-17,101.54000091552734,103.16999816894531,100.9800033569336,102.9000015258789,5061400.0,-0.005971616262746893,1.3052651022342152,-0.743168988835247,34.95552115030988,33.41552669652693,0.5603938013180283,4.295433466109529,7.555074284784695,10.077558789810269,20.505220734500096,2.1899948120117188,-1.8926092331653024,-3.35999946594238,-10.69809187739719,3.9780929455124294,-7.029045671669778,0.3090467397850176,5.086987243693059,64.09698403709173,28.113106448465672,3.6690462057274043,10,0.7399978637695312,3.2249984741210938,9.512500762939453,9.889999389648438,-6.44000244140625,2,-0.06736265418172926,1.3733317057291794,102.1500015258789,1.0108131291678488,99.43000030517578,3.147056513592613,101.08999633789062,-0.06736265418172926
11699,2018-10-18,99.54000091552734,101.5,98.75,101.5,9668300.0,-0.019696671084963202,1.8061237597362407,1.441175150624376,31.643771255507048,31.508520858532112,1.7523322117527584,5.892662822514666,9.21628488045502,12.018147032241927,21.005993342408022,2.7900009155273438,-2.711918647128911,-4.912499618530276,-12.418462037536642,2.5934628004760896,-8.665480828033452,-1.1595184090271005,6.44722797122887,20.044129484579297,-15.984596418073448,3.752981209503182,10,1.3599967956542969,5.224998474121094,9.577499389648438,10.05999755859375,-3.160003662109389,3,-0.01587303412218699,1.3052651022342152,101.54000091552734,1.3733317057291794,102.1500015258789,1.0108131291678488,99.43000030517578,-0.01587303412218699
11700,2018-10-19,98.26000213623048,100.41999816894531,97.3000030517578,99.1500015258789,10492500.0,-0.01285913971794217,-1.220639023436639,0.45408153335330786,28.395636571015373,30.0412703171249,2.5092315876659512,6.581534624430461,10.19430870668431,13.216157721624285,22.420453214220288,3.119995117187514,-3.5316053626581834,-5.602998352050761,-13.109869409686013,1.9038727055844902,-9.35643388086838,-1.8495628232331427,7.138648219858666,16.35434212989002,-17.26901740839285,3.753435528817624,10,1.9749984741210795,5.840000152587876,10.374998092651353,11.33999633789061,-1.980003356933608,4,-0.004172640476243328,1.8061237597362407,99.54000091552734,1.3052651022342152,101.54000091552734,1.3733317057291794,102.1500015258789,-0.004172640476243328
11701,2018-10-22,99.72000122070312,100.47000122070312,98.41000366210938,98.6500015258789,6881500.0,0.014858528930708381,-1.6580692160404802,-1.2022476726044733,30.731927367357727,29.441680270305056,0.7853663110637825,4.561518677033405,8.580085081362554,11.680869899645842,23.534388033444376,2.209999084472642,-4.092989531470636,-3.6389991760253935,-10.81371220909162,3.5357138570408324,-7.226355692558499,-0.051642659492287635,4.8687844049528906,41.2265789090608,10.982875424626492,3.58735651653311,10,0.5149993896484375,4.380001068115234,8.664997100830078,9.879997253417969,-1.459999084472642,0,-0.05114318503500237,-1.220639023436639,98.26000213623048,1.8061237597362407,99.54000091552734,1.3052651022342152,101.54000091552734,-0.05114318503500237
11702,2018-10-23,100.25,100.47000122070312,95.20999908447266,97.18000030517578,13925900.0,0.0053148693623044085,1.9971503902726366,2.8691594116095174,32.708242041789674,30.264039540385223,-0.173621711394361,3.6433787387080656,7.903676108797441,11.031754903693894,24.50240392489169,5.260002136230469,-4.434830242180425,-2.744000244140622,-9.76202645851997,4.274025970238725,-6.253013351330296,0.7650128630490514,3.6099073682661924,63.31660169859479,34.82243255509157,3.509013107189671,10,-1.0600013732910156,2.8050003051757812,8.129999160766602,9.349998474121094,-2.8199996948242188,1,-0.03401499912328554,-1.6580692160404802,99.72000122070312,-1.220639023436639,98.26000213623048,1.8061237597362407,99.54000091552734,-0.03401499912328554
11703,2018-10-24,92.01000213623048,96.9800033569336,91.5,93.25,25121700.0,-0.08219449240667842,-3.8495559088929623,-0.40390813909853385,25.98752543792355,30.94332047144802,7.747702029556464,11.345926451946184,15.88560065150402,19.088503036892334,25.520088176332646,8.75,-4.753243518454241,-10.273498153686504,-18.660144370982465,-1.886851936390542,-14.466821262334491,-6.080175045038516,10.811916237980483,5.10002136230483,-23.42866141913906,4.193323108647983,10,5.324996948242173,9.18999862670897,16.067497253417955,17.58999633789061,7.839996337890611,2,0.044777687441930336,1.9971503902726366,100.25,-1.6580692160404802,99.72000122070312,-1.220639023436639,98.26000213623048,0.044777687441930336
11704,2018-10-25,91.7699966430664,93.4800033569336,90.8000030517578,92.26000213623048,21038900.0,-0.0026084717703703797,-1.2057682164117107,0.3951664010730553,28.291208584061067,31.109224820508825,7.5669362062891565,10.923657479786115,15.883279018727407,19.111345773663317,26.631213050143966,2.6800003051757955,-5.102836625266761,-9.737503433227545,-18.99999598129351,-0.47501088516158063,-14.36874970726052,-5.10625715919457,9.466853158755029,10.030959410351178,-18.914762158477608,4.631246274032979,10,5.215003967285156,9.080005645751953,16.12250328063965,17.830001831054688,9.400001525878906,3,0.03628638937414941,-3.8495559088929623,92.01000213623048,1.9971503902726366,100.25,-1.6580692160404802,99.72000122070312,0.03628638937414941
11705,2018-10-26,90.55999755859376,92.06999969482422,87.9000015258789,89.69000244140625,15855200.0,-0.013185127260915808,1.143958263871183,-1.775480335066773,28.4414077316398,31.195185724280076,7.96363597142998,11.400533785310444,16.838341907627793,20.087756168704217,27.931185110071084,4.1699981689453125,-4.95064720034712,-10.111002349853507,-20.16282851300265,-0.059176186704362976,-15.13691543142808,-5.085089268278935,9.006956763217488,21.161464576726512,-9.911089985058105,5.025913081574571,10,4.975002288818345,8.840003967285142,16.95250320434569,19.04000091552733,5.550003051757798,4,0.06426678281499032,-1.2057682164117107,91.7699966430664,-3.8495559088929623,92.01000213623048,1.9971503902726366,100.25,0.06426678281499032
11706,2018-10-29,90.18000030517578,93.51000213623048,88.5199966430664,93.08000183105469,9869400.0,-0.004196082858462069,1.6542567330382907,-3.333353795425791,25.41649817556653,29.61908203501896,7.7036563772788185,10.959422977307014,16.94599409990056,20.24347509193285,29.601617623161502,4.990005493164077,-4.767792844592478,-9.612999725341794,-20.122232845121488,0.8962333944378997,-14.867616285231634,-4.358383165451954,7.28690251336765,18.1384155501267,-13.60062443722391,5.254616559889845,10,5.354999542236328,8.930000305175781,17.6875,19.419998168945312,7.1399993896484375,0,0.06764247564291703,1.143958263871183,90.55999755859376,-1.2057682164117107,91.7699966430664,-3.8495559088929623,92.01000213623048,0.06764247564291703
11707,2018-10-30,92.98999786376952,93.13999938964844,89.72000122070312,90.08999633789062,8734300.0,0.031159875239348933,1.1374957978785545,-0.9999999999999951,37.494993112476664,29.901245586370827,3.8640107022471,7.305588872160428,13.910353883658601,17.247213007048757,31.888796641993373,3.4199981689453125,-4.772289064996741,-6.029502105712908,-16.121779795834442,4.062775584408627,-11.075640950773675,-0.9833632606521405,2.754862722094302,56.057217086479184,20.062685459299615,5.0461388450607645,10,1.710002899169936,5.885002136230483,14.877502441406264,16.610000610351577,-0.6100006103515625,1,0.0566728077591907,1.6542567330382907,90.18000030517578,1.143958263871183,90.55999755859376,-1.2057682164117107,91.7699966430664,0.0566728077591907
11708,2018-10-31,92.83000183105469,94.43000030517578,92.76000213623048,94.0,10301100.0,-0.0017205724958637703,-1.54962027675538,-0.40344743218392815,36.524535607135626,30.443552736551776,2.9709944779427673,6.5947547911259505,13.75824567550238,17.225468023882854,34.0960199142845,1.6699981689452983,-4.720751408260924,-5.4219982147216825,-14.896849423402884,4.052852993959519,-10.159423819062283,-0.6845726103810819,-4.930000305175781,75.49772169645986,34.73267722920895,4.7374256043406,10,1.3549995422363281,6.0449981689453125,15.312498092651367,16.769996643066406,0.9700012207031108,2,0.04955292883105655,1.1374957978785545,92.98999786376952,1.6542567330382907,90.18000030517578,1.143958263871183,90.55999755859376,0.04955292883105655
11709,2018-11-01,97.5999984741211,97.98999786376952,93.0,93.37999725341795,10972500.0,0.05138421360529022,-1.0040169256271219,-3.6068442948993953,43.78339900450886,32.153304118051054,-2.350289374854043,1.2368362237913288,8.7032158597776,12.297546784728212,35.068941166538906,5.1599960327148295,-5.044045547554731,-0.23850135803222372,-9.009173997942156,8.532171281877709,-4.623837677987183,4.146834961922735,-9.56939697265625,96.13479156395853,54.50973622485226,4.385336319954963,11,-3.414997100830078,1.2750015258789062,10.542501449584961,12.0,-3.05999755859375,3,0.023053279048939723,-1.54962027675538,92.83000183105469,1.1374957978785545,92.98999786376952,1.6542567330382907,90.18000030517578,0.023053279048939723
11710,2018-11-02,95.05999755859376,97.9000015258789,93.8499984741211,97.76000213623048,10088000.0,-0.026024599951206095,1.7181197916000208,-0.639811326212565,42.45249678946,33.45558960939575,-0.3486043899172415,3.2985589910081075,10.916021869612948,14.68576357923665,35.242246112586045,4.0500030517578125,-5.328783656303926,-2.3675022125244,-10.829479849139148,6.094475424090348,-6.598491030831767,1.8634866057829669,-6.6310202026367335,69.06019083957192,23.400374351879393,4.230988818307372,11,-0.8749961853027486,3.815002441406236,13.08250236511229,14.54000091552733,0.75,4,0.06427520268539277,-1.0040169256271219,97.5999984741211,-1.54962027675538,92.83000183105469,1.1374957978785545,92.98999786376952,0.06427520268539277
11711,2018-11-05,95.66000366210938,96.0199966430664,94.25,94.91000366210938,6189400.0,0.0063118674408315645,1.4081816955063995,-0.27777730682829654,37.905331221860706,34.033043962736976,-1.771363637514142,2.323882481709589,9.949071980292217,13.924425051977096,35.27939710911229,1.7699966430664062,-5.366105956316744,-1.453996276855463,-9.674765222489967,6.766772668779041,-5.564380749672708,2.6563881959617817,-6.848585485839848,71.82593533924077,30.722595318688818,4.110384472817251,11,-2.7150039672851562,3.214996337890625,12.63499641418457,13.939994812011719,0.17999267578125,0,0.004704128486464176,1.7181197916000208,95.05999755859376,-1.0040169256271219,97.5999984741211,-1.54962027675538,92.83000183105469,0.004704128486464176
11712,2018-11-06,97.13999938964844,97.23999786376952,95.0,95.47000122070312,5413100.0,0.015471416170615093,1.3957258959462318,2.2266642252604165,42.05775591601932,35.81862512696984,-4.178298896834718,0.4138154101419218,8.05986148799812,12.271383590250878,35.171980075992046,2.239997863769517,-5.184913805120203,0.31249961853026775,-7.450264545969247,8.075263783029783,-3.56888246371949,4.193881700780025,-7.9614380258789055,83.74762584134949,43.67108684669202,3.881382082249758,11,-4.194999694824219,1.7350006103515625,11.440000534057617,12.290000915527344,-2.8799972534179545,1,0.0018529988295941102,1.4081816955063995,95.66000366210938,1.7181197916000208,95.05999755859376,-1.0040169256271219,97.5999984741211,0.0018529988295941102
11713,2018-11-07,97.1999969482422,97.97000122070312,96.3499984741211,97.8000030517578,5525700.0,0.0006176400964663653,2.4468054022466075,-0.35928548586046083,45.45806451995063,37.7260535642909,-3.827138912737766,0.2035880016194369,7.590324049615916,12.06088310895872,34.31281704219679,1.6200027465820312,-5.177600504131362,0.4744972229004105,-7.207990551429091,8.156984997229912,-3.3667466642643404,4.3157411100651615,-7.668978124472673,84.16831154852365,39.841097317710435,3.8412438871647505,11,-4.254997253417983,1.3500022888183452,11.600004196166978,12.23000335693358,-5.279998779296889,2,-0.049588475783500674,1.3957258959462318,97.13999938964844,1.4081816955063995,95.66000366210938,1.7181197916000208,95.05999755859376,-0.049588475783500674
11714,2018-11-08,98.4800033569336,98.79000091552734,96.23999786376952,96.26000213623048,5948300.0,0.013168790626330695,-1.256630117748715,-3.699964396521183,50.427021093977196,40.168899493439504,-4.531802323450279,-1.2217547294386293,5.892700510222824,10.64794496734325,33.480175698164985,2.5500030517578267,-5.262624532919503,1.8070034027099666,-5.808850987528103,9.422857792948037,-2.0009237924090684,5.614930597829002,-8.610625371564069,93.72474887875755,43.96476009005801,3.807927195119034,11,-4.825004577636719,-0.7650032043457031,10.319997787475586,10.949996948242188,-3.94000244140625,3,-0.04752234104027675,2.4468054022466075,97.1999969482422,1.3957258959462318,97.13999938964844,1.4081816955063995,95.66000366210938,-0.04752234104027675
11715,2018-11-09,96.0999984741211,98.12999725341795,95.83999633789062,98.11000061035156,6256400.0,-0.02416739238103338,1.2341522235082811,-0.9054058698192373,43.21588698430453,42.14660936107706,-1.434118704932871,0.8065989287860589,7.911989609392563,12.870568102061057,32.862995141028684,2.6400070190429688,-4.413440573523118,-0.3235015869140625,-7.651592465632106,7.004589291803981,-3.9875470262730914,3.3405438524449664,-5.695383112942096,40.748856851413365,-9.67372064755181,3.6640454393590223,11,-1.8449974060058594,0.81500244140625,12.20250129699707,13.330001831054688,-5.569999694824219,4,-0.01623306538359459,-1.256630117748715,98.4800033569336,2.4468054022466075,97.1999969482422,1.3957258959462318,97.13999938964844,-0.01623306538359459
11716,2018-11-12,93.47000122070312,95.13999938964844,93.06999969482422,95.04000091552734,8688700.0,-0.027367297556474046,1.338987142075113,0.7810935453872578,38.22098841752881,42.22727550608285,1.9127942465381125,3.127544989885166,10.14907593888762,15.360302513990888,32.240671593513426,3.029998779296875,-3.7079736443345297,-2.655498886108404,-9.953478172106088,4.64248039988928,-6.304488529107246,0.9934907568904379,-2.562262726263228,6.993032176831187,-40.07188349055314,3.648989642998841,11,2.3050003051757812,2.0649986267089844,13.712499618530273,15.71500015258789,-3.3800048828125,0,0.025034731008138023,1.2341522235082811,96.0999984741211,-1.256630117748715,98.4800033569336,2.4468054022466075,97.1999969482422,0.025034731008138023
11717,2018-11-13,94.4800033569336,96.16999816894531,93.9000015258789,94.11000061035156,5930800.0,0.010805628790414135,-4.746820284508484,-0.23567058503374913,55.73086048937158,44.36131160410907,1.2699223231695953,1.5952528648645625,8.74528493042277,14.21017559679835,32.34844996794217,2.6999969482421875,-2.8440330875763777,-1.2619968414306584,-8.012575475334643,5.488581792473326,-4.637286158382651,2.113292475521334,-3.09932911722845,24.650408412606104,-26.57758453692692,3.3752893169519926,11,1.4149971008300781,1.0549964904785156,11.924995422363281,14.409996032714844,-4.069999694824219,1,0.014394506060918966,1.338987142075113,93.47000122070312,1.2341522235082811,96.0999984741211,-1.256630117748715,98.4800033569336,0.014394506060918966
11718,2018-11-14,94.6999969482422,96.2699966430664,94.04000091552734,95.81999969482422,4975200.0,0.00232846722578417,1.2079202311483768,-3.0270119801224435,56.804462400322656,45.808096425866154,1.5009209056436532,0.8817572980243398,8.171395324947426,13.88488187494174,32.814491157349956,2.2299957275390625,-1.7964191859954326,-0.700003051757804,-6.882978953085427,5.482972849569819,-3.7914910024216084,2.3914848989060005,-2.8747631079877323,28.49644939791844,-26.78840747665496,3.09148795066381,11,1.2300033569335795,0.8350028991699077,11.585000991821275,14.190002441406236,-6.899993896484389,2,-0.004646196686280746,-4.746820284508484,94.4800033569336,1.338987142075113,93.47000122070312,1.2341522235082811,96.0999984741211,-0.004646196686280746
11719,2018-11-15,97.95999908447266,98.43000030517578,94.16999816894531,94.51000213623048,7689000.0,0.03442452208327085,-1.0629525906659179,-3.0803468641222054,65.6912708768985,48.39018243558155,-1.9027381033439212,-2.6379319424526244,4.595819147215238,10.516390702385493,32.41402279948842,4.260002136230469,-1.218444893260795,2.6389991760253935,-3.3588570142359515,8.636855366286738,-0.3599289191052719,5.637927271156059,-5.716879219701809,91.23132150777316,30.32347881670522,2.9989280951306716,11,-2.029998779296875,-2.424999237060547,7.144998550415039,9.75,-4.9799957275390625,3,-0.06165782944035092,1.2079202311483768,94.6999969482422,-4.746820284508484,94.4800033569336,1.338987142075113,93.47000122070312,-0.06165782944035092
11720,2018-11-16,97.8499984741211,98.11000061035156,96.1500015258789,96.62999725341795,6767000.0,-0.001122913550220761,1.2528653986126823,0.3536238550369584,66.45216424769126,51.56205277178495,-1.5146364583703331,-2.6985803224711162,4.460799204353876,10.559751595717088,31.637826906755507,1.9599990844726562,-0.5532638829693042,2.5494987487792997,-3.4087334011763772,8.507730898734977,-0.42961732619853876,5.528614823757138,-5.214065746304854,89.17907154833989,21.916812037637726,2.979116074977838,11,-1.9199981689453125,-2.3149986267089844,6.9524993896484375,9.860000610351562,-4.0400009155273295,4,-0.03382726224026633,-1.0629525906659179,97.95999908447266,1.2079202311483768,94.6999969482422,-4.746820284508484,94.4800033569336,-0.03382726224026633
11721,2018-11-19,94.62000274658205,97.72000122070312,94.5500030517578,97.5,8265300.0,-0.033009665589246784,-1.0993388692820427,-2.360651124396489,53.434482040215634,52.826133452251206,1.7347483306754867,0.13675755487331287,7.407703042374877,13.69853931636574,31.020524416149975,3.2999954223632955,-0.5008868876082886,-0.4254970550536967,-6.012287916671809,5.161293806564416,-3.218892485862753,2.3678983757553596,-1.6148259275031336,15.894070965177928,-50.60503438919004,2.7933954308090554,11,1.3099975585937358,0.9149971008300639,9.997495651245103,13.08999633789061,-0.8100051879882812,0,-0.04322557438768315,1.2528653986126823,97.8499984741211,-1.0629525906659179,97.95999908447266,1.2079202311483768,94.6999969482422,-0.04322557438768315
11722,2018-11-20,96.83999633789062,97.9000015258789,92.91000366210938,92.91000366210938,8230200.0,0.023462201721282216,-1.5394438491046607,-1.364582091568723,57.77432251018093,54.19460656227679,-0.5948285400590407,-2.4788980379161387,4.997757312204101,11.380958665504934,29.82425122379764,4.989997863769531,-0.14411622828345116,1.9649967193603572,-3.1404202568473067,7.070413695568021,-0.5877117687434747,4.517705207464189,1.9500045776367188,71.19556278567055,5.593695537090014,2.5527084881038333,11,-0.9899940490722656,-1.3049964904785156,7.500001907348633,10.78000259399414,-2.339996337890625,1,-0.0697026048663627,-1.0993388692820427,94.62000274658205,1.2528653986126823,97.8499984741211,-1.0629525906659179,97.95999908447266,-0.0697026048663627
11723,2018-11-21,96.12999725341795,98.06999969482422,95.8499984741211,97.75,6437700.0,-0.00733167194673745,-1.036698082502441,-0.4122152075665134,46.61757590950612,53.77133487511333,-0.05874858633295332,-1.522471197070388,5.55431693453248,11.988411062879948,27.88149576824309,2.220001220703125,0.3045106023454025,1.048997879028306,-3.8997538483473733,5.9977496064039855,-1.4253779846595336,3.523373742716146,2.542403717041026,58.33325270864377,-3.2656898850465907,2.474375863687837,11,-0.4599952697753764,-0.5949974060058452,7.792501449584975,11.490001678466811,-1.6800003051757528,2,-0.05950269171681688,-1.5394438491046607,96.83999633789062,-1.0993388692820427,94.62000274658205,1.2528653986126823,97.8499984741211,-0.05950269171681688
11724,2018-11-23,95.0999984741211,96.0,95.08000183105469,95.37000274658205,2066200.0,-0.010714644842666265,-4.935518802913959,0.16666902141408022,50.09891426361411,54.53611568392551,0.4932455993249931,-0.24264625098294346,6.377703229826309,12.930068903421898,25.802304252405285,1.049995422363267,0.4985865471061146,-0.14750099182128906,-4.844899121591197,4.549897137948619,-2.4962000567062432,2.201198073063665,3.4571545501708982,42.11530956286478,-17.773973835280998,2.3486990648849524,11,0.5700035095214844,-0.3999977111816406,8.422500610351562,12.520000457763672,-6.220001220703125,4,-0.07676125698729408,-1.036698082502441,96.12999725341795,-1.5394438491046607,96.83999633789062,-1.0993388692820427,94.62000274658205,-0.07676125698729408
11725,2018-11-26,96.37999725341795,96.66999816894531,95.31999969482422,96.41000366210938,4687400.0,0.013459503678595608,3.9091262189793174,0.11113308844310979,51.72247383827788,56.03628073067541,-0.8301585327982224,-1.1217835839975976,4.913311433604676,11.52676089885567,23.08898294848468,1.5699996948242188,0.5893342413372551,0.8414978027343665,-3.324217298201674,5.007212903670407,-1.2413597477336538,2.9243553532023867,2.0642127836303814,67.24798951992415,8.502259087057645,2.0828575504680185,11,-0.7099952697753764,-2.194995880126939,6.4525012969970845,11.240001678466811,-3.4799957275390483,0,-0.035276966106821406,-4.935518802913959,95.0999984741211,-1.036698082502441,96.12999725341795,-1.5394438491046607,96.83999633789062,-0.035276966106821406
11726,2018-11-27,96.27999877929688,96.98999786376952,95.38999938964844,95.48999786376952,5044700.0,-0.0010375438573436702,-2.232327124482674,-26.327739638940457,47.79712834431101,55.15475493677979,-0.3236826900349854,-0.5706124820380012,4.877468182314203,11.482456272110369,20.829991379730547,1.5999984741210795,0.4094848503268196,0.4364994049072237,-2.884991225200835,3.7579900350152826,-1.2242459101468057,2.097244719961253,2.053527130252675,65.31003310509203,9.325067150058949,1.6607453150540281,11,-0.6099967956542969,-2.0949974060058594,5.887502670288086,10.675003051757812,-1.779998779296875,1,-0.025654354507888,3.9091262189793174,96.37999725341795,-4.935518802913959,95.0999984741211,-1.036698082502441,96.12999725341795,-0.025654354507888
11727,2018-11-28,98.26000213623048,98.29000091552734,95.18000030517578,96.6999969482422,5659300.0,0.02056505382257412,2.8395004167903584,1.9746878229209568,52.4720276224004,54.673373294788426,-1.9121929118013412,-2.250965063728472,2.742822048888698,9.378098119720406,18.25530657994884,3.1100006103515625,0.6882345253968793,2.153002548217785,-1.0493581765006184,5.355363272936188,0.5518221858585832,3.7541829105769864,-5.349998474121108,99.06545832234126,44.718618715002066,1.6011803623592042,11,-2.590000152587905,-4.075000762939467,3.907499313354478,8.434997558593736,-3.8800048828125284,2,-0.04528805700072247,-2.232327124482674,96.27999877929688,3.9091262189793174,96.37999725341795,-4.935518802913959,95.0999984741211,-0.04528805700072247
11728,2018-11-29,97.43000030517578,98.4800033569336,97.33000183105469,97.98999786376952,5938000.0,-0.008446995858029438,-2.0263416788804784,-0.3589716001623595,47.498800523407965,52.651987699956145,-0.7310983004773846,-1.1158851353383739,3.3260427542159334,10.051470024738848,16.096908811163935,1.1500015258789062,1.3708118590789127,1.093000793457037,-1.7600828496322265,3.9460844365463004,-0.3335410280875948,2.5195426150016687,-4.412396697998048,69.11757116090162,18.93584690717268,1.4265418215446297,11,-1.7349967956542969,-4.084999084472656,3.6924991607666016,8.209999084472656,-1.1900024414062642,3,-0.030072875869837534,2.8395004167903584,98.26000213623048,-2.232327124482674,96.27999877929688,3.9091262189793174,96.37999725341795,-0.030072875869837534
11729,2018-11-30,99.8499984741211,99.88999938964844,96.91999816894531,97.77999877929688,8685900.0,0.024838326607464323,1.7627898724295168,-3.696444141689467,58.91584150872757,51.81461850673796,-3.190300304984703,-3.5401831586092527,0.646189643262332,7.518779265581912,15.037818148778289,2.970001220703125,1.5010761613824002,3.400498962402338,0.18349544868560486,6.617502476119071,1.7919972055439786,5.009000719260698,-6.6138988769531295,99.1507234967579,45.80223573545829,1.608501756858365,11,-3.4499969482421875,-5.954998016357422,-0.5824985504150391,3.9350013732910156,-2.1299972534179688,4,-0.05408113779068757,-2.0263416788804784,97.43000030517578,2.8395004167903584,98.26000213623048,-2.232327124482674,96.27999877929688,-0.05408113779068757
11730,2018-12-03,101.16999816894531,102.58000183105469,100.4499969482422,102.5,7828500.0,0.013219826890296105,1.8590564163483305,-0.6425130565865274,69.52333273236981,53.602268583643976,-4.45871358731732,-4.615611682221044,-0.9739754519417687,6.027472762738654,14.24602347761985,2.7300033569335938,1.6468367152563417,4.414998626708979,0.6412927374989295,8.188704515919028,2.528145682103954,6.301851571314003,-7.534664584228523,80.94590038693394,20.83596007727077,1.8868529446050237,12,-3.4249954223632812,-5.929996490478516,-2.2524967193603516,2.265003204345703,-2.5800018310546875,0,-0.12147871046714942,1.7627898724295168,99.8499984741211,-2.0263416788804784,97.43000030517578,2.8395004167903584,98.26000213623048,-0.12147871046714942
11731,2018-12-04,96.11000061035156,101.08000183105469,95.95999908447266,100.76000213623048,7487100.0,-0.05001480330308972,-1.0686860653476304,3.4962369353969107,53.428688535902964,53.119420364279755,0.9329798918232939,0.5057575226000637,3.7289298125118364,10.896177689186317,13.295791928432548,5.209999084472656,1.1509625796620782,-0.6674987792968778,-4.419016351207844,3.0840187926140885,-2.543257565252361,1.2082600066586053,-1.759093565927742,12.56756910013372,-49.87855027191934,1.8757587859554825,12,2.720001220703125,-0.5600013732910156,1.3575000762939453,5.875,0.220001220703125,1,-0.033399220310970645,1.8590564163483305,101.16999816894531,1.7627898724295168,99.8499984741211,-2.0263416788804784,97.43000030517578,-0.033399220310970645
11732,2018-12-06,97.31999969482422,97.37000274658205,93.68000030517578,94.11000061035156,7329300.0,0.012589731316080544,1.2296052313131882,-0.6903221572311028,55.29079994983576,54.083111924316384,-0.22548216425681744,-0.7273569317790134,2.241071581903242,9.509240993127662,12.990309200273112,3.690002441406264,0.6484532929781324,0.5335002899169865,-3.222539891593243,4.289540471427216,-1.3445198008381283,2.4115203806721013,5.260002136230469,40.898862534621585,-24.774169372802817,1.8780200907551157,12,0.8100013732910156,-1.1699981689453125,0.0025005340576171875,4.665000915527344,0.3099975585937358,3,-0.028976569088236426,-1.0686860653476304,96.11000061035156,1.8590564163483305,101.16999816894531,1.7627898724295168,99.8499984741211,-0.028976569088236426
11733,2018-12-07,92.37999725341795,97.02999877929688,92.23999786376952,96.66999816894531,8837800.0,-0.050760403379542796,-1.0962806281813424,-1.3364492645119013,39.44779777593228,52.89965453679618,4.611601639112948,4.04016999764265,6.882959257616406,14.221984292039792,13.073368877122297,5.080001831054702,0.6317975110380303,-4.165502166748055,-8.398129592731678,0.06712525923556711,-6.281815879739867,-2.049188453756244,10.022004547119153,1.3539587614413187,-58.562716737817254,2.1163137129918117,12,5.030002593994155,5.030002593994155,4.407503128051772,9.605003356933608,4.790000915527358,4,0.02164970837262059,1.2296052313131882,97.31999969482422,-1.0686860653476304,96.11000061035156,1.8590564163483305,101.16999816894531,0.02164970837262059
11734,2018-12-10,93.8000030517578,94.3499984741211,91.97000122070312,92.44000244140624,7549500.0,0.015371355710743995,-1.0695600830608019,-0.3170163916350543,42.702708944429645,51.897458437479706,3.3389222612751155,2.373251063050688,5.140698238615656,12.582585537651426,13.492473929080873,2.3799972534179688,0.3282284022738793,-2.5114963531494254,-6.810754932777385,1.7877622264785344,-4.661125642963398,-0.3618670633354526,8.195518591308598,17.247895624711337,-37.357585286735016,2.1496292898139786,12,3.474998474121108,3.474998474121108,2.7299976348877095,8.184997558593764,3.7399978637695455,0,0.026012737021611443,-1.0962806281813424,92.37999725341795,1.2296052313131882,97.31999969482422,-1.0686860653476304,96.11000061035156,0.026012737021611443
11735,2018-12-11,94.54000091552734,96.5999984741211,94.5,95.76000213623048,9942500.0,0.007889102768591894,-2.230759299036351,-0.8970593185158695,49.84164321367321,52.12462675629773,2.5819975489708042,1.5920130876296383,4.080399789456976,11.642674704143303,13.527162861956675,2.7999954223632955,0.4264824699974099,-1.6934986114501953,-6.064913177731498,2.677915954831107,-3.8792058945908394,0.4922086716904488,6.853989502197251,28.21075216947807,-29.99884374335541,2.1857072831406485,12,2.7350006103515625,2.7350006103515625,1.989999771118164,7.444999694824219,4.879997253417969,1,0.033636558857421006,-1.0695600830608019,93.8000030517578,-1.0962806281813424,92.37999725341795,1.2296052313131882,97.31999969482422,0.033636558857421006
11736,2018-12-12,95.80999755859376,97.37000274658205,95.5999984741211,96.79000091552734,4945000.0,0.013433431677255525,-1.5285747761592783,0.8032806363658894,47.88153253241947,51.614571746299845,1.3838462446540944,0.53367332937394,2.483749162626978,10.171573914459529,12.692304981944998,2.8300018310547017,0.5478204367315413,-0.5405017852783089,-4.72160368258227,3.640600112025652,-2.6310527339302894,1.5500491633736715,5.018553507309548,71.11102320041715,13.943264448405728,2.090550948651979,12,1.465003967285142,1.465003967285142,0.7200031280517436,6.175003051757798,0.8100051879882812,2,0.02901574835754195,-2.230759299036351,94.54000091552734,-1.0695600830608019,93.8000030517578,-1.0962806281813424,92.37999725341795,0.02901574835754195
11737,2018-12-13,95.83999633789062,96.61000061035156,95.0999984741211,96.23999786376952,3647500.0,0.00031310698320918817,1.6491102440721976,0.4081634241850892,49.38637124579991,51.82430182656562,1.0889881421477128,0.6437935194562243,2.097498747934253,9.943872969282737,12.268102165354417,1.5100021362304688,0.539568085554464,-0.5785026550292969,-4.674894935428313,3.517889625369719,-2.626698795228805,1.469693485170211,4.4570417373006705,71.66655599338202,14.041203966877916,2.048196140199505,12,1.4350051879882812,1.4350051879882812,0.07000350952148438,6.1450042724609375,-0.34999847412110796,3,0.005112745324368673,-1.5285747761592783,95.80999755859376,-2.230759299036351,94.54000091552734,-1.0695600830608019,93.8000030517578,0.005112745324368673
11738,2018-12-14,94.26000213623048,95.98999786376952,94.2300033569336,94.66000366210938,6318300.0,-0.016485749812528816,-6.652165259648654,1.0,48.26303434175158,50.64065658579051,2.4272848492675365,2.3074378185452673,3.304563085102714,11.32886164584734,11.95002199180725,1.7599945068359233,0.5992466173062354,-2.1364971160888473,-6.276245920491604,2.0032516883139095,-4.206371518290226,-0.06662271388746888,5.537413727691529,42.407412378547996,-16.470173590442954,2.069874402201376,12,3.0149993896484233,3.0149993896484233,1.6499977111816264,7.7249984741210795,7.829994201660142,4,0.035752122223771554,1.6491102440721976,95.83999633789062,-1.5285747761592783,95.80999755859376,-2.230759299036351,94.54000091552734,0.035752122223771554
11739,2018-12-17,91.91999816894531,94.7300033569336,91.4800033569336,94.27999877929688,8260200.0,-0.0248249937858398,-1.0061788862934218,5.899979019245284,41.164818815466916,47.48971059502352,3.9382748151978575,4.39718484524775,5.311226650446116,13.467534320012376,12.69156753012293,3.25,0.3190557852005469,-4.174501037597651,-8.697510525892085,0.3485084506967837,-6.436005781744868,-1.9129962934504334,7.40777281638357,7.470201317592669,-48.268736790086194,2.2615047441472202,12,4.360004425048828,5.110004425048828,3.8275012969970703,10.06500244140625,12.490005493164062,0,0.05711488364426098,-6.652165259648654,94.26000213623048,1.6491102440721976,95.83999633789062,-1.5285747761592783,95.80999755859376,0.05711488364426098
11740,2018-12-18,94.54000091552734,95.9800033569336,92.72000122070312,92.8499984741211,7675500.0,0.028503076574986075,-2.343597167338315,-0.7161025442084505,46.86599832516115,46.760522793829985,0.3116811180724426,1.5984438933948866,2.464951749305868,10.658114112280458,13.310605542911802,4.060005187988281,0.2712106431723811,-1.3889984130859432,-5.88368658831574,3.1056897621438537,-3.6363425007008345,0.8583456745289482,4.159948659529917,51.95242573321197,-2.4694282131673617,2.2473440876148967,12,-0.11499786376953125,2.490001678466797,1.144998550415039,7.444999694824219,8.139999389648438,1,0.03173259965039077,-1.0061788862934218,91.91999816894531,-6.652165259648654,94.26000213623048,1.6491102440721976,95.83999633789062,0.03173259965039077
11741,2018-12-19,90.52999877929688,94.91000366210938,89.54000091552734,94.33999633789062,9854500.0,-0.04241593079540429,1.16969272881962,-2.2544331684062264,37.02584236426708,44.73108306210013,3.851999695151605,5.5720018825229545,6.240941058436846,14.464634894284117,13.726183336191477,5.370002746582031,-0.39175215855472345,-5.194500350952154,-10.274075173021274,-0.11492552888303464,-7.734287761986721,-2.6547129399175873,7.592355098310492,14.002799243319425,-33.33554606369068,2.539787411034563,12,2.9250030517578125,5.530002593994141,5.055002212524414,11.310001373291016,10.819999694824219,2,0.09819948646328136,-2.343597167338315,94.54000091552734,-1.0061788862934218,91.91999816894531,-6.652165259648654,94.26000213623048,0.09819948646328136
11742,2018-12-20,90.08999633789062,91.37999725341795,89.19999694824219,90.7699966430664,9235000.0,-0.004860294348163374,1.2947353204544096,0.17847788475401694,37.51700070351319,44.51655005405357,3.529765757718792,5.776549488769064,6.406689243833057,14.72351600433835,13.712776299621094,2.180000305175767,-1.4914103269945542,-5.297002792358398,-10.93120370181505,0.33719811709825365,-8.114103247086732,-2.4799023376300653,7.174122243508734,13.107500289332696,-30.175681657963075,2.817100454728328,12,3.1950035095214844,5.8000030517578125,5.565004348754883,11.54000473022461,12.050003051757812,3,0.07248314656601873,1.16969272881962,90.52999877929688,-2.343597167338315,94.54000091552734,-1.0061788862934218,91.91999816894531,0.07248314656601873
11743,2018-12-21,90.41000366210938,93.31999969482422,89.87000274658203,90.4499969482422,14349200.0,0.0035520849953032396,-5.160735694822888,0.05881362968284018,32.71063897691259,43.40632005766278,3.2418419379599754,5.276575410897692,5.927515459021578,14.215862928588152,13.518313727372183,3.4499969482421875,-1.8974241957574094,-4.690995788574213,-10.732389246050872,1.3503976689024455,-7.711692517312542,-1.6702990598358838,5.886420323311128,17.846689824895435,-17.610793635460332,3.0206967287383315,12,2.8749961853027344,5.4799957275390625,5.304996490478516,10.254997253417969,10.269996643066406,4,0.05618840831646987,1.2947353204544096,90.08999633789062,1.16969272881962,90.52999877929688,-2.343597167338315,94.54000091552734,0.05618840831646987
11744,2018-12-24,87.80000305175781,90.5500030517578,87.76000213623047,90.0,5621600.0,-0.028868493580709864,-1.4473705344594379,55.00915681035817,26.61771651967392,40.825883758329525,5.488402162098353,7.706767518750468,8.335390479401312,16.62624522717327,13.262959159046439,2.7900009155273295,-2.570896659066676,-6.9359966278076115,-13.803273979514941,-0.06871927610028195,-10.369635303661283,-3.5023579519539396,7.644849689201294,0.48662907040203746,-28.009956584308224,3.4336386758536652,12,4.7649993896484375,7.369998931884766,7.932497024536133,12.624996185302734,14.189994812011705,0,0.1627561821120771,-5.160735694822888,90.41000366210938,1.2947353204544096,90.08999633789062,1.16969272881962,90.52999877929688,0.1627561821120771
11745,2018-12-26,92.9800033569336,93.02999877929688,87.69999694824219,88.80000305175781,8075200.0,0.05899772352083166,1.4906602113774472,-1.9000027743291326,44.548945159004106,40.45559627239449,0.07134808069992005,2.3810664764278187,2.9589981703567787,11.255401259441086,12.989314270723758,5.3300018310546875,-2.2668411486033477,-1.5859966278076172,-8.450250544524124,5.27825728890889,-5.018123586165871,1.8461303305506362,1.388970299363507,73.23164343989079,40.95541922491831,3.4321269583582557,12,-0.8250045776367188,2.1599960327148438,2.7524967193603516,7.444995880126953,8.819999694824205,2,0.12292966113690129,-1.4473705344594379,87.80000305175781,-5.160735694822888,90.41000366210938,1.2947353204544096,90.08999633789062,0.12292966113690129
11746,2018-12-27,93.80999755859376,93.87999725341795,90.5500030517578,91.36000061035156,5882300.0,0.00892658820922998,1.5714277297953598,0.5861236290362357,43.805151845906245,39.83546078351742,-1.198182664238388,1.4298470809309975,1.991722213412757,10.22739302862145,12.745832207373981,3.3299942016601562,-2.13388456283036,-0.6325023651122876,-7.455669035501728,6.190664305277153,-4.044085700307008,2.7790809700824326,-6.110000610351577,98.86731890991064,64.88593509024969,3.4115833351947233,12,-1.9650001525879048,1.3300018310546733,1.922502517700181,6.0100021362304545,8.510002136230455,3,0.09455285126771074,1.4906602113774472,92.9800033569336,-1.4473705344594379,87.80000305175781,-5.160735694822888,90.41000366210938,0.09455285126771074
11747,2018-12-28,93.80999755859376,95.75,93.08000183105469,94.05999755859376,5022200.0,0.0,-2.122820480788055,-0.10204094343030402,53.05686164183614,40.3681082613046,-1.694628636269485,1.137700815984445,1.7639228209820033,10.023057523554826,12.844132053152013,2.6699981689453125,-2.308301158304147,-0.4100021362304602,-6.995084564180885,6.175080291719965,-3.702543350205673,2.8825390777447524,-6.110000610351577,75.90059992607564,36.230914994787426,3.292541213975213,12,-1.9699974060058736,1.3300018310546733,1.922502517700181,5.640003204345689,12.67000579833983,4,0.080375238372838,1.5714277297953598,93.80999755859376,1.4906602113774472,92.9800033569336,-1.4473705344594379,87.80000305175781,0.080375238372838
11748,2018-12-31,94.5,95.18000030517578,93.72000122070312,94.51000213623048,4113200.0,0.007355318829160629,1.1629640513826174,0.04000854492193184,51.54456494950328,41.52141338730863,-2.6228253365479333,0.22865867585670685,0.8691072973490179,9.088344484734236,13.02740652951348,1.4599990844726562,-2.522794076896858,0.4265003204345703,-5.9860002416962175,6.839000882565358,-2.7797499606308236,3.632750601499964,-6.478002929687506,84.47205557609016,40.23258610202791,3.2062502810653903,12,-2.6599998474121094,0.6399993896484375,1.1925010681152344,4.900001525878906,9.360000610351562,0,0.08084655438781407,-2.122820480788055,93.80999755859376,1.5714277297953598,93.80999755859376,1.4906602113774472,92.9800033569336,0.08084655438781407
11749,2019-01-02,94.4499969482422,95.25,92.45999908447266,92.76000213623048,6478800.0,-0.0005291328228338443,-1.436681048125105,-168.96338672744872,49.79516629260542,41.846876494802444,-2.431946013180294,-0.1545599884672555,0.7739692671729728,8.884474939601276,13.923673411915761,2.7900009155273438,-2.8142904325828653,0.6464973449707117,-5.1688469219375435,6.461841611878967,-2.261174788483416,3.554169478424839,-6.118879760742203,83.85089988911336,36.03135310896536,2.9076721334541302,1,-2.724998474121108,0.6900024414062358,1.152503967285142,4.9500045776367045,10.100006103515597,2,0.06596086350693664,1.1629640513826174,94.5,-2.122820480788055,93.80999755859376,1.5714277297953598,93.80999755859376,0.06596086350693664
11750,2019-01-03,88.87999725341797,92.79000091552734,88.68000030517578,91.83000183105469,11667500.0,-0.05897300026252561,-1.4537328253141149,-1.7455701974168325,36.81005488108224,41.822900107781905,2.515255510289407,4.68784279132548,6.172376001922572,14.194695723913512,14.27232198167378,5.7699966430664205,-3.120041105089399,-4.309002304077154,-9.398929521494978,0.7809249133406695,-6.853965912786066,-1.7640386953682423,-0.2521247534179736,2.828811271216894,-40.30770461893014,2.5449636087089087,1,2.845001220703125,6.260002136230469,6.305004119873047,10.520004272460938,15.880004882812514,3,0.14750226165029945,-1.436681048125105,94.4499969482422,1.1629640513826174,94.5,-2.122820480788055,93.80999755859376,0.14750226165029945
11751,2019-01-04,92.9000015258789,93.37999725341795,89.47000122070312,89.93000030517578,7707600.0,0.04522957241997827,-1.0102810520328638,-1.0067785125548605,45.14211314945309,42.670134823997444,-1.2663832824157737,0.43745137799132294,1.9768863598473558,10.003511724935123,14.902502360324343,4.499999999999986,-2.9423701710987444,-0.12849807739257812,-5.029540364579503,4.772544209794347,-2.5790192209860408,2.3220230662008845,-4.220001220703125,59.68884586787874,19.3283502880524,2.450521143593465,1,-1.1750030517578125,2.2399978637695312,2.0275001525878906,6.5,13.54000091552733,4,0.09580195241869438,-1.4537328253141149,88.87999725341797,-1.436681048125105,94.4499969482422,1.1629640513826174,94.5,0.09580195241869438
11752,2019-01-07,94.5,95.22000122070312,92.36000061035156,92.8000030517578,5023900.0,0.017222803528968544,-1.2170531632393558,0.572389309604304,50.39629737786362,44.63520797965867,-2.4306451770643207,-1.4594747640575179,0.19929045116947464,8.242294561828956,14.724553838622725,2.8600006103515625,-3.09551293616866,1.6125003814697294,-2.9168598404974375,6.141860603436896,-0.6521797295138612,3.87718049245332,-5.819999694824219,88.58447435559484,46.480121397263765,2.264680110983585,1,-2.7750015258789062,0.6399993896484375,0.4275016784667969,4.900001525878906,12.650001525878906,0,0.08275131952194936,-1.0102810520328638,92.9000015258789,-1.4537328253141149,88.87999725341797,-1.436681048125105,94.4499969482422,0.08275131952194936
11753,2019-01-08,94.37999725341795,95.63999938964844,93.02999877929688,95.26000213623048,5863500.0,-0.0012698703342015616,2.1829287581760157,-0.5176508603279872,54.38345918018596,47.720290497493345,-1.886681501938412,-1.245828818074557,0.40228004740684753,8.192357323303256,14.123846340354007,2.6100006103515625,-2.571963681211926,1.3924976348876754,-3.17781237731198,5.962807647087331,-0.8926573712121524,3.677652640987503,-5.417196960449203,81.89651864981602,33.948379183593815,2.285155006099828,1,-2.654998779296861,0.760002136230483,0.5475044250488423,5.020004272460952,12.59000396728517,1,0.12820519660565521,-1.2170531632393558,94.5,-1.0102810520328638,92.9000015258789,-1.4537328253141149,88.87999725341797,0.12820519660565521
11754,2019-01-09,96.23999786376952,96.48999786376952,94.72000122070312,95.0500030517578,6909400.0,0.019707572202585677,1.0946770137825945,-1.3522593286169629,53.11354543594832,48.67191275048714,-2.7083811286513253,-3.0711162240935863,-1.3436720564704956,6.183322932306595,13.328905596457972,2.1100006103515625,-1.9523182808441817,3.130498504638652,-1.656273595492138,7.917270604769442,0.7371124545732499,5.523884554704054,-7.005709582519515,96.79897467157448,47.31844925221691,2.393386050065397,1,-3.654998779296861,-1.0999984741210795,-1.7199954986572124,3.160003662109389,11.330001831054702,2,0.0791770876529776,2.1829287581760157,94.37999725341795,-1.2170531632393558,94.5,-1.0102810520328638,92.9000015258789,0.0791770876529776
11755,2019-01-10,97.72000122070312,97.94000244140624,95.47000122070312,95.76000213623048,6748500.0,0.015378256336088025,1.0583330419330457,1.6470652348132595,64.51351790888839,50.97284231304071,-3.8501965605085076,-4.533080121724467,-2.6510698504569348,4.564572302688134,13.21454842006731,2.470001220703111,-1.1364213471578353,4.451501846313477,-0.7302964906585458,9.633300183285499,1.8606026778274583,7.042401014799495,-8.050370364501958,97.40258336485992,41.640135405082056,2.5908991684860125,1,-4.409999847412109,-2.5800018310546875,-2.572500228881836,1.6800003051757812,9.55999755859375,3,0.06989359133990325,1.0946770137825945,96.23999786376952,2.1829287581760157,94.37999725341795,-1.2170531632393558,94.5,0.06989359133990325
11756,2019-01-11,98.58999633789062,99.06999969482422,96.80999755859376,97.02999877929688,4738800.0,0.008902938050753706,-1.2600021362304867,0.7959174935091786,66.86507119553764,52.507087819007545,-4.437493455042173,-5.46428263499368,-3.322540911153567,3.5556482206806095,13.472375218866484,2.2600021362304545,0.2222812975172701,5.182497024536133,-0.41853875891381165,10.783532807986077,2.3819791328111535,7.983014916261112,-8.258735754873058,92.84644675966722,30.37941823724067,2.8005178917249727,1,-4.714996337890625,-4.1999969482421875,-2.097494125366211,0.8100051879882812,9.35000610351561,4,0.06258247314660426,1.0583330419330457,97.72000122070312,1.0946770137825945,96.23999786376952,2.1829287581760157,94.37999725341795,0.06258247314660426
11757,2019-01-14,96.33000183105469,97.81999969482422,95.98999786376952,97.30999755859376,5060100.0,-0.022923162499067562,-1.2048166191745358,-0.628203372588921,60.90640807310274,53.54729261051859,-1.991915589666732,-3.3367740509583825,-0.9767790250443085,5.671901541067143,13.50521242028743,2.599998474121108,0.5714480678571334,2.8980022430419865,-2.7519084725633576,8.54791295864733,0.07304688523930736,5.722957600844666,-5.124867336856454,54.63580383364386,-12.918742676126342,2.8249553578026725,1,-2.4550018310546875,-2.9450035095214844,0.8599987030029297,3.0699996948242188,10.30999755859375,0,0.10495173277462033,-1.2600021362304867,98.58999633789062,1.0583330419330457,97.72000122070312,1.0946770137825945,96.23999786376952,0.10495173277462033
11758,2019-01-15,97.62999725341795,98.04000091552734,96.63999938964844,96.98999786376952,4690800.0,0.01349522887628729,-1.0895602268328122,-0.6530634488127581,69.02825475862542,55.68430244007637,-3.130427298016272,-4.607586227801036,-2.1689747307028,4.194666470869507,13.307024066874254,1.7099990844726562,0.9399686969032359,4.029497909545881,-1.9175816129439198,9.976577432035683,1.0559581483009879,7.003037670790775,-5.638376239157125,66.8964839879119,-8.764068697496882,2.973539761244897,1,-3.7549972534179545,-4.244998931884751,-0.4899959564208842,1.480003356933608,9.68000030517581,1,0.09751105746474509,-1.2048166191745358,96.33000183105469,-1.2600021362304867,98.58999633789062,1.0583330419330457,97.72000122070312,0.09751105746474509
11759,2019-01-16,97.16999816894531,98.11000061035156,97.02999877929688,97.68000030517578,4559500.0,-0.004711657250984325,-1.7341786821443403,-0.7968790978232363,59.924197548979386,58.25254051428717,-2.5077358620975616,-3.9358993357507615,-1.758073337863408,4.462093997357414,12.364994357626289,1.0800018310546875,1.0122019260351607,3.3069988250732365,-2.7893494897728743,9.403347139919347,0.2588246676501882,6.355172982496285,-4.470539286628139,47.222157466531314,-27.5581833356334,3.048174157423054,1,-2.8999977111816406,-3.7849998474121094,0.24000167846679688,1.7050018310546875,11.020004272460923,2,0.10085420640555087,-1.0895602268328122,97.62999725341795,-1.2048166191745358,96.33000183105469,-1.2600021362304867,98.58999633789062,0.10085420640555087
11760,2019-01-17,97.54000091552734,98.44000244140624,95.8499984741211,96.12000274658205,6872300.0,0.0038077879340774334,-1.6428521381694041,-2.784298472631504,59.03148445838874,59.795803993057795,-1.6987767159134108,-4.2895534838773415,-2.0920022507729215,3.8963631296076073,11.805241294642109,2.590003967285142,1.1000363016669326,3.5270015716552763,-2.7833567902694085,9.837359933579961,0.371822390692941,6.682180752617612,-4.20348795195946,52.48452797285642,-18.45381691179694,3.1551791809623406,1,-1.8250007629394531,-4.155002593994141,-0.2649993896484375,1.3349990844726562,9.729995727539062,3,0.10282959488572452,-1.7341786821443403,97.16999816894531,-1.0895602268328122,97.62999725341795,-1.2048166191745358,96.33000183105469,0.10282959488572452
11761,2019-01-18,99.41999816894531,99.9800033569336,97.94000244140624,98.44000244140624,6677500.0,0.01927411560151726,-1.0606114317861146,0.6901387262118565,62.45006860698692,61.135111907404834,-2.8571061676472453,-5.764957929890471,-3.9326791232993514,1.8097835464864858,10.5117377181764,2.44000244140625,1.303003163461753,4.962498855590823,-1.5635734946009308,11.488571205782577,1.6994626804949462,8.2255350306867,-5.510136532251792,86.44056837998404,15.463605218722549,3.2630361750958774,1,-2.914997100830078,-5.579998016357422,-2.1449966430664062,-0.5449981689453125,6.290000915527344,4,0.07905854712444271,-1.6428521381694041,97.54000091552734,-1.7341786821443403,97.16999816894531,-1.0895602268328122,97.62999725341795,0.07905854712444271
11762,2019-01-22,96.62000274658205,98.43000030517578,95.81999969482422,98.43000030517578,11068600.0,-0.02816330189028171,1.8839824650143315,-1.8469443363175921,54.301955063965906,61.126055894491486,0.3075821613869465,-2.5831045068429006,-1.1728007959014803,4.359110418559794,9.065597633297143,3.5999984741210938,2.3356167263611667,1.8360031127929801,-4.417753420479201,8.089759646065161,-1.2908751538431176,4.962881379429078,-1.9817241034597117,19.23082566115282,-47.97203550336813,3.1268782666360915,1,0.7299995422363139,-2.780002593994155,0.6549987792968608,2.2549972534179545,9.15999603271483,1,0.11716000179087804,-1.0606114317861146,99.41999816894531,-1.6428521381694041,97.54000091552734,-1.7341786821443403,97.16999816894531,0.11716000179087804
11763,2019-01-23,95.48999786376952,97.37000274658205,94.80999755859376,96.87000274658205,10298700.0,-0.011695351383670949,1.1512604503256654,0.7624346653178433,52.021775222912105,61.00474809304303,1.8009925842862486,-1.1099113883003469,-0.09880508767399476,5.233003488990704,8.366565638300964,2.5600051879882812,2.8597904601399904,0.4519985198974439,-5.456893296747836,6.360890336542724,-2.502447388425196,3.406444428220084,4.490005493164077,13.152795793654848,-49.798439098431345,2.954445908322637,1,1.9050025939941548,-1.6499977111816264,1.7850036621093892,3.385002136230483,11.270004272460966,2,0.11676617211559726,1.8839824650143315,96.62000274658205,-1.0606114317861146,99.41999816894531,-1.6428521381694041,97.54000091552734,0.11676617211559726
11764,2019-01-24,102.08999633789062,102.51000213623048,97.8000030517578,97.95999908447266,14260300.0,0.06911717061232925,-1.1168586021201188,-2.9927410437858737,74.69159411609515,62.13564544939933,-4.338115974122701,-6.940279667425173,-6.720539710933295,-1.5945135160801556,7.212922489217741,7.020004272460966,3.27036238330507,6.337497329711908,0.6624710093094706,12.012523650114346,3.4999841695106824,9.175010489913134,-7.279998779296861,94.54538248510022,22.998101807854013,2.8375131602012207,1,-3.4299964904785014,-6.984996795654297,-4.814994812011719,-3.214996337890625,5.310005187988281,3,0.051131368478321226,1.1512604503256654,95.48999786376952,1.8839824650143315,96.62000274658205,-1.0606114317861146,99.41999816894531,0.051131368478321226
11765,2019-01-25,104.41000366210938,104.87000274658205,102.72000122070312,102.81999969482422,11041700.0,0.022725119085518886,-1.402235113098273,0.38498911009426834,72.97406035842016,62.81442202305294,-6.268554347919675,-8.811863322759507,-8.95904623916715,-4.08471340483834,7.042050987242246,2.7800064086914205,3.6577181084141444,8.08600463867188,1.378404124881854,14.793605152461907,4.732204381776867,11.439804895566894,-9.60000610351561,95.42744684642993,21.455652845750805,3.353800256895012,1,-4.57000350952147,-8.125003814697266,-7.755001068115234,-5.860004425048828,2.1599960327148438,4,0.0362034158290967,-1.1168586021201188,102.08999633789062,1.1512604503256654,95.48999786376952,1.8839824650143315,96.62000274658205,0.0362034158290967
11766,2019-01-28,102.68000030517578,104.12999725341795,101.76000213623048,101.87999725341795,7292700.0,-0.016569325699213766,-3.557712340625391,0.5031453180106132,66.24305044884046,63.40738228702381,-4.355387114482994,-6.728229503399547,-7.081178862598279,-2.533816234454548,7.024335758073824,2.650001525878892,3.9555555990060043,5.912501144409177,-1.252563935426565,13.077566224244919,2.329968604491313,9.49503368432704,-7.467602539062483,78.23060326031299,5.85493229448312,3.582532539917869,1,-2.8400001525878764,-6.395000457763672,-6.952497482299805,-4.965000152587891,2.7399978637695312,0,0.04470195095684337,-1.402235113098273,104.41000366210938,-1.1168586021201188,102.08999633789062,1.1512604503256654,95.48999786376952,0.04470195095684337
11767,2019-01-29,101.3499984741211,103.47000122070312,101.30999755859376,102.86000061035156,6153100.0,-0.012952881058646115,-1.7169789592380529,-1.887495470064244,63.205762375722415,62.76043868892347,-2.5014696269532664,-5.064021685258126,-5.648279482792489,-1.394708198170349,7.526751683341281,2.160003662109361,3.791356106680908,4.205499267578119,-3.096499768469201,11.50749830362544,0.5544997495544663,7.856498785601772,-5.751296508789039,65.00991593260945,-5.906909439345341,3.650999518023658,1,-1.509998321533189,-5.064998626708984,-6.592496871948242,-4.43499755859375,3.599998474121108,1,0.04301924692643033,-3.557712340625391,102.68000030517578,-1.402235113098273,104.41000366210938,-1.1168586021201188,102.08999633789062,0.04301924692643033
11768,2019-01-30,102.13999938964844,102.62999725341795,100.18000030517578,101.68000030517578,6430200.0,0.00779477974761944,2.402785798678674,-0.3046347243064082,61.65087203197116,62.95229140925589,-2.888171210702481,-5.536146968087394,-6.331173581396115,-2.3504333450191126,7.9279134782534,2.4499969482421733,3.5011869537290465,4.613500213623041,-2.9022281171423714,12.129228544388454,0.855636048240342,8.37136437900574,-6.170445393066387,61.3860894657157,-5.998355386486153,3.757864165382703,1,-2.2999992370605327,-5.854999542236328,-7.552499771118164,-6.604999542236328,2.720001220703125,2,0.03563735472292695,-1.7169789592380529,101.3499984741211,-3.557712340625391,102.68000030517578,-1.402235113098273,104.41000366210938,0.03563735472292695
11769,2019-01-31,100.68000030517578,101.79000091552734,100.16999816894531,101.0199966430664,8272300.0,-0.014294097250803661,-1.3823559110951542,-0.7391239447365365,55.84980162062844,62.59877109394919,-0.981090278604853,-3.77924446449191,-4.883920378028051,-1.0624986988634362,7.9876425233651505,1.970001220703125,3.514825720165959,2.842000961303711,-4.653237877579073,10.337239800186495,-0.9056184581376812,6.589620380745103,-4.3544283585937364,10.851098712906131,-50.55777326786502,3.747619419441391,1,-0.8400001525878764,-4.395000457763672,-6.092500686645508,-5.145000457763672,5.7699966430664205,3,0.06038937040748249,2.402785798678674,102.13999938964844,-1.7169789592380529,101.3499984741211,-3.557712340625391,102.68000030517578,0.06038937040748249
11770,2019-02-01,101.98999786376952,102.05999755859376,100.26000213623048,100.5500030517578,5615000.0,0.01301149736415308,1.2784835798408591,-4.235324477156449,56.60451011665503,61.94926459502342,-1.7807368051260681,-4.27594473328044,-6.188158133102135,-2.4998897797714648,7.12192106172542,1.7999954223632812,3.2357620734339463,3.4964984893798743,-2.9148082893631653,9.907805268122914,0.2908451000083545,6.702151878751394,-5.322648685187474,45.95959887870975,-10.998708757117633,3.20565338937152,2,-2.149997711181612,-5.704998016357408,-8.122495651245103,-6.524997711181626,4.529998779296889,4,0.05304445313682282,-1.3823559110951542,100.68000030517578,2.402785798678674,102.13999938964844,-1.7169789592380529,101.3499984741211,0.05304445313682282
11771,2019-02-04,101.8000030517578,102.33999633789062,101.06999969482422,101.9800033569336,5761200.0,-0.001862876909415223,1.8222578266066478,-0.12500066227622675,61.55471407657242,62.755126707535254,-1.360730077741465,-3.567926409703219,-5.890364171800087,-2.4374512337611662,6.435704449467453,1.2699966430664062,3.3528254819701147,2.8615036010742045,-3.1373262222219154,8.860333424370324,-0.13791131057385542,5.8609185127222645,-4.804547730455752,49.39404167957454,-7.5334392488489215,2.9994149116480573,2,-1.9600028991698935,-5.025001525878892,-8.152503967285142,-6.365005493164048,5.779998779296889,0,0.04685654715198018,1.2784835798408591,101.98999786376952,-1.3823559110951542,100.68000030517578,2.402785798678674,102.13999938964844,0.04685654715198018
11772,2019-02-05,102.31999969482422,102.4000015258789,100.9800033569336,102.20999908447266,6372200.0,0.005108021880923186,9.518338513704435,-0.6111134658584692,60.24465392412205,63.66877989655859,-1.1031622089653297,-3.659662486773996,-6.365864652452785,-3.047029990123633,6.294402899028874,1.4199981689453125,3.511941161178555,2.990500259399411,-2.8062311825548676,8.78723170135369,0.09213453842227182,5.888865980376551,-5.009562476510979,87.3984685380405,30.421183286020664,2.8983657209771416,2,-0.9849967956542969,-5.5449981689453125,-8.82750129699707,-6.885002136230469,4.779998779296875,1,0.030297092292484784,1.8222578266066478,101.8000030517578,1.2784835798408591,101.98999786376952,-1.3823559110951542,100.68000030517578,0.030297092292484784
11773,2019-02-06,106.4800033569336,106.88999938964844,104.0500030517578,104.26000213623048,9907800.0,0.04065679900817876,-1.1515128746062355,20.181717297822036,67.50658856509156,62.87044594644708,-3.9563427993045366,-7.237769031103397,-10.409226237194886,-7.249224573802977,6.71149424905443,4.569999694824219,3.5408634705771647,6.545503616333008,0.40810179514822664,12.682905437517789,3.4768027057406243,9.614204526925391,-8.867183517489607,93.89886966907507,34.213407326974846,3.0687009105923897,2,-2.9500045776367188,-8.695003509521484,-12.99000358581543,-11.045005798339844,4.259994506835923,2,-0.014368955301049646,9.518338513704435,102.31999969482422,1.8222578266066478,101.8000030517578,1.2784835798408591,101.98999786376952,-0.014368955301049646
11774,2019-02-07,103.86000061035156,105.58000183105469,103.13999938964844,105.0999984741211,7045700.0,-0.024605584748147225,1.2181794221786038,-0.5585572891607706,60.957002124537404,61.53521725379344,-1.183297418236151,-4.234741844971097,-7.667416147732098,-4.7059175078816935,7.297385170412668,3.3400039672851562,3.972045459864731,3.5445007324218807,-2.573265821895731,9.662267286739493,0.48561745526308187,6.6033840095806795,-5.690549997895303,54.298642013240304,-6.037539015683464,3.0588832771588046,2,-0.3300018310546875,-6.075000762939453,-10.370000839233398,-8.425003051757812,5.949996948242202,3,0.009628345793600168,-1.1515128746062355,106.4800033569336,9.518338513704435,102.31999969482422,1.8222578266066478,101.8000030517578,0.009628345793600168
11775,2019-02-08,104.5500030517578,104.80999755859376,102.13999938964844,102.4499969482422,5392400.0,0.006643582104287615,1.0381703396542774,-1.693556226888717,59.27667845244472,60.76117592086057,-2.0689217405149662,-4.623891218496851,-8.266346453714775,-5.4636337458253905,8.052424569122591,2.6699981689453267,4.638595819941557,3.8930030822753707,-2.375389287152643,10.161395451703385,0.7588068975613709,7.027199266989371,-5.857319512670003,60.40612675647217,3.232682349208069,3.1341961847140043,2,-1.0200042724609233,-6.765003204345689,-11.117504119873033,-9.115005493164048,5.469993591308608,4,0.018173063998322414,1.2181794221786038,103.86000061035156,-1.1515128746062355,106.4800033569336,9.518338513704435,102.31999969482422,0.018173063998322414
11776,2019-02-11,104.76000213623048,105.4499969482422,104.25,104.70999908447266,4553000.0,0.002008599505910258,-1.4742173981438078,0.02381090782265688,66.24101202374911,61.098425881752426,-2.182340753349365,-4.582916921029195,-8.377731741990559,-5.714307410887713,8.577583999184046,1.1999969482422017,4.096046044479792,3.794501876831063,-2.6503933360852585,10.239397089747385,0.5720542703729024,7.016949483289224,-5.575479646109045,63.95941314296435,1.9044230946984797,3.2224476064581578,2,-1.230003356933608,-6.580001831054702,-11.327503204345717,-9.620002746582045,4.869995117187472,0,0.016800252681812733,1.0381703396542774,104.5500030517578,1.2181794221786038,103.86000061035156,-1.1515128746062355,106.4800033569336,0.016800252681812733
11777,2019-02-12,106.44000244140624,106.58000183105469,105.75,105.93000030517578,5316800.0,0.016036657797993126,1.1012680232165104,10.19942020140054,71.37836988401,62.17925897642341,-3.4245190416660733,-5.762091700238841,-10.001394489786279,-7.444946470366915,9.49753078273177,1.8199996948242045,3.5061464785340064,4.969002151489249,-1.5307294347993405,11.468733737777839,1.7191363583449544,8.218867944633544,-6.793151337313176,90.52638003700628,21.36499651371554,3.249865793144295,2,-2.910003662109361,-6.815002441406236,-13.00750350952147,-11.300003051757798,5.779998779296889,1,0.010710253321123409,-1.4742173981438078,104.76000213623048,1.0381703396542774,104.5500030517578,1.2181794221786038,103.86000061035156,0.010710253321123409
11778,2019-02-13,107.1500015258789,108.12000274658205,106.66000366210938,106.79000091552734,5965200.0,0.006670415898040849,-3.7097115573932333,0.7058805929959656,62.82962200081169,62.95479457422155,-3.7426976718876404,-6.031547783589019,-10.618886673552936,-8.241248964977444,10.535048908977792,1.6800003051758097,3.2568444996195183,5.203001022338867,-1.5034319057466234,11.909433950424358,1.8497845582961219,8.556217486381613,-7.068561524652523,83.77925290663163,17.09228624920658,3.353216464042743,2,-2.959999084472642,-6.575000762939453,-13.71750259399414,-12.010002136230469,2.529998779296875,2,-0.00046666403215811503,1.1012680232165104,106.44000244140624,-1.4742173981438078,104.76000213623048,1.0381703396542774,104.5500030517578,-0.00046666403215811503
11779,2019-02-14,106.97000122070312,108.38999938964844,106.43000030517578,106.77999877929688,3438800.0,-0.0016798908316609795,-3.4044953452089084,0.5277836646462933,57.28099343559672,63.02995938743729,-2.879433342292856,-5.354225456843096,-10.424579505076395,-8.167358060802655,11.629400663421292,1.9599990844726562,3.1882495591904387,4.53300056457519,-2.1357945502861924,11.201795679436572,1.1986030071444986,7.867398122005881,-6.245476199848284,77.280029296875,13.640773777970587,3.3343975574306923,2,-2.2849998474121094,-5.415000915527344,-13.53750228881836,-11.830001831054688,0.1399993896484375,3,0.03524349443810926,-3.7097115573932333,107.1500015258789,1.1012680232165104,106.44000244140624,-1.4742173981438078,104.76000213623048,0.03524349443810926
11780,2019-02-15,107.56999969482422,107.87000274658205,106.69000244140624,107.83000183105469,3604300.0,0.00560903493759124,5.941097273644824,-1.3684147124959847,64.86322278670991,63.39757146634146,-2.9107676526354282,-5.443357585014127,-11.045558150689885,-8.895963052508705,12.876413613099185,1.1800003051758097,3.160128796529719,4.6314990997314425,-1.9951292124993358,11.25812741196222,1.3181849436160604,7.9448132558468245,-6.078927237090014,80.1932411663024,17.639620665716365,3.3133141561153874,2,-2.884998321533203,-5.970001220703125,-13.707500457763672,-12.430000305175781,0.7600021362304688,4,0.020823629916560504,-3.4044953452089084,106.97000122070312,-3.7097115573932333,107.1500015258789,1.1012680232165104,106.44000244140624,0.020823629916560504
11781,2019-02-19,107.27999877929688,107.88999938964844,106.61000061035156,107.11000061035156,3188000.0,-0.002695927455146241,-1.1880355256465434,-0.6538337392529123,69.24075870164604,64.39713866384412,-1.968713180008777,-4.77935278540231,-10.617216006262652,-8.733568847329224,13.972662702924566,1.279998779296875,3.4472649325262807,3.948498153686529,-2.7316015922766894,10.628597899649748,0.6084482807049199,7.288548026668138,-5.099033628371245,57.954512614513185,-4.11125352775732,3.340049872981612,2,-2.0149993896484375,-5.680000305175781,-13.054998397827148,-12.139999389648438,-1.30999755859375,1,0.025540621690408827,5.941097273644824,107.56999969482422,-3.4044953452089084,106.97000122070312,-3.7097115573932333,107.1500015258789,0.025540621690408827
11782,2019-02-20,107.94000244140624,108.45999908447266,107.23999786376952,107.72000122070312,3692800.0,0.006152159485638631,-1.067784774934349,1.2941387667174462,68.97906909395937,64.56074761149611,-1.953069663251128,-4.7935766410740115,-11.167364697814136,-9.4827107345902,15.201147884043662,1.2200012207031392,3.6642294343485275,4.042501831054679,-2.143215086550356,10.228218748659714,0.9496433722521687,7.135360289857189,-5.138133866608328,74.38438641591054,11.727327767657215,3.0928584588025165,2,-2.640003204345689,-6.305004119873033,-13.807502746582017,-12.800003051757798,-3.029998779296861,2,0.01565679797838726,-1.1880355256465434,107.27999877929688,5.941097273644824,107.56999969482422,-3.4044953452089084,106.97000122070312,0.01565679797838726
11783,2019-02-21,106.63999938964844,107.75,106.1999969482422,106.97000122070312,3933500.0,-0.012043755997351302,-1.5619742998020518,-1.5000000000000968,69.70898810127518,65.53319049780029,-0.7017845939223264,-2.7567536515925184,-9.611092444087546,-8.25907397414008,16.007844577317602,1.740005493164034,3.7696738334817184,2.1849987030029325,-2.678804571603578,7.048801977609443,-0.24690293430032284,4.616900340306188,-3.1591551536895537,19.469116172612694,-47.686296608078585,2.431901637303258,2,-1.3400001525878906,-5.005001068115234,-13.010000228881836,-11.5,-0.5699996948242188,3,0.052325598865263556,-1.067784774934349,107.94000244140624,-1.1880355256465434,107.27999877929688,5.941097273644824,107.56999969482422,0.052325598865263556
11784,2019-02-22,107.30999755859376,108.37999725341795,106.6500015258789,107.9000015258789,4392900.0,0.006282803570705653,1.2322591442255384,1.7878808896286618,68.37016043327372,66.54357738455907,-0.9285864333892278,-3.1785995240505542,-10.05753029289454,-9.019402557658324,16.68137889377875,1.739997863769517,3.933695013166414,2.5939968109130973,-2.2956077760242835,7.483601397850478,0.14919451744439982,5.038799104381795,-3.2316547408132266,49.11502482926745,-19.865531414220406,2.444802293468691,2,-0.9549980163574361,-5.674999237060561,-13.679998397827163,-12.169998168945327,1.3300018310546733,4,0.022085572644691798,-1.5619742998020518,106.63999938964844,-1.067784774934349,107.94000244140624,-1.1880355256465434,107.27999877929688,0.022085572644691798
11785,2019-02-25,108.19000244140624,109.48999786376952,107.83000183105469,109.0,5750200.0,0.008200586178673364,-1.169931185798326,1.3728679864999989,71.06128455353249,67.07916322120168,-1.3834416834425554,-3.9641399627312666,-10.722995785181567,-9.985537721790038,16.932431042063293,2.180000305175753,3.5318748313553385,3.285001754760728,-1.8412925021876134,8.41129601170907,0.7218546262865573,5.848148883234899,-3.5858608716226428,60.48647232200176,-10.518418896061078,2.5631471284741685,2,-0.5700035095214702,-6.040004730224595,-14.362503051757798,-13.050003051757798,2.089996337890639,0,-0.009982455002157775,1.2322591442255384,107.30999755859376,-1.5619742998020518,106.63999938964844,-1.067784774934349,107.94000244140624,-0.009982455002157775
11786,2019-02-26,107.2699966430664,108.16999816894531,106.83000183105469,108.1500015258789,3740100.0,-0.00850361195654925,1.9130413149121788,1.0864290558360143,65.89592090137472,66.47000222313109,-0.07817104825615218,-2.827604568142249,-9.635659858165994,-9.165071573429543,17.336175182483263,1.3600006103515483,3.4913963158890198,2.135496139526367,-2.9823553154898974,7.253347594542632,-0.423429587981758,4.694421867034492,-1.9818351921247768,32.52277802642213,-34.904440982501924,2.5589257275081305,2,0.5750007629394531,-5.119998931884766,-12.71999740600586,-12.129997253417969,5.480003356933594,1,0.009881655832575165,-1.169931185798326,108.19000244140624,1.2322591442255384,107.30999755859376,-1.5619742998020518,106.63999938964844,0.009881655832575165
11787,2019-02-27,105.70999908447266,106.41999816894531,104.70999908447266,106.41999816894531,4395800.0,-0.014542720307753276,3.816905040779704,0.8068126647246497,47.03159871200453,64.71466630215251,1.5280796712283973,-0.9741647658142085,-7.9239765923319965,-7.726191887272805,17.573909716155605,2.55999755859375,3.4496954241126616,0.35749855041504475,-4.443207087170109,5.158204188000198,-2.042854268377539,2.7578513692076285,3.779998779296861,20.92050743467136,-41.37540400909515,2.400352818792579,2,1.3899993896484375,-3.5600013732910156,-10.537498474121094,-10.569999694824219,7.529998779296861,2,0.002459579401024259,1.9130413149121788,107.2699966430664,-1.169931185798326,108.19000244140624,1.2322591442255384,107.30999755859376,0.002459579401024259
11788,2019-02-28,105.77999877929688,105.83999633789062,104.80999755859376,105.18000030517578,5465800.0,0.0006621861264826112,1.8611331871019303,-0.8450693631059197,59.21303116479182,64.92933716095197,1.3894206032248348,-0.7984179806409486,-7.787414018245144,-7.913661240134957,18.192396197595464,1.0299987792968608,3.2147388604941938,0.24549827575683025,-4.3122548827989675,4.803251434312628,-2.0333783035210615,2.524374855034722,3.614399108886701,22.384936570666156,-39.232106282760874,2.2788765792778967,2,1.3199996948242188,-3.6300010681152344,-10.18499755859375,-10.639999389648438,7.8499984741210795,3,-0.008224571064731179,3.816905040779704,105.70999908447266,1.9130413149121788,107.2699966430664,-1.169931185798326,108.19000244140624,-0.008224571064731179
11789,2019-03-01,106.76000213623048,107.08999633789062,105.77999877929688,106.86000061035156,4164200.0,0.009264543091726862,3.6786468480497008,-0.1666645473849947,60.31744222575728,64.42425043195725,0.4207417186419917,-1.369798292311529,-8.469771651854003,-8.969744083997526,18.998093338315392,1.30999755859375,2.69672160885375,0.9215015411377152,-3.045723440756163,4.888726523031593,-1.0621109498092238,2.9051140320846542,2.5407077758788716,42.88710408539859,-18.103069652237537,1.9836124909469357,3,0.3399963378906108,-3.1150016784668253,-11.142501831054702,-11.620002746582045,8.459999084472642,4,-0.006463117530906337,1.8611331871019303,105.77999877929688,3.816905040779704,105.70999908447266,1.9130413149121788,107.2699966430664,-0.006463117530906337
11790,2019-03-04,107.4000015258789,108.12999725341795,106.0,107.45999908447266,3278500.0,0.005994748752737422,2.0428664850136653,0.5999847409781885,61.84917378012033,63.60296321845438,-0.27480670593334366,-1.669298376949044,-8.883015101143428,-9.641518790786193,19.886148153446637,2.1299972534179545,2.4929900378045033,1.2910007476806697,-2.2903414492063376,4.872342944567677,-0.49967035076282684,3.0816718461241663,1.808894169677714,77.74575587254057,16.423499949566278,1.790671098443502,3,-0.3000030517578125,-2.5700035095214844,-10.517501831054688,-12.260002136230469,6.5400009155273295,0,0.011545603781679015,3.6786468480497008,106.76000213623048,1.8611331871019303,105.77999877929688,3.816905040779704,105.70999908447266,0.011545603781679015
11791,2019-03-05,106.56999969482422,107.79000091552734,106.5199966430664,107.66999816894531,4008600.0,-0.007728136119762419,-1.1166657129959883,18.334053916581894,50.63166690516216,61.56436297525469,0.49605598862581246,-0.4886720658464725,-7.701952674772741,-8.82688565991252,20.737482819913318,1.2700042724609375,2.4323171764780795,0.2224990844726591,-2.7308566115427197,3.175854780488038,-1.2541787635350232,1.6991769324803414,2.548918068510716,54.38601187687691,-3.1081901736317548,1.4766778480076863,3,0.529998779296875,-1.7400016784667969,-8.507499694824219,-10.28499984741211,8.349998474121094,1,0.034812790608019784,2.0428664850136653,107.4000015258789,3.6786468480497008,106.76000213623048,1.8611331871019303,105.77999877929688,0.034812790608019784
11792,2019-03-06,105.41999816894531,106.75,105.26000213623048,106.5999984741211,3568000.0,-0.010791043719358795,1.0135060596843926,1.0727290382094479,41.93848855770559,58.478751914858066,1.398019653585763,0.9544147931898124,-6.192830798810405,-7.714105221846808,21.45664209952043,1.489997863769517,2.1441390052462737,-1.0825023651123047,-3.4035715151468366,1.2385667849222273,-2.2430369401295707,0.07803220990496129,3.610741220812372,18.373514048887607,-34.31711803045369,1.160534575017263,3,1.6800003051757812,-0.5900001525878906,-7.3574981689453125,-9.134998321533203,9.459999084472642,2,0.0695314167934975,-1.1166657129959883,106.56999969482422,2.0428664850136653,107.4000015258789,3.6786468480497008,106.76000213623048,0.0695314167934975
11793,2019-03-07,104.9499969482422,105.72000122070312,103.68000030517578,104.8499984741211,5431000.0,-0.004458368704862714,1.4877953470196643,-0.08474444767724995,40.83484259382338,55.41927215491914,1.7914764419099498,1.3743797955277586,-5.372082770474279,-7.226475171134652,20.727386060292304,2.0400009155273438,1.7818301886885877,-1.4760032653808395,-3.8988195812395645,0.9468130504778856,-2.687411423310209,-0.26459510745146986,3.994327635409789,28.539269977883723,-20.171788013071076,1.2114081579293658,3,1.6350021362304545,-0.11999893188477984,-6.887496948242202,-8.664997100830092,11.810005187988281,3,0.07899000625617614,1.0135060596843926,105.41999816894531,-1.1166657129959883,106.56999969482422,2.0428664850136653,107.4000015258789,0.07899000625617614
11794,2019-03-08,104.86000061035156,105.11000061035156,103.3499984741211,103.69000244140624,5180800.0,-0.0008575163459511037,1.1077893005619261,11.700160219728394,37.10754234452133,51.64663413169568,1.6733653252782545,1.6265278051112375,-4.841012757153777,-7.123824843933221,20.260837116420216,1.7600021362304688,1.3501373262352132,-1.61599960327149,-3.849744891974595,0.6177456854316148,-2.7328722476230496,-0.49912695891993053,3.8737510021613843,31.590010917379157,-12.596013900750027,1.116872644351554,3,0.8999977111816406,-0.030002593994140625,-6.7975006103515625,-8.575000762939453,10.229995727539062,4,0.08363529078790255,1.4877953470196643,104.9499969482422,1.0135060596843926,105.41999816894531,-1.1166657129959883,106.56999969482422,0.08363529078790255
11795,2019-03-11,106.4499969482422,106.9000015258789,105.0,105.16000366210938,3319800.0,0.015163039563569125,-1.3602494479353255,1.1025600897270356,46.48602485073928,49.48997901495841,-0.21166613634849796,0.19623360147988933,-6.129357980680297,-8.716701688600736,20.38456845130931,2.0400009155273438,1.022386404159647,-0.12100296020506107,-2.16326165984853,1.9212557394384078,-1.1421323100267955,0.9001263896166734,1.9607294759672271,69.81974706165404,26.244496155595016,1.0211293498217353,3,-0.7099990844726705,-1.5749969482422017,-8.387496948242202,-10.164997100830092,9.920005798339844,0,0.08238613925677285,1.1077893005619261,104.86000061035156,1.4877953470196643,104.9499969482422,1.0135060596843926,105.41999816894531,0.08238613925677285
11796,2019-03-12,106.5199966430664,107.0500030517578,105.76000213623048,106.8499984741211,3047200.0,0.0006575828730013278,2.5341958948205106,-0.25581670432097753,43.671993412342644,49.1166895372182,-0.44615987146285363,0.2791616276589082,-5.917431053636079,-8.762698685332055,20.359533016330012,1.2900009155273153,0.6690772892674204,-0.1390029907226591,-1.995961862879014,1.7179558814336957,-1.0674824268008365,0.7894764453555183,1.5870861041377253,85.67552019003388,44.097311843427306,0.9284794360781747,3,-0.779998779296875,-1.2849960327148438,-8.457496643066406,-10.234996795654297,9.080001831054688,1,0.06965833676472255,-1.3602494479353255,106.4499969482422,1.1077893005619261,104.86000061035156,1.4877953470196643,104.9499969482422,0.06965833676472255
11797,2019-03-13,107.58000183105469,108.29000091552734,106.66000366210938,107.16000366210938,3911100.0,0.009951231894422596,-1.2957737398050742,-1.2727146622277707,54.2805168527459,48.56863239143533,-1.3555613110423224,-0.7284043062316101,-6.677379550646066,-9.835724280655086,20.18578777490862,1.7700042724609375,0.18486071590700703,0.8640022277832031,-1.034180423727534,2.7621848792939403,-0.08508909797217257,1.8130935535385788,-4.230003356933594,85.62755600034595,39.54858985980542,0.9490913257553717,3,-1.7600021362304688,-2.345001220703125,-9.272500991821289,-11.295001983642578,7.9300003051757955,2,0.06822826002008697,2.5341958948205106,106.5199966430664,-1.3602494479353255,106.4499969482422,1.1077893005619261,104.86000061035156,0.06822826002008697
11798,2019-03-14,107.0999984741211,107.68000030517578,105.97000122070312,107.26000213623048,5393700.0,-0.0044618270009643135,2.4199981689453125,-0.3809627611262827,49.026882438913596,47.314125748452696,-0.7472011989277689,-0.26597584689167775,-5.918954908979288,-9.361924742440891,19.49708459936952,1.7099990844726562,-0.17723945860281276,0.3864990234374943,-1.5094070921919496,2.282405139066938,-0.5614540343772205,1.3344520812522092,-3.6511999511718756,75.91089365803032,28.967778031642112,0.9479530578147195,3,-1.279998779296875,-1.2849998474121094,-8.04499626159668,-10.814998626708984,7.849998474121108,3,0.07264237992661382,-1.2957737398050742,107.58000183105469,2.5341958948205106,106.5199966430664,-1.3602494479353255,106.4499969482422,0.07264237992661382
11799,2019-03-15,110.73999786376952,110.8000030517578,107.98999786376952,108.0,13932300.0,0.03398692288990057,-1.0362340674316117,-17.12459469769055,59.40956978694582,47.043058638099964,-4.205522560924209,-3.8040928493856683,-9.230883464770415,-12.955090216880293,19.057727467905472,3.7000045776367045,0.020572981603962148,3.837998580932606,1.221856882906792,6.45414027895842,2.529927731919699,5.146069429945513,-7.194375292968729,98.96542833766104,51.51569998041359,1.3080708490129092,3,-3.664997100830064,-4.269996643066392,-10.082498550415025,-13.444999694824205,5.6399993896484375,4,0.05436160726557593,2.4199981689453125,107.0999984741211,-1.2957737398050742,107.58000183105469,2.5341958948205106,106.5199966430664,0.05436160726557593
11800,2019-03-18,109.80999755859376,111.13999938964844,108.91999816894531,110.0500030517578,4408900.0,-0.008398052403069567,-1.1980163616174282,-0.08759331397209544,59.36578150345159,48.013515815687676,-3.2382499809641416,-2.8434587305226415,-7.797289689949281,-11.962750504870115,18.628950620491207,2.220001220703125,0.04271523368154817,2.7959983825683707,-0.11565831620261235,5.707655081339354,1.3401700331828863,4.251826731953855,-5.974199768554698,75.2787637538344,24.869285716935636,1.4558283493854893,3,-2.5649986267089986,-3.1699981689453267,-9.152498245239272,-12.514999389648452,8.620002746582017,0,0.04808304249783357,-1.0362340674316117,110.73999786376952,2.4199981689453125,107.0999984741211,-1.2957737398050742,107.58000183105469,0.04808304249783357
11801,2019-03-19,110.0199966430664,110.8000030517578,109.5500030517578,110.58000183105469,3592100.0,0.0019123858404659355,1.499980926659261,2.3333015449173087,67.64944794706298,50.87028908117183,-3.249077122110137,-2.9910096405084943,-7.620468671196335,-12.131868188622462,18.214448459765904,1.25,-0.011502924529011693,2.868997573852539,-0.3382039622585751,6.076199109963653,1.265396805796982,4.472598341908096,-5.745946757050774,78.33649626203807,23.197314368981807,1.6036007680555544,3,-2.7749977111816406,-2.7749977111816406,-9.362497329711914,-12.724998474121094,7.150001525878906,1,0.05771683600497379,-1.1980163616174282,109.80999755859376,-1.0362340674316117,110.73999786376952,2.4199981689453125,107.0999984741211,0.05771683600497379
11802,2019-03-20,109.62999725341795,110.9000015258789,109.02999877929688,110.13999938964844,3829400.0,-0.003544804595056572,-1.1871388862862675,0.9107096633561105,65.3631145449796,53.595652631300304,-2.4575217086044034,-2.6012772152535177,-6.89178623729957,-11.711302758956023,17.52303458459916,1.8700027465820312,-0.14800109235591208,2.3944984436034957,-0.9846722611259793,5.773669148332971,0.7049130912387511,4.08408379596824,-4.943990397184351,70.79298508652033,11.0351199602094,1.6895853523647388,3,-2.384998321533189,-2.384998321533189,-8.774997711181626,-12.334999084472642,7.580001831054702,2,0.054455909607505015,1.499980926659261,110.0199966430664,-1.1980163616174282,109.80999755859376,-1.0362340674316117,110.73999786376952,0.054455909607505015
11803,2019-03-21,112.22000122070312,112.9800033569336,109.9499969482422,110.01000213623048,5772700.0,0.023624956965913047,-1.6008533099322722,-4.333313387287239,69.30691787182084,57.17336102322247,-4.367069936260805,-5.008600806999752,-9.102159538180686,-14.12380035566622,17.521378863441033,3.350006103515639,0.005082616953544061,4.705502319335935,0.6747495282481708,8.736255110423699,2.6901259237920527,6.720878714879817,-7.146754812464636,84.76951303417174,21.932559624365567,2.0153763955438793,3,-3.229999542236328,-4.055000305175781,-10.642501831054688,-14.925003051757812,4.479995727539077,3,0.02931742006540272,-1.1871388862862675,109.62999725341795,1.499980926659261,110.0199966430664,-1.1980163616174282,109.80999755859376,0.02931742006540272
11804,2019-03-22,109.68000030517578,112.41000366210938,109.52999877929688,111.72000122070312,3773500.0,-0.02263411947868299,-1.4615384615384615,-0.9230777197421944,57.10722432881343,58.35349429856404,-1.1973659341328755,-2.4052604000660978,-6.264178379767429,-11.415428767839671,17.251337068127214,2.8800048828125,0.3252519296674876,2.047001266479498,-2.0962196564855873,6.190222189444583,-0.0246091950030376,4.118611727962033,-3.9742133410416898,18.719240519173997,-40.48729550090681,2.0716104614825417,3,-0.30999755859375,-1.5149993896484375,-7.29749870300293,-11.770000457763672,8.150001525878906,4,0.04804883869805865,-1.6008533099322722,112.22000122070312,-1.1871388862862675,109.62999725341795,1.499980926659261,110.0199966430664,0.04804883869805865
11805,2019-03-25,107.11000061035156,109.22000122070312,106.26000213623048,108.12999725341795,5479100.0,-0.02343179875705148,-1.1764750431258275,0.49999813005119226,51.518562207219944,59.22533527577263,1.6495708255590955,0.08398569585881432,-3.4676305873943534,-8.670973255911193,16.10681614750811,3.4199981689452983,0.6688362117079976,-0.46899833679199787,-4.609803815160731,3.6718071415767355,-2.5394010759763717,1.601404402392376,5.870002746582031,12.64878451959782,-45.21907397840783,2.0704027391843693,3,2.365001678466797,1.0550003051757812,-3.989999771118164,-9.06500244140625,9.180000305175781,0,0.08654650910505635,-1.4615384615384615,109.68000030517578,-1.6008533099322722,112.22000122070312,-1.1871388862862675,109.62999725341795,0.08654650910505635
11806,2019-03-26,108.33000183105469,108.75,107.38999938964844,108.27999877929688,3085500.0,0.01139017098077777,2.0561832427520703,-0.049022761101928235,58.15126797501836,59.6554187338029,0.7971480813277623,-1.1094109209594336,-4.470283092710929,-9.70158582935754,15.398845557924743,1.6399993896484375,1.128366535338074,0.6980026245117159,-3.4532717493544567,4.8492769983778885,-1.3776345624213775,2.7736398114448093,4.515601501464843,30.803561291728776,-30.735697901242297,2.0756371869330885,3,1.1450004577636719,-0.16500091552734375,-5.187501907348633,-10.285003662109375,9.129997253417969,1,0.09323362229673426,-1.1764750431258275,107.11000061035156,-1.4615384615384615,109.68000030517578,-1.6008533099322722,112.22000122070312,0.09323362229673426
11807,2019-03-27,105.97000122070312,108.83000183105469,105.4499969482422,108.38999938964844,4797200.0,-0.021785290967059057,1.0484859133763884,-48.39700945987183,52.583596729023576,60.05060921048179,3.2461169269784165,1.3397571786319702,-1.8430183959854674,-7.208864798142997,15.34357067887595,3.380004882812486,1.324937651372565,-1.6749980926513643,-5.802489944381421,2.452493759078692,-3.7387440185163996,0.3887478332136709,6.74389008789062,6.905761353147276,-56.3784860327428,2.0637459258650317,3,3.2449989318847656,2.1949996948242188,-2.5375022888183594,-7.9250030517578125,11.5,2,0.10569025968883428,2.0561832427520703,108.33000183105469,-1.1764750431258275,107.11000061035156,-1.4615384615384615,109.68000030517578,0.10569025968883428
11808,2019-03-28,104.91000366210938,106.4000015258789,103.62999725341795,105.98999786376952,5386400.0,-0.010002807836022365,1.9157916293562953,0.4462789333972211,50.12072195931335,59.018515007411516,4.428498591085244,2.4572178502231026,-0.5644727586201697,-6.018408568403331,15.513571099728185,2.7700042724609517,1.5430446789606407,-2.691495895385742,-6.91887600552397,1.5358842147524854,-4.805185950454856,-0.5778058403166284,7.51333187207031,14.578650050008262,-50.53711500169632,2.113690055069117,3,3.3949966430664062,3.2549972534179688,-1.4425048828125,-6.830005645751953,10.949996948242188,3,0.11724330371752445,1.0484859133763884,105.97000122070312,2.0561832427520703,108.33000183105469,-1.1764750431258275,107.11000061035156,0.11724330371752445
11809,2019-03-29,106.06999969482422,106.62999725341795,105.36000061035156,106.0500030517578,4327700.0,0.01105705835690296,1.228080390306614,-0.018515509653368588,49.063123438523355,57.87377522241949,2.8344742529086915,1.3100447673537587,-1.4731060551744974,-7.116039413240685,15.229082732638306,1.7199935913085795,1.5728735483891683,-1.496999740600586,-5.764369103568143,2.770369622366971,-3.6306844220843573,0.6366849408831854,5.8257355425097614,43.64938657800758,-20.009182182561226,2.1336846814837784,3,2.2350006103515625,2.095001220703125,-2.6025009155273438,-7.990001678466797,7.8600006103515625,4,0.10021681233149549,1.9157916293562953,104.91000366210938,1.0484859133763884,105.97000122070312,2.0561832427520703,108.33000183105469,0.10021681233149549
11810,2019-04-01,108.63999938964844,108.95999908447266,106.93000030517578,107.98999786376952,5349800.0,0.024229279741853516,2.1472826954809174,32.505532239580816,54.65320928481648,56.4297487043921,0.09058270542162461,-1.2251060770815343,-3.768624957096364,-9.5675397812591,14.502033055064492,2.8899993896484375,1.78363095108773,1.011000061035162,-3.282107191657616,5.30410731372794,-1.135553565311227,3.157553687381551,2.7597915686505843,93.99625544291985,31.75441909882997,2.1465536263463907,4,-0.33499908447265625,-0.47499847412109375,-4.645000457763672,-10.560001373291016,3.9199981689453267,0,0.08459133369879135,1.228080390306614,106.06999969482422,1.9157916293562953,104.91000366210938,1.0484859133763884,105.97000122070312,0.08459133369879135
11811,2019-04-02,110.27999877929688,110.43000030517578,108.18000030517578,108.97000122070312,7005500.0,0.01509572347995336,1.795029996303773,2.015376128267383,55.77910290602846,55.36485852228642,-1.6859527653098354,-2.7119538791147306,-5.170034621421394,-11.087880685775957,13.908746678479996,2.25,1.5921846032776301,2.4654994964599553,-1.9536995295045472,6.884698522424458,0.25589998347770404,4.6750990094422065,0.6536045567092827,97.79409619764611,36.919571372674895,2.2095995129822503,4,-1.9749984741210938,-2.1149978637695312,-5.395000457763672,-11.685001373291016,1.8700027465820312,1,0.054497662339099806,2.1472826954809174,108.63999938964844,1.228080390306614,106.06999969482422,1.9157916293562953,104.91000366210938,0.054497662339099806
11812,2019-04-03,112.75,114.1500015258789,111.4000015258789,111.87999725341795,7036700.0,0.0223975448680076,-2.005474003693806,0.6641254717420786,61.14398790131447,54.45786630334126,-4.0977627410922395,-4.853494540993211,-7.277559252024432,-13.446277000061741,14.26314406867688,3.8700027465820312,1.522023912518847,4.569000625610357,-0.21481761486799655,9.352818866088711,2.1770915053711803,6.960909745849534,-9.120002746582045,86.69200610931497,26.574417656854195,2.3919091202391787,4,-3.8600006103515625,-4.0,-7.75250244140625,-14.15500259399414,-0.15000152587890625,2,0.04177382780020089,1.795029996303773,110.27999877929688,2.1472826954809174,108.63999938964844,1.228080390306614,106.06999969482422,0.04177382780020089
11813,2019-04-04,113.23999786376952,114.2699966430664,112.36000061035156,112.37999725341795,5035600.0,0.004345879057822799,-3.244464412871858,0.9885033279839884,55.63063140465421,54.29380042287913,-4.94821615646336,-4.9440672314364065,-7.355484217386859,-13.821645598628606,15.345557393253046,1.9099960327148438,1.335955869112766,4.644498443603496,-0.3905626040374983,9.67955949124449,2.1269679197829987,7.162028967423993,-9.39960052490234,88.43996365974753,31.86340570305611,2.5175305238204975,4,-4.2900009155273295,-4.430000305175767,-8.61499977111815,-14.645000457763658,-6.1299972534179545,3,0.037354322118783534,-2.005474003693806,112.75,1.795029996303773,110.27999877929688,2.1472826954809174,108.63999938964844,0.037354322118783534
11814,2019-04-05,113.62999725341795,114.12000274658205,113.30999755859376,113.80999755859376,3318300.0,0.0034440073914308034,1.0249859334915692,-0.20930253189265383,58.81809878694006,55.10486004284803,-5.27355541413786,-4.894285237780238,-7.533153061205169,-14.114022209402208,16.626198108467754,0.8800048828125284,1.2154585297913911,4.595998001098621,-0.5944347736355695,9.786430775832812,2.000781613731533,7.19121438846571,-9.372415942382801,91.28065791607227,35.538487880474975,2.5952163873670937,4,-4.680000305175767,-4.8199996948242045,-9.004999160766587,-15.034999847412095,-4.589996337890611,4,0.019625129022578847,-3.244464412871858,113.23999786376952,-2.005474003693806,112.75,1.795029996303773,110.27999877929688,0.019625129022578847
11815,2019-04-08,115.22000122070312,115.41999816894531,113.31999969482422,113.8000030517578,4580800.0,0.013992818848170385,1.3077006916788934,-7.88886534141366,61.284731707914716,55.453022679836515,-6.249362787031373,-6.106666646102354,-8.962764914820724,-15.558164624653571,17.41489524669369,2.0999984741210938,0.8289069562494689,5.747501754760748,0.021996168327177656,11.473007341194318,2.8847489615439628,8.610254547977533,-10.561923296386723,97.2376103970553,42.52127455126478,2.8627527932167887,4,-5.695003509521484,-5.835002899169922,-9.847501754760742,-16.625003814697266,-4.930000305175781,0,-0.011195980748658019,1.0249859334915692,113.62999725341795,-3.244464412871858,113.23999786376952,-2.005474003693806,112.75,-0.011195980748658019
11816,2019-04-09,113.94000244140624,114.66999816894531,113.25,114.5500030517578,4648200.0,-0.011109171721366828,2.341208150076183,-0.4295784485444988,59.00544323657211,56.16656118067524,-4.570539784059619,-4.47153546816385,-7.478169069848917,-14.096273051211156,18.180156418143405,1.970001220703125,0.7896872409401396,4.0965026855468665,-1.782992515854076,9.975997886947809,1.1567550848463952,7.036250286247338,-8.636209302412098,63.18415513874277,10.067604996870529,2.939747600700471,4,-4.415004730224595,-4.555004119873033,-7.975004196166978,-15.345005035400376,-4.7300033569335795,1,-0.012111680298779515,1.3077006916788934,115.22000122070312,1.0249859334915692,113.62999725341795,-3.244464412871858,113.23999786376952,-0.012111680298779515
11817,2019-04-10,114.91999816894531,115.19000244140624,113.54000091552734,113.87999725341795,3013300.0,0.008600980397933888,1.0885970206910067,-1.70491782775098,56.0483824105477,56.825190119701276,-4.634874130148418,-5.136809170429586,-8.195085253364851,-14.902957600005266,18.592472310200076,1.650001525878892,1.0975105116338426,4.709498596191409,-1.4830918681605283,10.902089060543346,1.6132033640154333,7.805793828367385,-9.009232728154103,83.6601176822579,33.12033475981394,3.0962952321759696,4,-4.529998779296875,-5.534999847412109,-8.954999923706055,-16.325000762939453,-8.129997253417969,2,-0.024103695502972422,2.341208150076183,113.94000244140624,1.3077006916788934,115.22000122070312,1.0249859334915692,113.62999725341795,-0.024103695502972422
11818,2019-04-11,114.87999725341795,115.43000030517578,114.12999725341795,115.05999755859376,2799300.0,-0.0003480761935669152,1.8260757793128921,-0.17307706415290616,63.11806011595754,58.3868497505273,-3.3882094877059075,-4.7263897734976155,-7.912513464834163,-14.691631290179046,19.3818963132105,1.3000030517578267,1.2001489012971263,4.280497741699207,-2.0649342926312073,10.625929776029622,1.107781724533993,7.453213758864422,-8.398677848937496,74.77050574479264,19.370964142131434,3.172716017165209,4,-3.6999969482421733,-5.489997863769517,-8.914999008178697,-16.284999847412095,-10.14999389648436,3,-0.019846786505986147,1.0885970206910067,114.91999816894531,2.341208150076183,113.94000244140624,1.3077006916788934,115.22000122070312,-0.019846786505986147
11819,2019-04-12,116.76000213623048,117.02999877929688,115.77999877929688,115.77999877929688,4881100.0,0.016364945401812214,-1.55101166981962,-5.444453863433289,75.2221717495404,60.67229002438551,-4.01454230198641,-6.463661983667663,-9.476033032433449,-16.439692251717275,19.35148872466776,2.1500015258789205,1.6880997321674727,5.85950241088868,-1.0592203464084804,12.778225168185841,2.4001410322401,9.31886378953726,-9.5627882596944,92.85722935824296,30.726051874867025,3.4593613786485777,4,-4.155002593994155,-6.570003509521499,-11.052503585815444,-18.165004730224624,-9.760002136230483,4,-0.08264817873692498,1.8260757793128921,114.87999725341795,1.0885970206910067,114.91999816894531,2.341208150076183,113.94000244140624,-0.08264817873692498
11820,2019-04-15,115.08999633789062,117.37000274658205,114.0199966430664,116.61000061035156,4265100.0,-0.014302892838177317,1.2039451889775523,-1.5510194548893905,67.26249712631355,61.94822271552831,-1.4900855514422204,-4.614392403941906,-7.544653888490899,-14.64435761749705,18.91608235610096,3.350006103515639,2.3486729475416723,3.9254966735839787,-3.217334982942731,11.068328330110688,0.3540808453206239,7.4969125018473335,-6.909503971078465,44.660075516141006,-20.54842512170852,3.5714158282633544,4,-0.7049942016601562,-4.589996337890625,-9.794998168945312,-16.494998931884766,-8.30999755859375,0,-0.052567517724140034,-1.55101166981962,116.76000213623048,1.8260757793128921,114.87999725341795,1.0885970206910067,114.91999816894531,-0.052567517724140034
11821,2019-04-16,116.37000274658205,116.8499984741211,115.62999725341795,115.83999633789062,4133700.0,0.011121786857421379,-1.5684112464763944,-0.3486874466696876,78.10810064033265,63.833124130974774,-2.0287192675783956,-5.685793909152437,-8.536899175337638,-15.738745830236155,18.457146086344427,1.7600021362304688,3.0616164879337333,4.888002777099629,-2.596949926716732,12.37295548091599,1.1455264251914485,8.63047912900781,-7.086769134197496,73.89035190814462,1.2529582333808946,3.7424763519081843,4,-1.5050010681152486,-5.8700027465820455,-11.06250381469728,-17.775005340576186,-10.540000915527358,1,-0.05224715723600237,1.2039451889775523,115.08999633789062,-1.55101166981962,116.76000213623048,1.8260757793128921,114.87999725341795,-0.05224715723600237
11822,2019-04-17,115.5999984741211,117.8499984741211,114.91000366210938,116.97000122070312,6227500.0,-0.006616862200628959,-1.1381839771173017,-2.5848795865781167,79.35196702897515,66.46882808923266,-0.9073451268401413,-4.685845569689491,-7.498911897739447,-14.821163434352314,18.350088313545832,2.9399948120117188,3.4779643849199715,3.8194984436035213,-3.8288575206734805,11.467854407880523,-0.004679538534986705,7.643676425742029,-5.3463525656328414,41.25329179332518,-37.1283228646837,3.8241779821385014,4,-0.049999237060546875,-4.8600006103515625,-10.112499237060547,-17.005001068115234,-10.54000091552733,2,-0.055276812058772995,-1.5684112464763944,116.37000274658205,1.2039451889775523,115.08999633789062,-1.55101166981962,116.76000213623048,-0.055276812058772995
11823,2019-04-18,115.51000213623048,116.18000030517578,115.12999725341795,116.18000030517578,4195800.0,-0.0007785150439318933,2.1343460338427627,0.4890487779070894,77.53790657427112,68.54880673226944,-0.5157194950498223,-4.571095321495918,-7.270562960809244,-14.571277394122092,17.60413421312196,1.0500030517578267,3.782435063374521,3.565002059936532,-4.2625770764990705,11.392581196372134,-0.34878750828127636,7.47879162815434,-4.1928668685536366,38.903519081445616,-42.05920289093273,3.913789568217803,4,0.039997100830063914,-4.770004272460952,-9.982501983642592,-16.425003051757827,-12.300003051757827,3,-0.0754913086264073,-1.1381839771173017,115.5999984741211,-1.5684112464763944,116.37000274658205,1.2039451889775523,115.08999633789062,-0.0754913086264073
11824,2019-04-22,114.9499969482422,115.1500015258789,113.6500015258789,114.52999877929688,3691200.0,-0.004848109926686828,2.658503907703759,-0.6268646518937238,70.85257487940723,69.61190041799082,0.28074161690847177,-3.7903658372685385,-6.491396510286265,-13.836569531112644,16.776786883459263,1.8600006103515767,3.7331150006022256,2.741497039794936,-5.119778682414889,10.602772762004761,-1.1891408213099766,6.672134900899849,-2.7182608316631587,30.952294451246654,-46.36399822844358,3.930637861104916,4,0.6000022888183452,-4.2099990844726705,-9.1324977874756,-15.864997863769545,-10.799995422363295,0,-0.08890816757403042,2.1343460338427627,115.51000213623048,-1.1381839771173017,115.5999984741211,-1.5684112464763944,116.37000274658205,-0.08890816757403042
11825,2019-04-23,116.37999725341795,116.52999877929688,114.5199966430664,115.4000015258789,7547400.0,0.012440194372685731,2.140631332999547,2.3333333333332207,70.44232528481058,70.88266509001731,-1.0810981226567122,-4.732932761080107,-7.7033444382365275,-15.102216094065753,17.592355802926697,2.0100021362304688,3.8931627570850225,3.7079975128173714,-3.9787432108494585,11.394738236484201,-0.13537284901605062,7.5513678746507935,-3.3617044067830193,64.99994550428484,-9.32426995834878,3.8433703618334167,4,-0.6849975585937358,-5.639999389648423,-9.607496261596665,-16.639995574951158,-10.939994812011719,1,-0.08059801920250065,2.658503907703759,114.9499969482422,2.1343460338427627,115.51000213623048,-1.1381839771173017,115.5999984741211,-0.08059801920250065
11826,2019-04-24,118.43000030517578,119.31999969482422,114.8499984741211,115.0,14483900.0,0.017614737069411746,-1.3967813392950281,3.5000155702608526,69.58617703219115,72.38686449242215,-2.7124599439178496,-6.3110430644616144,-9.513748064458468,-16.972679493702287,18.722655392048836,4.470001220703125,4.014346151563615,5.253000640869146,-2.558725298518155,13.064726580256448,1.3471376711755028,9.15886361056279,-4.779998779296875,84.3033566655633,11.066730012753922,3.9058629696936493,4,-1.9449996948242188,-6.9550018310546875,-11.48750114440918,-18.520000457763672,-14.120002746582017,2,-0.09837035798242555,2.140631332999547,116.37999725341795,2.658503907703759,114.9499969482422,2.1343460338427627,115.51000213623048,-0.09837035798242555
11827,2019-04-25,117.16999816894531,118.41999816894531,115.6500015258789,117.83999633789062,5315400.0,-0.010639214160125254,2.0273157065312555,-0.19533472575331923,62.86834746209413,72.35911864199288,-1.2289704942906496,-4.394238092519856,-8.07800753376759,-15.57025684236703,20.68469061106524,2.779998779296875,3.913447600442609,3.4329986572265625,-3.7867222753065732,10.652719589759698,-0.17686180904000537,7.04285912349313,-2.6500015258789062,62.08108959091901,-8.851035548805967,3.609860466266567,4,-0.68499755859375,-5.694999694824219,-9.924999237060547,-17.259998321533203,-12.0,3,-0.09678242310407559,-1.3967813392950281,118.43000030517578,2.140631332999547,116.37999725341795,2.658503907703759,114.9499969482422,-0.09678242310407559
11828,2019-04-26,117.20999908447266,117.25,115.30999755859376,116.0,3582600.0,0.00034139213239270383,2.0077535884742774,-1.8059737183720876,61.99730210401112,70.88968868137852,-1.0099053787277512,-3.652787094403692,-7.961070790169899,-15.452905995542551,22.03600163956871,1.9400024414062358,3.974634672896613,2.857999801635742,-3.197395966493062,8.913395569764546,-0.1696980824286669,5.885697685700151,-2.3600006103515625,62.78657333774681,-5.34144223967774,3.027697884064404,4,-0.7249984741210938,-5.7350006103515625,-9.96500015258789,-16.904998779296875,-8.08999633789061,4,-0.1036601110893487,2.0273157065312555,117.16999816894531,-1.3967813392950281,118.43000030517578,2.140631332999547,116.37999725341795,-0.1036601110893487
11829,2019-04-29,116.6999969482422,117.33999633789062,116.0,116.7300033569336,3407600.0,-0.004351182836055623,1.1440072266066077,-0.02479870363246554,55.34679499900776,69.56572177834454,-0.5691637496324091,-2.4301761038406795,-7.291018713998014,-14.82556073900453,23.56242965129638,1.339996337890625,4.065222885852762,1.8164978027343892,-2.8950528157868547,6.528048421255633,-0.5392775065262327,4.172273111995011,-1.3899993896484375,45.41664414937103,-18.24312669126077,2.3557753092606224,4,-0.2149963378906392,-5.224998474121108,-8.122495651245131,-14.029994964599624,-7.219993591308608,0,-0.11559552884780722,2.0077535884742774,117.20999908447266,2.0273157065312555,117.16999816894531,-1.3967813392950281,118.43000030517578,-0.11559552884780722
11830,2019-04-30,117.83000183105469,118.37000274658205,116.66000366210938,116.87999725341795,4533200.0,0.009682989823158739,-1.4604449225804177,-31.660055936959278,64.2074142600787,68.02120106942743,-1.4188301994501984,-2.98966985245427,-8.263885721821282,-15.851536919149595,25.528428153648353,1.7099990844726705,4.043784452236039,2.4870025634765653,-1.3770463214050466,6.351051448358177,0.5549781210357594,4.419027005917371,-2.5200042724609233,66.6667235599735,2.825061654569197,1.9320244424408073,4,-1.345001220703125,-6.355003356933594,-9.0625,-14.825000762939453,-7.639999389648452,1,-0.11609946611721389,1.1440072266066077,116.6999969482422,2.0077535884742774,117.20999908447266,2.0273157065312555,117.16999816894531,-0.11609946611721389
11831,2019-05-01,116.29000091552734,118.91999816894531,116.1999969482422,118.05999755859376,3335800.0,-0.01306968421960486,-1.7897382928194132,-1.8631453834354468,54.80701431270581,65.29398410095307,0.12139501870024105,-1.0290907257011668,-6.572053007279109,-14.134612477662117,27.158074101339057,2.720001220703111,3.5639298838934224,0.6465015411376953,-2.4101041569871597,3.7031072392625504,-0.8818013079247322,2.174804390200123,-0.3384030151367057,27.146902804488587,-32.77559259477775,1.528302849062426,5,0.19499969482421875,-4.81500244140625,-7.469999313354492,-12.439998626708984,-5.120002746582031,2,-0.09330121582854323,-1.4604449225804177,117.83000183105469,1.1440072266066077,116.6999969482422,2.0077535884742774,117.20999908447266,-0.09330121582854323
11832,2019-05-02,117.45999908447266,118.56999969482422,116.27999877929688,116.4000015258789,4532200.0,0.010061038436100844,-2.523070061152388,-0.5988698129717146,58.38750290194121,63.16616147069419,-0.8459794324102177,-1.9269299780680171,-7.594770599461867,-15.138407711128892,27.812787620993106,2.2900009155273438,3.4075665879737045,1.5809997558593807,-1.2547350089979403,4.416734520716702,0.16313237343072728,2.998867138288034,1.8600006103515625,59.55681890229712,1.4500172639780473,1.417867382428658,5,-0.9749984741210938,-5.9850006103515625,-8.639997482299805,-13.564998626708984,-4.830001831054702,3,-0.11195301914162215,-1.7897382928194132,116.29000091552734,-1.4604449225804177,117.83000183105469,1.1440072266066077,116.6999969482422,-0.11195301914162215
11833,2019-05-03,117.47000122070312,117.97000122070312,116.11000061035156,117.45999908447266,3689000.0,8.515355277061154e-05,2.6831617352681234,0.009435999309034375,52.6276734581855,61.141172423891774,-0.6132023513538343,-1.6904527484720688,-7.41242993097849,-14.901583671248488,28.434238686743,1.8600006103515625,2.924940332971701,1.3795017242431697,-1.2510444363038005,4.01004788479014,0.06422864396968464,2.694774804516655,1.7891984558105491,50.342539126799565,-3.22941508268557,1.3152730802734882,5,-0.5500030517578125,-5.995002746582031,-8.780000686645508,-13.575000762939453,-4.540000915527344,4,-0.10470760980625615,-2.523070061152388,117.45999908447266,-1.7897382928194132,116.29000091552734,-1.4604449225804177,117.83000183105469,-0.10470760980625615
11834,2019-05-06,115.86000061035156,116.0,113.5,114.12000274658205,3974300.0,-0.013705632021972058,1.4752516382452363,173.9626239511809,52.86246356900646,59.18785445546909,1.2733651304111362,0.10032378082311766,-5.646428519809959,-13.074286575471874,28.564864797561857,3.970001220703125,2.4279572931596505,-0.3419990539550781,-2.7092908638658884,2.025292755955732,-1.5256449589104761,0.8416468510003199,3.273231103515627,43.54246139553216,-10.695910230818704,1.1836459049554036,5,0.5499992370605469,-3.520000457763672,-7.625,-11.96500015258789,-5.5200042724609375,0,-0.058173639118445974,2.6831617352681234,117.47000122070312,-2.523070061152388,117.45999908447266,-1.7897382928194132,116.29000091552734,-0.058173639118445974
11835,2019-05-07,113.93000030517578,114.43000030517578,112.25,114.0,5928100.0,-0.016658038106408757,3.6881711608981353,-0.04022975905991746,41.3475221820251,56.050226138783984,3.15060557494931,2.0329559405586224,-3.6080073153917454,-10.947822261599768,28.139821854825016,3.6100006103515625,1.9525615260729268,-2.2074993133544893,-4.7511721640747595,0.3361735373657808,-3.4793357387146244,-0.9356628879943543,4.865237505859383,25.187417786674292,-25.467733189123717,1.2718364253601382,5,1.654998779296875,-0.8050003051757812,-5.694999694824219,-10.03499984741211,-2.75,1,-0.03905904446872921,1.4752516382452363,115.86000061035156,2.6831617352681234,117.47000122070312,-2.523070061152388,117.45999908447266,-0.03905904446872921
11836,2019-05-08,112.55999755859376,114.75,112.4800033569336,112.81999969482422,4819300.0,-0.012024951662532146,-9.809751312467075,3.714332425067917,39.659874784677505,53.471506952404354,4.023496822780814,3.472297744902633,-2.1136087427675534,-9.407605689316,27.768015161630633,2.2699966430664062,1.6666389306058704,-3.5085018157958814,-6.359470125396072,-0.6575335061956906,-4.93398597059597,-2.083017660995793,5.711621227558581,4.905024898144181,-45.00037991922501,1.425484154800092,5,3.025001525878892,1.1900024414062358,-4.324996948242202,-8.664997100830092,-5.25,2,-0.021055394177259212,3.6881711608981353,113.93000030517578,1.4752516382452363,115.86000061035156,2.6831617352681234,117.47000122070312,-0.021055394177259212
11837,2019-05-09,112.1500015258789,112.83999633789062,110.1999969482422,110.87999725341795,4817500.0,-0.003642466609875661,-1.0076003713158614,-4.884591684028609,38.81492596144461,50.89568738100808,4.075056689578375,3.862146580817594,-1.531125223065004,-8.828530888421966,26.9374731484188,2.6399993896484233,1.2597776579906679,-3.7799980163574247,-7.0969408934144695,-0.4630551393003799,-5.438469454885947,-2.1215265778289023,5.639887757381246,25.096570211010928,-25.11818356595181,1.6584714385285195,5,2.4099960327148438,2.609996795654297,-3.9150009155273438,-8.255001068115234,-5.430000305175781,3,-0.008738326737404933,-9.809751312467075,112.55999755859376,3.6881711608981353,113.93000030517578,1.4752516382452363,115.86000061035156,-0.008738326737404933
11838,2019-05-10,112.5999984741211,113.12999725341795,109.36000061035156,111.86000061035156,4189900.0,0.004012456015333621,3.188895811875657,0.5826735230863436,42.119394049486054,49.425976164394555,3.243444710987589,3.4072724178934237,-1.8021060067765688,-9.079887834736525,26.113864929137293,3.769996643066392,0.7008408661879031,-3.216001129150385,-6.828450518963834,0.39644826066306393,-5.022225824057102,-1.4097764342436676,4.4309015756372645,48.79515303601672,-3.69687779800244,1.8062246949067238,5,1.5400009155273438,1.7400016784667969,-3.779998779296875,-8.119998931884766,-1.55999755859375,4,0.000266419002694418,-1.0076003713158614,112.1500015258789,-9.809751312467075,112.55999755859376,3.6881711608981353,113.93000030517578,0.000266419002694418
11839,2019-05-13,107.11000061035156,110.3499984741211,106.7300033569336,109.16999816894531,7867600.0,-0.0487566424348691,-1.5673796473153654,-2.78378852082109,25.566704485172977,45.1325639671828,8.079711603744713,8.576995276514566,3.77521142130783,-3.383794214903446,25.14523644734301,5.8699951171875,0.16390331115707113,-8.22349891662597,-13.49973474654432,-2.947263086707622,-10.861616831585138,-5.5853810016668035,9.000391506677985,4.738122350044758,-44.26443438886656,2.6381179149591722,5,5.715000152587891,5.915000915527344,1.7699966430664062,-2.5700035095214844,4.190002441406236,0,0.0543366600845836,3.188895811875657,112.5999984741211,-1.0076003713158614,112.1500015258789,-9.809751312467075,112.55999755859376,0.0543366600845836
11840,2019-05-14,109.04000091552734,109.8499984741211,107.87999725341795,108.20999908447266,4068200.0,0.01801886186329882,-1.644287191881094,-0.4029139877336968,25.092847880040836,41.830989919108916,5.332494295196156,6.503966675885977,1.9361255430469697,-5.13621755508143,24.998176507715385,2.7399978637695312,-0.3580238389978945,-5.990998840332026,-11.97259104642636,-0.009406634237691947,-8.9817949433792,-3.0002027372848517,5.757136775088767,28.802974133297564,-15.084302411889556,2.9907961030471686,5,3.6100006103515625,3.9850006103515625,-0.160003662109375,-4.500003814697266,3.6699981689453125,1,0.011922188292811775,-1.5673796473153654,107.11000061035156,3.188895811875657,112.5999984741211,-1.0076003713158614,112.1500015258789,0.011922188292811775
11841,2019-05-15,110.29000091552734,110.87000274658205,107.70999908447266,108.0,4803600.0,0.011463682955838994,-1.2020910369320925,2.7590311609522935,31.740987779607707,38.87026601662741,3.5111217499968177,5.033166419389431,0.8201970712527356,-6.135540804156236,24.677205394466085,3.160003662109389,-0.725614051978539,-4.436998748779303,-10.741352885766872,1.8673553882082672,-7.589175817273087,-1.2848216802855177,3.3777379683732107,55.62501490117553,13.459191228762592,3.152177068493788,5,2.0600013732910156,2.7350006103515625,-0.8350028991699219,-3.6800003051757812,2.029998779296875,2,0.008069628998644163,-1.644287191881094,109.04000091552734,-1.5673796473153654,107.11000061035156,3.188895811875657,112.5999984741211,0.008069628998644163
11842,2019-05-16,109.20999908447266,110.62999725341795,108.0999984741211,108.93000030517578,4690600.0,-0.009792382102543185,-1.6082428818624992,0.12227016041711783,29.879280595860152,36.34266680970237,3.6853458735176616,5.913065877942245,2.0615586378090427,-4.801571875831115,24.042266459440576,2.529998779296861,-1.4045541249991231,-5.197500610351568,-11.947498645713281,1.552497425010145,-8.572499628032432,-1.8225015926707044,3.4864568256525246,38.749970197649276,-0.7741116826180416,3.3749990176808566,5,2.1550025939941406,3.81500244140625,0.24499893188476562,-1.4150009155273438,3.5200042724609375,3,-0.01739768832347721,-1.2020910369320925,110.29000091552734,-1.644287191881094,109.04000091552734,-1.5673796473153654,107.11000061035156,-0.01739768832347721
11843,2019-05-17,106.79000091552734,109.4800033569336,106.11000061035156,108.18000030517578,6944000.0,-0.022159126355027925,-1.4509110884232954,-4.964305177111717,27.260221164898866,33.497973209245984,4.951802953429677,8.059502579281641,4.633274702566396,-2.1442100613166843,23.620927111103523,3.3700027465820312,-1.930949270146499,-7.181498718261722,-14.712915080092046,0.34991764356860244,-10.947206899176877,-3.4157905373465667,5.071151637151019,14.285714285714244,-23.481217611000574,3.765708180915162,5,3.6399993896484375,5.924999237060547,3.0974979400634766,1.0049972534179688,4.69000244140625,4,-0.0006554892239357679,-1.6082428818624992,109.20999908447266,-1.2020910369320925,110.29000091552734,-1.644287191881094,109.04000091552734,-0.0006554892239357679
11844,2019-05-20,104.7300033569336,105.88999938964844,103.08999633789062,103.08999633789062,7519900.0,-0.019290172684081508,-2.414623253736759,-1.1798616828585542,21.170769873957127,31.25611184168287,5.885950117318529,9.817958081059558,6.82708219455094,0.18525638805988365,24.244294367783354,3.7000045776367188,-2.740147799964319,-8.730496597290042,-17.297950152065155,-0.16304304251492852,-13.014223374677599,-4.446769819902485,6.2109648849724834,21.079764371541362,-12.493218839946987,4.283726777387557,5,4.189994812011719,6.474994659423828,5.554996490478516,3.069995880126953,9.699996948242188,0,0.060250141853700256,-1.4509110884232954,106.79000091552734,-1.6082428818624992,109.20999908447266,-1.2020910369320925,110.29000091552734,0.060250141853700256
11845,2019-05-21,107.0,108.0,106.2699966430664,106.9000015258789,4977200.0,0.02167475002678998,-1.5441071699044648,0.060974418377458026,30.191886680177262,30.20411316340506,2.826826194479679,7.177182501742635,4.6687737386647825,-1.8820455783377952,24.121046257994216,3.2699966430664062,-3.462538105599151,-5.991500091552737,-14.905963380502413,2.922963197396939,-10.448731736027568,-1.5342684470779062,2.527793299183301,50.25707508082926,15.215611531654226,4.4572316444748346,5,1.1099967956542969,4.204998016357422,4.397499084472656,1.5999984741210938,8.860000610351562,1,0.04018694440895132,-2.414623253736759,104.7300033569336,-1.4509110884232954,106.79000091552734,-1.6082428818624992,109.20999908447266,0.04018694440895132
11846,2019-05-22,106.77999877929688,107.88999938964844,106.4000015258789,106.58999633789062,3297000.0,-0.0020560861747955794,-4.22813545710079,1.9000534065766383,26.26665794089692,28.809861161121987,2.392286403913374,6.829812243999754,4.997952836976452,-1.4718238217973578,23.215658302754843,1.4899978637695312,-4.150281866997858,-5.629001235961908,-14.569632344247111,3.3116298723232944,-10.09931679010451,-1.158685681819307,1.588991066853751,48.939018479524684,16.296388597987892,4.4703155541426005,5,1.3299980163574219,4.424999237060547,5.662502288818359,1.9900016784667969,7.980003356933608,2,0.05553474782700141,-1.5441071699044648,107.0,-2.414623253736759,104.7300033569336,-1.4509110884232954,106.79000091552734,0.05553474782700141
11847,2019-05-23,105.83000183105469,105.98999786376952,104.3499984741211,105.77999877929688,4828000.0,-0.008896768674868882,7.86497855493297,0.2631705750080308,25.170636188998174,26.926665843290003,2.6278609744993275,7.258850339716233,6.014167263000758,-0.33519936717746646,22.467849011455602,2.4300003051757812,-4.582068444377995,-6.011998367309573,-15.118121694757235,3.094124960138089,-10.565060031033397,-1.4589367035857492,2.1699981689453125,42.87953808186009,11.960464108465239,4.5530616637238275,5,1.1499977111816406,5.374996185302734,6.852499008178711,2.9850006103515767,11.360000610351548,3,0.06132474488784445,-4.22813545710079,106.77999877929688,-1.5441071699044648,107.0,-2.414623253736759,104.7300033569336,0.06132474488784445
11848,2019-05-24,105.05999755859376,107.48999786376952,104.91999816894531,106.52999877929688,2786400.0,-0.007275859955952257,-1.9371425083705194,-29.398230088495293,26.10617825918753,26.986607373736067,2.4762420818053954,7.45411193061075,6.858281067618222,0.6078321820849482,21.629472768802287,2.5699996948242045,-4.9445519431222635,-6.174502563476551,-15.39320278776789,3.0441976608147883,-10.783852675622214,-1.5651524513308885,-1.9700012207031392,40.12219452921572,10.353761679658316,4.609350112145666,5,1.920001983642564,6.145000457763658,8.085000991821275,4.3550033569335795,11.0,4,0.07300595827695622,7.86497855493297,105.83000183105469,-4.22813545710079,106.77999877929688,-1.5441071699044648,107.0,0.07300595827695622
11849,2019-05-28,103.20999908447266,105.9499969482422,103.1500015258789,105.88999938964844,5707100.0,-0.017608971227029868,-1.0000000000000102,1.823127945359066,26.198919959074985,27.10950427140653,4.151412792498036,8.6870443806271,8.645073894881563,2.6226552953831685,20.893237343932352,2.7999954223632955,-5.3526889145692,-7.350001144409177,-16.854548752876354,2.1545464640580008,-12.102274948642773,-2.597727340175581,4.279998779296861,1.2370634529863975,-27.908298345143454,4.7522738042335915,5,3.770000457763672,7.994998931884766,9.934999465942383,6.2050018310546875,12.73000335693358,1,0.0801279366904395,-1.9371425083705194,105.05999755859376,7.86497855493297,105.83000183105469,-4.22813545710079,106.77999877929688,0.0801279366904395
11850,2019-05-29,104.1500015258789,104.9000015258789,101.56999969482422,102.66000366210938,4923400.0,0.009107668343615538,1.2274275653538484,-0.5559692888437199,30.964236460926173,27.0231985693308,2.732130481402379,7.03005695426009,7.681466830056522,1.943553907295481,19.964174124676603,3.3300018310546875,-5.894280969575718,-5.725998687744138,-14.993668122335862,3.5416707468475863,-10.359833405039993,-1.0921639704482828,3.339996337890611,40.82281575373472,8.255493981006047,4.633834717295861,5,1.9499969482421875,6.2949981689453125,8.994997024536133,5.844997406005859,11.599998474121094,2,0.09870377944010422,-1.0000000000000102,103.20999908447266,-1.9371425083705194,105.05999755859376,7.86497855493297,105.83000183105469,0.09870377944010422
11851,2019-05-30,105.44000244140624,106.0999984741211,104.12999725341795,104.4800033569336,3365700.0,0.012385990366085453,-1.3734793019610851,0.6442956112997033,35.393990081452145,27.63594406772991,0.7619332495086297,5.149543547124111,6.375594604338076,0.8604160504187917,18.651106964369195,1.9700012207031392,-5.5938432318313005,-3.893497848510762,-12.84516464353922,5.058168946517696,-8.369331246024998,0.5823355490034743,1.8131954956054699,65.37168823603696,30.543289062489883,4.475833397514231,5,0.08499908447267046,5.004997253417983,7.777496337890639,4.55499649047853,9.489997863769545,3,0.098823956066729,1.2274275653538484,104.1500015258789,-1.0000000000000102,103.20999908447266,-1.9371425083705194,105.05999755859376,0.098823956066729
11852,2019-05-31,104.30999755859376,106.12000274658205,104.0,104.31999969482422,4463100.0,-0.010717041508420122,-5.730196790796291,-0.010418901842962725,32.47357213390441,28.215205286508304,1.2558428362153364,5.527256102787263,7.488842959011194,2.16726576965101,17.27949302749935,2.1200027465820455,-5.461983044537405,-4.366002655029277,-12.715954781849945,3.983949471791391,-8.540978718439618,-0.19102659161893598,2.715872448730437,46.28376201436733,12.675873477473793,4.174976063410336,5,0.47500228881834516,5.935001373291001,9.670001983642564,6.420001983642564,11.47000122070311,4,0.10018219559219776,-1.3734793019610851,105.44000244140624,1.2274275653538484,104.1500015258789,-1.0000000000000102,103.20999908447266,0.10018219559219776
11853,2019-06-03,105.16999816894531,106.9800033569336,104.58999633789062,105.04000091552734,4504500.0,0.008244661398524755,-3.640761453279508,-12.996948893992531,44.90009988006368,30.85179750940903,0.1585520167537311,3.898395445799025,6.538237275895455,1.4928223227231143,15.810509503669268,2.6700057983398295,-5.584080670878393,-2.8910018920898466,-10.269079952227187,4.487076168047494,-6.580040922158517,0.7980371379788238,-3.5999984741210938,66.54336482865604,28.073967860376428,3.6890390300686726,6,-0.3849983215332031,5.075000762939453,8.810001373291016,6.165000915527344,11.470001220703125,0,0.114291190279874,-5.730196790796291,104.30999755859376,-1.3734793019610851,105.44000244140624,1.2274275653538484,104.1500015258789,0.114291190279874
11854,2019-06-04,109.12000274658205,109.25,106.3499984741211,107.16000366210938,4924700.0,0.0375582832215271,1.6126215293887187,15.077234579494212,50.190118342594516,33.07382324967761,-3.4679340009287785,-0.6139188457465394,2.623543292576116,-2.2764711009659635,15.445349883885209,4.0800018310546875,-5.484389321694181,1.396002578735363,-5.037411328794704,7.82941648626543,-1.8207043750296776,4.6127095325004035,-7.441802978515639,98.30732749671448,56.19385988828646,3.216706953765034,6,-3.710002899169936,1.1249961853027202,4.859996795654283,2.214996337890611,7.5999984741210795,1,0.0635996576001654,-3.640761453279508,105.16999816894531,-5.730196790796291,104.30999755859376,-1.3734793019610851,105.44000244140624,0.0635996576001654
11855,2019-06-05,109.4800033569336,110.29000091552734,107.77999877929688,110.0,3977400.0,0.0032991257449617173,3.5636465782118063,-0.2653045336530395,47.99008141298594,35.487536968798615,-3.8433166984281826,-1.3959676182523708,2.3866159904360416,-2.475463989766297,15.541521122542498,2.5100021362304688,-5.073613787843101,1.9785030364990206,-3.828495549693372,7.785501622691413,-0.9249962565971686,4.88200232959521,-7.498931579589851,87.12245722263395,44.78823256444764,2.9034992930961927,6,-3.5500030517578125,0.7649955749511719,4.499996185302734,1.8549957275390625,8.839996337890625,2,0.05900620100833698,1.6126215293887187,109.12000274658205,-3.640761453279508,105.16999816894531,-5.730196790796291,104.30999755859376,0.05900620100833698
11856,2019-06-06,110.19000244140624,110.66999816894531,108.79000091552734,109.51000213623048,4734100.0,0.006485194215402501,1.2926910963588067,-1.3077013366198083,52.477257430267976,38.52160599560638,-4.491016698054636,-2.416520823846767,1.7711476674799798,-3.0325835018828258,15.469166779254856,1.8799972534179688,-4.259904391381696,2.8070018768310376,-2.651639948817561,8.265643702479636,0.0776809640067313,5.536322789655344,-7.710394915771474,92.80366028024,47.949940041920456,2.729320912824303,6,-4.07000350952147,0.054996490478529836,3.7899971008300923,1.1449966430664205,9.64999389648439,3,0.05045827602690456,3.5636465782118063,109.4800033569336,1.6126215293887187,109.12000274658205,-3.640761453279508,105.16999816894531,0.05045827602690456
11857,2019-06-07,111.16999816894531,111.83000183105469,110.58999633789062,111.13999938964844,5408600.0,0.008893690042889313,-1.1946905044830938,0.044115832108518716,61.941102251752525,42.50326421700248,-5.178443661597569,-3.661423471486785,0.9751008704264166,-3.816363297702651,16.33201388418077,1.6399993896484517,-3.7908735526088577,3.8359977722167997,-1.4575671915138884,9.129562735947488,1.1892152903514557,6.482780254082144,-8.03515939184571,90.88393423551207,40.42183337328582,2.646782481865342,6,-4.469997406005859,-1.0999984741210938,2.8100013732910156,0.16500091552734375,7.510002136230469,4,0.03382209407358605,1.2926910963588067,110.19000244140624,3.5636465782118063,109.4800033569336,1.6126215293887187,109.12000274658205,0.03382209407358605
11858,2019-06-10,112.62999725341795,113.51000213623048,111.0,111.76000213623048,4656800.0,0.013133031470000445,-1.1004207340820262,29.00101729399702,72.26604129161228,47.621833253951074,-6.092393727287671,-5.395700247083155,-0.24601922051762415,-5.09042182435924,17.09681623107312,2.510002136230483,-3.1535748043296934,5.294496917724601,-0.005363945960510819,10.594357781409713,2.644566485882052,7.94442734956715,-8.625642170922845,87.7094352972262,32.14554923233522,2.6499304318425536,6,-5.089996337890611,-2.8599967956542827,1.3500022888183736,-1.2949981689452983,4.550003051757827,0,0.02796769601966176,-1.1946905044830938,111.16999816894531,1.2926910963588067,110.19000244140624,3.5636465782118063,109.4800033569336,0.02796769601966176
11859,2019-06-11,112.93000030517578,114.33999633789062,111.97000122070312,114.30999755859376,4775700.0,0.0026636159022788153,2.2916717441176626,-1.5862126420654532,68.8015086547845,51.82597460882422,-5.440772655569816,-5.520359106799816,-0.33612791028212996,-5.193507236129037,17.048129770472606,2.3699951171875,-2.3335989031900652,5.303499984741208,-0.5540089979061378,11.161008967388554,2.374745493417535,8.232254476064881,-7.784967576232432,78.5061500386122,21.350996530301046,2.928754491323674,6,-3.7600021362304688,-4.145000457763672,1.2674980163574219,-1.595001220703125,5.6399993896484375,1,0.03285220113740328,-1.1004207340820262,112.62999725341795,-1.1946905044830938,111.16999816894531,1.2926910963588067,110.19000244140624,0.03285220113740328
11860,2019-06-12,110.33999633789062,112.79000091552734,109.9800033569336,112.4800033569336,4105400.0,-0.022934596301125265,1.03622853888915,1.5507328103317528,59.812554255297705,54.53914840591816,-2.101359595726592,-2.9807960969342275,2.355150466280179,-2.425555117683203,16.726387491300603,2.9499969482421875,-1.5168442255202308,2.648496246337885,-3.303151589841832,8.600144082517602,-0.3273276717519735,5.624320164427743,-3.907668703694654,27.927868482876463,-29.016290028593076,2.9758239180898554,6,-1.1699981689453125,-2.1799964904785156,4.035003662109375,0.9950027465820312,6.920005798339858,2,0.05782132585246069,2.2916717441176626,112.93000030517578,-1.1004207340820262,112.62999725341795,-1.1946905044830938,111.16999816894531,0.05782132585246069
11861,2019-06-13,111.18000030517578,111.36000061035156,110.31999969482422,110.76000213623048,3392000.0,0.007612869269207234,1.6666731875268985,-0.19626018289095398,64.8363617437314,58.13501391812116,-2.2814363215937874,-3.953397578472135,1.575399715768043,-3.1109379826832964,16.862774417509563,1.0400009155273438,-0.4790117431270886,3.444000244140625,-2.6020137381300685,9.490014226411319,0.42099325300527823,6.467007235275972,-3.640599052462562,27.52291009374021,-29.911474933119603,3.0230069911353454,6,-1.7150039672851562,-3.020000457763672,3.174999237060547,0.154998779296875,7.0,3,0.0642201778202014,1.03622853888915,110.33999633789062,2.2916717441176626,112.93000030517578,-1.1004207340820262,112.62999725341795,0.0642201778202014
11862,2019-06-14,107.30999755859376,109.0500030517578,106.8000030517578,106.83999633789062,7137800.0,-0.0348084433887329,-7.181999778048628,1.1190554041780916,55.32417855004814,59.29324488145277,2.3008250083448303,-0.24563015396209664,5.382300495426534,0.9374596763071281,17.15581325147338,4.379997253417983,0.32156213318886273,-0.33100242614744957,-6.339087484443738,5.677082632148839,-3.3350449552955865,2.6730401030006874,7.029998779296861,6.763858898573847,-50.67679312332369,3.004042529148141,6,3.034999847412095,0.6450004577636577,7.357501983642564,4.025001525878892,12.760002136230455,4,0.11676450530580973,1.6666731875268985,111.18000030517578,1.03622853888915,110.33999633789062,2.2916717441176626,112.93000030517578,0.11676450530580973
11863,2019-06-17,106.72000122070312,108.0,106.5500030517578,107.3000030517578,3655300.0,-0.005498055645453581,-2.1521735524852965,-1.2340432439451308,58.83240804130545,60.25349929242065,3.502093910553029,0.3571651381413119,5.885241519066923,1.722274183089624,16.78111196933205,1.4499969482422017,0.9568536077752015,-0.9174987792968778,-6.927752353619553,5.092754795025797,-3.9226255664582084,2.0876280078644527,7.469195251464839,2.182263356349035,-59.79141660480607,3.005126787161334,6,3.7249984741210938,1.2349967956542969,7.939996719360352,4.614997863769531,22.279998779296875,0,0.11206895565657549,-7.181999778048628,107.30999755859376,1.6666731875268985,111.18000030517578,1.03622853888915,110.33999633789062,0.11206895565657549
11864,2019-06-18,111.04000091552734,111.56999969482422,107.58000183105469,108.3000030517578,5207900.0,0.040479756797324296,1.100001405416475,-4.724119333877176,64.81719326408586,62.12317838698732,-0.5776597198080964,-3.653166828653781,1.5140176223343076,-2.481192080040202,15.302399920252768,4.849998474121094,1.9390996062073782,3.087001037597659,-2.943057449028501,9.11705952422382,0.071971794284579,6.102030280910739,2.8436278198242206,71.95511860411382,7.004193386780045,3.0150292433130805,6,-0.595001220703125,-3.085002899169922,3.1999988555908203,0.2949981689453125,16.30999755859375,1,0.05529538309639781,-2.1521735524852965,106.72000122070312,-7.181999778048628,107.30999755859376,1.6666731875268985,111.18000030517578,0.05529538309639781
11865,2019-06-19,111.3000030517578,112.3000030517578,110.69000244140624,111.8000030517578,2745900.0,0.0023415177781584973,1.14666748046875,-0.18248189409612392,63.186310225647276,63.31307314202946,-0.6172562972939204,-3.767676871845879,1.153497977212183,-2.659009716406274,14.783732682015591,1.6100006103515625,2.5393979352716656,3.132003021240223,-3.0594570665471537,9.3234631090276,0.03627297734654178,6.227733065133904,2.290280656250019,82.6086956521739,16.979371228793752,3.095730043893686,6,-0.8550033569335795,-3.3450050354003764,1.6249980926513814,0.03499603271485796,16.860000610351577,2,0.06531892581966647,1.100001405416475,111.04000091552734,-2.1521735524852965,106.72000122070312,-7.181999778048628,107.30999755859376,0.06531892581966647
11866,2019-06-20,112.70999908447266,114.3499984741211,111.70999908447266,113.87000274658205,2789900.0,0.012668427619531686,1.4905711982495538,2.3200073242187784,68.6666637279379,64.0603577504945,-1.8240134654151205,-4.965202009403711,-0.3014392409354514,-3.950164616946921,14.442938157364804,3.0499954223632955,2.7952860507932797,4.245499038696295,-2.227640740266011,10.7186388176586,1.0089291492151489,7.482068928177441,-6.159996032714858,78.97435445992173,10.447763570061866,3.2365698894811525,6,-2.259998321533203,-4.75,0.12750244140625,-1.375,17.26000213623047,3,0.04036911621610195,1.14666748046875,111.3000030517578,1.100001405416475,111.04000091552734,-2.1521735524852965,106.72000122070312,0.04036911621610195
11867,2019-06-21,112.31999969482422,113.37000274658205,111.66000366210938,111.87000274658205,5124900.0,-0.0034602022253247267,-2.931054440858739,-0.38792717897449036,66.2278698272599,63.389449810010895,-1.4010686415518876,-4.283685303596158,0.006567521467900406,-3.421149086866066,13.485611387969557,1.7099990844726705,3.0943948609047993,3.5309997558593693,-3.0360728344004855,10.098072346119224,0.24746346072943481,6.814536050989304,-5.61399673461915,73.97435935056212,4.982224970738585,3.2835362951299287,6,-1.8699989318847656,-4.3600006103515625,0.36750221252441406,-0.9850006103515625,16.219993591308565,4,0.052172370248159794,1.4905711982495538,112.70999908447266,1.14666748046875,111.3000030517578,1.100001405416475,111.04000091552734,0.052172370248159794
11868,2019-06-24,112.7300033569336,113.08999633789062,111.81999969482422,112.16999816894531,3356200.0,0.0036503175144531053,-1.0158642696683642,1.2444644128717628,59.76203228194336,62.385063546361884,-2.0063877070513882,-4.310616480554728,-0.4810654535081369,-3.700955200044305,13.135315048564664,1.2699966430664062,3.259574557388632,3.5575031280517635,-2.9884510449683575,10.103457301071884,0.28452604154171013,6.830480214561817,-5.871120486450209,76.07096129291818,10.341401773356083,3.272977086510058,6,-2.2800025939941406,-4.7700042724609375,-0.5350017547607422,-1.3950042724609375,12.27999877929689,0,0.06511129352715628,-2.931054440858739,112.31999969482422,1.4905711982495538,112.70999908447266,1.14666748046875,111.3000030517578,0.06511129352715628
11869,2019-06-25,111.4800033569336,113.23999786376952,111.33999633789062,112.91000366210938,3426200.0,-0.011088441078478173,-1.2222053673009403,-2.553548316780425,55.15995742027324,61.86810834247028,-1.0993034906403665,-2.5394818762420073,0.6145721270705735,-2.3033925263850676,12.202526964923386,1.900001525878892,3.116006906456704,1.894002914428711,-4.086468875148128,7.87447470400555,-1.0962329803597157,4.884238809217138,-4.471298174377452,21.584747864914014,-39.72696178942453,2.990235894788421,6,-1.0300025939941406,-3.5200042724609375,0.09249687194824219,-0.1450042724609375,11.969993591308608,1,0.1571581998160816,-1.0158642696683642,112.7300033569336,-2.931054440858739,112.31999969482422,1.4905711982495538,112.70999908447266,0.1571581998160816
11870,2019-06-26,114.43000030517578,115.0199966430664,112.7699966430664,113.41000366210938,5308200.0,0.026462117504580274,1.0454644763262206,-0.7132842135589784,59.80572924404428,61.30914917583837,-3.8086402931148484,-4.932743334036232,-2.4048531218515734,-5.1080915530635025,11.003379255845687,3.5399932861328125,2.703551488100757,4.329999923706055,-1.4468875122393428,10.106887359651452,1.4415562057333489,7.2184436416787605,-7.274469256788336,83.96749214773658,25.538860346343995,2.8884437179726987,6,-3.645000457763672,-6.135002136230469,-4.367502212524414,-3.2250022888183594,7.3899993896484375,2,0.11290743803625536,-1.2222053673009403,111.4800033569336,-1.0158642696683642,112.7300033569336,-2.931054440858739,112.31999969482422,0.11290743803625536
11871,2019-06-27,115.86000061035156,116.66000366210938,115.0199966430664,115.22000122070312,4163800.0,0.012496725520948049,-2.1538337392529123,0.6274524470241524,60.62528519476209,61.898161025251035,-5.034388800537613,-5.841578419916999,-3.9303612059924973,-6.379969786045365,10.417386272221323,2.2300033569335938,2.4078772333752596,5.23900032043457,-0.6467941547458764,11.124794795615017,2.296103082844354,8.181897558024787,-8.389890938176961,84.96236935396901,29.37344479838334,2.9428972375902234,6,-4.254997253417969,-6.744998931884766,-6.202503204345703,-4.655002593994141,1.0699996948242188,3,0.10616263582738883,1.0454644763262206,114.43000030517578,-1.2222053673009403,111.4800033569336,-1.0158642696683642,112.7300033569336,0.10616263582738883
11872,2019-06-28,114.76000213623048,116.83000183105469,114.5,116.41999816894531,6129800.0,-0.009494203938600676,-1.1376160595232678,-2.5937462747061266,54.90558319692273,61.461847153652954,-3.0915855994826416,-4.130314045072069,-2.9157984157368446,-5.134943254422851,9.686507446884685,2.3300018310546875,2.4264555884830514,3.616501617431652,-1.7421056229600111,8.975108857823315,0.9371979972358133,6.295805237627491,-6.7384988246598,62.29512525257604,10.32436352955358,2.6793036201958342,6,-2.5550003051757955,-5.56000137329103,-5.102504730224624,-3.555004119873061,4.239997863769517,4,0.13253745905665815,-2.1538337392529123,115.86000061035156,1.0454644763262206,114.43000030517578,-1.2222053673009403,111.4800033569336,0.13253745905665815
11873,2019-07-01,117.19000244140624,118.9800033569336,116.23999786376952,117.5999984741211,6123700.0,0.021174627570075488,-1.3722938003877272,0.24698615215623898,58.934566751910616,60.80822198563349,-4.336231964060104,-5.9170016456799885,-5.401857792809281,-7.470736212542917,9.492085077134027,4.220001220703111,2.3427135514410367,5.4455017089843665,0.21304993516100978,10.677953482807723,2.829275822072688,8.061727595896045,-8.463819248276835,76.57069016997337,26.80162339680902,2.6162258869116783,7,-2.354999542236314,-6.9150009155273295,-8.09750366210936,-5.985004425048814,3.529998779296889,0,0.09685118703194351,-1.1376160595232678,114.76000213623048,-2.1538337392529123,115.86000061035156,1.0454644763262206,114.43000030517578,0.09685118703194351
11874,2019-07-02,116.05999755859376,117.0,115.11000061035156,116.98999786376952,3818600.0,-0.009642502425729171,2.978926910752576,2.268315376169859,62.77926714192996,60.762994976331555,-2.703563784441897,-4.469568584097928,-4.324145150917317,-6.210304520840353,10.03350730772791,2.0800018310546733,2.7480660030455084,3.9684970855713004,-1.44834733890346,9.38534151004606,1.2600748733339202,6.676919297808681,-6.308432349083944,52.979023487698605,0.4287189804839997,2.7084222122373802,7,-0.8999977111816548,-5.784996032714858,-6.967498779296889,-4.854999542236342,8.25,1,0.077115326261473,-1.3722938003877272,117.19000244140624,-1.1376160595232678,114.76000213623048,-2.1538337392529123,115.86000061035156,0.077115326261473
11875,2019-07-03,115.94000244140624,116.4000015258789,114.91999816894531,116.19000244140624,2321700.0,-0.0010339059082519197,3.417932542303213,0.26881711608982173,60.98800325041853,59.90981047882941,-2.0743030722678526,-4.048353218604618,-4.305015018134426,-5.970273613392081,10.95882945452898,1.4800033569335938,3.1790220372698457,3.525502014160139,-2.004891281453908,9.055895309774186,0.7603053663531085,6.29069866196717,-5.265593417154037,32.14288755336709,-22.599428872695,2.765196647807027,7,-0.7800025939941264,-5.6650009155273295,-6.847503662109361,-4.735004425048814,4.669998168945327,2,0.06477483481709756,2.978926910752576,116.05999755859376,-1.3722938003877272,117.19000244140624,-1.1376160595232678,114.76000213623048,0.06477483481709756
11876,2019-07-05,115.75,116.06999969482422,114.37000274658205,114.81999969482422,2915400.0,-0.001638799701615179,1.1656016289003284,-3.720001220703125,73.4705351694804,60.71455107240946,-1.573162366228246,-3.605297840261045,-4.286252860215313,-5.6634746962155305,11.989458218819738,1.6999969482421733,3.1157898767699095,3.057499694824216,-2.5603557676712825,8.675355157319714,0.24857196357646671,5.866427426071965,-4.245031542479666,29.934860536010188,-29.600935524315585,2.80892773124775,7,-0.5900001525878906,-4.259998321533203,-7.477500915527344,-5.305000305175781,4.3300018310546875,4,0.052440602115112034,3.417932542303213,115.94000244140624,2.978926910752576,116.05999755859376,-1.3722938003877272,117.19000244140624,0.052440602115112034
11877,2019-07-08,114.93000030517578,115.81999969482422,114.68000030517578,115.19000244140624,2974500.0,-0.0070842306248312115,-1.9999899613512022,-0.2795720977546464,72.54255765304569,62.134609446976384,-0.3844261295128035,-2.6236826693783826,-3.6099326712151196,-4.757085857679741,12.813540100186884,1.1399993896484375,3.096736324622853,2.0494998931884822,-3.6053617818852075,7.704361568262172,-0.7779309443483555,4.87693073072532,-2.677528357714124,12.147450855782676,-52.385927909522096,2.8274308375368435,7,0.22999954223632812,-3.4399986267089844,-6.944999694824219,-4.4850006103515625,8.409996032714844,0,0.017401896760544266,1.1656016289003284,115.75,3.417932542303213,115.94000244140624,2.978926910752576,116.05999755859376,0.017401896760544266
11878,2019-07-09,115.77999877929688,115.91999816894531,114.38999938964844,114.5999984741211,2754000.0,0.0073957928466377165,1.0958900530400022,-4.538425423281447,66.0786925058528,63.34780223426301,-0.8451625700454741,-3.399905919854575,-4.597985501147434,-5.526212109753885,13.074469996534416,1.529998779296875,2.8473312768124828,2.7419982910156193,-3.0571150921973356,8.541111674228574,-0.15755840059085813,5.641554982622097,-2.854773690888024,53.612072441611616,-9.570139116437744,2.8995566916064766,7,0.095001220703125,-3.9949989318847656,-8.264999389648438,-5.334999084472656,4.819999694824219,1,0.027811377221044653,-1.9999899613512022,114.93000030517578,1.1656016289003284,115.75,3.417932542303213,115.94000244140624,0.027811377221044653
11879,2019-07-10,116.63999938964844,118.4499969482422,116.19000244140624,116.62000274658205,3531800.0,0.007427885812910651,-4.136367183097269,0.016946303300670075,67.40546809877839,64.19221766256679,-1.00156967773448,-4.182131725229539,-5.57245215820609,-6.296644514049831,13.35998888088938,2.6699981689453267,2.7353192171468947,3.416498947143552,-2.601293593306707,9.43429148759381,0.40760267691842955,6.425395217368674,-3.109296474387108,55.63725169370895,-4.877475105464612,3.0088962702251285,7,0.035003662109375,-3.9749984741210938,-9.125,-6.194999694824219,3.2099990844726562,2,0.034979439749695196,1.0958900530400022,115.77999877929688,-1.9999899613512022,114.93000030517578,1.1656016289003284,115.75,0.034979439749695196
11880,2019-07-11,116.72000122070312,116.9800033569336,115.88999938964844,116.5999984741211,3044700.0,0.0006858867581731598,2.406225040828734,6.00114460130148,64.31121172301769,64.60176505459519,-0.8074901993922481,-3.9628286624727878,-5.804779457873693,-6.295283883055475,14.385596843663473,1.0900039672851562,2.8332928441674596,3.1775005340576143,-2.873012748908309,9.228013817023538,0.15224389257464566,6.202757175540583,-2.6443682612745647,57.59808367288516,-0.5575980725868206,3.025256641482962,7,-0.0449981689453125,-3.954998016357422,-8.892501831054688,-6.275001525878906,6.099998474121094,3,0.06502738398313501,-4.136367183097269,116.63999938964844,1.0958900530400022,115.77999877929688,-1.9999899613512022,114.93000030517578,0.06502738398313501
11881,2019-07-12,118.31999969482422,118.4000015258789,116.66000366210938,117.6500015258789,2292500.0,0.013708005974877313,3.1927566871955144,5.583190285459978,69.71090512081719,66.2468008239168,-2.2594458369279096,-5.270722422084333,-7.492005471725392,-7.799159486522839,15.608480195722462,1.7399978637695312,3.19946866209456,4.420499038696292,-1.8804697480755266,10.72146782546811,1.2700146453103827,7.570983432082201,-3.753929695645155,96.79809528104718,38.96443418103944,3.1504843933859075,7,-1.6449966430664062,-5.554996490478516,-10.232500076293945,-7.875,6.279998779296875,4,0.0193543012291566,2.406225040828734,116.72000122070312,-4.136367183097269,116.63999938964844,1.0958900530400022,115.77999877929688,0.0193543012291566
11882,2019-07-15,119.83999633789062,120.0,118.48999786376952,118.5,4020600.0,0.012846489578996367,-1.2205903802353637,2.0,71.76973516694278,67.67293064780927,-3.3336319160200674,-6.117520541121337,-9.12108391229647,-9.223757070870278,16.616009335790373,1.6800003051757812,3.278848801054224,5.313995742797857,-0.7140681123552781,11.342059597950993,2.2999638152212896,8.328027670374425,-4.832533002936103,97.14788512118633,39.90179431482782,3.0140319275765695,7,-2.6549949645996094,-6.564994812011719,-11.65749740600586,-9.394996643066406,4.470001220703139,0,0.002002716125652837,3.1927566871955144,118.31999969482422,2.406225040828734,116.72000122070312,-4.136367183097269,116.63999938964844,0.002002716125652837
11883,2019-07-16,118.68000030517578,119.0500030517578,117.54000091552734,118.5,4588800.0,-0.009679539954626004,2.282592650949178,0.13432895306201462,72.16749161893603,68.71606670080995,-2.168045959902088,-4.2325763778019905,-8.086220410776846,-7.953381447624253,17.437054869046495,2.2999954223632812,3.209892683233946,3.555999755859375,-1.5072504838465335,8.619249995565283,1.0243746360064279,6.087624875712322,-3.073432570415804,67.88322387350428,5.873145481237287,2.5316251198529542,7,-1.4949989318847656,-5.404998779296875,-10.295000076293945,-8.235000610351562,7.3600006103515625,1,0.039265217565993105,-1.2205903802353637,119.83999633789062,3.1927566871955144,118.31999969482422,2.406225040828734,116.72000122070312,0.039265217565993105
11884,2019-07-17,117.18000030517578,118.48999786376952,116.76000213623048,118.44000244140624,4027700.0,-0.012639029290047787,1.544124494409768,-6.999999999999921,59.296826397407585,68.5281581615865,-0.5503401695338397,-2.3705363612620545,-6.679459962102243,-6.361301648920403,18.728235231824204,1.9199981689452983,3.3584998777329957,1.748999786376956,-3.006860677336846,6.504860250090758,-0.6289304454799378,4.12693001823385,-1.0462206985870068,31.386878928395078,-26.69545573589167,2.3779302318568982,7,0.005001068115234375,-3.904998779296875,-8.524999618530273,-6.7350006103515625,8.029998779296875,2,0.029185852193535533,2.282592650949178,118.68000030517578,-1.2205903802353637,119.83999633789062,3.1927566871955144,118.31999969482422,0.029185852193535533
11885,2019-07-18,118.56999969482422,118.72000122070312,117.01000213623048,117.48999786376952,2913000.0,0.011862087267694221,1.4782507739937873,-0.8571428571428781,59.186442326144146,66.94103673454913,-1.7076157161013015,-3.3602412528568095,-8.08625018873218,-7.664254817761588,19.890992029649762,1.709999084472642,3.234625928595449,2.7754993438720703,-1.7570037349757115,7.308002422719852,0.5092478044481794,5.041750883295961,-1.9722736410260922,57.185572662067706,2.3999694951445676,2.2662515394238874,7,-1.375,-5.2949981689453125,-9.592500686645508,-8.125,1.720001220703125,3,0.010795300519451212,1.544124494409768,117.18000030517578,2.282592650949178,118.68000030517578,-1.2205903802353637,119.83999633789062,0.010795300519451212
11886,2019-07-19,117.26000213623048,119.0,117.04000091552734,118.75,5596300.0,-0.011048305321459173,-1.0310868130087085,-1.379625312592687,58.35561974586353,65.36471030041778,-0.17980772482840734,-1.7833230632893873,-6.7644459034394515,-6.259255030423333,20.556679209194222,1.9599990844726562,3.0712927555963176,1.238001632690441,-3.0949916390152623,5.570994904396144,-0.9284950031624106,3.4044982685432927,-0.5,15.432108940290599,-36.81717749082449,2.1664966358528512,7,-0.06500244140626421,-3.9850006103515767,-8.595003128051772,-6.815002441406264,4.4099960327148295,4,0.047415976951239,1.4782507739937873,118.56999969482422,1.544124494409768,117.18000030517578,2.282592650949178,118.68000030517578,0.047415976951239
11887,2019-07-22,118.18000030517578,118.48999786376952,117.56999969482422,117.9800033569336,3862700.0,0.00784579696558807,1.2439196858892483,-0.1342263322017248,53.68029237905138,63.98711028632874,-0.6596846770446376,-2.3629443203693654,-7.648486037701616,-7.053028031738592,21.27677968616907,1.229995727539034,3.0017185596478413,1.864999771118164,-2.1980718848826086,5.928071427118937,-0.16653605688222228,3.8965355991185504,-1.1699981689452983,62.008628875081364,12.305601282628196,2.0315358280003895,7,-0.2350006103515625,-4.904998779296875,-9.367502212524414,-7.7350006103515625,4.0,0,0.054323897041521185,-1.0310868130087085,117.26000213623048,1.4782507739937873,118.56999969482422,1.544124494409768,117.18000030517578,0.054323897041521185
11888,2019-07-23,120.06999969482422,120.3499984741211,118.5500030517578,119.1999969482422,7146900.0,0.015992548525705752,1.5174755779398703,4.350080109864886,64.10980542068826,63.62092554431873,-2.0977528202709834,-3.8734485276630295,-9.494331023963468,-8.80564823221387,22.233879349444624,2.1699981689453125,2.771469617372503,3.3879993438720675,-0.6374370225070436,7.4134357102511785,1.375281160682519,5.400717527061616,-3.029998779296875,92.20058314985928,41.13929873955584,2.0127181831895538,7,-1.9500007629394531,-6.619998931884766,-10.920001983642578,-9.625,2.6699981689452983,1,0.03531271653657142,1.2439196858892483,118.18000030517578,-1.0310868130087085,117.26000213623048,1.4782507739937873,118.56999969482422,0.03531271653657142
11889,2019-07-24,129.0,129.80000305175778,125.95999908447266,126.5,16553300.0,0.07437328498269924,-1.1452525157808884,2.873554146606731,78.36664594157122,65.18264045749135,-10.15836874193215,-12.040941194715714,-18.098513055886457,-17.560594990771108,24.08010545373145,9.730003356933565,2.8605575292403813,11.441999816894537,5.179421169868064,17.70457846392101,8.310710493381308,14.573289140407766,-11.496599426269526,93.74508995705727,38.62638602598271,3.1312893235132333,7,-5.7699966430664205,-10.309997558593764,-19.80000114440918,-18.55500030517578,-5.430000305175781,2,-0.022945729336997345,1.5174755779398703,120.06999969482422,1.2439196858892483,118.18000030517578,-1.0310868130087085,117.26000213623048,-0.022945729336997345
11890,2019-07-25,127.3499984741211,128.80000305175778,126.56999969482422,128.58999633789062,8504500.0,-0.012790709502937259,1.6867327569963029,-0.4959991455078125,73.69281886007194,65.62507531740854,-7.645987236125578,-9.879925753833277,-16.197367949219966,-15.753576383910001,25.484352012284806,2.4300003051757812,3.110802947489759,9.145998382568365,1.6902056733415094,16.60179109179522,5.418102027954944,12.873894737181786,-8.799995422363295,80.79934038035772,21.565802335088144,3.727896354613427,7,-4.069995880126953,-7.104995727539091,-18.149999618530273,-16.904998779296875,-3.5999984741210938,3,-0.016804078643811726,-1.1452525157808884,129.0,1.5174755779398703,120.06999969482422,1.2439196858892483,118.18000030517578,-0.016804078643811726
11891,2019-07-26,128.16000366210938,128.92999267578122,127.30999755859376,127.81999969482422,5282300.0,0.006360464842509517,-1.382331326889513,-0.27419722018839715,77.03311569650906,66.20989537624924,-7.725856788472768,-10.246543760196829,-16.7819365901496,-16.38700751916899,26.51669866704785,1.6199951171874574,3.328364423589065,9.34100341796875,0.755701618908887,17.926305217028613,5.0483525184388185,13.633654317498682,-7.8100006103515796,86.59036026577505,20.516706003574583,4.292650899529928,7,-4.880001068115234,-7.5900039672851705,-18.960004806518555,-17.715003967285156,-6.420005798339858,4,-0.06140763515683956,1.6867327569963029,127.3499984741211,-1.1452525157808884,129.0,1.5174755779398703,120.06999969482422,-0.06140763515683956
11892,2019-07-29,129.97000122070312,130.3699951171875,127.93000030517578,128.19999694824222,6070100.0,0.01412295183266199,-1.1125518535154701,5.205834174800769,77.90013080680198,66.84685528601213,-8.881817650731307,-11.445434238880694,-18.30600024485564,-17.989751117476857,27.89935473032415,2.4399948120117188,3.721619505871786,10.390501022338867,0.6960931205337033,20.08490892414403,5.543297071436285,15.23770497324145,-8.107998168945329,96.61595461088126,27.769438722027104,4.847203950902581,7,-6.405002593994141,-9.115005493164062,-20.76500129699707,-19.525001525878906,-5.3800048828125,0,-0.06386091385552506,-1.382331326889513,128.16000366210938,1.6867327569963029,127.3499984741211,-1.1452525157808884,129.0,-0.06386091385552506
11893,2019-07-30,128.53999328613278,128.97000122070312,127.48999786376952,128.19000244140622,3487300.0,-0.011002599993378714,1.4462729668721264,0.19773446322813445,72.88460364708529,68.35660831375408,-6.600161576959366,-9.614453284836912,-16.522764175817485,-16.351195986468966,28.70774218683364,2.480003356933608,3.8907690909517925,8.392993545532192,-2.0150191463968383,18.801006237461223,3.188987199567677,13.596999891496708,-5.146551662597645,58.503322509155495,-11.5177873568977,5.204006345964514,7,-4.8499946594238,-7.684997558593722,-19.33499336242673,-18.094993591308565,-1.7299957275390199,1,-0.04947870945348132,-1.1125518535154701,129.97000122070312,-1.382331326889513,128.16000366210938,1.6867327569963029,127.3499984741211,-0.04947870945348132
11894,2019-07-31,125.01000213623048,128.57000732421878,123.04000091552734,127.81999969482422,6601600.0,-0.027462201138010567,1.5661206325828847,-8.028774469198199,64.07470954534755,68.89974911588779,-2.059231443586299,-5.670289705097886,-12.606870859318164,-12.629630169218984,29.34365074062921,5.530006408691435,3.823008531425998,4.415502166748055,-6.022203119428596,14.853207452924693,-0.8033504763402703,9.634354809836381,5.359992980957017,26.87589057378732,-42.869449930218266,5.21885264308832,7,-1.305004119873061,-4.1550064086914205,-15.805002212524428,-14.565002441406264,2.079994201660142,2,-0.01815858118286573,1.4462729668721264,128.53999328613278,-1.1125518535154701,129.97000122070312,-1.382331326889513,128.16000366210938,-0.01815858118286573
11895,2019-08-01,123.4499969482422,128.72999572753906,123.2300033569336,125.5999984741211,7979300.0,-0.012479042967203924,-3.2471168716400323,0.7651257629401148,58.7215197984242,68.94040467728342,0.2970346832146902,-3.708967462518288,-10.744314407280953,-10.910564472082669,30.10668762147511,5.499992370605469,3.821497221112665,2.4799972534179773,-7.79169660758545,12.751691114421405,-2.6558496770837365,7.615844183919691,6.773398284912091,5.593401869567629,-58.22125562545626,5.135846930501716,8,0.5200004577636577,-1.8800010681152486,-14.244997024536147,-13.004997253417983,3.650001525878892,3,0.0009720757355087262,1.5661206325828847,125.01000213623048,1.4462729668721264,128.53999328613278,-1.1125518535154701,129.97000122070312,0.0009720757355087262
11896,2019-08-02,121.81999969482422,124.3499984741211,121.06999969482422,123.19000244140624,7368400.0,-0.013203704282806705,-1.2857112476307695,0.6372101275704808,53.35366460381806,68.90411270225749,2.952363546965401,-1.687419525311384,-8.817376266658584,-9.130487945860665,30.857683247120004,3.279998779296875,4.20801094121812,0.5465000152587862,-9.430245668143527,10.5232456986611,-4.441872826442378,5.53487285695995,8.259727651977528,8.064520098542292,-49.40490395009542,4.988372841701158,8,2.6399993896484375,0.5499992370605469,-12.280000686645508,-11.375,5.220001220703125,4,0.015843049663525566,-3.2471168716400323,123.4499969482422,1.5661206325828847,125.01000213623048,1.4462729668721264,128.53999328613278,0.015843049663525566
11897,2019-08-05,116.93000030517578,119.29000091552734,116.22000122070312,119.22000122070312,8689800.0,-0.0401411870127939,1.5267484026938352,1.6715301638924487,47.368421052631575,67.04395888358452,8.545001902136505,3.54168119134755,-3.650510005446762,-4.134246017368639,31.11034196274295,5.599998474121094,4.4142613139295435,-4.443499374389646,-14.189963359921762,5.302964611142471,-9.316731367155697,0.42973261837640564,12.789337935546854,5.568620270373774,-48.49397476802527,4.873231992766055,8,6.364997863769531,5.439998626708984,-6.569997787475586,-6.4850006103515625,11.650001525878935,0,0.04113570124040122,-1.2857112476307695,121.81999969482422,-3.2471168716400323,123.4499969482422,1.5661206325828847,125.01000213623048,0.04113570124040122
11898,2019-08-06,119.0,119.3499984741211,117.02999877929688,118.36000061035156,4783900.0,0.01770289651433954,2.4626955749390786,-0.2794756042711266,52.69071512603052,64.19107768185778,7.048484570944595,1.8185212845754393,-5.389057519294937,-6.07722334588162,31.51662961473353,2.4199981689453125,4.8199980146828665,-2.5344997406005803,-11.994078445646807,6.925078964445646,-7.264289093123693,2.195289611922533,9.909378019521455,22.22222222222222,-33.274917872658044,4.729789352523117,8,4.2949981689453125,3.3699989318847656,-8.29749870300293,-8.555000305175781,11.220001220703125,1,0.04697475914193805,1.5267484026938352,116.93000030517578,-1.2857112476307695,121.81999969482422,-3.2471168716400323,123.4499969482422,0.04697475914193805
11899,2019-08-07,120.72000122070312,120.98999786376952,117.0500030517578,117.29000091552734,7726600.0,0.014453791770614455,-1.0153446597110827,5.359380587940777,53.147879106607995,61.908306598139575,4.504103972601655,0.4425454230993182,-6.69114606376354,-7.717031332537331,31.3196180375025,3.9399948120117188,5.3450224653730345,-1.0184986114501982,-10.205700149424587,8.16870292652419,-5.612099380437385,3.575102157536989,7.428014190889229,35.97123881662001,-18.514553651470322,4.5936007689871925,8,2.5749969482421875,1.6499977111816406,-8.164999008178711,-10.275001525878906,8.889999389648438,2,0.05044728525769937,2.4626955749390786,119.0,1.5267484026938352,116.93000030517578,-1.2857112476307695,121.81999969482422,0.05044728525769937
11900,2019-08-08,124.30999755859376,124.58000183105469,121.37999725341795,121.9800033569336,6226400.0,0.02973820660693427,1.2299662127137059,0.6792985406281946,59.67608476983962,59.979747606287425,0.48895319267018067,-2.6874597866509333,-9.843200924785194,-11.190295192075254,31.554006952076985,3.8600006103515625,5.679613125796919,2.1919979095459183,-6.746023330261821,11.130019149353657,-2.277012710357951,6.661008529449788,3.122337001545233,96.77028405803468,35.80180201903232,4.469010619903869,8,-1.0149993896484517,-1.9399986267089986,-11.592496871948256,-13.864997863769545,4.050003051757798,3,0.022363436842531614,-1.0153446597110827,120.72000122070312,2.4626955749390786,119.0,1.5267484026938352,116.93000030517578,0.022363436842531614
11901,2019-08-09,120.61000061035156,124.31999969482422,120.5999984741211,123.97000122070312,5777500.0,-0.029764274965078386,-1.2011809743941637,-1.4420639364499235,53.09869977290826,57.22403304696589,3.358542255754827,1.2573602757068727,-5.7808143306571225,-7.397249062670852,31.309647223234272,3.720001220703125,4.680821922393974,-1.6224990844726506,-10.413117465621696,7.1681192966763945,-6.017808275047173,2.772810106101872,6.149593949421288,52.511950587810134,-7.981064366900846,4.3953091905745225,8,1.9850006103515625,1.7599983215332031,-7.892499923706055,-10.165000915527344,8.949996948242216,4,0.05380978219821442,1.2299662127137059,124.30999755859376,-1.0153446597110827,120.72000122070312,2.4626955749390786,119.0,0.05380978219821442
11902,2019-08-12,120.08000183105469,121.06999969482422,119.47000122070312,119.61000061035156,3728400.0,-0.004394318685140508,-3.26666259765625,-0.13988129027570265,50.01321286213169,54.68276740419327,2.6128840386622016,1.9038742071057584,-4.850683839877377,-6.770111187336738,30.51120539904374,1.5999984741210938,3.8120550674281475,-2.1644981384277315,-10.942010186634661,6.613013909779198,-6.5532541625312035,2.2242578856757405,6.047217128373973,40.39737508513592,-15.420397353355028,4.388756024103467,8,2.3949966430664062,2.2999954223632812,-6.755001068115234,-9.635002136230469,9.229995727539091,0,0.05796135058579499,-1.2011809743941637,120.61000061035156,1.2299662127137059,124.30999755859376,-1.0153446597110827,120.72000122070312,0.05796135058579499
11903,2019-08-13,123.33999633789062,124.4499969482422,119.27999877929688,120.36000061035156,6285300.0,0.027148521461738184,-1.011672678155295,6.340399974027661,41.20571014553228,52.14176747088045,-1.6341487629869107,-1.0425573144491977,-7.692139996962339,-9.954378692362866,30.40701847192391,5.169998168945327,2.7918633290406376,0.8624965667724638,-7.762694026125132,9.48768715967006,-3.450098729676327,5.175091863221255,2.192789557214496,83.53246090061322,31.16919199367804,4.312595296448796,8,-0.8649978637695312,-0.9599990844726562,-10.014995574951172,-12.894996643066406,5.490005493164091,1,0.04248423584194927,-3.26666259765625,120.08000183105469,-1.2011809743941637,120.61000061035156,1.2299662127137059,124.30999755859376,0.04248423584194927
11904,2019-08-14,120.5999984741211,122.20999908447266,120.16000366210938,120.6999969482422,4531700.0,-0.022214998744310765,-3.1837149374459903,-0.03355658305043565,39.855722529354956,50.045567774317206,0.4632163631162314,2.0730833769345907,-4.684153379820032,-7.113261412840714,30.67308741091981,3.17999267578125,1.4203464153533503,-2.048501205444339,-10.361430599598094,6.264428188709402,-6.204965902521209,2.107963491632532,4.374020340519905,24.905640278573504,-22.8749977100226,4.1564646970768715,8,-0.1999969482421875,2.529998779296875,-6.769998550415039,-10.324996948242188,6.069999694824219,2,0.0797678513125879,-1.011672678155295,123.33999633789062,-3.26666259765625,120.08000183105469,-1.2011809743941637,120.61000061035156,0.0797678513125879
11905,2019-08-15,119.8499984741211,121.61000061035156,118.7300033569336,121.2699966430664,3352600.0,-0.006218905551320875,1.7428465551567291,14.200198367282638,37.48869431613277,48.28279329790774,0.7251066038627556,3.0819053654788178,-3.680960015687731,-6.224441058875755,30.724258973051626,2.8799972534179688,0.17508742335499505,-2.8625011444091797,-11.06215843905099,5.33715615023263,-6.962329791730085,1.2373275029117252,4.599998474121108,19.580356154407333,-22.32898112523373,4.099828647320903,8,0.5500030517578125,3.279998779296875,-5.179996490478516,-9.574996948242188,7.9199981689453125,3,0.08143514610338465,-3.1837149374459903,120.5999984741211,-1.011672678155295,123.33999633789062,-3.26666259765625,120.08000183105469,0.08143514610338465
11906,2019-08-16,122.81999969482422,123.20999908447266,119.8499984741211,121.27999877929688,3675100.0,0.024780986721033793,1.8965526313193264,-1.0845090854385833,39.59848104626408,47.41946663053357,-2.3335219628159507,0.5795145911027078,-6.380924794369946,-9.056422122685547,30.819816198034356,3.3600006103515625,-0.5872751244906738,-0.1704998016357422,-7.958472345579594,7.617472742308095,-4.064486073607668,3.7234864703361836,1.136197509765637,71.50351259318325,35.00583077317809,3.893986271971922,8,-2.0149993896484375,0.47499847412109375,-8.099996566772461,-12.544998168945312,2.9899978637695455,4,0.04510666771936833,1.7428465551567291,119.8499984741211,-3.1837149374459903,120.5999984741211,-1.011672678155295,123.33999633789062,0.04510666771936833
11907,2019-08-19,124.5999984741211,126.36000061035156,124.01000213623048,125.5500030517578,3244500.0,0.014492743720238677,-1.2065741825254563,-0.6168857226369854,44.32604079663063,46.490058371711356,-3.2532264502170847,-0.7324039168693446,-7.896228848792703,-10.64896645040011,31.147305801040037,3.5400009155273438,-1.03400169176183,1.28849906921387,-6.187613321947936,8.764611460375676,-2.4495571263670257,5.026555264794766,-8.379997253417969,76.93312228333961,41.4336734566768,3.738056195580902,8,-2.8949966430664062,-1.3050003051757812,-9.879995346069336,-14.324996948242188,3.1399993896484233,0,0.03980737676736701,1.8965526313193264,122.81999969482422,1.7428465551567291,119.8499984741211,-3.1837149374459903,120.5999984741211,0.03980737676736701
11908,2019-08-20,124.30999755859376,125.22000122070312,123.41000366210938,124.2300033569336,2706400.0,-0.002327455209299667,-1.1046561658601066,-0.08420401705765401,48.888175282254984,46.016757946783244,-2.381199494180379,-0.11432773151842923,-7.386512947830113,-10.154369211187415,30.85526280151351,1.80999755859375,-1.186147798077016,0.7864982604980639,-6.5415878313213085,8.114584352317436,-2.8775447854116294,4.450541306407757,-7.887196350097668,73.132322546519,35.032537140152435,3.6640430459096898,8,-1.764995574951186,-1.0149993896484517,-9.079996109008803,-13.524997711181655,3.8000030517577983,1,0.04022202637115524,-1.2065741825254563,124.5999984741211,1.8965526313193264,122.81999969482422,1.7428465551567291,119.8499984741211,0.04022202637115524
11909,2019-08-21,126.04000091552734,126.08000183105469,124.6999969482422,125.5,3866100.0,0.013916848128953996,3.4516089337352645,6.750500715306383,54.091635214986276,45.39626355179954,-3.6623337557319218,-2.1897252550507034,-8.881839956846306,-11.686161086196364,28.75868777073802,1.7700042724609233,-0.6704374056054831,2.664501571655279,-4.3088561203317965,9.637859263642355,-0.8221772743382587,6.151180417648817,-9.418455718994139,95.80603132352545,51.3804773480442,3.4866788459935343,8,-3.4949989318847656,-2.7450027465820312,-10.809999465942383,-15.255001068115234,1.0999984741210938,2,0.0221358369982656,-1.1046561658601066,124.30999755859376,-1.2065741825254563,124.5999984741211,1.8965526313193264,122.81999969482422,0.0221358369982656
11910,2019-08-22,125.20999908447266,126.5999984741211,124.19000244140624,126.11000061035156,2997800.0,-0.006585225523847438,1.5638293123389555,-1.6666666666666667,55.494328031912396,45.662444469466664,-3.0075131465763434,-1.610856543598814,-7.738471610202382,-10.70179747860493,26.585929045301064,2.409996032714858,-0.501828101955013,1.9414997100830078,-4.8380581736452655,8.721057593811281,-1.4482792317811288,5.3312786519471445,-8.39368477966309,79.40741644965279,29.127369130658494,3.3897789418641366,8,-2.5449981689453125,-1.9150009155273438,-9.979997634887695,-14.424999237060547,4.030006408691406,3,0.01166040328366802,3.4516089337352645,126.04000091552734,-1.1046561658601066,124.30999755859376,-1.2065741825254563,124.5999984741211,0.01166040328366802
11911,2019-08-23,120.29000091552734,125.08999633789062,119.83999633789062,124.12000274658205,6515900.0,-0.039293971766791946,-1.2198679940384405,4.2555503751112775,55.44041732406802,46.26546718745959,2.0811775494223355,2.8346437416728634,-2.5828967771522997,-5.680666085373716,23.78509232353964,5.370002746582031,-0.5815957114915875,-2.584998321533206,-9.076599631250048,3.9066029881836357,-5.830798976391634,0.660802333325222,-3.082339243945313,6.656870346606896,-47.24321243029739,3.2458006548584244,8,2.375,3.0049972534179688,-5.055000305175781,-9.505001068115234,8.299995422363281,4,0.06218302161949296,1.5638293123389555,125.20999908447266,3.4516089337352645,126.04000091552734,-1.1046561658601066,124.30999755859376,0.06218302161949296
11912,2019-08-26,121.66999816894531,122.47000122070312,120.51000213623048,122.45999908447266,3294000.0,0.011472252414288953,3.839472915822851,0.20626645896662513,54.42199288259825,47.73394304713359,1.0621347301663064,0.8442329223551326,-3.5816637541230136,-6.989917650167172,20.62651160961424,2.1800003051757812,-1.2189356482049334,-0.7900009155273438,-6.368864935413626,4.788863104358953,-3.579432925470485,1.9994310944157974,-4.086643025261722,27.07102444904164,-29.56228738018719,2.789432009943148,8,0.9950027465820312,1.625,-6.43499755859375,-10.884998321533203,5.1699981689453125,0,0.03402646052398084,-1.2198679940384405,120.29000091552734,1.5638293123389555,125.20999908447266,3.4516089337352645,126.04000091552734,0.03402646052398084
11913,2019-08-27,122.18000030517578,123.58000183105469,121.52999877929688,122.93000030517578,3679700.0,0.004191683602413621,1.0,0.9493659883917448,52.51897806087459,49.14097143952466,0.41379832579801246,-0.1756815668174312,-3.6776289466825745,-7.433314104791805,17.617839035612157,2.0500030517578125,-1.2972663517047067,0.03800086975097372,-4.750742116881611,4.826743856383558,-2.3563706235653257,2.432372363067273,-4.235979428274689,34.61543236419738,-23.613991183225615,2.394371493316296,8,0.4850006103515625,1.1149978637695312,-6.569999694824219,-11.395000457763672,6.519996643066435,1,0.04550660946723051,3.839472915822851,121.66999816894531,-1.2198679940384405,120.29000091552734,1.5638293123389555,125.20999908447266,0.04550660946723051
11914,2019-08-28,122.73999786376952,122.9800033569336,120.52999877929688,121.37000274658205,2470800.0,0.004583381545220089,1.648644859042246,-1.826660156249962,46.97495117332486,50.194999979212675,0.21152730126040353,-0.963880466589373,-3.9478136054950284,-7.9290006075168975,16.339941091992767,2.4500045776367188,-1.1569513288910827,0.7114986419677649,-3.895173836096447,5.318171120031977,-1.591837597064341,3.014834880999871,-4.449737882979619,42.89941729953356,-10.022967667518913,2.3033362390321037,8,0.47999954223634234,0.5550003051757955,-6.954998016357408,-11.77999877929686,7.4000015258789205,2,0.043751041551607806,1.0,122.18000030517578,3.839472915822851,121.66999816894531,-1.2198679940384405,120.29000091552734,0.043751041551607806
11915,2019-08-29,123.56999969482422,125.30999755859376,123.38999938964844,124.18000030517578,3454600.0,0.006762276727232175,-2.958754129306306,-0.4452575069054712,56.412477963837055,52.063221858942995,-0.03944791351341337,-1.8808639021662543,-4.480764457147956,-8.714599893820107,15.155075112567545,2.569999694824247,-0.8741089772147888,1.5355003356933565,-3.079273346613377,6.15027401800009,-0.771886505460003,3.842887176846716,-4.947350174301079,68.19017412310782,14.587319991940461,2.307386841153365,8,-0.3500022888183594,-0.27500152587890625,-2.609996795654311,-7.884998321533217,5.280006408691406,3,0.028890505006400335,1.648644859042246,122.73999786376952,1.0,122.18000030517578,3.839472915822851,121.66999816894531,0.028890505006400335
11916,2019-08-30,123.75,125.23999786376952,123.44000244140624,124.83000183105469,2747100.0,0.0014566667121496124,-1.1176454748633085,1.7704930334942592,58.07302872586739,53.590664962191525,-0.08231027722091255,-2.012016960550852,-4.400952956799344,-8.828262246973338,14.742915528232384,1.7999954223632812,-0.28911331120214356,1.6190006256103544,-3.0571951729052813,6.29519642412599,-0.7190972736474635,3.9570985248681723,-4.808256521332936,67.50001986823358,11.721686546544532,2.3380978992578174,8,-0.5300025939941406,-0.4550018310546875,-1.9874973297119283,-8.064998626708999,1.2300033569335938,4,0.04436368075284092,-2.958754129306306,123.56999969482422,1.648644859042246,122.73999786376952,1.0,122.18000030517578,0.04436368075284092
11917,2019-09-03,121.73999786376952,123.4800033569336,120.66999816894531,123.0500030517578,3913200.0,-0.016242441504892846,1.589859612484013,1.2129657101682703,46.27560934806689,53.30037985839285,1.6531872487510952,0.39717807499609137,-2.1365658893201243,-6.778584484624062,15.546775743921037,3.0800018310546875,0.44547117429274863,-0.6315013885498217,-4.626577857916729,3.3635750808170854,-2.6290396232332682,1.3660368461336247,-2.49192418528429,25.313794842655295,-25.840393166767587,1.9975382346834514,9,1.4799995422363423,1.5550003051757955,0.18500328063966265,-6.054996490478516,5.700004577636719,1,0.05626744368589898,-1.1176454748633085,123.75,-2.958754129306306,123.56999969482422,1.648644859042246,122.73999786376952,0.05626744368589898
11918,2019-09-04,124.58999633789062,124.94000244140624,123.8499984741211,123.9499969482422,3858200.0,0.02341053494440115,-1.5952588555857972,-0.4885472176115904,59.240382423772324,53.872462881591304,-1.2884062178216453,-2.1213205064180727,-4.707035000414805,-9.571293235174295,16.50716698824568,3.2000045776367188,0.9936817422597244,1.9389972686767578,-1.8392044795471776,5.717199016900693,0.04989639456479722,3.8280981427887184,-5.0478456675799634,84.93720910930762,29.204371302334522,1.8891008741119655,9,-1.3699989318847656,-1.9949951171875,-2.3799991607666016,-8.619998931884766,3.1400070190429688,2,0.018059234819286507,1.589859612484013,121.73999786376952,-1.1176454748633085,123.75,-2.958754129306306,123.56999969482422,0.018059234819286507
11919,2019-09-05,126.80999755859376,129.00999450683594,126.1500015258789,126.75,5330400.0,0.017818454819457985,-3.5396911898274297,0.09374627470617311,65.0910614020548,54.938766589384905,-3.78581605587965,-4.070371309904914,-6.575649558644017,-11.750532234482918,17.39497982921875,4.4199981689453125,1.2840235889467948,3.854498672485363,-0.2370704027505468,7.946067747721273,1.8087141348674152,5.900283210103311,-6.985532976130685,73.6211281263152,12.765205513611406,2.0457845376179535,9,-2.385002136230483,-4.194999694824233,-4.537500381469741,-10.840000152587905,3.279998779296861,3,0.01490418284075079,-1.5952588555857972,124.58999633789062,1.589859612484013,121.73999786376952,-1.1176454748633085,123.75,0.01490418284075079
11920,2019-09-06,127.08999633789062,127.91000366210938,126.58999633789062,127.0999984741211,2457500.0,0.002208018174335802,-1.6138703609980134,-0.1667090539165424,60.48109000324727,55.49884133151593,-4.214267801278638,-4.354687990910364,-6.5888650022663455,-11.9610615560714,17.47597440097023,1.32000732421875,1.412642921860666,3.99549751281738,-0.4623149310462793,8.45330995668104,1.7665912908855432,6.224403734749217,-6.714399959965178,76.97842911246501,16.74771398700407,2.228906221931833,9,-2.329998016357422,-4.474998474121094,-4.809999465942383,-11.119998931884766,2.660003662109375,4,0.023998765753748597,-3.5396911898274297,126.80999755859376,-1.5952588555857972,124.58999633789062,1.589859612484013,121.73999786376952,0.023998765753748597
11921,2019-09-09,127.0999984741211,127.94000244140624,125.68000030517578,127.94000244140624,3813700.0,7.870120795239188e-05,4.380932053296667,83.98245614034946,56.72042790224534,55.754223000365606,-3.5276547926325463,-4.0617964542997385,-6.372567319678424,-11.921268857697129,17.700700970997236,2.2600021362304545,1.2038660007668227,3.680999755859375,-0.9565524211350862,8.318551932853836,1.3622236673621444,5.999775844356606,-6.20633820846102,77.0983588561392,18.196325742687137,2.3187760884972337,9,-2.3300018310546875,-4.4850006103515625,-4.3300018310546875,-11.130001068115234,4.590003967285128,0,0.013768746265963472,-1.6138703609980134,127.08999633789062,-3.5396911898274297,126.80999755859376,-1.5952588555857972,124.58999633789062,0.013768746265963472
11922,2019-09-10,127.04000091552734,127.05999755859376,124.9000015258789,126.01000213623048,4725600.0,-0.0004720500339421285,3.0374057014102984,-1.2261832317599333,57.430601384753544,56.29995892524104,-2.934399193464998,-3.6402769945199367,-6.046839643083786,-11.799025047643923,18.197614448963233,2.1999969482421875,0.9914488193733177,3.2730022430419865,-1.3541124828269346,7.900116968910908,0.9594448801075259,5.586559605976447,-5.65936059539672,61.82180027235186,4.524832871641173,2.313557362934458,9,-2.2700042724609375,-4.4250030517578125,-3.625001907348633,-11.070003509521484,2.4599990844726562,1,-0.016215345904818657,4.380932053296667,127.0999984741211,-1.6138703609980134,127.08999633789062,-3.5396911898274297,126.80999755859376,-0.016215345904818657
11923,2019-09-11,128.58000183105472,128.64999389648438,126.4000015258789,127.0,4286100.0,0.012122173366098776,1.616291551707356,1.5339841782466193,56.98570097054464,57.41226445826546,-3.879007471217591,-5.025227688359621,-7.376074874142219,-13.265755760365266,18.087204350447276,2.2499923706054688,1.202315147100876,4.551002883911167,-0.5440554297349252,9.646061197557259,2.003473727088121,7.098532040734213,-6.741600259721778,89.53787323303176,35.57898319748438,2.547529156823046,9,-3.740005493164091,-5.56000518798831,-5.747503280639677,-12.610004425048857,1.550003051757784,2,-0.008866070721840202,3.0374057014102984,127.04000091552734,4.380932053296667,127.0999984741211,-1.6138703609980134,127.08999633789062,-0.008866070721840202
11924,2019-09-12,130.22000122070312,130.91999816894528,128.3699951171875,129.19999694824222,4472900.0,0.012754700313375666,1.1074421332055722,0.6455715761924241,63.191160347071175,58.165451389735914,-4.857169289864714,-6.226820032253542,-8.745477103036649,-14.813262891070622,18.141841223402892,2.550003051757784,1.4347586974876663,5.710002136230472,0.1801513995482651,11.239852872912692,2.9450767678893612,8.474927504571582,-7.95130407324001,88.37213723286057,36.07776253805404,2.76492536834111,9,-4.425003051757827,-6.235000610351591,-7.387502670288086,-14.250003814697266,-0.7599945068359091,3,-0.019121470130762486,1.616291551707356,128.58000183105472,3.0374057014102984,127.04000091552734,4.380932053296667,127.0999984741211,-0.019121470130762486
11925,2019-09-13,129.61000061035156,130.88999938964844,129.55999755859378,130.47000122070312,3110800.0,-0.004684384922694851,-1.7708177700072574,-0.8431343216599334,81.74386751047346,60.795544588025486,-3.688140731059846,-5.110133079122107,-7.862520071930248,-14.13621117343206,18.659083578545573,1.330001831054659,1.7312622701519302,4.612001419067383,-0.9089245396532704,10.132927377788036,1.8515384397070562,7.372464398427709,-6.649199381169879,78.23923107826761,19.338733716293007,2.760462979360328,9,-3.815002441406264,-4.784999847412124,-6.777502059936523,-13.640003204345703,1.319992065429659,4,0.0037033849647303274,1.1074421332055722,130.22000122070312,1.616291551707356,128.58000183105472,3.0374057014102984,127.04000091552734,0.0037033849647303274
11926,2019-09-16,128.36000061035156,129.47999572753906,128.08999633789062,128.75999450683594,3065800.0,-0.009644317522672474,-1.9574378287124212,0.46510885186565176,72.98969428943867,63.763776248177905,-1.9170400839515764,-3.608836480636114,-6.34233570657355,-12.858480742689466,18.65643427095082,1.5200042724609375,2.1865291440831527,3.0850013732910213,-2.5309112174215613,8.700913964003604,0.27704507793473,5.892957668647313,-4.7624636259887865,57.475099898232706,-5.226411264537582,2.8079562953562878,9,-0.9750022888183736,-3.5349998474121236,-5.527502059936523,-12.390003204345703,0.21000671386721592,0,0.01082891385976148,-1.7708177700072574,129.61000061035156,1.1074421332055722,130.22000122070312,1.616291551707356,128.58000183105472,0.01082891385976148
11927,2019-09-17,129.55999755859378,129.69999694824222,127.62000274658205,128.30000305175778,2673600.0,0.00934868294278779,1.701302947733384,-3.1500343327994096,74.21259280804311,65.42735517976355,-2.113358048549429,-4.656954608321627,-7.226198518293415,-14.003369170166309,17.946691209298454,2.0799942016601705,2.3669389246046535,4.036998367309593,-1.8832302487537902,9.957226983372976,1.0768840592778872,6.997112675341285,-5.3766636794644,69.91146857514306,3.5061798065209047,2.9601143080316943,9,-1.6499977111816833,-4.7349967956543395,-7.077497482299833,-13.590000152587919,-10.610000610351577,1,0.01644029733675434,-1.9574378287124212,128.36000061035156,-1.7708177700072574,129.61000061035156,1.1074421332055722,130.22000122070312,0.01644029733675434
11928,2019-09-18,129.30999755859378,129.55999755859378,127.1999969482422,129.55999755859378,2328000.0,-0.0019296079400351607,17.880004882812614,-0.19841356342717845,72.00267769769104,66.19531254594537,-1.255438405265636,-4.230037082295411,-6.683853586293239,-13.69979361518503,17.346129384042655,2.3600006103515767,2.51641366187053,3.536998367309593,-2.586351958997625,9.660348693616811,0.47532320415598406,6.598673530463202,-4.587730536279125,56.72042790224637,-12.135298521061259,3.0616751631536103,9,-1.3999977111816833,-4.4849967956543395,-6.882499694824247,-12.125000000000028,-10.899993896484403,2,0.0014693561595662263,1.701302947733384,129.55999755859378,-1.9574378287124212,128.36000061035156,-1.7708177700072574,129.61000061035156,0.0014693561595662263
11929,2019-09-19,128.83000183105472,130.25999450683594,128.5,129.5,2608100.0,-0.0037119769283234794,-1.646604637288758,2.6799926757811363,68.03842327876765,67.0350162432254,-0.5126862613661274,-3.7210864186946253,-5.938787631666699,-13.160326294830554,16.602392603395923,1.7599945068359375,3.181377278345181,2.917502593994172,-3.3567222271064168,9.191727415094775,-0.21960981655612954,6.054615004544473,-3.611916317009616,44.17354483351859,-23.743296303494745,3.1371124105502997,9,-0.9200019836426208,-4.005001068115277,-6.402503967285185,-11.645004272460966,-8.319999694824233,3,0.0100908409010394,17.880004882812614,129.30999755859378,1.701302947733384,129.55999755859378,-1.9574378287124212,128.36000061035156,0.0100908409010394
11930,2019-09-20,126.66999816894531,128.75,126.22000122070312,128.30000305175778,7471500.0,-0.016766309333302587,-1.0000000000000224,2.4328497574529746,58.81642089201267,67.26790435319955,1.7673288852803637,-1.5242438344433822,-3.535927092589688,-10.970850544491597,15.431005646467888,2.610000610351591,3.2813330763101476,0.6844989776611357,-5.589284897837786,6.958282853160043,-2.452392960088332,3.821390915410589,-0.9957596425082045,11.138556833418315,-54.48337901527521,3.1368919377494566,9,1.2400016784667827,-1.8449974060058736,-4.904998779296875,-9.19000244140625,-6.6699981689453125,4,0.022025803941362332,-1.646604637288758,128.83000183105472,17.880004882812614,129.30999755859378,1.701302947733384,129.55999755859378,0.022025803941362332
11931,2019-09-23,127.7699966430664,128.35000610351562,126.30999755859376,126.66999816894531,3946200.0,0.008683970079907732,-1.2417680076797188,-0.6748436680895796,69.26517933227899,68.58285745848016,0.8631318266471055,-2.1451080341174844,-4.4268600532257665,-12.010091862807087,15.605517119068397,2.040008544921861,3.069749106914557,1.4104976654052734,-4.300248313984497,7.121243644795044,-1.4448753242895975,4.265870655100159,-1.6760973452286407,38.36628708477329,-31.01783237816987,2.8553729896948816,9,0.8000030517578125,-2.3899993896484517,-6.004997253417969,-9.40999984741211,-7.4799957275390625,0,0.0247319098046348,-1.0000000000000224,126.66999816894531,-1.646604637288758,128.83000183105472,17.880004882812614,129.30999755859378,0.0247319098046348
11932,2019-09-24,125.80999755859376,128.80999755859378,124.9000015258789,128.77000427246094,4694600.0,-0.015340057415419883,1.572371492102024,-2.6909189271669116,54.132797001171326,68.26586812854978,2.9394176266802816,0.14856944053258303,-2.3252618697274414,-10.018797637711032,15.622169553726236,3.909996032714872,2.9553327086652246,-0.7565013885497933,-6.035326966123094,4.522324189023507,-3.3959141773364507,1.8829114002368499,5.11000061035152,16.977560156289186,-48.35560682409819,2.6394127887866468,9,2.100002288818331,-0.43000030517580967,-3.7599983215332173,-7.349998474121108,-8.01999664306642,1,0.021937920826519353,-1.2417680076797188,127.7699966430664,-1.0000000000000224,126.66999816894531,-1.646604637288758,128.83000183105472,0.021937920826519353
11933,2019-09-25,127.73999786376952,128.33000183105472,124.52999877929688,125.3000030517578,3293400.0,0.01534059568101398,1.0994476069642072,-0.8243207019027088,53.213547743844046,67.157244505969,0.9808823238605697,-1.4161385948677037,-4.05092097645101,-11.906121935790267,15.32815943282804,3.800003051757841,2.999653955449105,0.895499038696272,-3.9809437599744086,5.771941837366967,-1.5427223606390754,3.3337204380316194,3.059600372314449,56.02096820151179,-7.922457246795844,2.4382213993353457,9,-0.02999877929686079,-2.3600006103515625,-5.239997863769517,-9.27999877929686,-9.75,2,-0.06881165697921465,1.572371492102024,125.80999755859376,-1.2417680076797188,127.7699966430664,-1.0000000000000224,126.66999816894531,-0.06881165697921465
11934,2019-09-26,128.11000061035156,128.66999816894528,126.63999938964844,128.27999877929688,3297700.0,0.002896530082743931,3.273695369344387,-0.06967152885261792,53.502762511999514,64.01934395058299,0.3130173480775227,-1.4368760445194653,-4.159713105836332,-12.205156752913226,15.372384353138916,2.0299987792968466,3.0534927510895216,0.9970016479492188,-3.5048405107475844,5.498843806646036,-1.253919431399197,3.2479227272976203,2.4388136474609325,83.64492645118912,20.46838072498236,2.250921079348407,9,-0.7150039672851562,-2.730003356933608,-5.190000534057617,-9.650001525878906,-10.069999694824219,3,-0.07571615722448455,1.0994476069642072,127.73999786376952,1.572371492102024,125.80999755859376,-1.2417680076797188,127.7699966430664,-0.07571615722448455
11935,2019-09-27,127.13999938964844,129.63999938964844,125.86000061035156,129.52000427246094,5263500.0,-0.007571627633141564,1.8855006289894236,14.000179517099003,50.128868956763654,61.479252246952434,1.0010767726232928,-0.19574191678296415,-2.9791978604465896,-11.13829103018523,14.970915837069743,3.779998779296875,2.983023327432477,-0.15149955749511435,-4.333589408416572,4.030590293426329,-2.24254448295585,1.9395453679656072,3.1680622490234214,51.07632678290419,-9.912101392545118,2.091044925460722,9,0.25499725341796875,-1.760002136230483,-4.219999313354492,-8.680000305175781,-6.1699981689453125,4,-0.052147217911326815,3.273695369344387,128.11000061035156,1.0994476069642072,127.73999786376952,1.572371492102024,125.80999755859376,-0.052147217911326815
11936,2019-09-30,129.24000549316406,129.39999389648438,127.56999969482422,127.69000244140624,4233400.0,0.01651727319173335,-1.0446764981672492,-0.6512604503256971,56.264248085591696,59.48499172223561,-1.0739059176883075,-1.9640604776204214,-4.797715743784337,-13.106362773470323,14.547751463530705,2.2599945068359375,2.672965044794367,1.6740062713623018,-2.24153264233243,5.589545185057034,-0.2837631854850713,3.6317757282096608,0.8369336311328084,92.17233172782625,29.996790004194295,1.9577694568473631,9,-1.8450088500976562,-3.860008239746108,-6.260005950927734,-10.780006408691406,-9.3800048828125,0,-0.07149493268671203,1.8855006289894236,127.13999938964844,3.273695369344387,128.11000061035156,1.0994476069642072,127.73999786376952,-0.07149493268671203
11937,2019-10-01,128.58999633789062,131.80000305175778,127.58999633789062,130.0,5093900.0,-0.0050294732872617764,-1.469209497131692,-0.9096779909628686,50.02997750085576,57.043580589253914,-0.6436477904868099,-0.8164118994321257,-3.8976266825692107,-12.320313138181234,15.247243998849088,4.210006713867159,2.0991726057511073,0.6814971923828068,-2.1314247943857083,3.494419179151322,-0.7249638010014507,2.0879581857670644,-4.05999755859375,55.84587582669238,-2.7500195885867527,1.4064609933842542,10,-0.42499542236328125,-2.4349937438964844,-5.609996795654297,-10.129997253417969,-8.229995727539062,1,-0.06454619845041232,-1.0446764981672492,129.24000549316406,1.8855006289894236,127.13999938964844,3.273695369344387,128.11000061035156,-0.06454619845041232
11938,2019-10-02,126.83999633789062,127.77999877929688,126.22000122070312,127.26000213623048,5334600.0,-0.013609145733246564,1.1369842970240116,0.29787567906846885,39.92848016950156,53.92025357711324,0.8036487473367231,1.1708240346889909,-1.9736554748043318,-10.450252881168524,15.426552955608553,2.3699951171875,1.7138425115192604,-1.1810028076171761,-3.585412368930463,1.2234067536961106,-2.3832075882738195,0.021201973039467248,-2.164597473144525,16.498237790405028,-36.74774247590754,1.2022047806566443,10,1.3250045776367188,-0.6749954223632955,-3.859996795654297,-8.379997253417969,-6.9199981689453125,2,-0.07134969791590728,-1.469209497131692,128.58999633789062,-1.0446764981672492,129.24000549316406,1.8855006289894236,127.13999938964844,-0.07134969791590728
11939,2019-10-03,128.69999694824222,129.25,125.86000061035156,127.2699966430664,5199700.0,0.0146641490385786,1.6798346265074349,-3.40471562732734,47.47641998451281,52.66025347627993,-1.2032689808893338,-0.5695222994429798,-3.922369243609353,-12.090498933878408,14.864377726747028,3.3899993896484375,1.216172351562193,0.5844978332519872,-1.7675019271314056,2.936497593635366,-0.591502046939695,1.7604977134436837,-3.882105999755879,47.811366508770654,-2.1792347317884335,1.175999880191692,10,-0.5349960327148722,-2.5349960327148864,-5.719997406005888,-10.23999786376956,-8.589996337890653,3,-0.08321677807638028,1.1369842970240116,126.83999633789062,-1.469209497131692,128.58999633789062,-1.0446764981672492,129.24000549316406,-0.08321677807638028
11940,2019-10-04,130.13999938964844,130.30999755859378,128.99000549316406,129.30999755859378,3893000.0,0.01118883042386809,1.256400224317531,0.5804207370099935,54.8847342737049,51.062426247549475,-2.345994695917639,-1.8649260557676826,-5.3829883434341355,-13.330958883930293,14.379290184619359,1.6100006103515625,0.7967368592051685,1.8720001220703182,-0.5928414178977448,4.336841662038381,0.6395793520862867,3.1044208920543497,-5.182466199096666,72.05382188839032,22.05944170457103,1.23242076998403,10,-1.9749984741210938,-3.904998779296889,-6.882501602172852,-11.680000305175781,-12.05999755859375,4,-0.09297678293276179,1.6798346265074349,128.69999694824222,1.1369842970240116,126.83999633789062,-1.469209497131692,128.58999633789062,-0.09297678293276179
11941,2019-10-07,128.85000610351562,130.49000549316406,128.74000549316406,130.03999328613278,2426200.0,-0.009912350485498878,-1.4822899193766572,-1.4337163342219101,48.06119345147559,50.387803630916615,-0.9908942295466261,-0.46072602737177704,-4.155139504585861,-11.866857495590637,14.130082318645448,1.75,0.44300183859549236,0.49450645446776775,-1.9194764042289592,2.9084893131644947,-0.7124849748805957,1.7014978838161312,-3.755623515739728,50.336772125235285,2.743552919336011,1.2069914293483603,10,-0.6850051879882812,-2.6150054931640767,-5.592508316040039,-9.875007629394531,-9.830009460449219,0,-0.061156418389936684,1.256400224317531,130.13999938964844,1.6798346265074349,128.69999694824222,1.1369842970240116,126.83999633789062,-0.061156418389936684
11942,2019-10-08,124.9800033569336,127.87000274658205,123.62999725341795,127.41999816894531,4769100.0,-0.030034944224006876,1.5389224292511507,2.050437893495119,40.127699205158834,48.93382045995159,3.07205150415885,3.4225076425374255,-0.4518828176872489,-7.826238394280367,13.782383973261659,5.2200088500976705,0.2906251421238437,-3.272496414184559,-6.0683955428145,-0.4765972855546181,-4.670445978499515,-1.8745468498695885,6.81999969482419,19.679365626616267,-25.653923030393734,1.3979495643149686,10,2.7349967956542685,1.2549972534179545,-1.7225055694580078,-4.450004577636719,-6.560005187988281,1,-0.04096657552456362,-1.4822899193766572,128.85000610351562,1.256400224317531,130.13999938964844,1.6798346265074349,128.69999694824222,-0.04096657552456362
11943,2019-10-09,127.44000244140624,128.17999267578122,126.31999969482422,126.75,2884800.0,0.01968314144981309,-1.3999862178950422,-0.28278848709409543,47.09326999228437,48.221654624427686,0.631423878382023,0.9198867061800939,-3.0073800171217044,-10.06094374775499,13.008705534598302,3.199989318847628,-0.08789468573526449,-0.7554973602295121,-3.5697060864167867,2.0587113659577767,-2.1626017233231636,0.6516070028641252,4.196600494384754,55.539367517280006,9.643836493573978,1.407104363093642,10,0.2749977111816264,0.2749977111816264,-4.18250465393065,-6.585006713867173,-9.870002746582017,2,-0.055555568859235405,1.5389224292511507,124.9800033569336,-1.4822899193766572,128.85000610351562,1.256400224317531,130.13999938964844,-0.055555568859235405
11944,2019-10-10,127.7300033569336,129.3699951171875,127.0999984741211,127.86000061035156,2679300.0,0.002275587805804502,-2.266165727176425,-0.18840114993366155,52.404728698029544,48.47452792901279,0.31497473272045795,0.45721851391502355,-3.2776785997202467,-10.088785077268042,11.621121956610498,2.2699966430664062,-0.014573481454732473,-0.34099655151368324,-2.993780096961814,2.3117869939344473,-1.6673883242377485,0.985395221210382,3.746467465209946,59.76678103330357,9.083335349548463,1.3263917727240624,10,-0.015003204345731547,-0.015003204345731547,-4.822504043579102,-6.875007629394531,-9.730003356933594,3,-0.06114464090448435,-1.3999862178950422,127.44000244140624,1.5389224292511507,124.9800033569336,-1.4822899193766572,128.85000610351562,-0.06114464090448435
11945,2019-10-11,130.08999633789062,131.75999450683594,129.55999755859378,130.10000610351562,4717200.0,0.018476418374171466,-3.1121156807941874,0.07699982393332942,54.97853783539443,48.33167123454643,-1.7685352154522604,-1.965755934696972,-5.539848379530284,-12.20647910626046,10.409433672695002,4.029991149902344,0.0011918163658890535,1.9949966430664006,-0.7242637512309216,4.714257037363737,0.6353664459177253,3.3546268402150616,-6.4599990844726705,79.45881017065265,26.09300706866476,1.3596301971486664,10,-2.374996185302763,-2.374996185302763,-6.569999694824219,-9.235000610351562,-12.199996948242188,4,-0.07671608892675663,-2.266165727176425,127.7300033569336,-1.3999862178950422,127.44000244140624,1.5389224292511507,124.9800033569336,-0.07671608892675663
11946,2019-10-14,129.75,129.94000244140622,129.07000732421878,129.58000183105472,2292900.0,-0.0026135471401469434,2.1636010542378785,-16.983231707314232,59.08671817209906,49.33797575357345,-1.5070732032670549,-1.5982269137502385,-5.051415002300615,-11.620188219497592,9.594895973744523,1.0199890136718466,-0.019014955876230033,1.5855003356933537,-1.2315711857988845,4.402571857185592,0.1769645749472204,2.9940360964394728,-5.95740280151368,75.27681198181337,16.593159426952262,1.408535760746122,10,-2.055004119873047,-2.034999847412138,-6.062501907348633,-8.895004272460938,-11.910003662109375,0,-0.08994218241961704,-3.1121156807941874,130.08999633789062,-2.266165727176425,127.7300033569336,-1.3999862178950422,127.44000244140624,-0.08994218241961704
11947,2019-10-15,131.69000244140622,132.19999694824222,129.78999328613278,130.27999877929688,2955400.0,0.014951849259392747,-1.0167271055722964,8.29422852526825,59.105584932286924,51.46876517166071,-3.309080900700309,-3.5526173835384327,-6.659733541808009,-13.284945919012799,9.121158067419024,2.449996948242216,0.15416107324395512,3.419002532958956,0.24176784603386636,6.596237219884031,1.8303851894964112,5.007619876421501,-7.738057296752913,91.32661998201549,30.971621793950938,1.588617343462538,10,-3.7750053405761435,-3.7750053405761435,-7.997505187988253,-10.120006561279268,-15.459999084472628,1,-0.09621084033297955,2.1636010542378785,129.75,-3.1121156807941874,130.08999633789062,-2.266165727176425,127.7300033569336,-0.09621084033297955
11948,2019-10-16,129.5,131.44999694824222,129.19000244140622,130.83000183105472,4537600.0,-0.01662998254085868,-1.3179467115301757,-0.9432612600913752,52.95618632979222,52.077628098913976,-0.7845839364534868,-1.4204793005999363,-4.223389101507266,-10.817344381357373,8.69596758144743,2.5,-0.009377548238489908,1.2194999694824276,-1.971919984301195,4.41091992326605,-0.3762100074093837,2.815209946374239,-5.2181327832031315,47.05886752823973,-9.922558944347557,1.595709976891809,10,-1.5850028991699219,-1.5850028991699219,-5.807502746582031,-7.130001068115234,-13.400001525878906,2,-0.08555985969926405,-1.0167271055722964,131.69000244140622,2.1636010542378785,129.75,-3.1121156807941874,130.08999633789062,-0.08555985969926405
11949,2019-10-17,130.1300048828125,131.38999938964844,128.80999755859378,130.89999389648438,3003500.0,0.0048649025699807336,1.9485735212053246,0.5789383109805643,56.452317135010915,52.25180397239243,-1.330306062185457,-2.0533751876898236,-4.650101498913372,-11.133729278636096,8.015575959363241,2.580001831054659,0.024134707432011737,1.7845046997070426,-1.5054715232058982,5.074480922619983,0.13951658825058644,3.429492811163513,-5.531412476757822,38.938276161625325,-18.013905823166894,1.644988111456467,10,-2.215007781982422,-2.215007781982422,-6.200008392333984,-7.760005950927734,-13.120002746582017,3,-0.09651890199573177,-1.3179467115301757,129.5,-1.0167271055722964,131.69000244140622,2.1636010542378785,129.75,-0.09651890199573177
11950,2019-10-18,129.46000671386722,130.41999816894528,128.55000305175778,129.78999328613278,4126000.0,-0.005148683192232606,1.352200533579094,0.4285601046331155,50.50598244046519,52.52344719339128,-0.8570349723995321,-1.2265239678131081,-3.8961388498461247,-10.165832357570395,8.069952972237662,1.8699951171875,0.3995482335340341,0.9750061035156534,-2.2518333889598807,4.201845595991173,-0.6384136427220994,2.5884258497534205,-4.557358126125038,24.931648871684988,-26.4267219313608,1.6134197462377602,10,-1.5450096130371378,-1.5450096130371378,-4.570007324218807,-6.815006256103544,-10.450004577636733,4,-0.0885215983280161,1.9485735212053246,130.1300048828125,-1.3179467115301757,129.5,-1.0167271055722964,131.69000244140622,-0.0885215983280161
11951,2019-10-21,130.92999267578122,131.02000427246094,129.64999389648438,130.74000549316406,3355100.0,0.011354749619030713,6.4052538248999955,-0.5757421622121651,55.18616616536722,54.196610188969984,-2.23609621592567,-2.5799057143400432,-5.144067590954819,-11.34694498020923,8.19256989650469,1.5599975585937216,0.5389379659847009,2.2869922637939055,-1.098015519883404,5.672000047471215,0.5944883719552649,3.9794961556325603,-5.735450153619041,65.2053042147762,13.819121491089284,1.6925038918386512,10,-1.6699943542480185,-3.0149955749511435,-5.619993209838853,-8.28499221801755,-11.799995422363267,0,-0.09959515783693207,1.352200533579094,129.46000671386722,1.9485735212053246,130.1300048828125,-1.3179467115301757,129.5,-0.09959515783693207
11952,2019-10-22,128.57000732421878,131.10000610351562,128.22999572753906,130.27000427246094,5518900.0,-0.018024787929274644,-1.4117530148675765,-8.947955987472074,53.73330470797201,54.93439182404639,0.7673833444757179,-0.0026830160940107817,-2.567783856875465,-8.690833833845517,8.611039404162176,2.8700103759765625,0.3443971600642328,-0.21099357604978763,-3.323797665852851,2.9018105137532757,-1.767395620951305,1.345408468851744,-3.0952466250134023,10.559362353454867,-43.37109672097976,1.5564020449015308,10,1.0799903869628622,-0.6550102233887003,-2.4650077819824645,-5.9250068664551065,-6.840003967285185,1,-0.08345656354572628,6.4052538248999955,130.92999267578122,1.352200533579094,129.46000671386722,1.9485735212053246,130.1300048828125,-0.08345656354572628
11953,2019-10-23,118.9499969482422,121.62000274658205,115.87000274658205,116.8000030517578,18450000.0,-0.0748231300299883,-1.8678343524899461,-1.2647045623861577,34.23859178984776,52.915932167581744,10.12074158060993,9.407358055252658,7.056103698949201,1.1586370158087362,9.926857032831132,12.700004577636733,0.1438966506177053,-9.39150390624998,-14.776221164332938,-4.006786648167022,-12.083862535291459,-6.699145277208501,13.250000000000014,19.845327756795317,-33.41915962332217,2.6923586290414763,10,5.085002899169936,5.085002899169936,7.417503356933565,3.69500350952147,1.2600021362304545,2,-0.022866697445079742,-1.4117530148675765,128.57000732421878,6.4052538248999955,130.92999267578122,1.352200533579094,129.46000671386722,-0.022866697445079742
11954,2019-10-24,118.41000366210938,120.29000091552734,117.31999969482422,118.80999755859376,6205400.0,-0.004539666246210938,-1.3023248936912641,-0.18604420093398663,30.46951694169428,50.192707623837286,10.280798359255925,9.679673653247903,7.682111169759736,1.8642099585068905,11.199333371507313,2.970001220703125,0.43383416486591386,-9.446497344970709,-16.429237748649996,-2.4637569412914218,-12.937867546810367,-5.955127143131065,13.463393402099626,16.677612315633365,-32.79696458157687,3.491370201839644,10,5.624996185302763,5.624996185302763,7.957496643066392,4.244995117187486,0.37999725341796875,3,-0.01950853066925018,-1.8678343524899461,118.9499969482422,-1.4117530148675765,128.57000732421878,6.4052538248999955,130.92999267578122,-0.01950853066925018
11955,2019-10-25,120.51000213623048,120.69000244140624,118.51000213623048,118.51000213623048,4788200.0,0.01773497516403766,-1.1800003051757528,-5.000076295109306,36.478581149095625,47.680692399059126,7.463875139926657,7.43890124886245,5.718480913043052,-0.06206465627759883,12.16812721545337,2.279998779296861,0.40698796638815793,-7.014999008178691,-14.73187702092558,0.7018790045681982,-10.873438014552121,-3.1565600018052464,11.043327041625972,30.46617443807746,-18.118628297878786,3.8584390063734415,10,3.524997711181655,3.524997711181655,5.857498168945284,2.144996643066378,-2.760002136230483,4,-0.029043232411890774,-1.3023248936912641,118.41000366210938,-1.8678343524899461,118.9499969482422,-1.4117530148675765,128.57000732421878,-0.029043232411890774
11956,2019-10-28,120.0,122.0999984741211,119.23999786376952,121.05999755859376,6492900.0,-0.004232031592315111,-1.2170531632393424,-0.5299987792968821,40.93884956501576,45.6621662471401,7.202851764426541,7.611413261063575,6.265989949511891,0.6091227197043878,13.024314802082964,2.8600006103515767,0.17428220124345728,-7.063000869750979,-15.426820155769747,1.3008184162677878,-11.244910512760356,-2.8810912267415887,11.23966264923098,27.11750717728989,-24.085807342819553,4.1819096430093845,10,3.659999847412138,4.034999847412138,6.367500305175767,3.404998779296861,0.279998779296875,0,-0.008249982198079264,-1.1800003051757528,120.51000213623048,-1.3023248936912641,118.41000366210938,-1.8678343524899461,118.9499969482422,-0.008249982198079264
11957,2019-10-29,120.29000091552734,120.91999816894531,119.5199966430664,120.5199966430664,4622200.0,0.002416674296061183,1.7184527865841013,0.21697760119767084,35.87513101260038,43.76427121189656,5.728069777155568,7.028046729913044,5.9602556210279545,0.46798203196503607,13.155148079300613,1.4000015258789062,-0.3477896326812697,-6.358000183105474,-15.21209604176687,2.496095675555921,-10.785048112436186,-1.9309522537747768,10.642268535650658,70.94704976132095,19.453966240185792,4.427047929330701,10,3.3400001525878906,3.744998931884794,6.68499755859375,3.114997863769517,0.4499969482421733,1,-0.00964339224607702,-1.2170531632393424,120.0,-1.1800003051757528,120.51000213623048,-1.3023248936912641,118.41000366210938,-0.00964339224607702
11958,2019-10-30,117.79000091552734,120.06999969482422,117.58000183105469,119.7300033569336,5276200.0,-0.020783107332051687,-1.110167135421718,8.43494991043588,31.940385318058915,41.04072323223524,7.143543357329733,9.29166915400154,8.424496627389573,3.0805041176304258,13.967848700702651,2.7099990844726562,-1.06871243459031,-8.405500411987305,-18.103123541480556,1.292122717505947,-13.25431197673393,-3.556688847240679,12.841023201558727,9.832664032024311,-38.93613604925482,4.848811564746626,10,5.695003509521484,6.244998931884794,8.854997634887681,5.779998779296861,4.580001831054702,2,0.03344937949556348,1.7184527865841013,120.29000091552734,-1.2170531632393424,120.0,-1.1800003051757528,120.51000213623048,0.03344937949556348
11959,2019-10-31,117.98999786376952,118.30999755859376,116.48999786376952,117.6500015258789,4778400.0,0.0016979110848771573,2.7143012845464662,-0.17525562372187406,26.14351517441557,38.333782424896384,5.6327306603149765,8.693907261054235,8.134555682814053,2.990544380643911,14.447341338164838,1.8199996948242472,-2.01557392050114,-7.670003509521493,-17.950604382579357,2.610597363536371,-12.81030394605041,-2.529703072992561,12.345805825906481,26.737965005426183,-17.39904884557125,5.14030043652893,10,5.495006561279311,6.045001983642621,8.555000305175795,5.5800018310546875,4.010002136230483,3,0.018815164513066085,-1.110167135421718,117.79000091552734,1.7184527865841013,120.29000091552734,-1.2170531632393424,120.0,0.018815164513066085
11960,2019-11-01,118.04000091552734,119.58999633789062,117.87000274658205,119.19000244140624,4430100.0,0.00042379059804331654,-1.308719539982718,-3.3823938605153137,26.645380226800285,35.162583987277834,4.238127132225316,8.106550573846548,8.020092757733238,3.0933414034873294,14.483718804197757,1.7199935913085795,-2.726992652920373,-7.01500053405762,-17.60501181156144,3.5750107434461853,-12.310006172809523,-1.7199948953057174,12.006486755286772,27.629284904136377,-12.049551651791255,5.295005638751905,11,5.445003509521484,5.994998931884794,8.347496032714844,5.529998779296861,3.3300018310547017,4,0.00635377833092976,2.7143012845464662,117.98999786376952,-1.110167135421718,117.79000091552734,1.7184527865841013,120.29000091552734,0.00635377833092976
11961,2019-11-04,120.97000122070312,121.41000366210938,119.4800033569336,119.91999816894531,5175400.0,0.024822096598191123,-1.0000079061383258,-0.9130449204885572,29.43206350377396,32.46244607570028,-0.28303999448807815,4.802139141511745,5.216960928599704,0.32131777001319506,14.408960056647619,3.3700027465820312,-3.5966262252637478,-3.690999984741211,-14.272861847310082,6.8908618778276605,-8.981930916025647,1.5999309465432248,8.792956751626349,91.05687148672226,55.518883048317505,5.290930931284439,11,-1.9850006103515625,3.064998626709013,5.4174957275390625,2.5999984741210795,2.75,0,-0.026618179616518356,-1.308719539982718,118.04000091552734,2.7143012845464662,117.98999786376952,-1.110167135421718,117.79000091552734,-0.026618179616518356
11962,2019-11-05,119.86000061035156,121.7300033569336,119.66000366210938,121.0999984741211,3994500.0,-0.0091758336707497,-1.5244025549295905,-1.1809469141005333,30.704549785961348,32.06977474193512,-0.601766860394946,5.806602277418833,6.399059221493445,1.6462371724508955,15.265638153315637,2.0699996948242188,-4.357511402534385,-4.545000457763678,-15.339952252668382,6.249951337141013,-9.94247635521603,0.8524754396886749,9.625098257462952,64.31296209476174,28.983422772338415,5.397475897452348,11,-0.56500244140625,4.174999237060575,6.527496337890625,3.709999084472642,6.209999084472656,1,0.0035040728083313155,-1.0000079061383258,120.97000122070312,-1.308719539982718,118.04000091552734,2.7143012845464662,117.98999786376952,0.0035040728083313155
11963,2019-11-06,120.36000061035156,120.5500030517578,118.86000061035156,119.66999816894531,3904700.0,0.004171533434456087,2.1588614454395647,-0.5564545404204788,30.342024404261835,32.05560890444263,-0.984226118097169,5.005631548412595,5.962012037123031,1.3756658974429001,16.33805563032541,1.6900024414062358,-5.446871120689451,-3.691000366210943,-14.531146503107465,7.149145770685578,-9.111073434659204,1.7290727022373176,8.852796335038306,73.8549368246028,37.371577254337495,5.420073068448257,11,-1.06500244140625,3.6749992370605753,6.80000114440918,3.650001525878892,6.279998779296875,2,0.0031571722456877893,-1.5244025549295905,119.86000061035156,-1.0000079061383258,120.97000122070312,-1.308719539982718,118.04000091552734,0.0031571722456877893
11964,2019-11-07,119.91999816894531,121.86000061035156,119.08000183105469,120.94000244140624,4271200.0,-0.003655719833623894,-1.0592606825772688,-1.478261831048188,30.62547451340093,31.405263722698777,-0.34364352469661696,5.09157550358519,6.44309922092296,1.9758895992313228,17.54503388185536,2.779998779296875,-6.438679841822363,-3.7405025482177763,-14.58531179318777,7.104306696752232,-9.162907170702795,1.681902074267228,9.025942892468407,51.3783588953241,12.878849785187782,5.422404622485004,11,-0.625,4.115001678466825,7.245002746582031,4.090003967285142,7.150001525878906,3,0.0204303253422764,2.1588614454395647,120.36000061035156,-1.5244025549295905,119.86000061035156,-1.0000079061383258,120.97000122070312,0.0204303253422764
11965,2019-11-08,120.11000061035156,120.13999938964844,118.81999969482422,119.6999969482422,3804900.0,0.001584409975878831,4.617005389260438,-0.4019626909210502,26.820921672844776,29.836605068013107,-0.6664360419243707,4.337971156897041,6.270478911725775,1.9446883782377284,18.122115167659587,1.3199996948242188,-6.034239790797116,-3.0515003204345703,-13.563995014037744,7.460994373168603,-8.307747667236157,2.2047470263670164,8.574421684765525,42.434227862841595,7.010737083451843,5.256247346801589,11,-0.9350013732910156,3.9249992370605753,7.055000305175781,3.900001525878892,6.9799957275390625,4,0.01573557056068786,-1.0592606825772688,119.91999816894531,2.1588614454395647,120.36000061035156,-1.5244025549295905,119.86000061035156,0.01573557056068786
11966,2019-11-11,118.08000183105469,119.6999969482422,117.97000122070312,119.06999969482422,5165300.0,-0.016901163674808317,-1.8594992339073484,-2.414607368812886,27.205560536451316,28.873319459552103,1.1874417698904125,5.74331844520556,8.288826606332748,4.100782599078954,18.97703901137336,2.1399993896484375,-5.492333856485118,-4.49799919128418,-14.7633056829456,5.767307300377254,-9.63065243711489,0.6346540545465302,10.348132073091705,2.827779630101791,-34.26443827287112,5.132653245830717,11,1.0949974060058594,5.95499801635745,9.119998931884766,5.930000305175767,8.269996643066406,0,0.027862473446050418,4.617005389260438,120.11000061035156,-1.0592606825772688,119.91999816894531,2.1588614454395647,120.36000061035156,0.027862473446050418
11967,2019-11-12,119.0199966430664,119.91000366210938,118.18000030517578,118.18000030517578,4761100.0,0.007960660547385867,-3.1190735694822886,-0.8484829802483026,50.244241881186866,30.90708129989965,0.05403391033641469,4.011101112599647,7.412661601623029,3.2998565766699812,19.217550748493505,1.8300018310546875,-5.281914520982497,-2.924504089355466,-12.351708066783118,6.502699888072186,-7.638106078069299,1.7890978993583673,9.156974637928698,26.992174475846788,-11.774316372300866,4.713601988713828,11,0.15500259399414062,5.0150032043457315,8.180004119873047,4.990005493164048,7.3800048828125,1,0.0394892010603205,-1.8594992339073484,118.08000183105469,4.617005389260438,120.11000061035156,-1.0592606825772688,119.91999816894531,0.0394892010603205
11968,2019-11-13,118.41999816894531,118.95999908447266,117.61000061035156,118.05999755859376,4928800.0,-0.0050411568731635326,-1.1428640629730549,0.4285740236148786,50.034727266365024,33.56166042122737,0.841263244686715,3.9404831647987635,7.978955854768344,4.030300142906626,19.74166314803349,1.4099960327148438,-5.258576099528767,-2.9705024719238224,-11.812281973226902,5.871277029379257,-7.391392222575362,1.4503872787277174,9.510833741361537,19.058766084558822,-21.57229239552262,4.420889750651541,11,1.31500244140625,5.615001678466825,8.555002212524386,5.590003967285142,10.529998779296903,2,0.06460058811151925,-3.1190735694822886,119.0199966430664,-1.8594992339073484,118.08000183105469,4.617005389260438,120.11000061035156,0.06460058811151925
11969,2019-11-14,117.56999969482422,118.36000061035156,116.77999877929688,118.19000244140624,4568500.0,-0.007177828806486208,2.291673620548522,-1.7222269317170633,38.81277557850434,34.91359323808338,1.816437498680358,4.0066968179063736,8.713109919163827,5.0270842497246235,20.512271947477583,1.6399993896484375,-5.149951417875144,-3.192500686645502,-11.1617925937569,4.77679122046591,-7.177146640201201,0.7921452669101967,10.119615632208138,23.511927738747783,-17.64463194094097,3.984645953555703,11,1.75,6.465000152587919,10.145000457763643,6.440002441406236,10.980003356933565,3,0.0771455279269131,-1.1428640629730549,118.41999816894531,-3.1190735694822886,119.0199966430664,-1.8594992339073484,118.08000183105469,0.0771455279269131
11970,2019-11-15,118.0,118.76000213623048,117.55999755859376,118.56999969482422,4496800.0,0.0036573981993019977,1.526313253399004,0.9193502737956281,42.34303072788877,36.34814515187391,1.5423622178097816,2.8186335709908406,8.160846806044276,4.700757164774203,21.36256994783673,1.2000045776367188,-4.6618331619119715,-2.18950004577637,-9.103846205678067,4.724846114125327,-5.646673125727219,1.2676730341744786,9.453223075423352,38.97761397761398,-3.7914230710535364,3.457173079950846,11,1.3199996948242188,6.034999847412138,9.715000152587862,6.0100021362304545,10.529998779296875,4,0.07686440419342566,2.291673620548522,117.56999969482422,-1.1428640629730549,118.41999816894531,-3.1190735694822886,119.0199966430664,0.07686440419342566
11971,2019-11-18,117.88999938964844,118.29000091552734,117.16999816894531,117.91999816894531,5337700.0,-0.0009322085623013621,1.9090819015912648,0.052629465540549585,40.68322190347511,37.45688649826433,1.3069596654041078,2.004386614643039,8.144463149424979,4.892010830630255,22.11155428666795,1.1200027465820312,-4.029553362295729,-1.647500991821289,-6.427201895857735,3.1321999122151567,-4.037351443839512,0.7423494601969338,9.331559279198089,35.46322296322296,-3.586928100364048,2.38985045201822,11,1.4300003051757812,6.1450004577637,9.825000762939425,6.120002746582017,10.589996337890625,0,0.07803882429275855,1.526313253399004,118.0,2.291673620548522,117.56999969482422,-1.1428640629730549,118.41999816894531,0.07803882429275855
11972,2019-11-19,117.83999633789062,118.4800033569336,116.9800033569336,118.4800033569336,3860600.0,-0.00042415007224272383,3.6874485915576907,21.33443540183113,50.239671241133486,39.66773614680562,1.1625459942906673,1.2746599414506505,8.066829321139394,5.041364908884162,23.415532463989702,1.5,-3.3958112934130753,-1.161003494262701,-3.4113835789334246,1.0893765904080226,-2.286193536598063,-0.0358134519273392,9.154531212510605,48.62373441311416,5.634963217054562,1.1251900423353625,11,1.4800033569335938,6.195003509521513,9.865001678466783,6.1700057983398295,10.730010986328153,1,0.07221658520617358,1.9090819015912648,117.88999938964844,1.526313253399004,118.0,2.291673620548522,117.56999969482422,0.07221658520617358
11973,2019-11-20,116.2300033569336,117.6999969482422,115.48999786376952,117.25,4368600.0,-0.013662534207321109,1.3020937228052423,1.5937272759783996,42.567588466207766,40.9946376971175,2.374828564321618,2.814742975764517,9.478199138972826,6.7035553406703485,22.79295285715407,2.349998474121108,-3.0696397258102763,-2.6349967956543026,-5.204489963401258,-0.0655036279073471,-3.9197433795277874,-1.3502502117808177,10.542033697391247,22.630107837967977,-21.488370218751015,1.2847465838734786,11,1.5849952697753906,7.239994049072266,11.684993743896484,7.979995727539077,11.430000305175781,2,0.08749890626531265,3.6874485915576907,117.83999633789062,1.9090819015912648,117.88999938964844,1.526313253399004,118.0,0.08749890626531265
11974,2019-11-21,116.0999984741211,116.3499984741211,114.58999633789062,116.1999969482422,5447700.0,-0.001118513972792945,7.799977111903718,0.09803804238069205,41.86240461655246,42.665913579751674,2.129971183569637,2.912120690246624,9.351104840286865,6.903574577111712,22.225222816569897,1.7600021362304688,-2.7335970913677414,-2.649501419067377,-5.497670108182547,0.1986672700477925,-4.073585763624962,-1.2254170745097923,10.22075701258153,36.21103205256029,-9.58040851246269,1.4240843445575877,11,1.1500015258789062,6.8899993896484375,11.814998626708984,8.110000610351577,12.18999481201169,3,0.11068043620160273,1.3020937228052423,116.2300033569336,3.6874485915576907,117.83999633789062,1.9090819015912648,117.88999938964844,0.11068043620160273
11975,2019-11-22,117.01000213623048,117.52999877929688,116.5500030517578,116.7300033569336,3008900.0,0.007838102274499326,-2.0624895691771252,-2.8000305180435374,30.000007706458035,42.97640770975242,0.8202464414578827,1.8197615397780567,8.208940642109624,6.071503674961036,21.56531617280046,1.4300003051757812,-2.406826850243732,-1.5644977569579908,-4.3871986839937875,1.258203170077806,-2.9758482204758963,-0.15314729344008526,8.606907801543414,62.21083372068657,21.230371785657454,1.411350463517901,11,0.23999786376951704,5.834999084472642,10.904994964599595,7.6049957275390625,12.560005187988295,4,0.09862405525035123,7.799977111903718,116.0999984741211,1.3020937228052423,116.2300033569336,3.6874485915576907,117.83999633789062,0.09862405525035123
11976,2019-11-25,119.01000213623048,119.47000122070312,117.70999908447266,117.79000091552734,3726400.0,0.017092555879722804,-1.550718708536046,4.3571662125338895,46.061175152923816,42.5116225177232,-1.1554698063211504,-0.27216340939897066,6.035531034822569,4.164891323362355,21.047603662431925,2.459999084472642,-2.0118059375610216,0.4850021362304773,-2.2662616632177617,3.2362659356787162,-0.8906297634936351,1.8606340359545896,5.945292985550424,90.57379868424374,50.3741720452488,1.3756318997241177,11,-1.980003356933608,3.834999084472642,8.904994964599595,5.614997863769517,8.83999633789061,0,0.07999324823277343,-2.0624895691771252,117.01000213623048,7.799977111903718,116.0999984741211,1.3020937228052423,116.2300033569336,0.07999324823277343
11977,2019-11-26,119.12999725341795,119.5,117.88999938964844,119.04000091552734,7099700.0,0.0010082775819977297,2.879510984465484,0.0737674162643395,44.09220064509076,41.85134178202606,-1.4060853029343292,-0.5096489250185385,5.701259926706882,4.1530227672596,20.49752445206881,1.6100006103515625,-1.5425175905595268,0.6629974365234261,-1.9783105475615912,3.3043054206084435,-0.6576565555190825,1.9836514285659348,5.20337994132953,92.46430813407807,54.186992490140284,1.320653992042508,11,-2.084999084472642,3.7150039672851705,9.457500457763686,6.33500289916995,7.830001831054702,1,0.07848567690496489,-1.550718708536046,119.01000213623048,-2.0624895691771252,117.01000213623048,7.799977111903718,116.0999984741211,0.07848567690496489
11978,2019-11-27,121.7300033569336,121.80999755859376,119.5,119.91000366210938,4876200.0,0.021824948908416353,1.333344893091484,20.22304170905711,57.19970259320517,43.89433367254837,-3.897001813052796,-2.950625482299529,2.920831703867691,1.6637878036353015,19.22273728340102,2.6800003051758097,-0.8576511438030252,3.0660034179687443,0.07299064274147327,6.059016193196015,1.5694970303551088,4.56250980558238,2.0187709864024725,98.892047255743,59.699536466869844,1.4965063876136329,11,-3.5300064086914062,-3.3850059509277344,7.052494049072266,3.734996795654311,7.680000305175781,2,0.05618995957166861,2.879510984465484,119.12999725341795,-1.550718708536046,119.01000213623048,-2.0624895691771252,117.01000213623048,0.05618995957166861
11979,2019-11-29,120.20999908447266,121.63999938964844,119.98999786376952,121.1500015258789,3498900.0,-0.012486685538026454,-1.3912980981866143,-0.5164849445192013,50.35970670195581,44.785075447444704,-2.193837056809244,-1.3236404322369424,4.254505425692486,3.273117278138699,17.667771682719792,1.7400054931640767,-0.9172974786576731,1.4349990844726506,-1.6168514424853981,4.486849611430699,-0.09092617900637379,2.960924347951675,2.9892485785366887,69.58174629190722,29.52700397363992,1.5259252634790272,11,-2.0100021362304688,-1.8650016784667969,3.8250007629394815,3.8250007629394815,9.549995422363281,4,0.061974915850398826,1.333344893091484,121.7300033569336,2.879510984465484,119.12999725341795,-1.550718708536046,119.01000213623048,0.061974915850398826
11980,2019-12-02,118.79000091552734,120.19000244140624,117.91000366210938,120.12000274658205,4733500.0,-0.011812646034107921,2.1020365795429004,1.414891890137019,52.67117771091773,46.11707053716055,-0.7263789956630546,0.16382625289925556,5.537464836535378,4.773812875006357,16.7333582476156,2.2999954223632812,-0.9658905959707909,-0.02249908447265625,-3.0546908107409934,3.009692641795681,-1.5385949476068248,1.4935967786615123,3.892691667974873,26.341517877910942,-17.661183400744836,1.5160958631341708,12,-0.5900039672851562,-0.4450035095214844,5.244998931884794,5.244998931884794,12.540000915527372,0,0.0799729968632712,-1.3912980981866143,120.20999908447266,1.333344893091484,121.7300033569336,2.879510984465484,119.12999725341795,0.0799729968632712
11981,2019-12-03,117.75,117.97000122070312,116.05999755859376,117.1500015258789,5307100.0,-0.00875495334213272,2.6730807321277648,-0.4511260511914411,45.257669987550244,45.56351484231797,0.3259519017169339,1.001575193193517,6.390054986111011,5.863735506502422,16.577221949097247,2.7300033569335795,-0.7899049774846674,-0.9014999389648466,-3.789881784170362,1.9868819062406686,-2.345690861567604,0.542690983637911,4.447130808765522,29.391346807064973,-16.07060650869474,1.444190922602757,12,0.4499969482421875,0.5949974060058594,6.284999847412138,6.284999847412138,12.25,1,0.10038222780652895,2.1020365795429004,118.79000091552734,-1.3912980981866143,120.20999908447266,1.333344893091484,121.7300033569336,0.10038222780652895
11982,2019-12-04,120.27999877929688,121.47000122070312,119.41000366210938,119.9800033569336,4537600.0,0.021486189208466122,-1.861118028218265,0.4999936421550551,56.070495173364456,47.06383780977983,-2.035598974066474,-1.57615536226308,3.7613665395495275,3.3746070653150895,16.067901795447977,3.720001220703125,-0.6323390209703632,1.6074989318847628,-1.3236684545532853,4.538666318322811,0.14191523866574585,3.0730826251037797,1.4607039612161543,73.39132557744541,23.573777841511586,1.4655836932190223,12,-2.0800018310546875,-2.0550003051757812,3.567501068115263,3.755001068115263,9.669998168945341,2,0.06293647964458748,2.6730807321277648,117.75,2.1020365795429004,118.79000091552734,-1.3912980981866143,120.20999908447266,0.06293647964458748
11983,2019-12-05,120.73999786376952,120.80999755859376,119.7699966430664,120.56999969482422,3260400.0,0.003824402137854177,5.70973616853659,0.5666692098369354,60.61619720109189,49.14759254139531,-1.9987698702089745,-2.1146453041415185,3.143769052653667,2.9770899441039376,15.33885818329831,1.040000915527358,-0.41598165375125973,2.0484981536865092,-0.9332161184042462,5.030212425777265,0.5576410176411315,3.539355289731887,0.730003356933608,83.87094568911976,29.456658128962886,1.4908571360453773,12,-1.8050003051757528,-2.5149993896484233,3.092502593994169,3.2950019836426208,9.930000305175767,3,0.05151566449190392,-1.861118028218265,120.27999877929688,2.6730807321277648,117.75,2.1020365795429004,118.79000091552734,0.05151566449190392
11984,2019-12-06,122.37000274658205,122.6999969482422,121.87999725341795,121.9499969482422,3815900.0,0.013500123502169226,-1.9285432078580078,2.4706489543131047,63.54618523474445,52.8749456000938,-2.956779304979719,-3.7436286898545887,1.3599291095602979,1.4436304757432623,15.22610577200866,1.9599990844726847,-0.2902501607874086,3.5560028076172046,0.18577729567371648,6.926228319560693,1.8708900516454605,5.241115563588949,-7.7800064086914205,95.03020734949754,37.066144002439216,1.6851127559717436,12,-2.9900054931640625,-3.725006103515639,1.3899993896484375,1.6649971008300923,6.799995422363239,4,0.05753044665780216,5.70973616853659,120.73999786376952,-1.861118028218265,120.27999877929688,2.6730807321277648,117.75,0.05753044665780216
11985,2019-12-09,122.0,122.48999786376952,121.87000274658205,122.26000213623048,2801300.0,-0.0030236392765986553,-1.3846119987675725,-0.6190441590525487,62.538123664042516,54.70571765688477,-2.016571516523868,-3.399042646553326,1.5998964087437457,1.8868129099934094,15.038070176781135,0.6199951171874716,0.08900601650870499,3.0915000915527315,-0.5284699220035947,6.711470105109058,1.2815150847745684,4.901485098330895,-7.2478036499023375,89.45787631647262,27.464204852648244,1.8099850067781598,12,-2.620002746582017,-3.3550033569335938,1.760002136230483,2.034999847412138,8.160003662109375,0,0.06360651235111425,-1.9285432078580078,122.37000274658205,5.70973616853659,120.73999786376952,-1.861118028218265,120.27999877929688,0.06360651235111425
11986,2019-12-10,121.37000274658205,122.98999786376952,121.16999816894531,122.19000244140624,4043400.0,-0.0051639119132619316,-1.9835844136352319,3.153819067460618,60.40072058851962,56.51777542837688,-1.1360733063065709,-2.645568733419566,2.022156711329913,2.607986308271407,14.52362835160837,1.8199996948242045,0.5168191247188645,2.2970027923584126,-1.460831147760402,6.054836732477227,0.41808582229900537,4.17591976241782,-6.458850384521497,54.74866645213461,-8.56706642521575,1.878916970059409,12,-1.8450050354004048,-2.5800056457519673,2.3899993896484375,2.6649971008300923,10.32999420166017,1,0.0820631033952346,-1.3846119987675725,122.0,-1.9285432078580078,122.37000274658205,5.70973616853659,120.73999786376952,0.0820631033952346
11987,2019-12-11,123.72000122070312,123.83999633789062,121.1999969482422,121.27999877929688,2959800.0,0.019362267619189355,-1.03076399403736,-2.9756138408434305,71.14622190190182,58.067388684898724,-3.091626237820009,-4.8753631475153725,-0.4915996680867494,0.34906499613734354,14.162560670272779,2.6399993896484233,1.1068738018765032,4.412001037597662,0.11846710129552207,8.705534973899802,2.265234069446592,6.558768005748732,-8.485695038574221,97.05171680135267,27.408522155949285,2.146766968151071,12,-3.7700042724609375,-4.5050048828125,-2.210000991821275,0.3149986267090128,7.1399993896484375,2,0.050759769781233866,-1.9835844136352319,121.37000274658205,-1.3846119987675725,122.0,-1.9285432078580078,122.37000274658205,0.050759769781233866
11988,2019-12-12,126.06999969482422,126.9800033569336,123.02999877929688,123.8000030517578,5412700.0,0.018994491197336316,-1.073490393183616,0.9303255621982698,75.01253700809949,60.80659205224802,-5.320792910023158,-6.9807645266424885,-2.9250088312567897,-1.9254444575152974,13.95729984172731,3.9500045776367188,1.4564485115147647,6.379499435424805,1.156604018484984,11.602394852364625,3.7680517269548943,8.990947143894715,-10.319352103349615,84.33730035231751,10.032856937083565,2.6114477084699117,12,-4.549999237060547,-5.284999847412109,-4.405000686645494,-2.034999847412081,7.269996643066406,3,0.03077653099714639,-1.03076399403736,123.72000122070312,-1.9835844136352319,121.37000274658205,-1.3846119987675725,122.0,0.03077653099714639
11989,2019-12-13,126.63999938964844,127.47000122070312,125.38999938964844,125.95999908447266,3451500.0,0.004521295282017945,-1.2857166811289829,0.29956004880130754,74.57885478098889,63.24077839336704,-5.456597590649622,-7.205871187849098,-3.6334780695144957,-2.5584608749710185,13.559104061428032,2.0800018310546875,1.8743601864753714,6.49599914550781,0.5266159570395246,12.465382333976095,3.511307551273674,9.480690739741945,-9.991003336937112,86.82537414290454,10.537136522603447,2.984691594234139,12,-4.875,-5.6100006103515625,-4.975000381469712,-2.6049995422362997,7.6100006103515625,4,0.03182247945925254,-1.073490393183616,126.06999969482422,-1.03076399403736,123.72000122070312,-1.9835844136352319,121.37000274658205,0.03182247945925254
11990,2019-12-16,127.06999969482422,128.66999816894528,127.06999969482422,127.58000183105469,4973100.0,0.003395454100191042,-5.274477538258898,-0.7500028049232011,72.36402787903727,66.25259593686559,-5.127807619833902,-7.295577762115869,-4.2462289041205565,-3.023271410439378,13.421484287714138,2.0299987792968466,1.9479760525532868,6.472499465942377,-0.15310924034483264,13.098108172229587,3.1596951127987722,9.785303819085982,-9.33890312531372,78.66668701171905,4.0125790611123335,3.312804353143604,12,-3.029998779296889,-5.440002441406264,-5.405000686645494,-3.034999847412081,3.4500045776367188,0,0.016526312104859553,-1.2857166811289829,126.63999938964844,-1.073490393183616,126.06999969482422,-1.03076399403736,123.72000122070312,0.016526312104859553
11991,2019-12-17,127.08999633789062,128.0,125.97000122070312,127.83999633789062,4354200.0,0.0001573671449943692,2.7943642690091837,1.470582075485811,72.20981168770072,68.0458533273474,-4.116490061338112,-6.9471797040983745,-4.4109249321308965,-3.091248877930184,12.999133438023295,2.029998779296875,2.2663816976094324,6.032496261596677,-1.0624794061869807,13.127471929380334,2.485008427704855,9.579984095488498,-8.046231576447951,78.84870719062683,6.181131456496118,3.547487833891828,12,-2.86999893188478,-5.4599990844726705,-5.484996795654283,-3.054996490478487,-0.7799987792968608,1,0.024156168169653602,-5.274477538258898,127.06999969482422,-1.2857166811289829,126.63999938964844,-1.073490393183616,126.06999969482422,0.024156168169653602
11992,2019-12-18,126.3499984741211,127.38999938964844,126.0,127.38999938964844,5776200.0,-0.005822628728402224,1.6730733961779702,1.3866678873697917,64.38354862860899,68.46444793040486,-2.7098876562728407,-5.836168123496691,-3.7024478377974503,-2.4329225010740174,12.640266467504329,1.3899993896484375,2.678459371508538,4.866998291015619,-2.4332674700737016,12.167264052104954,1.2168654104709447,8.517131171560294,-6.151085703778108,58.8652491863334,-10.051978304648486,3.6501328805446676,12,-1.4300003051757955,-4.720001220703139,-4.744998931884751,-2.314998626708956,1.6899948120116903,2,0.04234268728714641,2.7943642690091837,127.08999633789062,-5.274477538258898,127.06999969482422,-1.2857166811289829,126.63999938964844,0.04234268728714641
11993,2019-12-19,126.4000015258789,126.4800033569336,125.0,126.33999633789062,3961500.0,0.00039575031548610973,12.45403474702639,-0.0576972453508418,71.2131733896692,69.31633550317427,-2.092651176184404,-5.360005129277454,-3.8633457655334666,-2.54230227013889,11.666649030619716,1.4800033569335938,3.3528997326153274,4.408501434326169,-2.7668571927395647,11.583860061391903,0.8208221207933093,7.996180747859029,-5.184558507703642,38.14719957425076,-29.41836495880979,3.587679313532864,12,-1.480003356933608,-4.770004272460952,-4.795001983642564,-2.3650016784667685,-0.9100036621093892,3,0.03528480245753407,1.6730733961779702,126.3499984741211,2.7943642690091837,127.08999633789062,-5.274477538258898,127.06999969482422,0.03528480245753407
11994,2019-12-20,128.94999694824222,129.03999328613278,125.8499984741211,127.25,9321400.0,0.020174014173893973,2.3936302320485763,28.33083280356055,82.31552218422087,71.51382422763852,-4.0354931104912595,-7.2707246262226874,-6.50624033302401,-5.081085221309678,10.649567040893785,3.1899948120116903,3.7678109071684105,6.315996932983424,-0.9389422692776179,13.57093613524448,2.688527331852896,9.943466534113952,-6.840007311974546,97.77236417200298,23.959831538054843,3.627469601130527,12,-3.8450012207031676,-7.135002136230511,-7.064996719360366,-4.914997100830078,-4.529998779296903,4,0.034044199251981766,12.45403474702639,126.4000015258789,1.6730733961779702,126.3499984741211,2.7943642690091837,127.08999633789062,0.034044199251981766
11995,2019-12-23,128.55000305175778,129.16999816894528,128.16000366210938,129.0,3095000.0,-0.0031019302516539504,1.5569698491492825,-0.26470456238613216,85.80906057177982,74.33697311466744,-2.9152408701441743,-6.284040774308821,-6.281790192333389,-4.647182132561028,10.152710927998896,1.009994506835909,4.108762835683024,5.3390029907226335,-1.8680598779015156,12.546065859346783,1.735471556410559,8.942534425034708,-5.4698129045089985,85.13200504967332,5.465009749274856,3.6035314343120732,12,-3.365005493164034,-6.6700057983398295,-6.872503280639606,-4.515003204345646,-7.900001525878878,0,0.04434069866141699,2.3936302320485763,128.94999694824222,12.45403474702639,126.4000015258789,1.6730733961779702,126.3499984741211,0.04434069866141699
11996,2019-12-24,128.52999877929688,128.85000610351562,127.88999938964844,128.72999572753906,1403400.0,-0.00015561471789971026,3.3634913479210735,0.44444067681662786,82.81624983157039,75.6336428846306,-1.9811182571163783,-5.812250622106845,-6.430220683914428,-4.567014330324795,10.430559360750278,0.9600067138671875,4.2947581654310625,4.842998886108404,-2.4527848156699292,12.138782587886737,1.1951070352192374,8.49089073699757,-4.475439348576643,84.65228607497724,4.018315840558614,3.647891850889164,12,-2.4300003051757955,-6.6500015258789205,-6.852499008178697,-4.494998931884737,-5.129997253417969,1,0.015482809554687504,1.5569698491492825,128.55000305175778,2.3936302320485763,128.94999694824222,12.45403474702639,126.4000015258789,0.015482809554687504
11997,2019-12-26,128.47999572753906,128.75,128.05000305175778,128.71000671386722,2339900.0,-0.00038903798516076726,3.5161449104156195,1.1500724803541513,81.82565949423861,76.39065649420162,-1.3241518730970796,-5.297456785415619,-6.615247841626086,-4.3784483745543525,10.735997983213062,0.6999969482422159,4.562105702204519,4.325495910644534,-2.9389901123350626,11.58998193362413,0.6932528991547429,7.957738922134325,-3.606966098702827,83.45317159741718,3.0952844983153653,3.632243011489797,12,-1.3949966430664205,-6.599998474121108,-6.802495956420884,-4.444995880126925,-2.0099945068359375,3,-0.01688977460387764,3.3634913479210735,128.52999877929688,1.5569698491492825,128.55000305175778,2.3936302320485763,128.94999694824222,-0.01688977460387764
11998,2019-12-27,128.57000732421878,128.91999816894528,128.08999633789062,128.86000061035156,1800600.0,0.0007005884158852727,3.048903941345467,1.2607801512535353,79.19022115899224,76.903030536202,-1.1423768601478628,-5.1107911723273105,-6.873488393025156,-4.361018929191843,11.935568465804947,0.8300018310546591,4.96429705912378,4.073507308959989,-3.352617802961305,11.499632420881284,0.3604447529993422,7.7865698649206365,-3.00946272896509,81.92798494343603,3.284521183217109,3.7130625559606507,12,-1.4850082397461364,-6.690010070800824,-6.8925075531006,-4.535007476806641,3.869995117187443,4,-0.004122376976688158,3.5161449104156195,128.47999572753906,3.3634913479210735,128.52999877929688,1.5569698491492825,128.55000305175778,-0.004122376976688158
11999,2019-12-30,127.66000366210938,128.47000122070312,127.04000091552734,128.19999694824222,2283700.0,-0.007077884500812259,1.6481442235692074,1.8620889239676575,75.35843102510023,77.23574199687566,-0.08098634098212187,-3.8093414117545166,-6.166066572016177,-3.3752386045561735,13.017484181105415,1.5300064086914347,4.96390481191888,2.791003417968753,-4.4754787400921145,10.057485576029634,-0.842237661061688,6.424244496999194,-1.5219464950650377,29.10814770240347,-46.17762141340435,3.6332410790304404,12,-0.575004577636733,-5.7800064086914205,-7.017505645751953,-3.8150062561035156,4.8600006103515625,0,-0.016998321604967503,3.048903941345467,128.57000732421878,3.5161449104156195,128.47999572753906,3.3634913479210735,128.52999877929688,-0.016998321604967503
12000,2019-12-31,128.28999328613278,128.38999938964844,127.05999755859376,127.25,2813300.0,0.004934902130277807,1.1451547406631901,-1.9259374381868533,81.00355286536467,78.21282434994944,-0.5807978148938275,-3.8905964592809994,-6.973894953276755,-3.982340912918758,13.461710968909667,1.3300018310546733,4.661088817221383,2.9459934234618856,-3.875718691199097,9.767705538122854,-0.4648626338685915,6.356849480792377,-1.6668255587842964,66.48905302031076,-10.923825534309458,3.410856057330486,12,-1.204994201660142,-5.674995422363253,-8.169994354248018,-4.894996643066364,0.41000366210943184,1,-0.03016599360603278,1.6481442235692074,127.66000366210938,3.048903941345467,128.57000732421878,3.5161449104156195,128.47999572753906,-0.03016599360603278
12001,2020-01-02,129.57000732421878,129.61000061035156,127.7699966430664,129.1300048828125,4614000.0,0.009977504911323098,6.077087857268619,0.4230820018487118,78.98909504445281,79.83566284059873,-1.6450181688732215,-4.468799209577526,-8.46792981502793,-5.172713658062833,13.489288716170279,1.8400039672851562,4.366876142923559,3.6350070953369453,-2.4217337049062166,9.691747895580107,0.6066366952153714,6.663377495458533,-2.539346726214802,98.44384082171965,22.54375691596455,3.0283704001215828,1,-2.265007019042997,-6.735008239746122,-9.522506713867216,-6.175010681152358,0.07998657226559658,3,-0.06884313725490221,1.1451547406631901,128.28999328613278,1.6481442235692074,127.66000366210938,3.048903941345467,128.57000732421878,-0.06884313725490221
12002,2020-01-03,127.8499984741211,129.25,127.2300033569336,127.45999908447266,4057200.0,-0.013274745333569093,-3.752984471770936,0.8863573311138282,59.408005522829896,78.52397752206106,0.34658938447500987,-2.2689151401988,-6.910260065907778,-3.3636926571350187,14.71414854070327,2.3400039672851847,4.09306253407631,1.5364982604980497,-3.951717832412669,7.024714353408754,-1.2076097859573167,4.280606306953402,1.7600021362304688,31.517418473824048,-41.526099211343876,2.744108046455354,1,-0.11999893188476562,-5.0149993896484375,-7.912498474121094,-4.455001831054673,2.849998474121122,4,-0.034806390311713176,6.077087857268619,129.57000732421878,1.1451547406631901,128.28999328613278,1.6481442235692074,127.66000366210938,-0.034806390311713176
12003,2020-01-06,126.95999908447266,127.33000183105469,125.9000015258789,127.05999755859376,4345400.0,-0.006961278062342591,3.468701944282189,-0.2564067451778603,51.63598663532743,75.11514023885069,1.4800178317023835,-0.9370808823955201,-5.886159593022143,-2.4410055678785056,15.77298469707472,1.9499969482421875,3.795318346952314,0.3354988098144531,-4.4875175433494405,5.158515162978347,-2.0760093667674937,2.7470069863964,2.6500015258789062,28.57136981596909,-40.963751588082886,2.4115081765819477,1,0.7950019836425781,-4.125,-7.0149993896484375,-3.565002441406236,5.459999084472628,0,-0.003859466503646658,-3.752984471770936,127.8499984741211,6.077087857268619,129.57000732421878,1.1451547406631901,128.28999328613278,-0.003859466503646658
12004,2020-01-07,129.41000366210938,130.89999389648438,128.41999816894528,129.14999389648438,7184100.0,0.01929745270403327,-1.8837139156508311,-2.600137331196701,59.9152492511247,72.23805009211121,-1.003389842545431,-2.9857023316738633,-8.153420685385186,-4.799993983437275,16.733659577444236,3.9399948120117188,3.822429456225535,2.4335033416748075,-2.1010949122015177,6.9681015955511185,0.16620421473663782,4.700802468612963,-3.5100021362304688,70.20014984153723,1.7449232037729274,2.2672991269381555,1,-1.0100059509277344,-5.9300079345703125,-11.137506484985352,-6.0150070190429545,3.3999938964844034,1,0.023413945549435322,3.468701944282189,126.95999908447266,-3.752984471770936,127.8499984741211,6.077087857268619,129.57000732421878,0.023413945549435322
12005,2020-01-08,129.75999450683594,130.57000732421878,129.05999755859378,129.33999633789062,3546900.0,0.00270451151242046,-2.0816660179059787,1.6153169014084507,61.00574499372903,69.8146606656844,-1.3004496219120654,-2.8717625018010438,-8.380532930966183,-5.044034110802272,17.749941556695397,1.510009765625,3.772654476031718,2.3954944610595703,-1.6475286391885788,6.4385175613077195,0.37398291093549574,4.417006011183645,-3.8599929809570312,77.19997741695774,9.643910411026823,2.0215115501240777,1,-1.3599967956542969,-6.279998779296875,-11.487497329711914,-6.364997863769517,2.4500122070312784,2,0.0212701131509343,-1.8837139156508311,129.41000366210938,3.468701944282189,126.95999908447266,-3.752984471770936,127.8499984741211,0.0212701131509343
12006,2020-01-09,131.33000183105472,131.74000549316406,130.24000549316406,130.69999694824222,3526600.0,0.012099317129179443,1.0689480995075946,1.5000181653042688,69.21293202966726,68.41324650295424,-2.71725621797097,-3.854979603148834,-9.7904431346075,-6.545308020248683,19.20619959756881,1.980010986328125,3.3244660233178394,3.4675018310547188,0.14375006854356798,6.7912535935658696,1.8056259497991505,5.129377712310287,-5.330000457763703,92.97939411674844,23.319197876145637,1.6618758812555725,1,-2.5099983215332315,-7.43000030517581,-13.057504653930692,-7.9350051879882955,-0.08999633789065342,3,-0.020025925882463547,-2.0816660179059787,129.75999450683594,-1.8837139156508311,129.41000366210938,3.468701944282189,126.95999908447266,-0.020025925882463547
12007,2020-01-10,130.0,131.80999755859378,129.82000732421878,131.80999755859378,3234000.0,-0.010127174389029991,1.1988872028325055,-2.8729897306723955,62.6404188872141,66.57437958386778,-1.2839928022747245,-2.1400968243947744,-8.321847091274009,-5.182030380218833,20.37370169411455,1.989990234375,2.8194155991328955,1.823500061035162,-1.0016310800069164,4.64863120207724,0.4109344905141086,3.236065631556201,-3.77039846191407,69.3739632213878,-4.095926096827952,1.4125655705210414,1,-1.1450004577636719,-4.389999389648423,-11.727502822875977,-6.6050033569335795,3.1300048828125,4,-0.0026923546424278966,1.0689480995075946,131.33000183105472,-2.0816660179059787,129.75999450683594,-1.8837139156508311,129.41000366210938,-0.0026923546424278966
12008,2020-01-13,129.94999694824222,130.74000549316406,129.77000427246094,130.57000732421878,4313200.0,-0.0003846388596752126,1.0208217436224674,0.34254763109087305,54.25893071829159,64.22999066088904,-1.1372458958376228,-1.8809471978651402,-8.050378551895307,-5.094073974459761,20.63961515586164,0.970001220703125,2.459156437515702,1.579497146606485,-1.1683907603401735,4.327385053553144,0.20555319313314158,2.9534411000798144,-3.3855716489258185,45.132715479797646,-24.219482676930774,1.3739439534733302,1,-1.0949974060058878,-4.159999847412124,-11.737499237060575,-6.5550003051757955,1.520004272460909,0,0.005771450693444091,1.1988872028325055,130.0,1.0689480995075946,131.33000183105472,-2.0816660179059787,129.75999450683594,0.005771450693444091
12009,2020-01-14,130.66999816894528,131.86000061035156,129.83000183105472,129.94999694824222,4626200.0,0.005540602059343147,-3.2292017674923232,-1.1612728570372917,58.78933457495058,61.76174418417636,-1.548186388205096,-2.406956692102341,-8.542429155123784,-5.799172980132354,20.907827347193372,2.0299987792968466,2.1435416114533723,2.0979984283447095,-0.7060488088783927,4.9020456655677975,0.6959748097331726,3.5000220469562606,-3.7908385340722504,57.49995912828668,-9.449050144146632,1.4020236186115473,1,-1.7899971008300497,-4.154998779296847,-12.090000152587862,-7.275001525878864,-2.1499938964843466,1,0.013392515684720552,1.0208217436224674,129.94999694824222,1.1988872028325055,130.0,1.0689480995075946,131.33000183105472,0.013392515684720552
12010,2020-01-15,129.16999816894528,130.42999267578122,128.86000061035156,130.42999267578122,3392300.0,-0.011479299158331902,1.492061762034469,-1.74998940363681,52.36335872701034,58.80332903779387,0.10031935711057827,-0.7816384571669346,-6.828820815210463,-4.27958913901908,20.681598881872986,1.8099975585937216,1.8735477525879247,0.49299850463864914,-2.2303443567793693,3.2163413660566675,-0.8686729260703601,1.8546699353476583,-1.892371256033968,10.333251953124051,-52.130178381679485,1.3616714307090068,1,-0.2899971008300497,-2.6549987792968466,-10.157501220703097,-5.775001525878864,-7.729995727539048,2,0.02817991361188721,-3.2292017674923232,130.66999816894528,1.0208217436224674,129.94999694824222,1.1988872028325055,130.0,0.02817991361188721
12011,2020-01-16,130.16000366210938,130.22999572753906,129.35000610351562,130.0,5475900.0,0.007664360975442763,4.866836215666328,-0.12698758704208296,55.801115743062915,58.40256350670866,-0.8908794222988377,-1.6125292377465712,-7.683766995557534,-5.165496795923318,20.910623962620523,1.0599975585937784,1.728480830636471,1.3295036315917912,-1.3631103075457531,4.022117570729321,-0.01680333797696676,2.6758106011605634,-2.515786853402844,43.33343505859375,-15.79437163454348,1.3463069695687664,1,-1.2800025939941406,-3.6450042724609375,-11.147506713867188,-6.7650070190429545,-11.78000640869142,3,0.015749869346036283,1.492061762034469,129.16999816894528,-3.2292017674923232,130.66999816894528,1.0208217436224674,129.94999694824222,0.015749869346036283
12012,2020-01-17,131.69999694824222,132.03999328613278,130.44000244140622,130.75999450683594,5487100.0,0.011831539972375849,-1.0253220790758935,5.874880793439049,59.82418413969475,59.312363229416135,-2.0420631442225385,-2.8787588178962835,-9.032237369788845,-6.613415059552807,21.35719132486981,1.879989624023409,1.5005350075336708,2.6019969940185774,-0.11590882038186123,5.31990280841903,1.2430440868183439,3.960949901218811,-3.718517435404081,89.30826663595877,31.69866755870028,1.3589529072002264,1,-1.4700012207031818,-5.080001831054716,-12.542499542236357,-8.305000305175795,-12.909996032714872,4,-0.0034927218355131906,4.866836215666328,130.16000366210938,1.492061762034469,129.16999816894528,-3.2292017674923232,130.66999816894528,-0.0034927218355131906
12013,2020-01-21,130.86000061035156,132.19000244140622,130.58000183105472,131.08999633789062,8631500.0,-0.006378104459795586,-3.0759855523150628,-0.24467567041100488,60.08825266836116,59.3315858313313,-0.6600890532633059,-1.7786930662149985,-8.022649123829183,-5.693436753029189,22.274013894571983,1.6100006103515057,1.2201934702436574,1.5390007019042855,-0.9707352152975659,4.048736619106123,0.2841327433033598,2.793868660505211,-2.4726697201839727,60.06002703507738,-1.1071097840718664,1.2548679586009206,1,-0.33499908447265625,-3.250000000000014,-11.277503967285156,-7.465003967285142,-17.730003356933608,1,0.017346815389525316,-1.0253220790758935,131.69999694824222,4.866836215666328,130.16000366210938,1.492061762034469,129.16999816894528,0.017346815389525316
12014,2020-01-22,133.33999633789062,135.69999694824222,131.82000732421878,132.02000427246094,8899700.0,0.018951518538682377,-3.5116526645435795,-5.739202547601672,64.25747257557008,59.6928888959803,-2.82060692838769,-4.124397978693878,-10.286553794518184,-8.087159029323828,22.81654078448217,4.839996337890653,1.390130506591106,3.799496459960949,0.7225785677466945,6.876414352175203,2.261037513853836,5.337955406068062,-4.496344861574386,65.49704862737723,4.7964255809118015,1.5384589461071265,1,-1.05999755859375,-2.9899978637695312,-12.187496185302734,-9.944999694824205,-19.199996948242188,2,-0.01402426255096656,-3.0759855523150628,130.86000061035156,-1.0253220790758935,131.69999694824222,4.866836215666328,130.16000366210938,-0.01402426255096656
12015,2020-01-23,134.25,134.41000366210938,129.64999389648438,131.41999816894528,8598700.0,0.0068246864189449585,2.0222196387310536,2.1439536684892766,63.49477954408444,59.05753861980444,-3.382421811682349,-4.833281909339689,-10.971562031951578,-8.91797451084706,22.953099753133095,4.760009765625,1.7770277732497561,4.4245002746582145,0.7382792222321086,8.110721327084335,2.5813897484451616,6.267610800871267,1.449996948242216,77.16536946747917,20.361648051967904,1.8431105262130567,1,-1.970001220703125,-3.9000015258789062,-12.852500915527344,-10.85500335693358,-15.279998779296875,3,-0.04268153242114758,-3.5116526645435795,133.33999633789062,-3.0759855523150628,130.86000061035156,-1.0253220790758935,131.69999694824222,-0.04268153242114758
12016,2020-01-24,130.52000427246094,135.44000244140622,129.75,134.80000305175778,5606800.0,-0.0277839532777584,1.0467643668697622,-1.5123660812974562,56.89924033304377,58.4196298915633,0.24651653763504555,-0.9977089000006458,-6.989831897242979,-5.132550503506209,23.315800526748387,5.690002441406222,1.7939122712866435,0.5950042724609261,-3.051192869668199,4.241201414590037,-1.2280942986036223,2.4181028435254746,5.179992675781278,14.380329539235179,-43.737343892117856,1.823098571064558,1,1.7599945068359375,-0.17000579833984375,-7.6850051879882955,-7.125007629394517,-16.710006713867173,4,-0.06956789406856112,2.0222196387310536,134.25,-3.5116526645435795,133.33999633789062,-3.0759855523150628,130.86000061035156,-0.06956789406856112
12017,2020-01-27,126.30999755859376,129.25,126.23999786376952,128.64999389648438,5890900.0,-0.03225564339607878,-1.4274252594921357,0.5467282722625086,48.56638429724952,57.78712473366973,4.333796050291241,3.2057520554759407,-2.602124682478106,-0.8589397716113041,23.15531636144511,4.2800064086914205,1.662792238542579,-3.506502532958976,-7.450714556133036,0.43770949021508443,-5.478608544545992,-1.5343965213719457,9.268999328613305,0.7399545623544737,-58.59052468746023,1.9721060115870275,1,4.659999847412095,4.0400009155273295,-3.3850002288818644,-2.9150009155273438,-7.259994506835966,0,-0.06278204780660512,1.0467643668697622,130.52000427246094,2.0222196387310536,134.25,-3.5116526645435795,133.33999633789062,-0.06278204780660512
12018,2020-01-28,128.03999328613278,128.30999755859378,126.76000213623048,127.1500015258789,4397500.0,0.013696427527334132,1.1678253029081298,-0.3803389543148434,46.87924700124775,56.46378166992496,2.575181864760225,1.5115089364049084,-4.111310704767689,-2.5601322693049724,22.93192595466261,2.000000000000014,1.2953450068445704,-1.750006103515659,-5.736378330160221,2.236366123128917,-3.74319221683794,0.2431800098066219,7.4000091552734375,19.027437595820857,-37.320021712244,1.9931861133222857,1,2.9300041198730753,2.3100051879883097,-4.764995574951158,-4.644996643066364,-13.319992065429659,1,-0.07224299324926042,-1.4274252594921357,126.30999755859376,1.0467643668697622,130.52000427246094,2.0222196387310536,134.25,-0.07224299324926042
12019,2020-01-29,125.48999786376952,128.50999450683594,125.44000244140624,127.5500030517578,4535000.0,-0.019915616651625112,-1.8425904667714665,-2.314633999982929,41.15942779860545,55.21890045565775,4.8199960972961975,4.1008501439272464,-1.3381819452219474,-0.0313163896547195,23.036083412714035,3.0699920654297017,1.0287623394824266,-4.191501235961923,-8.524986810791333,0.14198433886750195,-6.358244023376628,-2.0247584485472174,9.58200439453124,0.4999542236328132,-51.011759760487415,2.1667427874147105,1,5.080001831054702,5.080001831054702,-2.2150001525878906,-2.0950012207030966,-12.329994201660142,2,-0.0984939104371444,1.1678253029081298,128.03999328613278,-1.4274252594921357,126.30999755859376,1.0467643668697622,130.52000427246094,-0.0984939104371444
12020,2020-01-30,124.41999816894531,124.66999816894531,122.22000122070312,123.22000122070312,5521300.0,-0.00852657353605013,1.8823545251366562,-0.5825213233632953,35.39110899488095,52.951121928081974,5.75002736311302,5.129021476911987,-0.06674419301927514,1.0065959653782102,23.135707944640803,3.269996643066392,0.8822974895004734,-5.0680011749267635,-9.971254065868067,-0.16474828398544616,-7.519627620397415,-2.616374729456112,10.074084100341764,16.64142772390139,-28.40112940076477,2.4516264454706564,1,4.540000915527344,4.540000915527344,-0.9600028991699361,-1.025001525878892,-19.37999725341797,3,-0.08262336385295588,-1.8425904667714665,125.48999786376952,1.1678253029081298,128.03999328613278,-1.4274252594921357,126.30999755859376,-0.08262336385295588
12021,2020-01-31,120.6500015258789,123.63999938964844,119.95999908447266,123.36000061035156,5782500.0,-0.030300568224950974,1.2507670232498453,-2.258338313645207,32.081252355857984,49.86857395210011,8.972745582968457,8.639438140555626,3.8685822244230366,4.722097459482228,23.037471952681464,4.459999084472656,0.49124743022895245,-8.39199752807616,-14.688598570817277,-2.0953964853350584,-11.540298049446704,-5.243697006705602,12.862154259521446,7.4273667750987755,-33.11072546343759,3.148300521370553,1,7.17999649047853,7.17999649047853,2.882495880126953,2.744995117187514,-8.52999877929686,4,-0.013924577570895713,1.8823545251366562,124.41999816894531,-1.8425904667714665,125.48999786376952,1.1678253029081298,128.03999328613278,-0.013924577570895713
12022,2020-02-03,123.4000015258789,123.68000030517578,121.05999755859376,121.05999755859376,5396400.0,0.02279320319287459,-1.2393147902409274,-0.8634703903379686,38.62452468636381,47.48371528743373,5.499955846656491,5.8382943512763745,1.3208879753000815,1.9339981707890672,23.21201747332961,3.029998779296875,0.3394681621757627,-5.419497680664051,-12.190104034088563,1.3511086727604606,-8.804800857376307,-2.0341945039517952,8.756938589428671,40.23396822422401,0.2656196587734101,3.385303176712258,2,4.42999649047853,4.42999649047853,0.5899963378906108,-0.005004882812485789,-16.900001525878906,0,-0.07771477997327225,1.2507670232498453,120.6500015258789,1.8823545251366562,124.41999816894531,-1.8425904667714665,125.48999786376952,-0.07771477997327225
12023,2020-02-04,126.47000122070312,127.31999969482422,125.36000061035156,126.0,4434700.0,0.02487844130358785,-1.2399989536830358,0.20085488198911794,43.25626350579927,45.15024761301477,1.94643580179104,2.8772195836338597,-1.4550583709457214,-1.1812251294247176,23.668776670196902,3.9199981689453125,0.10233153767961767,-2.324998092651356,-9.127407411230138,4.477411225927426,-5.726202751940747,1.0762065666380352,4.4672447915209545,76.14041662762735,36.80386002987918,3.4012046592893883,2,1.229999542236314,1.359996795654311,-1.9875030517578267,-3.0750045776367045,-28.94000244140625,1,-0.05867002528130505,-1.2393147902409274,123.4000015258789,1.2507670232498453,120.6500015258789,1.8823545251366562,124.41999816894531,-0.05867002528130505
12024,2020-02-05,132.44000244140622,132.91000366210938,128.66000366210938,128.66000366210938,7281800.0,0.04720487991681788,-1.2486779748593204,8.042529705863195,54.59141479584666,44.16098486321057,-4.65408153162339,-3.0083841547002237,-7.051380477088628,-7.188379922793388,23.447932678485024,6.44000244140625,-0.21967997895990266,3.49350318908688,-3.4988903078715907,10.485896686045336,-0.0026935593923553824,6.989699937566115,-12.480003356933565,96.37064822730028,51.160900319388055,3.4961967484792296,2,-4.740001678466783,-4.6100044250487855,-7.957504272460923,-9.045005798339801,-26.400001525878878,2,-0.13379644287263381,-1.2399989536830358,126.47000122070312,-1.2393147902409274,123.4000015258789,1.2507670232498453,120.6500015258789,-0.13379644287263381
12025,2020-02-06,132.52000427246094,133.0,131.47999572753906,133.0,3686600.0,0.0006040609300812516,5.333407508662619,-0.12698303771102037,53.40057904276774,43.772244719846576,-5.593507383668538,-3.0261640856689382,-6.77840573772319,-7.295707339710447,23.222173084439873,1.5200042724609375,-0.5019520561016009,3.435504531860346,-3.7312568049896413,10.602265868710333,-0.14787613656466192,7.0188852002853395,-12.301005096435546,96.31905142761525,48.77049426525123,3.583380668424996,2,-6.040004730224609,-4.690006256103501,-8.03750610351564,-9.500007629394517,-39.02000427246094,3,-0.14609115594765176,-1.2486779748593204,132.44000244140622,-1.2399989536830358,126.47000122070312,-1.2393147902409274,123.4000015258789,-0.14609115594765176
12026,2020-02-07,128.69999694824222,131.25,128.50999450683594,131.25,4331700.0,-0.028825891948847104,1.1490213443276267,5.3125536446577275,45.94375291156956,43.4808412325488,-2.300768271434947,0.6184137481280629,-2.7070088919011255,-3.505557236430292,22.317651015443595,4.010009765625,-1.2165702220820833,-0.2530025482177507,-7.342378435779352,6.836373339343837,-3.7976904919985373,3.29168539556305,-7.969757739257844,63.98658146964876,20.82310158756477,3.544687943780796,2,-2.219997406005888,-0.8699989318847798,-3.849998474121122,-5.709999084472685,-22.54999542236331,4,-0.18383835737175613,5.333407508662619,132.52000427246094,-1.2486779748593204,132.44000244140622,-1.2399989536830358,126.47000122070312,-0.18383835737175613
12027,2020-02-10,129.64999389648438,129.69999694824222,127.3000030517578,127.5500030517578,2882500.0,0.00738148384435644,1.181815659700771,-0.8235248358934307,48.368823357592156,43.64634971658706,-3.0476562293031577,-0.37855811299135667,-3.393262556763247,-4.499350865844747,21.463159247041176,2.3999938964844176,-2.0218907476364194,0.7144947052001953,-6.365720957327568,7.7947103677279586,-2.825613126063672,4.254602536464077,-8.428964255859384,56.15174906879437,14.500747122169628,3.540107831263878,2,-3.169994354248047,-1.819995880126939,-4.579994201660156,-6.80499267578125,-29.649993896484375,0,-0.13521011936104443,1.1490213443276267,128.69999694824222,5.333407508662619,132.52000427246094,-1.2486779748593204,132.44000244140622,-0.13521011936104443
12028,2020-02-11,130.69999694824222,131.97999572753906,130.1300048828125,130.47000122070312,2986800.0,0.008098751262543002,-3.0659657595117125,0.10952225249774213,46.29837476369421,44.21734382381915,-4.113204802566798,-1.4435011608448178,-4.245702174399824,-5.5834977276291795,20.78786957486755,2.3300018310546875,-2.451520311755104,1.726997756958042,-5.383721021099973,8.837716535016071,-1.8283616320709655,5.282357145987049,-9.007808493242223,59.64904766366459,20.146326637423357,3.5553593890290114,2,-4.219997406005888,-2.86999893188478,-5.417497634887724,-7.854995727539091,-29.129997253417997,1,-0.18515682871687844,1.181815659700771,129.64999389648438,1.1490213443276267,128.69999694824222,5.333407508662619,132.52000427246094,-0.18515682871687844
12029,2020-02-12,132.41999816894528,132.94000244140622,131.63999938964844,131.64999389648438,2839100.0,0.01315991783369519,-2.291174936743018,3.347906853313335,47.491086139564096,45.561785728783946,-5.304648198223489,-3.189185791001904,-5.695078288680392,-7.320323506704554,19.80417820767235,2.2400054931640057,-2.3240746994965775,3.3594989776611044,-3.8810287544835944,10.600026709805789,-0.260764888411245,6.979762843733454,-10.275497252145286,89.82452383183151,52.810333882164706,3.6202638660723436,2,-5.939998626708956,-4.590000152587848,-7.124998092651339,-9.574996948242159,-34.81999969482419,2,-0.26347983591673774,-3.0659657595117125,130.69999694824222,1.181815659700771,129.64999389648438,1.1490213443276267,128.69999694824222,-0.26347983591673774
12030,2020-02-13,132.80999755859378,133.38999938964844,131.16000366210938,131.8800048828125,4268700.0,0.002945169876463316,1.1339709425421625,1.2077759942929298,53.45607145883771,47.93676562911502,-4.894028419847146,-3.4704343703583334,-5.758563252546168,-7.690561333826025,19.247187654389425,2.2299957275390625,-2.255914716716944,3.5674983978271655,-3.865063913662084,11.000060709316415,-0.14878275791747342,7.28377955357179,-10.231276678465775,90.47615468262251,48.50874385914062,3.7162811557446247,2,-5.584999084472685,-4.979999542236342,-6.870000839233427,-10.065002441406278,-34.36999511718754,3,-0.2015661255565938,-2.291174936743018,132.41999816894528,-3.0659657595117125,130.69999694824222,1.181815659700771,129.64999389648438,-0.2015661255565938
12031,2020-02-14,132.21000671386722,133.6199951171875,131.27000427246094,133.47999572753906,2605200.0,-0.004517663246412229,2.0322701319157312,-1.3655903393055653,59.993244158290416,50.31106779266243,-2.773464872055513,-2.855384927271615,-4.798770440474385,-7.091661060009372,18.68043683968008,2.3499908447265625,-1.804902199245845,2.8650074005127237,-4.676573166540351,10.406587967565784,-0.9057828830138135,6.635797684039261,-8.98260912316799,77.69002889999011,29.24738372966138,3.770790283526531,2,-2.7200088500976847,-4.38000869750978,-6.270009994506864,-9.465011596679716,-26.850006103515653,4,-0.29279180658121096,1.1339709425421625,132.80999755859378,-2.291174936743018,132.41999816894528,-3.0659657595117125,130.69999694824222,-0.29279180658121096
12032,2020-02-18,131.24000549316406,131.77999877929688,130.58999633789062,131.10000610351562,3094400.0,-0.007336821507032076,-1.0516948818120833,-0.11023669349994239,55.56330462140852,51.6785168055079,-0.6419101871961175,-2.0254583597550777,-3.5543823152479774,-6.097106394807611,17.417656225719107,1.620010375976591,-1.0809962307403396,1.918005752563488,-5.596090233804603,9.432101738931564,-1.8390422406205573,5.675053745747533,-7.181200100345777,31.805264078349072,-19.517230489001246,3.75704799318404,2,-0.7800064086914062,-3.4100074768066264,-4.880002975463867,-8.075004577636719,-32.08000183105469,1,-0.191176492815615,2.0322701319157312,132.21000671386722,1.1339709425421625,132.80999755859378,-2.291174936743018,132.41999816894528,-0.191176492815615
12033,2020-02-19,133.1300048828125,134.30000305175778,132.21000671386722,132.89999389648438,3931600.0,0.014401091973033298,-1.5962923648495169,1.6429427792915532,63.5943192774176,52.67883952568244,-1.6626873359514605,-3.938609624404876,-5.157204992953581,-7.982129416197608,16.26577533304515,3.0599975585937216,0.21306486514018275,3.694504928588856,-3.9841818198293595,11.373191677007071,-0.14483844562025183,7.5338483027979635,-8.306304312044674,68.46371828460316,10.269991255690272,3.839343374209111,2,-2.330001831054716,-5.300006866455064,-5.897504806518555,-9.930007934570298,-25.370002746582017,2,-0.2488545306670359,-1.0516948818120833,131.24000549316406,2.0322701319157312,132.21000671386722,1.1339709425421625,132.80999755859378,-0.2488545306670359
12034,2020-02-20,131.47000122070312,133.25999450683594,130.33999633789062,132.61000061035156,2487800.0,-0.012469042298695832,1.3934536949601957,-4.956282340453761,62.28651525240556,53.666165771197754,-0.1729341320030926,-2.5569822406139906,-3.2759410135934104,-6.332659593952059,13.897563011840386,2.9199981689453125,1.1929752087946213,2.1280010223388786,-5.394454521080263,9.65045656575802,-1.6332267493706922,5.889228794048449,-5.698670401836296,28.53542845913485,-33.47210774760326,3.761227771709568,2,-0.6699981689453409,-3.640003204345689,-4.147502899169922,-8.270004272460923,-30.970001220703125,3,-0.22742832013582148,-1.5962923648495169,133.1300048828125,-1.0516948818120833,131.24000549316406,2.0322701319157312,132.21000671386722,-0.22742832013582148
12035,2020-02-21,128.52000427246094,130.83000183105472,127.95999908447266,130.75999450683594,4121000.0,-0.022438555722608777,1.4117620659588317,1.9649047663663985,64.11912804268957,55.68565189687776,2.4026583369646346,-0.061421688691552845,-0.12247294259481123,-3.3949693617855843,12.300472340011986,3.5100021362304688,1.7965375622625004,-0.5354961395263729,-7.698785965332604,6.627793686279858,-4.117141052429474,3.0461487733767427,-1.8958062303050127,8.832883873227019,-57.59688853138856,3.581644912903115,2,2.2799987792968466,-0.6900062561035014,-0.8225040435791016,-5.295005798339844,-26.50000762939453,4,-0.24058516005640485,1.3934536949601957,131.47000122070312,-1.5962923648495169,133.1300048828125,-1.0516948818120833,131.24000549316406,-0.24058516005640485
12036,2020-02-24,121.44000244140624,125.26000213623048,121.25,124.01000213623048,7483800.0,-0.055088714563416796,-1.718641297460589,1.1473262942779419,46.95652359342534,55.528729700859216,9.325170920284265,6.644096892825914,7.103234706891826,3.5978998379525535,10.830808836429595,7.2700042724609375,1.3195372144299995,-7.161497879028346,-15.04838428329198,0.7253885252352887,-11.104941081160163,-3.2180546768965286,12.860000610351548,1.4559570649345037,-65.46652599052078,3.943443202131814,2,6.334999084472656,6.3899955749512,6.2574977874756,1.784996032714858,-21.510002136230455,0,-0.18939393558640039,1.4117620659588317,128.52000427246094,1.3934536949601957,131.47000122070312,-1.5962923648495169,133.1300048828125,-0.18939393558640039
12037,2020-02-25,118.37999725341795,123.02999877929688,118.0199966430664,122.9000015258789,6347200.0,-0.025197670672517547,1.096235738774572,1.7587567350937208,37.43398347889377,54.54379733588139,11.866273235532262,9.570215111203467,10.200633258623938,6.562472818906613,11.042686039750075,5.010002136230469,0.7605853405469816,-9.825003051757832,-18.904164110611262,-0.7458419929044027,-14.364583581184561,-5.2854225223311175,15.659005737304668,2.2113050899006734,-60.92018588216686,4.539580529426717,2,7.780002593994141,8.479999542236357,9.317502975463881,4.845001220703139,-21.489997863769517,1,-0.10998476892337039,-1.718641297460589,121.44000244140624,1.4117620659588317,128.52000427246094,1.3934536949601957,131.47000122070312,-0.10998476892337039
12038,2020-02-26,118.79000091552734,120.63999938964844,117.62999725341795,119.29000091552734,5778000.0,0.0034634538910462975,-1.134747743652998,0.11061936446528425,24.37101931585316,51.97490102213573,10.716080606242457,8.887352857715356,9.757799143398444,6.086394764706398,11.289647400007619,3.010002136230483,0.7876697852923655,-8.95249977111817,-18.961810221396945,1.0568106791606056,-13.957154996257543,-3.947844545978782,14.608241821289027,7.421649814146439,-49.377680030306315,5.004655225139388,2,7.1749992370605185,7.874996185302734,9.634994506835938,4.524993896484361,-16.770004272460938,2,-0.16524957573977161,1.096235738774572,118.37999725341795,-1.718641297460589,121.44000244140624,1.4117620659588317,128.52000427246094,-0.16524957573977161
12039,2020-02-27,113.12999725341795,118.48999786376952,113.06999969482422,116.3499984741211,8687300.0,-0.047647138803663,-2.245511444104336,6.440002441406278,19.900654479063718,48.2465213577164,14.921160015394051,14.307448714364682,15.300150117316505,11.617041682900307,12.328693036612917,5.720001220703125,0.46053643079869744,-13.99450340270998,-25.93027812360161,-2.0587286818183514,-19.962390763155796,-8.026616042264166,19.322150754394514,0.33782405054637044,-49.336662902181445,5.967887360445818,2,10.555004119873047,11.255001068115263,15.93750381469728,10.260002136230469,-13.14999389648436,3,-0.047467473239289126,-1.134747743652998,118.79000091552734,1.096235738774572,118.37999725341795,-1.718641297460589,121.44000244140624,-0.047467473239289126
12040,2020-02-28,114.13999938964844,116.12000274658205,108.61000061035156,109.4499969482422,11431100.0,0.008927801297192728,-1.3579302646455786,-1.4565219451631444,25.238107101095693,44.384839462472534,12.275176412474295,13.162663367210229,14.167943546486896,10.459249927548882,13.658497829748747,7.510002136230483,0.108122767656738,-12.470501327514654,-25.710766327910193,0.7697636728808845,-19.090633827712423,-5.850368827316885,16.761576753124984,33.21320283785955,-14.04568682969365,6.620132500197771,2,7.315002441406236,7.8850021362304545,17.174999237060547,11.004997253417983,-5.180000305175781,4,-0.11950236080766508,-2.245511444104336,113.12999725341795,-1.134747743652998,118.79000091552734,1.096235738774572,118.37999725341795,-0.11950236080766508
12041,2020-03-02,118.97000122070312,119.06999969482422,113.31999969482422,115.16000366210938,7207500.0,0.04231646974664982,1.8678343524899257,0.8123657943025232,33.95434469534938,41.98384391513264,6.00060033893277,8.643503751752661,9.268698083187957,5.528641827641209,14.114317554021582,5.75,-0.376786973390665,-7.556499481201172,-20.976088415043222,5.863089452640878,-14.266293948122211,-0.8467050142801469,9.702417368828122,71.84467354970059,24.64858949920768,6.709794466921028,3,2.4850006103515483,3.055000305175767,12.34499740600586,6.1749954223632955,-12.709999084472642,0,-0.14247292934117484,-1.3579302646455786,114.13999938964844,-2.245511444104336,113.12999725341795,-1.134747743652998,118.79000091552734,-0.14247292934117484
12042,2020-03-03,113.80999755859376,120.12000274658205,112.20999908447266,118.37999725341795,9217300.0,-0.04337230906249179,-1.0360378583092231,-1.1994757541290795,27.413756656077908,37.96378140165046,9.418614610961953,13.753352255063717,14.321926758723507,10.618805586027719,14.663253490187008,7.910003662109389,-1.3657888843204375,-12.23700294494627,-26.766403557567386,2.292397667674848,-19.501703251256842,-4.9723026386357105,12.856179233019517,43.225249176177634,-2.2966581898722964,7.264700306310562,3,7.124999999999986,7.645004272460909,17.50500106811522,11.334999084472656,-3.6399993896484517,1,-0.1219576271959063,1.8678343524899257,118.97000122070312,-1.3579302646455786,114.13999938964844,-2.245511444104336,113.12999725341795,-0.1219576271959063
12043,2020-03-04,119.0500030517578,119.08999633789062,114.33999633789062,115.7699966430664,5556500.0,0.046041697615064825,1.8273868587945985,-0.71772573910808,33.659265541970285,34.78297587826876,2.202991699400897,8.357447705139876,9.032222137274047,5.299442365719258,16.3666148494852,5.279998779296861,-2.5214877870937045,-6.625997543334975,-21.485109689098792,8.233114602428856,-14.055553616216898,0.8035585295469332,5.810556121729306,90.70374025860372,48.687906253549,7.429556072881914,3,0.6699981689453409,2.404998779296875,11.609994888305678,6.094993591308622,-11.360000610351562,2,-0.18614030318399188,-1.0360378583092231,113.80999755859376,1.8678343524899257,118.97000122070312,-1.3579302646455786,114.13999938964844,-0.18614030318399188
12044,2020-03-05,114.72000122070312,117.20999908447266,113.70999908447266,115.16999816894531,6162300.0,-0.03637128702274939,-1.8340066965664652,-0.13719392347825338,29.832789608106154,30.9733827188706,4.366302651030935,11.902069778764428,13.178978600865278,9.51947157714983,16.751377002381908,5.340003967285142,-3.659307894554175,-10.069999313354487,-25.33847419333918,5.198475566630208,-17.704236753346834,-2.4357618733621393,8.515502096470428,53.08426999434583,16.48789492858122,7.63423743999235,3,2.2150001525878906,6.735000610351548,15.939996719360352,10.424995422363295,-7.0500030517578125,3,-0.11070436229514957,1.8273868587945985,119.0500030517578,-1.0360378583092231,113.80999755859376,1.8678343524899257,118.97000122070312,-0.11070436229514957
12045,2020-03-06,113.16000366210938,113.87000274658205,110.13999938964844,111.08999633789062,6386200.0,-0.013598304933701733,1.1375343759427332,-4.600047472110135,29.207606007049463,29.001280764828834,3.9318260937547933,12.582404395158377,14.54672033322592,10.921626383753889,17.30847911328472,4.5800018310546875,-5.3975578284434675,-10.661996841430664,-26.316916584556253,4.992922901694911,-18.489456712993444,-2.8345369698678695,8.612949384381977,30.260553673689795,-1.0907512515630522,7.827459871562789,3,2.6599960327148438,8.294998168945298,17.409996032714844,11.984992980957045,-2.2100067138671733,4,-0.11647225060658939,-1.8340066965664652,114.72000122070312,1.8273868587945985,119.0500030517578,-1.0360378583092231,113.80999755859376,-0.11647225060658939
12046,2020-03-09,105.04000091552734,110.08000183105469,104.41999816894531,105.11000061035156,8454600.0,-0.07175682647402515,-7.641192743367986,-0.033816158042164236,25.264359957398725,27.649100373551605,10.59502278233623,19.857057186337826,22.376793109720253,18.8403952798012,19.03960051713024,8.740005493164062,-7.354610235608561,-17.59899978637695,-35.161473664229845,-0.03652590852404103,-26.380236725303405,-8.817762847450496,15.41665688735003,3.949060928715717,-26.215234859033163,8.781236938926455,3,7.489997863769531,14.319999694824205,23.919998168945312,20.104995727539077,2.94000244140625,0,0.037319098769789116,1.1375343759427332,113.16000366210938,-1.8340066965664652,114.72000122070312,1.8273868587945985,119.0500030517578,0.037319098769789116
12047,2020-03-10,112.12000274658205,112.13999938964844,104.75,108.83000183105469,9206200.0,0.06740291098006002,3.4384458002744753,-47.00021798365143,31.934659880729612,28.4895048807601,2.8314108790271177,12.012291687193226,15.084765814949094,11.567310190168172,21.000789110177838,7.3899993896484375,-9.151006422246496,-9.64249839782714,-27.479317705372452,8.194320909718172,-18.56090805159981,-0.7240887440544839,6.412255900223485,52.48810864841654,26.04613231708084,8.918409653772658,3,0.14999771118162641,7.239997863769503,15.70999526977539,13.024993896484375,-0.730003356933608,1,-0.05226543405993811,-7.641192743367986,105.04000091552734,1.1375343759427332,113.16000366210938,-1.8340066965664652,114.72000122070312,-0.05226543405993811
12048,2020-03-11,106.5,111.44000244140624,105.79000091552734,109.54000091552734,9636500.0,-0.05012488948367755,-1.5336334913382341,-0.924012179200278,29.89857615006524,29.600385066426938,7.291523510364172,16.57620361519149,20.42016488237539,16.994557511675566,22.498828596492448,6.330001831054702,-10.075386759915446,-14.052501296997065,-32.60544517815376,4.5004425841596145,-23.32897323757541,-4.776029356418718,10.338787389462311,16.262718390657184,-9.504894609823396,9.276471940578341,3,5.770000457763672,12.860000610351548,21.329998016357436,18.64499664306642,7.050003051757798,2,0.03446007670371176,3.4384458002744753,112.12000274658205,-7.641192743367986,105.04000091552734,1.1375343759427332,113.16000366210938,0.03446007670371176
12049,2020-03-12,97.52999877929688,104.7300033569336,96.5500030517578,99.41999816894531,15158500.0,-0.08422536357467725,-3.249360912834432,0.621710138307831,27.2567228895155,29.824675709584692,15.43959121152632,24.030361381900576,29.024798940960082,25.707626914993938,24.17719008492014,9.949996948242202,-10.70344121036942,-21.27800254821777,-41.60862885655382,-0.94737623988172,-31.443315702385803,-11.112689394049752,17.818533903703397,5.658174046226628,-21.332378962684317,10.165313154168024,3,10.805004119873047,17.89500427246091,30.235000610351562,27.614997863769545,14.0,3,0.10417311380368921,-1.5336334913382341,106.5,3.4384458002744753,112.12000274658205,-7.641192743367986,105.04000091552734,0.10417311380368921
12050,2020-03-13,106.04000091552734,107.47000122070312,98.45999908447266,103.30999755859376,16040100.0,0.08725522652253859,2.2236120721775694,-1.4444466870655408,38.93042436675566,30.37757345085206,6.324904509073079,14.13678838842165,20.220473975754345,16.998267746499238,25.843655533854516,9.94000244140625,-10.891797531080044,-11.429500579833984,-31.400387490406104,8.54138633073812,-21.414944035120044,-1.4440571245479248,6.676737619098986,60.872354669542936,29.38565082238906,9.985443455286054,3,2.295001983642578,9.38500213623044,21.724998474121094,19.104995727539077,0.7999954223632812,4,0.01537153186858653,-3.249360912834432,97.52999877929688,-1.5336334913382341,106.5,3.4384458002744753,112.12000274658205,0.01537153186858653
12051,2020-03-16,93.5,104.5,93.08999633789062,95.87999725341795,12389200.0,-0.11825726902357203,-6.131242087494725,-0.8717927937243409,34.261141599826644,31.138394000157476,16.61978728562387,24.904926262007137,32.273102865342636,29.240496739752103,27.7115954975839,12.950004577636719,-10.655928844782807,-22.034001159667966,-43.44134773840622,-0.6266545809297099,-32.73767444903709,-11.330327870298845,16.953395567024742,2.152249850015339,-31.672846078586765,10.703673289369124,3,12.589996337890625,20.194999694824205,33.654998779296875,31.64499664306642,18.480003356933594,0,0.1866309834036599,2.2236120721775694,106.04000091552734,-3.249360912834432,97.52999877929688,-1.5336334913382341,106.5,0.1866309834036599
12052,2020-03-17,106.1500015258789,107.63999938964844,95.11000061035156,96.02999877929688,16243500.0,0.13529413396661938,-1.0953176820162527,-4.252106901404413,43.07625146101856,32.184725768940616,3.094352146611371,10.834350274941698,19.32812439067888,16.40094163107655,29.640284462402,14.139999389648438,-10.52441619990131,-8.129499435424805,-28.580772863153896,12.321773992304287,-18.35513614928935,2.096137278439741,1.5252501644843761,71.17166672487461,32.60193022443038,10.22563671386455,3,-1.0000038146972656,7.544998168945298,21.00499725341797,19.72999572753909,4.30999755859375,1,0.0172397720654629,-6.131242087494725,93.5,2.2236120721775694,106.04000091552734,-3.249360912834432,97.52999877929688,0.0172397720654629
12053,2020-03-18,100.0,105.81999969482422,94.1500015258789,100.0500030517578,16413900.0,-0.057936895312993175,1.013805324647626,-0.004941011678547865,42.8462496636109,33.63066577510781,6.993360446058148,15.1519210537531,25.134295357139365,22.477307366281934,31.06040058205667,12.0,-11.213424736982219,-12.62300071716308,-31.98325335963733,6.737251925311156,-22.30312703840019,-2.942874395925969,-6.910003662109375,47.49142414285999,3.91683559683095,9.680126321237118,3,3.479999542236328,13.694999694824205,27.154998779296875,25.879997253417997,13.930000305175781,2,0.11389999389648442,-1.0953176820162527,106.1500015258789,-6.131242087494725,93.5,2.2236120721775694,106.04000091552734,0.11389999389648442
12054,2020-03-19,101.56999969482422,105.0,97.12000274658205,99.38999938964844,9298500.0,0.01569999694824209,-1.3452395143976632,-43.597345132755756,43.19289703807201,35.184587000776986,3.7569526773789477,11.83375766122731,23.152636540948592,20.850675940436858,33.164282563495924,7.8799972534179545,-11.176117033425882,-9.558000946044928,-27.344163310523356,8.228161418433501,-18.451082128284142,-0.6649197638057132,-8.225403289794926,58.28179778910155,12.843165410514622,8.893081182239213,3,1.0449981689453125,12.124999999999986,25.584999084472656,24.30999755859378,14.209999084472656,3,0.11794824645986535,1.013805324647626,100.0,-1.0953176820162527,106.1500015258789,-6.131242087494725,93.5,0.11794824645986535
12055,2020-03-20,97.5999984741211,105.5,97.0999984741211,104.5,10253200.0,-0.039086356528810984,-1.1265822540317478,-3.1651378715392124,38.318575973510725,36.63505544701165,5.909052009083695,14.090990424993208,26.64507638268958,24.706854142222227,36.04041253501568,8.400001525878906,-11.938494071580664,-11.982001876831049,-28.748972414093686,4.784968660431588,-20.365487145462367,-3.5985166081997306,-4.005894003295907,30.996571754571605,-10.643267043648763,8.383485268631318,3,5.0149993896484375,16.09500122070311,29.55500030517578,28.279998779296903,16.639999389648423,4,0.14272541519423654,-1.3452395143976632,101.56999969482422,1.013805324647626,100.0,-1.0953176820162527,106.1500015258789,0.14272541519423654
12056,2020-03-23,98.44000244140624,101.95999908447266,94.91999816894531,97.3499984741211,9680700.0,0.008606598160018075,-1.3663850417821226,-0.15797155452748973,41.181875610176284,37.66252386139461,4.508500294191819,12.057742017564024,25.276811902582224,23.764899464299305,37.75887526269563,7.040000915527344,-12.178014314928475,-9.991997909545915,-26.487327925401374,6.503332106309543,-18.23966291747365,-1.7443329016181792,-4.601380066101072,31.801346144383807,-9.239815176089316,8.247665007927733,3,3.8249969482422017,15.254997253417969,29.087495803833022,27.43999481201176,20.95999908447267,0,0.08533110207391825,-1.1265822540317478,97.5999984741211,-1.3452395143976632,101.56999969482422,1.013805324647626,100.0,0.08533110207391825
12057,2020-03-24,105.36000061035156,105.68000030517578,99.45999908447266,102.1500015258789,9385700.0,0.07029660704309992,2.2311707459172814,2.9449425697667477,42.294270062134515,39.03982318495786,-3.8791835463322855,4.334539334001221,17.940949110803814,16.777524524984315,38.65370921201734,7.2399978637695455,-12.150570189150002,-2.4209999084472713,-18.27861709178036,13.436617274885819,-10.349808500113824,5.507808683219281,-11.281750688656018,96.05827629264977,58.766894732845074,7.928808591666547,3,-4.995002746582031,8.334999084472642,23.299997329711914,20.519996643066435,10.709999084472656,1,0.06283222008572786,-1.3663850417821226,98.44000244140624,-1.1265822540317478,97.5999984741211,-1.3452395143976632,101.56999969482422,0.06283222008572786
12058,2020-03-25,99.16000366210938,105.83000183105469,98.51000213623048,104.33000183105469,11862100.0,-0.058845832501191575,-1.2627506379446212,-1.6105917892480173,41.42227372413324,40.61377327769316,1.3076550246606473,9.474252162003111,23.646074696775486,22.91332587259018,39.57009948372245,7.3199996948242045,-11.245470578583195,-7.6394969940185575,-23.051800796956996,7.772806808919881,-15.345648895487784,0.06665490745066904,-4.846918744951253,38.86346535235064,3.4223141205490606,7.706151901469221,3,1.2049942016601562,14.53499603271483,29.984994888305664,26.719993591308622,10.549995422363281,2,0.11395719045017727,2.2311707459172814,105.36000061035156,-1.3663850417821226,98.44000244140624,-1.1265822540317478,97.5999984741211,0.11395719045017727
12059,2020-03-26,107.76000213623048,108.83999633789062,99.01000213623048,99.4000015258789,10441400.0,0.0867285009732941,-1.1509835575685472,-1.6170219673514952,47.23756865107656,41.53678930928438,-6.357132651164065,0.4757094824027348,14.617723076018407,14.295295261982929,39.5589719726552,9.829994201660142,-11.001625698420014,1.2290012359619311,-13.903510288907,16.361512760830863,-6.337254526472535,8.795256998396397,-12.986240542516498,92.24141994451159,53.825667664466835,7.566255762434466,3,-6.795005798339858,5.414993286132798,21.554998397827134,19.794998168945312,2.739997863769517,3,0.057256848985073105,-1.2627506379446212,99.16000366210938,2.2311707459172814,105.36000061035156,-1.3663850417821226,98.44000244140624,0.057256848985073105
12060,2020-03-27,100.5,105.0,100.06999969482422,104.0,7579200.0,-0.06737195612758407,-1.2614677133167913,-0.4186602565155565,47.65689495810331,43.02520634909289,0.03841789909714066,7.021435003704255,21.404535374183325,21.494067231502953,38.958469427262074,7.690002441406264,-10.29475189973482,-5.349000930786133,-20.26554020537415,9.567538343801886,-12.807270568080142,2.1092687065078763,-4.882264321635418,40.086225323673816,-2.578238095319932,7.458269637294011,3,0.9949989318847656,11.45999908447267,28.815000534057617,27.23499679565431,11.040000915527344,4,0.15203978884872504,-1.1509835575685472,107.76000213623048,-1.2627506379446212,99.16000366210938,2.2311707459172814,105.36000061035156,0.15203978884872504
12061,2020-03-30,102.0199966430664,103.44000244140624,100.3000030517578,100.4000015258789,6950800.0,0.015124344707128312,-2.4505638230978293,-0.46285574776785715,44.469992721498045,43.18006648914618,-0.1630693547924409,4.391638875008596,19.387339518464415,19.874273756678562,39.14980105848532,3.1399993896484375,-8.461453466200055,-2.981504058837885,-16.631454327783942,10.668446210108172,-9.806479193310906,3.8434710756351365,-5.608925325130258,33.97866870314244,-7.135700001313687,6.8249751344730285,3,-0.5249977111816406,7.155002593994141,27.29500389099121,25.81000137329103,10.400001525878906,0,0.11978045111544922,-1.2614677133167913,100.5,-1.1509835575685472,107.76000213623048,-1.2627506379446212,99.16000366210938,0.11978045111544922
12062,2020-03-31,99.93000030517578,103.19000244140624,99.4800033569336,102.0199966430664,8968000.0,-0.020486143958647784,-1.481612843961777,-1.290125084771306,46.25811617137016,43.55916276778609,1.0636920335747675,5.6796633362413615,20.895953350906552,21.869030423745954,39.24215541217742,3.709999084472642,-8.244763175114514,-4.377500534057617,-17.544630336388465,8.78962926827323,-10.961065435223048,2.206064367107814,-2.7731934860423593,13.746359787085737,-29.251173832365197,6.583564901165424,3,1.9499969482421875,8.129997253417969,27.872499465942383,27.899997711181655,13.720001220703125,1,0.19483639709040101,-2.4505638230978293,102.0199966430664,-1.2614677133167913,100.5,-1.1509835575685472,107.76000213623048,0.19483639709040101
12063,2020-04-01,96.88999938964844,100.37000274658205,96.06999969482422,96.0999984741211,8229700.0,-0.030421303975217584,-9.117672402186532,-0.3779915309921881,49.60908906372064,44.272072992858156,4.041112315827817,7.35127379631173,23.3343395725783,24.787163745120267,39.5127230166157,4.300003051757827,-6.533808186419478,-6.3095012664794865,-17.886682793334757,5.2676802603757835,-12.098092029907122,-0.5209105030518515,11.949996948242188,6.421299219913622,-39.59337614404666,5.788590763427638,4,4.989997863769531,9.974998474121094,29.619998931884766,29.969997406005874,18.110000610351562,2,0.19795644985033345,-1.481612843961777,99.93000030517578,-2.4505638230978293,102.0199966430664,-1.2614677133167913,100.5,0.19795644985033345
12064,2020-04-02,102.0199966430664,102.22000122070312,96.0999984741211,96.26000213623048,8353400.0,0.05294661250628563,-1.0131581919344275,7.29112383748441,47.438835059052956,45.285435113473966,-1.1380144555933782,1.2870266414712148,17.569984743275157,19.570917941850027,39.536298128093684,6.120002746582031,-6.361567191752073,-0.5445037841796818,-10.776061448656606,9.687053880297242,-5.660282616418144,4.57127504805878,6.564599761962896,66.62930285448702,21.56481907052133,5.115778832238461,4,-0.1399993896484375,4.585002899169922,24.295001983642564,24.645000457763672,12.860000610351548,3,0.0753774033958361,-9.117672402186532,96.88999938964844,-1.481612843961777,99.93000030517578,-2.4505638230978293,102.0199966430664,0.0753774033958361
12065,2020-04-03,99.9800033569336,103.63999938964844,98.8499984741211,102.44000244140624,6587300.0,-0.019996014048795363,-1.0296575992344756,-0.4270835816862553,54.76611098223366,46.79479459925812,1.4249329757415694,2.412678943762927,18.909499848021625,21.508890807138755,38.94301268227224,4.790000915527344,-5.745724860234844,-1.925497055053711,-10.904794695520437,7.053800585413015,-6.415145875287067,2.564151765179645,8.354301113891609,51.651305412637385,1.1108474141289193,4.489648820233361,4,2.474994659423828,6.624996185302734,24.054996490478516,24.404994964599624,11.709999084472642,4,0.10522100709988469,-1.0131581919344275,102.0199966430664,-9.117672402186532,96.88999938964844,-1.481612843961777,99.93000030517578,0.10522100709988469
12066,2020-04-06,108.95999908447266,109.55999755859376,103.51000213623048,104.58000183105469,7189500.0,0.08981791784383164,1.1684593939410401,-1.7804873510174184,52.18472891618437,47.89373447193032,-6.599922389600991,-6.596804229251546,9.439179239313688,12.510470456783068,37.19858328172807,9.57999420166017,-5.029613388307155,6.858498764038089,-2.568835768921872,16.28583329699805,2.1448314975581013,11.572166030518076,-12.889999389648438,95.55227154088334,45.654326713295966,4.713667266479982,4,-6.145000457763672,-2.354999542236328,12.780002593994126,13.194999694824233,0.1100006103515625,0,0.02367843110070611,-1.0296575992344756,99.9800033569336,-1.0131581919344275,102.0199966430664,-9.117672402186532,96.88999938964844,0.02367843110070611
12067,2020-04-07,106.26000213623048,112.93000030517578,105.83000183105469,111.69000244140624,7762200.0,-0.024779707882972457,-1.257550855547321,-1.2397268744719885,55.142954672780235,49.418254577335546,-4.200569259133175,-4.593863338995973,11.74308953334652,15.16114634430015,35.82916853243964,7.099998474121094,-3.4640732757522983,4.451501846313491,-3.9760255929673605,12.879029285594342,0.23773812667306515,8.665265565953916,-9.920202484130868,60.43892095205437,9.813705400845429,4.213763719640422,4,-1.760002136230483,0.34499740600584516,15.4799995422363,15.894996643066406,4.089996337890611,1,0.05797097599167578,1.1684593939410401,108.95999908447266,-1.0296575992344756,99.9800033569336,-1.0131581919344275,102.0199966430664,0.05797097599167578
12068,2020-04-08,110.16999816894531,110.66999816894531,106.22000122070312,108.19000244140624,5426500.0,0.03679649872114643,1.98657941494237,-0.36464007665925724,56.80379905373739,50.48116906652008,-7.134864061468036,-8.65875372642543,7.418503427390277,11.233645234764452,34.385748908476124,4.4499969482421875,-2.1382129505361434,8.17799797058106,-0.8201459542571001,17.17614189541922,3.67892600816198,12.67706993300014,-13.166590490722655,83.60070210368178,32.54180138701119,4.499071962419079,4,-5.6699981689453125,-4.0800018310546875,11.025001525878906,11.985000610351577,-1.9300003051757955,2,0.03158757751449737,-1.257550855547321,106.26000213623048,1.1684593939410401,108.95999908447266,-1.0296575992344756,99.9800033569336,0.03158757751449737
12069,2020-04-09,107.69000244140624,112.20999908447266,107.08000183105469,111.0,5902300.0,-0.022510626928903155,-1.2649000599572888,-1.6717195459344438,58.175343628920686,51.64988558549979,-5.214167412701727,-5.669233402067761,9.52874991669178,13.695109168364368,32.02999046332283,5.129997253417969,-1.4340680532432089,5.1900020599365035,-3.8942562866961623,14.27426040656917,0.6478728866201635,9.732131233252844,-10.049531058105458,62.78411092097824,8.807936000862362,4.542129173316334,4,-3.190002441406236,-2.540004730224595,12.89749908447267,14.464996337890653,6.729995727539077,3,0.06788000179098441,1.98657941494237,110.16999816894531,-1.257550855547321,106.26000213623048,1.1684593939410401,108.95999908447266,0.06788000179098441
12070,2020-04-13,107.66999816894531,108.4499969482422,105.3000030517578,105.5,5209400.0,-0.0001857579348817362,-1.4513646861845142,-0.6555890542309721,57.579241621005984,53.10646879655623,-4.548460226025568,-5.8192063251755854,9.205643636943364,13.689411305761979,30.136952768694727,3.1499938964844034,-0.09305897484431114,5.088497924804685,-4.15729474456721,14.33429059417658,0.46560159011873736,9.711394259490632,-9.41794562876953,44.161325279541956,-12.098504750462965,4.6228963346859455,4,-3.1699981689453125,-4.189998626708984,11.525003433227539,14.485000610351577,5.010002136230469,0,0.06696386372329477,-1.2649000599572888,107.69000244140624,1.98657941494237,110.16999816894531,-1.257550855547321,106.26000213623048,0.06696386372329477
12071,2020-04-14,110.9499969482422,111.43000030517578,108.97000122070312,109.5199966430664,8142400.0,0.030463442324483392,1.0585705940375978,0.6589868718049752,54.8820954739609,54.06468871906631,-7.184000294993055,-8.142326554678888,5.735110835829644,10.404278887245027,27.851443644171205,3.7600021362304688,0.09754580133159152,7.495996856689473,-1.4292507221423563,16.421244435521302,3.0333730672735584,11.958620646105388,-12.11082649746642,74.04975006974472,21.88131349769931,4.462623789415917,4,-6.449996948242202,-7.939998626708999,7.687503814697251,11.205001831054688,6.530006408691392,1,0.006669720716704797,-1.4513646861845142,107.66999816894531,-1.2649000599572888,107.69000244140624,1.98657941494237,110.16999816894531,0.006669720716704797
12072,2020-04-15,107.9800033569336,109.13999938964844,106.76000213623048,109.08000183105469,5381300.0,-0.026768757755749162,2.9016553371647036,-0.7692295380215788,58.163647931891866,55.01519525997423,-3.298948153040186,-5.299934724351758,8.387476138500546,13.352614759933388,26.03645972226622,4.189994812011719,0.7336610657822717,4.434503173828119,-4.643336206490744,13.512342554146983,-0.10441651633131244,8.973422863987551,-8.577199711981805,38.78439716155458,-14.444625371237187,4.538919690159435,4,-3.4650039672851562,-4.970005035400391,7.964996337890625,12.07999420166017,5.4799957275390625,2,0.010094427708874809,1.0585705940375978,110.9499969482422,-1.4513646861845142,107.66999816894531,-1.2649000599572888,107.69000244140624,0.010094427708874809
12073,2020-04-16,111.38999938964844,111.91000366210938,107.80999755859376,109.41999816894531,5777700.0,0.03157988448512006,1.7242477086543826,-1.7909126849263763,53.71697722007654,55.71276661119907,-4.957109665828753,-8.235085828032808,4.593957053797681,9.966277093106811,24.206865267168205,4.100006103515611,1.7469560196151264,7.274999237060541,-2.282726093172755,16.832724567293837,2.496136571943893,12.05386190217719,-11.446107878287691,88.13313797950111,38.19321659923898,4.778862665116645,4,-5.5,-8.380001068115234,4.42500114440918,8.669998168945327,2.0400009155273438,3,-0.009336573491569577,2.9016553371647036,107.9800033569336,1.0585705940375978,110.9499969482422,-1.4513646861845142,107.66999816894531,-0.009336573491569577
12074,2020-04-17,113.5500030517578,114.05999755859376,110.7300033569336,111.61000061035156,6100000.0,0.01939136075002157,1.2500025775055812,0.9847722026861576,64.92112215171079,56.84110118558541,-5.933561361840788,-9.962333473829716,1.8751619281400025,7.84480810450863,22.407585711083872,3.3299942016601705,2.8365647366304927,8.836002731323234,-1.5185464080097688,19.190551870656236,3.6587281616567395,14.013277300989728,-13.086667188644455,94.17814124839936,41.215846940902466,5.177274569666499,4,-4.765003204345675,-9.97500610351561,2.264997482299819,6.509994506835966,2.1800003051757955,4,-0.046763584722828266,1.7242477086543826,111.38999938964844,2.9016553371647036,107.9800033569336,1.0585705940375978,110.9499969482422,-0.046763584722828266
12075,2020-04-20,111.52999877929688,115.12000274658205,111.3000030517578,111.5199966430664,7957200.0,-0.01778955718336861,-15.978179413708554,0.0051557338367154695,60.750630766574375,57.79286805785097,-2.3500242905898006,-7.215144041261581,3.2988019487180935,9.877461871986071,20.70160919938127,3.819999694824247,3.8475335517845224,6.1194984436035185,-4.093247305254138,16.332244192461175,1.01312556917469,11.225871318032347,-10.25086321445471,57.05737194755779,1.6238085063673608,5.106372874428831,4,-1.3199958801269531,-7.424999237060547,0.350004196166978,4.595001220703125,6.290000915527344,0,0.02591230540015843,1.2500025775055812,113.5500030517578,1.7242477086543826,111.38999938964844,2.9016553371647036,107.9800033569336,0.02591230540015843
12076,2020-04-21,106.83999633789062,110.75,106.5,110.1999969482422,8799800.0,-0.04205148832366745,-1.103963892508451,-335.92829900839195,57.37774838757081,58.04117847060547,2.2435656957048593,-1.9642781834175054,7.448795255839045,14.521035795736736,18.317785671744566,5.029998779296875,4.664292329293474,1.0094963073730412,-8.673407321669984,10.692399936416066,-3.8319555071484643,5.850948121894547,-4.453591398509275,3.9442718046167493,-54.417644586222856,4.841451814521512,4,3.370006561279297,-2.734996795654297,5.040006637573228,9.285003662109375,9.03000640869142,1,0.054661214596223306,-15.978179413708554,111.52999877929688,1.2500025775055812,113.5500030517578,1.7242477086543826,111.38999938964844,0.054661214596223306
12077,2020-04-22,111.9800033569336,112.45999908447266,108.61000061035156,109.68000030517578,10961000.0,0.04810938969697509,1.3619662340215402,-0.6845245934396272,65.41999650416764,58.9985337428755,-2.23473808562116,-6.938650300784772,1.7867466879449836,9.362101817739855,16.848387920702002,5.620002746582031,5.187350941915767,5.818503189086911,-4.241916990621277,15.8789233687951,0.788293099232817,10.848713278941005,-8.574910592976181,63.573104534177716,-1.3028137595524925,5.0302100898540925,4,-1.7700004577636719,-7.345001220703125,-2.087505340576172,2.4149932861328267,6.759994506835923,2,0.04911591208359667,-1.103963892508451,106.83999633789062,-15.978179413708554,111.52999877929688,1.2500025775055812,113.5500030517578,0.04911591208359667
12078,2020-04-23,110.45999908447266,113.9000015258789,110.18000030517578,111.73999786376952,5374000.0,-0.013573890220524132,-3.043487635380558,-0.5565204699700733,59.31156654796099,59.12478073387999,-0.747923237031813,-4.773407659093294,2.7224335477167187,10.812633546195144,15.270356698367916,3.720001220703125,5.276568247510653,3.733499145507807,-5.932816782578072,13.399815073593686,-1.0996588185351328,8.566657109550746,-6.117713521905273,45.939649915341995,-17.941401282201376,4.833157964042943,4,-0.24999618530273438,-5.8249969482421875,-1.0375003814697266,3.934997558593764,7.400001525878906,3,0.027159152859541402,1.3619662340215402,111.9800033569336,-1.103963892508451,106.83999633789062,-15.978179413708554,111.52999877929688,0.027159152859541402
12079,2020-04-24,113.93000030517578,114.0,111.04000091552734,111.3499984741211,5570200.0,0.031414097858623924,1.1764689382804698,-2.0156283527644883,64.9197828323446,59.94039642402873,-3.620422174447569,-8.17669075174156,-1.3590599912236172,7.316902504592761,14.329335641820185,3.5400009155273438,5.463248371444806,6.895000457763672,-3.2901047564457713,17.080105671973115,1.8024478506589503,11.987553064868393,-8.725497367887229,86.1948716677832,19.90898314444611,5.092552607104724,4,-3.1199989318847656,-8.90999984741211,-5.342500686645508,0.4649963378906392,8.739997863769531,4,-0.004388659691570984,-3.043487635380558,110.45999908447266,1.3619662340215402,111.9800033569336,-1.103963892508451,106.83999633789062,-0.004388659691570984
12080,2020-04-27,115.77999877929688,116.23999786376952,113.0199966430664,114.0,4728000.0,0.016238027465686367,1.3851887853425182,0.6899215178344363,58.60676327869838,60.35424840233289,-4.692503687663702,-9.300075394300052,-3.82423405617655,5.474343968174367,13.47578326921311,3.220001220703111,5.280189840018082,7.980998992919922,-2.429952874625812,18.391950860465656,2.775523059147062,13.186474926692782,-9.782255857264843,95.27721575603492,31.34280020640906,5.205475933772865,4,-4.409999847412109,-10.200000762939453,-7.625,-1.3850021362304545,11.430000305175781,0,-0.0004318139824701639,1.1764689382804698,113.93000030517578,-3.043487635380558,110.45999908447266,1.3619662340215402,111.9800033569336,-0.0004318139824701639
12081,2020-04-28,114.23999786376952,119.80999755859376,114.06999969482422,118.12000274658205,5762300.0,-0.013301096318570127,-1.7203773475748725,-2.179779518919213,60.37440761114292,60.59988836669412,-2.9466047974172795,-7.164995562539801,-2.9106448072020186,7.029511172214896,12.777949863646937,5.7399978637695455,5.168609062928738,5.829998016357408,-4.587252572076409,16.247248604791224,0.6213727221405065,11.038623310574309,-7.218029447563737,50.26784631670424,-13.525908881945114,5.2086252942169065,4,-1.084999084472642,-6.874999999999986,-6.084999084472642,0.15499877929690342,14.340003967285199,1,0.031337551628142,1.3851887853425182,115.77999877929688,1.1764689382804698,113.93000030517578,-3.043487635380558,110.45999908447266,0.031337551628142
12082,2020-04-29,119.4000015258789,119.68000030517578,115.87000274658205,115.93000030517578,4936900.0,0.045168100127791044,-1.1225634791774786,-0.8943290860468709,61.62175777267101,61.478197316982396,-7.0586134470142525,-11.37475601181842,-8.61874487125391,1.8744360725674198,11.916490546089426,5.440002441406264,5.272162933655665,10.016501617431643,-0.6987749237868286,20.731778158650116,4.6588633468224145,15.374139888040872,-10.843469612586574,95.74251142626923,33.0309342652938,5.357638270609236,4,-6.245002746582031,-11.460002899169922,-11.420001983642578,-5.005004882812486,12.040000915527315,2,-0.029564478510762493,-1.7203773475748725,114.23999786376952,1.3851887853425182,115.77999877929688,1.1764689382804698,113.93000030517578,-0.029564478510762493
12083,2020-04-30,116.06999969482422,117.98999786376952,115.19000244140624,117.54000091552734,5781000.0,-0.027889462215232363,1.3628702034509683,-0.4236313266786861,60.330366159965536,60.96811331789958,-3.3469026184297803,-6.887275623254595,-5.947764566041911,5.182707829833305,10.45256500386814,4.2099990844726705,5.30777163718686,5.727499771118161,-3.6264700872660143,15.081469629502337,1.0505148419260735,10.404484700310249,-6.16305190409571,57.354626050781945,-5.126864963961026,4.676984929192087,4,-2.9150009155273438,-8.130001068115234,-9.040000915527344,-1.6750030517577983,16.790000915527344,3,0.023003344326401054,-1.1225634791774786,119.4000015258789,-1.7203773475748725,114.23999786376952,1.3851887853425182,115.77999877929688,0.023003344326401054
12084,2020-05-01,109.70999908447266,113.25,109.4499969482422,112.37999725341795,5839800.0,-0.05479452595049128,-1.3824452310341653,1.816323776702849,52.1748402829935,60.01524770861282,2.6944619442639635,0.08261568004974151,-0.2807617734541452,11.457748134730963,8.942341900315487,6.620002746582017,5.232143303472398,-1.017000961303708,-9.524443673211195,7.490441750603779,-5.2707223172574516,3.2367203946500354,10.099998474121108,2.509672981782107,-59.71609336265715,4.253721355953743,5,3.4449996948242188,-1.7700004577636719,-2.6800003051757812,4.684997558593764,22.409996032714844,4,0.07428677052128774,1.3628702034509683,116.06999969482422,-1.1225634791774786,119.4000015258789,-1.7203773475748725,114.23999786376952,0.07428677052128774
12085,2020-05-04,110.5,110.66000366210938,107.83999633789062,108.91999816894531,4987000.0,0.007200810519732759,1.9684144588376071,-0.591761391236766,49.493361003691845,59.139204665959596,1.9478254329609257,0.12770394916853434,-1.6737669720071722,10.592426085615188,7.600552630827434,2.82000732421875,5.253440944951166,-0.7529998779296818,-7.601877416854137,6.095877660994773,-4.177438647391909,2.6714388915325458,9.10279754638674,22.22225055005568,-36.91714134247054,3.424438769462226,5,3.3249969482421875,-2.5600013732910156,-3.430004119873047,3.8949966430664205,20.899993896484375,0,0.1101357300357042,-1.3824452310341653,109.70999908447266,1.3628702034509683,116.06999969482422,-1.1225634791774786,119.4000015258789,0.1101357300357042
12086,2020-05-05,111.54000091552734,113.19000244140624,110.8000030517578,111.5,5242400.0,0.009411772991197775,-2.319455555967573,0.025317005804127594,54.19020169391132,57.891449687042225,1.83790773171215,-0.7474198642101157,-3.0888753706929606,9.49244617590307,7.685681106211829,2.690002441406236,4.538032666104826,0.15800094604492188,-6.605687448447341,6.921689340537185,-3.2238432512012025,3.5398451432910463,7.592284582519554,31.250028191376593,-29.205691702909057,3.3818441972461315,5,2.2849960327148438,-3.6000022888183594,-4.812501907348633,2.8549957275390767,13.069999694824219,1,0.14048769984153653,1.9684144588376071,110.5,-1.3824452310341653,109.70999908447266,1.3628702034509683,116.06999969482422,0.14048769984153653
12087,2020-05-06,112.41999816894531,113.8499984741211,111.9800033569336,112.4000015258789,3701300.0,0.007889521662138188,-3.3488613479298444,0.4999046347510967,51.28910897517918,57.00006551228869,1.1475661714351162,-1.20399290076584,-4.242840160205617,8.519455375670162,8.163375561553961,2.30999755859375,4.191170478555506,0.7299983978271456,-5.59864715804936,7.058643953703651,-2.434324380111107,3.8943211757653984,6.260595762695331,45.12316396581136,-11.34279961082882,3.1643227779382532,5,1.404998779296875,-4.479999542236328,-7.084999084472656,1.974998474121108,11.550003051757812,2,0.1437466992111498,-2.319455555967573,111.54000091552734,1.9684144588376071,110.5,-1.3824452310341653,109.70999908447266,0.1437466992111498
12088,2020-05-07,113.6500015258789,114.93000030517578,112.62000274658205,113.88999938964844,3601300.0,0.010941143719688906,-1.008697527076124,-12.001907668828691,50.128137371239404,55.35654934994367,0.46673324737643895,-2.2766400801961026,-5.751384589577981,7.16514401744972,8.73741141679424,2.5100021362304688,4.408748060665886,1.7860015869140682,-4.55802195881185,8.130025132639986,-1.3860101859488907,4.958013359777027,4.596968502011734,81.94643070436813,29.00117446592232,3.1720117728629593,5,0.17499542236328125,-5.710002899169922,-8.680004119873047,0.7449951171875142,10.580001831054688,3,0.1565332219681177,-3.3488613479298444,112.41999816894531,-2.319455555967573,111.54000091552734,1.9684144588376071,110.5,0.1565332219681177
12089,2020-05-08,115.0,115.54000091552734,112.75,113.95999908447266,4331200.0,0.011878560985445263,1.6320729254011725,-4.333375719235782,54.52411901928414,54.902922210008754,-0.7996118677711905,-3.2157874107446958,-7.1875131979594755,5.688324448030599,9.091901414836538,2.7900009155273438,3.78859816048481,2.7705001831054688,-3.400944297032993,8.94194466324393,-0.31522205696376204,5.8562224231746995,2.8306910802906344,92.98700526626075,38.88633359523922,3.085722240069233,5,-1.1750030517578125,-7.045001983642578,-10.62750244140625,-0.6050033569335795,11.110000610351562,4,0.1553043531334919,-1.008697527076124,113.6500015258789,-3.3488613479298444,112.41999816894531,-2.319455555967573,111.54000091552734,0.1553043531334919
12090,2020-05-11,114.87999725341795,115.7699966430664,113.41000366210938,113.41000366210938,2723600.0,-0.001043502144191688,-2.21088880238744,1.4134541319737237,61.90052658146651,55.07249098448916,-0.9171479404766245,-2.664546886642839,-7.189371214002634,5.672654897566602,9.844675152726575,2.3599929809570312,3.6966667792740253,2.289997482299796,-3.5957360302355426,8.175730994835135,-0.6528692739678803,5.232864238567473,2.551066037176682,82.09254452148875,20.75319276791273,2.942866756267671,5,-1.1199989318847514,-5.549999237060533,-10.637498855590806,-0.4850006103515341,11.34000396728517,0,0.15006962287559267,1.6320729254011725,115.0,-1.008697527076124,113.6500015258789,-3.3488613479298444,112.41999816894531,0.15006962287559267
12091,2020-05-12,111.69000244140624,115.87000274658205,111.33999633789062,115.13999938964844,3547100.0,-0.027768061353403373,-1.1831308024634686,-2.3469469313611326,49.54445361399012,53.73056830019129,2.093214545240812,0.615275314895527,-4.316526905918579,8.706731086992008,9.90075257675782,4.5300064086914205,2.9204832558331475,-0.9369976043701342,-6.7885261619480985,4.91453095320783,-3.8627618831591235,1.988766674418855,5.357418171080241,7.726393120417612,-51.12737995442819,2.9257642787889826,5,1.2249946594238423,-0.030002593994112203,-7.160003662109361,2.7049942016601847,14.290000915527358,1,0.17647050787216356,-2.21088880238744,114.87999725341795,1.6320729254011725,115.0,-1.008697527076124,113.6500015258789,0.17647050787216356
12092,2020-05-13,109.06999969482422,112.91999816894531,107.37999725341795,112.91999816894531,4653000.0,-0.023457809018819775,1.877923694134487,1.1159425738282742,47.889463931484215,52.34824583036002,3.45739119875077,3.5006025167849373,-1.8843104895143767,11.165812762124531,10.390669795272265,5.540000915527358,2.34188032392953,-3.6115001678466854,-9.298791713693575,2.075791378000204,-6.455145940770137,-0.7678543949232335,7.609123946678423,19.90578737277621,-38.90515406124937,2.8436457729234457,5,2.5550003051757812,3.4850006103515625,-4.3600006103515625,5.1949996948242045,15.819999694824219,2,0.14247731694332044,-1.1831308024634686,111.69000244140624,-2.21088880238744,114.87999725341795,1.6320729254011725,115.0,0.14247731694332044
12093,2020-05-14,110.3499984741211,110.44000244140624,106.41999816894531,109.0,4396100.0,0.011735571494253971,4.254885534628908,-0.350649093290688,44.17696618198263,51.45959315246993,1.4311872241726178,2.254272282309472,-3.5100205323207803,9.72990393317184,10.4667227002613,4.020004272460923,1.7964879849423028,-2.279501342773443,-8.035120098905665,3.4761174133587787,-5.157310720839547,0.5983080352926606,5.771177584096463,41.58728467154457,-13.19137169544534,2.877809378066108,5,0.7950019836425781,2.2050018310546875,-4.79749870300293,3.9150009155273295,14.8800048828125,3,0.12342549102776967,1.877923694134487,109.06999969482422,-1.1831308024634686,111.69000244140624,-2.21088880238744,114.87999725341795,0.12342549102776967
12094,2020-05-15,108.23999786376952,108.37000274658205,105.4499969482422,106.54000091552734,7237700.0,-0.019120984499573,1.9795875470023157,1.2592584220133607,37.83871119377106,50.16463206247873,3.6998145663576736,4.159313723599368,-1.6377871368813004,11.629425957485282,10.245159854765737,4.900001525878892,0.6679927280702316,-4.124001693725603,-10.182741235203807,1.9347378477526007,-7.153371464464698,-1.0946319229865082,7.105083963306257,26.77542574853297,-21.93526804727971,3.029369770739101,5,2.4200019836426065,4.315002441406264,-2.9449996948242045,5.4550018310546875,18.38000488281253,4,0.14772732639268016,4.254885534628908,110.3499984741211,1.877923694134487,109.06999969482422,-1.1831308024634686,111.69000244140624,0.14772732639268016
12095,2020-05-18,114.41999816894531,115.1500015258789,110.26000213623048,111.18000030517578,6527200.0,0.05709534762698287,1.080848777431293,1.9058845176867794,50.25252563092879,49.72711249992512,-2.0849081089634325,-1.8899737947786832,-7.938353680176533,5.2791334084168255,9.781492763218191,6.910003662109389,-0.08696227693096148,1.9114986419677678,-4.201102856371662,8.024100140307198,-1.14480210720194,4.967799391137476,-8.97000122070311,86.08441678729437,36.01868576842881,3.0563007491697145,5,-3.759998321533189,-1.8649978637695312,-9.594999313354492,-0.724998474121108,9.569999694824205,0,0.10216747621465205,1.9795875470023157,108.23999786376952,4.254885534628908,110.3499984741211,1.877923694134487,109.06999969482422,0.10216747621465205
12096,2020-05-19,112.68000030517578,115.33999633789062,112.52999877929688,114.0199966430664,4594800.0,-0.01520711319362511,-2.4268275663152803,-0.4135793893183697,39.5716931003945,48.42517740272682,-0.18572662308262977,0.32672691305964463,-6.079854788508229,6.837311596299827,10.307673706100235,2.80999755859375,-0.031855332229810074,-0.12049942016601278,-5.620178126828833,5.379179286496807,-2.870338773497423,2.6293399331653973,-7.2300033569335795,73.10418405587583,27.625888647238632,2.7498393533314114,5,-2.0200004577636577,-0.05000305175779829,-8.690000534057617,1.0149993896484233,12.379997253417983,1,0.12016330208427783,1.080848777431293,114.41999816894531,1.9795875470023157,108.23999786376952,4.254885534628908,110.3499984741211,0.12016330208427783
12097,2020-05-20,117.4800033569336,118.83000183105469,114.63999938964844,115.13999938964844,4961600.0,0.04259853602021457,-1.5089805176560884,-1.7462763898061902,52.0926143661783,48.6434526243867,-4.685182745514922,-4.258435227673544,-10.931381663454275,1.8823531891412415,10.775297571515122,6.150001525878906,0.26160890875499376,4.404503631591794,-1.4603381414968055,10.269345404680394,1.4720827450475014,7.336924518136087,-11.634406433105454,89.91032898758313,44.0368105875558,2.9324208865442962,5,-5.340003967285156,-4.850006103515611,-13.725004196166992,-3.785003662109389,5.889999389648452,2,0.07235273882462256,-2.4268275663152803,112.68000030517578,1.080848777431293,114.41999816894531,1.9795875470023157,108.23999786376952,0.07235273882462256
12098,2020-05-21,113.45999908447266,117.33000183105469,113.37999725341795,116.44000244140624,4381700.0,-0.03421862578814505,-1.5159208585722237,-1.273503548966604,55.98086007960851,48.80531274220051,-0.7766362654414252,-0.0022711628412821483,-6.829499119550789,5.721015611545852,10.914552014436142,4.100006103515639,0.15316625081469226,0.23449935913086506,-5.500705845581692,5.969704563843422,-2.6331032432254062,3.1021019614871364,-6.835337866210921,59.86546497094213,8.155308276569158,2.867602602356278,5,-1.3199996948242188,-0.8300018310546733,-9.697500228881836,0.2350006103515483,11.30999755859375,3,0.10074035252429336,-1.5089805176560884,117.4800033569336,-2.4268275663152803,112.68000030517578,1.080848777431293,114.41999816894531,0.10074035252429336
12099,2020-05-22,113.43000030517578,113.87000274658205,112.31999969482422,113.52999877929688,3061600.0,-0.00026439960813451346,2.974334145172383,0.033556497138980436,54.78914665769463,48.01515941733697,-1.1094307834861468,-0.01228143160759032,-6.427108313049729,5.582187244881112,10.958656037980713,1.5500030517578267,0.13900949888420655,0.22950057983398153,-5.497126946783936,5.956128106451899,-2.6338131834749703,3.0928143431429334,-6.073018650146466,36.98947820102955,-17.688520905425406,2.8633137633089554,5,-1.2900009155273438,-0.8000030517577983,-8.980001449584961,0.2649993896484233,13.540000915527344,4,0.10402894313683064,-1.5159208585722237,113.45999908447266,-1.5089805176560884,117.4800033569336,-2.4268275663152803,112.68000030517578,0.10402894313683064
12100,2020-05-26,115.7300033569336,117.61000061035156,115.51000213623048,115.80999755859376,4822000.0,0.020276849559814902,-7.076969350177184,0.7999542229344521,56.57771057843495,48.79663241338639,-3.661194263224118,-2.441393578350926,-8.594659961713873,3.114958348153351,10.841193542930915,4.180000305175781,0.14815828406986498,2.532003402709961,-3.189924809494542,8.253931614914464,-0.32896070339228345,5.392967508812205,-7.684640491342762,52.38099144593972,-5.043183068522339,2.8609641061022493,5,-3.5900039672851562,-3.100006103515611,-9.550004959106445,-2.035003662109389,9.069999694824205,1,0.09409832432184073,2.974334145172383,113.43000030517578,-1.5159208585722237,113.45999908447266,-1.5089805176560884,117.4800033569336,0.09409832432184073
12101,2020-05-27,117.81999969482422,117.97000122070312,115.54000091552734,116.43000030517578,4079400.0,0.01805924373340484,1.8757358517822962,-17.37625178826587,58.166970173133684,49.93857755134744,-5.353147397728748,-4.479078128338642,-10.12092453536036,0.8477535077197444,10.160330363978398,2.4300003051757812,-0.108048125397886,4.442999649047849,-1.6294315473260497,10.515430845421747,1.4067840508609066,7.479215247234791,-9.12755849130555,84.48537934251283,24.451615818381853,3.036215598186946,5,-5.680000305175781,-5.190002441406236,-10.662498474121094,-4.125000000000014,7.9899978637695455,2,0.052368003606575675,-7.076969350177184,115.7300033569336,2.974334145172383,113.43000030517578,-1.5159208585722237,113.45999908447266,0.052368003606575675
12102,2020-05-28,115.87000274658205,118.69000244140624,115.51000213623048,117.76000213623048,3798200.0,-0.01655064465534739,-1.436781273202394,-1.3597123881662,53.28596995400683,50.95068908157236,-2.611789050489378,-2.958798597696344,-8.026041781092815,2.634867397689547,9.48624474568028,3.180000305175753,-0.7075831243176225,2.6695026397705277,-2.8454334257579035,8.184438705298959,-0.08796539299369499,5.42697067253475,-6.569307905411222,55.73000818033664,-1.4686670295933624,2.7574680327642187,5,-3.730003356933608,-3.2400054931640625,-8.71250152587892,-2.175003051757841,13.65999603271483,3,0.07931297656142333,1.8757358517822962,117.81999969482422,-7.076969350177184,115.7300033569336,2.974334145172383,113.43000030517578,0.07931297656142333
12103,2020-05-29,118.73999786376952,119.26000213623048,115.66000366210938,116.80999755859376,5953600.0,0.02476909509931069,1.4242341729067256,-1.0211645124048194,55.29744808606994,52.89054873627223,-4.656149488741491,-5.922139163309993,-10.516551002835442,-0.368764764534788,8.981598703951486,3.599998474121108,-0.48404465290985854,5.405997848510722,-0.5156756717961883,11.327671368817633,2.445161088357267,8.366834608664178,-8.867544603205658,92.50714568400646,38.18989204094386,2.9608367601534584,5,-3.979995727539034,-6.110000610351534,-11.317495346069322,-5.0449981689453125,9.860008239746108,4,0.038992799108220844,-1.436781273202394,115.87000274658205,1.8757358517822962,117.81999969482422,-7.076969350177184,115.7300033569336,0.038992799108220844
12104,2020-06-01,117.86000061035156,118.4000015258789,116.83000183105469,117.7699966430664,2842500.0,-0.007411127414938767,1.6837468618564768,0.046634172566599755,54.132008027157795,53.321602335853235,-2.534588280030931,-4.63805342591391,-9.310082848134101,0.33200200561049087,9.746321808468789,1.9099960327148295,0.02881011324660676,4.118500518798825,-1.8743848153127658,10.111385852910416,1.1220578517430368,7.114943185854614,-7.236543439734376,62.666625976562116,11.372721457805142,2.9964426670557938,6,-2.0699996948242188,-5.2300033569335795,-10.437498092651367,-4.165000915527358,11.399993896484375,0,0.05862884775946586,1.4242341729067256,118.73999786376952,-1.436781273202394,115.87000274658205,1.8757358517822962,117.81999969482422,0.05862884775946586
12105,2020-06-02,122.66999816894531,122.93000030517578,117.83999633789062,118.5999984741211,7277700.0,0.040811110925544014,1.2178647354397536,45.220225481054506,64.57006085698693,56.099198753252395,-6.762392451416744,-8.948343417743075,-13.603001204691793,-4.636664074238894,11.141644574909403,5.090003967285156,0.7661585231637389,8.319998168945318,1.325263054364541,15.314733283526095,4.82263061165493,11.817365726235707,-11.355617401079058,96.49592721843722,38.05143019477959,3.49736755729039,6,-5.0449981689453125,-8.479999542236328,-14.754997253417969,-8.974998474121108,7.759994506835909,1,0.03505342068918682,1.6837468618564768,117.86000061035156,1.4242341729067256,118.73999786376952,-1.436781273202394,115.87000274658205,0.03505342068918682
12106,2020-06-03,127.20999908447266,128.47000122070312,125.63999938964844,126.66999816894531,7650600.0,0.037009871878164624,-1.1769257630132606,0.1326783675718841,72.90404492866709,58.41157992686226,-10.085121213595315,-12.916426859134447,-17.589586639496133,-9.335613001785006,12.397294070457665,5.8000030517578125,2.1205244393910903,12.076499176025393,3.160445573531021,20.992552778519766,7.618472374778207,16.53452597727258,-14.73405636287545,90.27776060771427,25.84475329698124,4.458026801247186,6,-6.814998626708984,-10.25,-18.735000610351562,-13.514999389648452,3.3199996948242188,2,-0.018945020439112836,1.2178647354397536,122.66999816894531,1.6837468618564768,117.86000061035156,1.4242341729067256,118.73999786376952,-0.018945020439112836
12107,2020-06-04,128.58000183105472,129.0,126.29000091552734,126.37999725341795,5052500.0,0.010769615253847453,-1.2773127830973454,4.074075643905757,72.96548972011522,60.298760998029664,-10.856704302727294,-13.71696386213057,-18.601930480354824,-10.836974595822653,13.621346158514042,2.7099990844726562,2.6663305901619196,12.638501739501976,1.9960436479106818,23.28095983109327,7.317272693706329,17.959730785297623,-14.184772089564802,96.85158707463562,28.308947314499207,5.321229045795646,6,-7.9200019836426065,-11.355003356933622,-18.320003509521513,-14.885002136230511,0.2400054931640625,3,-0.021543041165145937,-1.1769257630132606,127.20999908447266,1.2178647354397536,122.66999816894531,1.6837468618564768,117.86000061035156,-0.021543041165145937
12108,2020-06-05,131.44000244140622,135.67999267578122,130.55000305175778,130.96000671386722,7788500.0,0.022242966010448173,-6.89227320210771,0.2181794221785737,78.68448016064748,62.95379805391332,-12.178752105399681,-15.995967913015022,-20.863789563732894,-13.812238464402824,14.96558205629307,7.099990844726506,3.9303791461924646,14.609002304077123,1.9838603423383177,27.234144265815928,8.296431323207713,20.921573284946533,-15.0001048637249,77.50667218195929,3.5287123207546642,6.312570980869405,6,-5.845005035400362,-10.875007629394503,-20.892503738403292,-17.745002746582017,0.4499969482422159,4,-0.014531372691968691,-1.2773127830973454,128.58000183105472,-1.1769257630132606,127.20999908447266,1.2178647354397536,122.66999816894531,-0.014531372691968691
12109,2020-06-08,132.86000061035156,133.28999328613278,129.6300048828125,130.66000366210938,5602500.0,0.010803394267877797,1.3921631203905733,4.583367771879616,75.84081590061945,65.09414308971161,-11.79290974271963,-16.87449918973266,-21.9340593926282,-15.351909213431853,16.17713378160136,3.659988403320284,4.4571681339943865,15.13600044250488,0.6646144545925097,29.60738643041725,7.900307448548688,22.371693436461072,-13.341687816974257,84.19286634358639,11.26106466246712,7.235692993956187,6,-7.265003204345703,-12.295005798339844,-22.312501907348633,-19.165000915527358,-0.7100067138671875,0,-0.032063785091568264,-6.89227320210771,131.44000244140622,-1.2773127830973454,128.58000183105472,-1.1769257630132606,127.20999908447266,-0.032063785091568264
12110,2020-06-09,132.1199951171875,132.91000366210938,130.14999389648438,131.35000610351562,4450000.0,-0.005569814012979957,1.3489383806246347,0.34999549171515965,78.02767393446425,67.30088795208167,-9.480459120536693,-15.5752439511038,-20.611666471085783,-14.71314361277922,17.409418496596,2.760009765625,5.20677088719458,13.53399505615235,-2.221005825038077,29.288995937342776,5.656494615557136,21.411495496747563,-10.015813542625565,64.54183327482119,-8.022483005576376,7.877500440595214,6,-6.524997711181641,-11.555000305175781,-21.57249641418457,-18.424995422363295,0.05999755859372158,1,-0.02164699300673456,1.3921631203905733,132.86000061035156,-6.89227320210771,131.44000244140622,-1.2773127830973454,128.58000183105472,-0.02164699300673456
12111,2020-06-10,131.39999389648438,132.78999328613278,130.99000549316406,132.44999694824222,4005700.0,-0.005449600721408543,1.0809158824100482,-1.3636597835995772,72.74508371515633,69.46301170332049,-7.41089170942503,-14.0218142395765,-19.354638263780103,-14.11540442889094,19.211692085938363,1.7999877929687216,6.102050305626179,11.828494262695315,-4.563189876250021,28.220178401640652,3.632652193222654,20.024336332167977,-7.123682545727348,54.419568317266254,-15.291691429185192,8.195842069472667,6,-5.729995727539077,-10.834999084472656,-20.51749610900879,-18.224998474121094,2.4900054931640625,2,-0.007382049206694163,1.3489383806246347,132.1199951171875,1.3921631203905733,132.86000061035156,-6.89227320210771,131.44000244140622,-0.007382049206694163
12112,2020-06-11,124.61000061035156,129.22000122070312,124.33000183105469,129.05000305175778,6013700.0,-0.051674228322125315,1.0460253717335528,4.22856146367678,66.70663126553117,70.73069872326063,0.8372994568509142,-6.332584899106564,-12.028068836109014,-7.512987189464326,20.539795662221753,7.0699920654296875,6.679962937192187,4.261500930786127,-11.495169349494603,20.018171211066843,-3.616834209354238,12.139836070926492,11.069992065429659,2.4669515872514456,-65.66049467794078,7.8783351401403605,6,1.644996643066392,-4.045005798339844,-13.727502822875977,-12.650001525878892,11.970001220703153,3,0.04750821073708855,1.0809158824100482,131.39999389648438,1.3489383806246347,132.1199951171875,1.3921631203905733,132.86000061035156,0.04750821073708855
12113,2020-06-12,123.97000122070312,127.73999786376952,122.4000015258789,127.2699966430664,5950800.0,-0.0051360194728645725,1.518867466194038,0.7432418035603869,65.50912979293082,71.99482336390207,2.5671569465205692,-4.869555841458265,-10.749863806420748,-7.052777374371388,21.58874556179843,5.339996337890611,7.078842479748474,2.9405014038085966,-12.160318722705881,18.041321530323074,-4.609908659448649,10.490911467065828,11.482991638183563,14.416904341051746,-55.2678529527155,7.550410063257235,6,2.7899932861327983,-3.4050064086914062,-13.087503433227539,-14.795001983642578,11.509994506835938,4,0.039122417163497625,1.0460253717335528,124.61000061035156,1.0809158824100482,131.39999389648438,1.3489383806246347,132.1199951171875,0.039122417163497625
12114,2020-06-15,124.2300033569336,124.52999877929688,120.8000030517578,121.56999969482422,5152800.0,0.0020972988115697255,1.2883447930464826,-0.8060628339309701,63.30620446307818,71.85439487568999,3.6942539632918567,-4.079355905255227,-10.52086108399439,-7.5324809053021795,22.372119305151084,3.7299957275390767,7.9032376292195465,2.401003265380865,-11.493736362191441,16.295742892953157,-4.546366548405274,9.348373079167018,10.700869848632777,28.323700514464434,-41.75086671006639,6.947369813786148,6,4.009994506835909,-3.665008544921875,-13.347505569458008,-16.170005798339844,8.299995422363281,0,0.061659790917870216,1.518867466194038,123.97000122070312,1.0460253717335528,124.61000061035156,1.0809158824100482,131.39999389648438,0.061659790917870216
12115,2020-06-16,126.11000061035156,129.1300048828125,124.4800033569336,128.27000427246094,3529000.0,0.015133198121362268,1.396904986628913,-0.8120303339719835,63.06335333295024,70.76098469838813,2.630122487726112,-5.31095885528913,-11.81416038294725,-9.63800807686816,23.595851518602224,4.900001525878906,8.549379938070459,3.69650039672851,-9.865473123370634,17.25847391682767,-3.0844863633210764,10.477487156778082,7.9730203859863025,44.28692146362339,-22.974814813599444,6.780986760049578,6,2.1299972534179403,-5.545005798339844,-15.220003128051758,-19.24500274658203,2.9299926757812216,1,0.047894641637461266,1.2883447930464826,124.2300033569336,1.518867466194038,123.97000122070312,1.0460253717335528,124.61000061035156,0.047894641637461266
12116,2020-06-17,126.22000122070312,127.87000274658205,125.79000091552734,127.05999755859376,2934000.0,0.0008722592167089704,-1.4470653705648622,0.3888865341414892,67.31348499045751,70.13298417287061,2.6428459547361456,-4.589892137983298,-11.613584774990102,-9.915631184941986,24.850261576703904,2.0800018310547017,9.397702978671106,3.1295009613037053,-9.71971114289633,15.97871306550374,-3.295105090796312,9.554107013403723,7.066038698959943,64.37053857013161,-4.170194544906394,6.424606052100017,6,2.019996643066378,-5.655006408691406,-14.675003051757812,-19.615001678466797,3.410003662109375,2,0.04721907302675987,1.396904986628913,126.11000061035156,1.2883447930464826,124.2300033569336,1.518867466194038,123.97000122070312,0.04721907302675987
12117,2020-06-18,125.9800033569336,126.62999725341795,125.08999633789062,125.7300033569336,3062500.0,-0.001901424983746236,-1.0130546219744307,-0.29762034514077607,63.27954319900636,68.42132451046604,2.7661377017745394,-3.879340756455747,-10.972353791642604,-9.77913132814524,25.487121247777278,1.5400009155273295,9.450536446307638,2.464503097534177,-10.16374217146921,15.092748366537563,-3.8496195369675092,8.778625732035877,6.556874350655164,62.18486394402065,-3.1869566215238336,6.314122634501695,6,1.0649948120116903,-5.415008544921875,-13.6925048828125,-19.375003814697266,6.139991760253906,3,0.06278771092189772,-1.4470653705648622,126.22000122070312,1.396904986628913,126.11000061035156,1.2883447930464826,124.2300033569336,0.06278771092189772
12118,2020-06-19,124.88999938964844,128.24000549316406,123.97000122070312,128.05999755859378,10377200.0,-0.00865219827147401,1.4192562558625266,-12.679992675781364,62.79577442100481,66.97187545717551,3.161813021039791,-1.9912149305948361,-9.61156023196591,-8.8276375190068,26.5381003168092,4.2700042724609375,8.69638811019179,0.8029991149902287,-10.910588558335718,12.516586788316175,-5.053794721672745,6.659792951653202,6.942665838590472,49.09958510024463,-15.928099653986017,5.856793836662971,6,1.9650039672851562,-4.325004577636719,-12.799999237060547,-18.28499984741211,5.2400054931640625,4,0.09360239009157367,-1.0130546219744307,125.9800033569336,-1.4470653705648622,126.22000122070312,1.396904986628913,126.11000061035156,0.09360239009157367
12119,2020-06-22,125.2300033569336,125.45999908447266,123.11000061035156,124.7699966430664,3677600.0,0.0027224274877635235,4.1087025027781,-0.14511261185372604,55.56522682348274,64.47604800039979,1.8167217907045767,-1.4776240138441636,-9.59129072967174,-9.264864564287564,27.812836782507418,2.3499984741210938,7.804832162052165,0.5530029296874943,-10.03508820540398,11.141094064778983,-4.741042637858243,5.8470484972332315,5.940702140716439,35.21596747497636,-24.764136172641493,5.294045567545743,6,1.5649948120116903,-4.665008544921875,-13.380002975463867,-18.625003814697266,6.409996032714844,0,0.08184933399219596,1.4192562558625266,124.88999938964844,-1.0130546219744307,125.9800033569336,-1.4470653705648622,126.22000122070312,0.08184933399219596
12120,2020-06-23,126.62000274658205,128.10000610351562,126.0,126.62999725341795,4679000.0,0.01109957160734587,-2.360009765625,-0.021726871662126824,48.513863585699056,61.78369020823787,-0.48667642666761424,-2.118560408379011,-10.596791780739764,-10.727906436920549,28.63776001159173,2.8700027465820312,6.360099635996974,1.3985023498535298,-8.338117057584853,11.135121757291913,-3.4698073538656757,6.266812053572721,3.928460604314452,68.42102914931615,11.766374868105807,4.868309703719195,6,-1.6100006103515767,-3.650005340576186,-15.0125026702881,-20.170005798339858,2.269996643066392,1,0.04667505847826536,4.1087025027781,125.2300033569336,1.4192562558625266,124.88999938964844,-1.0130546219744307,125.9800033569336,0.04667505847826536
12121,2020-06-24,123.98999786376952,126.8000030517578,123.12999725341795,125.29000091552734,4747100.0,-0.020770848410706755,-1.4304639776878192,130.07175572556216,39.12837002440601,58.719438959223965,1.097048926300232,1.0512857564599756,-7.710662264904016,-8.126782831814438,29.19571645906523,3.6700057983398438,4.945864709700274,-1.5400024414062585,-10.660705207881634,7.580700325069117,-6.100353824643932,3.020348941831429,5.973557869178663,17.153926234384016,-32.99439336111548,4.560351383237685,6,0.9750061035156392,0.009998321533203125,-12.382497787475572,-17.54000091552733,3.5600051879882812,2,0.04072905483805078,-2.360009765625,126.62000274658205,4.1087025027781,125.2300033569336,1.4192562558625266,124.88999938964844,0.04072905483805078
12122,2020-06-25,125.05999755859376,125.33999633789062,122.3499984741211,124.0,2617200.0,0.008629725891276196,2.6913665134503804,-0.815380823268427,33.48860645923587,55.16160303325786,0.10906325779859571,0.7431818423681449,-8.41107668260716,-9.263644675740835,29.593491826169675,2.9899978637695312,3.4478393121054722,-0.929502487182603,-8.847793631254675,6.988788656889483,-4.888648059218653,3.029643084853433,4.3537450134829925,46.01011638374926,-0.6495664822812728,3.9591455720360416,6,-0.09499359130860796,-1.060001373291044,-13.414999008178711,-18.610000610351577,4.260009765625014,3,0.036542518898399656,-1.4304639776878192,123.98999786376952,-2.360009765625,126.62000274658205,4.1087025027781,125.2300033569336,0.036542518898399656
12123,2020-06-26,123.37000274658205,124.88999938964844,122.4000015258789,124.62999725341795,9870700.0,-0.013513472293328,1.7977523273955458,-1.188676800829116,25.77846875473442,50.991854621219666,1.9053676188151059,2.949028241326232,-6.47344561610133,-7.700037189666531,29.912174966700128,2.659996032714858,2.205077354632806,-2.850997543334941,-10.12107285610928,4.419077769439383,-6.48603519972211,0.7840401130522281,5.526915454275567,17.739181201197066,-23.174252683781123,3.635037656387164,6,2.3699989318847514,0.6299934387206747,-10.985004425048842,-16.920005798339858,8.859992980957017,4,0.0709247967561375,2.6913665134503804,125.05999755859376,-1.4304639776878192,123.98999786376952,-2.360009765625,126.62000274658205,0.0709247967561375
12124,2020-06-29,124.7699966430664,124.9499969482422,122.41999816894531,123.8499984741211,3540100.0,0.011347927902377819,2.95312686264686,-0.7301604601877246,31.851848781952626,47.52390967110883,0.6593665079017228,2.206379170134383,-7.674063511210221,-9.314884522336868,30.25209954534627,2.529998779296889,1.6177529600521723,-1.7965034484863338,-7.967201100532122,4.374194203559455,-4.881852274509214,1.2888453775365605,3.6411066488452093,42.0868688342964,3.9903295408809143,3.085348826022893,6,0.5250053405761719,-0.7700004577636861,-12.384998321533203,-18.31999969482422,7.93000030517581,0,0.042959111837436614,1.7977523273955458,123.37000274658205,2.6913665134503804,125.05999755859376,-1.4304639776878192,123.98999786376952,0.042959111837436614
12125,2020-06-30,126.97000122070312,127.6999969482422,124.3499984741211,124.4000015258789,5572400.0,0.0176324808594035,-1.509356703422944,2.7934834889622344,39.80673367052949,44.46760396889459,-1.57102841624625,0.36368368976962984,-9.579896402465408,-11.720408252519547,30.019539463708757,3.349998474121108,1.1556515798684757,0.18850097656249432,-5.70393404512177,6.080935998246744,-2.7577165342796377,3.1347184874046263,0.984436056799268,86.35521615435601,48.2446212594795,2.946217510842127,6,-1.6749992370605469,-1.3750038146972656,-14.585002899169922,-20.520004272460938,6.7700042724609375,1,0.03678032703825673,2.95312686264686,124.7699966430664,1.7977523273955458,123.37000274658205,2.6913665134503804,125.05999755859376,0.03678032703825673
12126,2020-07-01,124.8000030517578,126.86000061035156,124.66999816894531,126.5999984741211,4022000.0,-0.01709063674948985,-1.126210607794555,-0.7003874070445796,50.55523797378267,43.05379227720307,0.4205898191011954,2.4705394364073783,-6.983681003874324,-9.709639515572675,29.01356811532438,2.3000030517578125,0.7400938107994506,-1.8609973907470874,-7.814785581135354,4.092790799641179,-4.837891485941228,1.115896704447053,2.8999938964844034,45.79449114776035,3.044050232071477,2.9768940951941345,7,0.49499893188477984,0.7949943542480611,-12.415004730224595,-18.35000610351561,8.75999450683598,2,0.03277240575222118,-1.509356703422944,126.97000122070312,2.95312686264686,124.7699966430664,1.7977523273955458,123.37000274658205,0.03277240575222118
12127,2020-07-02,125.80999755859376,127.16999816894531,125.0199966430664,126.38999938964844,4799000.0,0.00809290450431388,1.0093477935356907,0.3222240589329736,55.26314870601423,42.216833864426334,-0.6884543919632335,1.3095227824238975,-7.71263752140753,-10.88977565682248,27.908100183595486,2.369995117187514,0.20328231296947763,-0.7125026702880746,-6.606907939546247,5.1819025989700975,-3.6597053049171535,2.2346999643410186,1.8899993896484375,64.33960335751239,17.261386007016995,2.9472026346290883,7,-0.5849952697754048,-0.21500015258790484,-13.424999237060561,-19.360000610351577,9.60000610351561,3,0.013830423073918796,-1.126210607794555,124.8000030517578,-1.509356703422944,126.97000122070312,2.95312686264686,124.7699966430664,0.013830423073918796
12128,2020-07-06,129.52999877929688,130.52999877929688,126.1999969482422,127.51000213623048,4957000.0,0.029568407065349467,1.1542315656024025,-3.482741837889093,62.65519755363799,43.00460838999915,-4.113649032063819,-2.6993025770527908,-11.053577841268975,-14.776779752681122,26.220025660716615,4.720001220703111,-0.40241617762953297,3.102998733520508,-2.5111727682348715,8.717170235275887,0.2959129826428182,5.9100844843981974,-8.729995727539077,87.66954470109897,36.640219342795056,2.807085750877688,7,-3.0900001525878906,-3.8600006103515767,-17.145000457763672,-23.080001831054688,6.509994506835909,0,-0.0016211800899952333,1.0093477935356907,125.80999755859376,-1.126210607794555,124.8000030517578,-1.509356703422944,126.97000122070312,-0.0016211800899952333
12129,2020-07-07,128.60000610351562,129.47000122070312,128.25,128.72999572753906,3778200.0,-0.00717974742951899,-1.939755492232742,-0.06435140596377965,56.22813083940934,43.86174919596696,-2.9674039546712265,-2.218568905249356,-9.859381071730851,-14.048356775562596,24.698995812135717,1.279998779296875,-0.8370358972217815,2.3860057830810604,-2.472973084001012,7.2449846501631185,-0.04348365045996161,4.815495216622097,-7.605403137207048,68.77034659424092,16.19052032980929,2.429489433541031,7,-2.1600074768066406,-2.3450088500976705,-14.905006408691392,-21.620006561279297,10.039993286132812,1,0.02822697862939072,1.1542315656024025,129.52999877929688,1.0093477935356907,125.80999755859376,-1.126210607794555,124.8000030517578,0.02822697862939072
12130,2020-07-08,129.25999450683594,129.74000549316406,127.69000244140624,129.66999816894528,3584300.0,0.00513210242609996,6.4543083837319495,3.154126071134891,57.40018631491676,45.8919510060237,-3.5911784453074347,-3.2715409753132008,-10.301689047151314,-14.91435063082561,23.031928893696847,2.0500030517578267,-1.1675778766055203,3.1889942169189425,-1.0693544898679477,7.447342923705847,1.0598198635254903,5.318168570312395,-8.074683624267593,78.32757439960838,26.113970940551866,2.12917435339345,7,-2.819995880126953,-2.500000000000014,-15.049995422363281,-22.27999496459961,7.8899993896484375,2,0.026613048024107355,-1.939755492232742,128.60000610351562,1.1542315656024025,129.52999877929688,1.0093477935356907,125.80999755859376,0.026613048024107355
12131,2020-07-09,130.42999267578122,131.99000549316406,126.9000015258789,128.78999328613278,4977300.0,0.00905151027902451,1.138645885758406,-3.9999627837740026,60.36328320859885,48.87802620039737,-4.19247923736674,-4.762090056817442,-11.186276780375948,-16.276062034424257,21.415973997599725,5.090003967285156,-1.211784852738944,4.407492446899383,0.3893786773592751,8.425606216439505,2.398435562129322,6.416549331669444,-9.057788035278307,77.61820894444081,25.56436193465843,2.0090568847700605,7,-3.234989166259737,-2.1899948120117188,-14.52249336242673,-21.504993438720675,6.920013427734403,3,0.02537769687383773,6.4543083837319495,129.25999450683594,-1.939755492232742,128.60000610351562,1.1542315656024025,129.52999877929688,0.02537769687383773
12132,2020-07-10,130.52999877929688,131.24000549316406,128.96000671386722,130.22000122070312,2659200.0,0.0007667416172003616,1.6358200003527692,0.18902297192940015,63.769542891543225,53.09925666004279,-3.8386415407346703,-4.633401432782279,-11.160173614532056,-16.553657998850966,21.527457097192052,2.2799987792968466,-1.15130926176181,4.211498641967779,-0.2194915254357852,8.642488809371343,1.9960035582659827,6.426993725669561,-8.733082104687512,74.78403179304995,21.43296695810926,2.215495083701784,7,-3.3249969482421875,-2.290000915527372,-11.852499008178711,-18.834999084472656,7.75,4,0.023213045335425786,1.138645885758406,130.42999267578122,6.4543083837319495,129.25999450683594,-1.939755492232742,128.60000610351562,0.023213045335425786
12133,2020-07-13,128.82000732421878,133.58999633789062,128.49000549316406,132.0,4861600.0,-0.013100371340456274,-1.6562477648236893,-10.258121677495478,58.21512410092608,56.02850947326207,-1.424017604877136,-2.6787715945890227,-9.233990703966242,-15.063180750257658,22.23636255207035,5.0999908447265625,-0.6616158412025896,2.2590068817139013,-2.161660225282759,6.679673988710547,0.04867332821558534,4.4693404352122315,-6.615367096867232,28.699660497382595,-25.832286657459406,2.210333553498324,7,0.14999008178708095,-0.5800094604492756,-9.877508163452177,-16.860008239746122,10.489990234375,0,0.05115662135699672,1.6358200003527692,130.52999877929688,1.138645885758406,130.42999267578122,6.4543083837319495,129.25999450683594,0.05115662135699672
12134,2020-07-14,131.88999938964844,132.22999572753906,126.70999908447266,127.79000091552734,4247500.0,0.023831640202464754,1.3096263026257615,-1.2893106658221647,61.198481640948316,58.405370358864154,-3.774784099310665,-5.423539682726954,-11.842627140535825,-18.310558194305614,23.129380581542495,5.519996643066406,-0.021189019025300126,4.9459991455078125,0.07164478952876152,9.820353501486863,2.508821967518287,7.383176323497338,-9.002237795664541,75.29073216711485,21.58556176610759,2.4371771779895246,7,-2.7600021362304688,-4.694999694824219,-8.810003280639648,-16.015003204345717,6.589996337890625,1,0.031465569153759976,-1.6562477648236893,128.82000732421878,1.6358200003527692,130.52999877929688,1.138645885758406,130.42999267578122,0.031465569153759976
12135,2020-07-15,132.14999389648438,132.44999694824222,130.08999633789062,131.42999267578122,3625100.0,0.001971298112359632,2.575738660008212,0.1756101191860805,69.28169946965492,60.486088302849964,-3.6014561153716045,-5.489269603271751,-11.654200693163531,-18.701124035781532,23.370436291160228,2.360000610351591,1.0101882190804758,4.903993988037115,-0.47509922287736117,10.283087198951591,2.214447382579891,7.593540593494353,-8.620098217866072,79.06972360067644,19.884274566520325,2.6895466054572377,7,-2.8449974060058594,-4.954994201660156,-9.069997787475586,-16.274997711181655,6.420013427734403,2,0.04911090270838603,1.3096263026257615,131.88999938964844,-1.6562477648236893,128.82000732421878,1.6358200003527692,130.52999877929688,0.04911090270838603
12136,2020-07-16,132.17999267578122,132.69000244140622,130.50999450683594,130.85000610351562,3337600.0,0.00022700552918930583,-1.169151585084388,1.847200440808602,67.69386939444746,61.86727949045366,-2.765315438156165,-5.322768017222785,-11.259711928598577,-18.74979785206685,23.64069634965075,2.180007934570284,1.8797135560032672,4.6359931945800525,-1.1488344074406314,10.420820796600736,1.7435793935697177,7.528406995590402,-8.04649095760658,79.50575254359417,17.88314691528099,2.892413801010343,7,-2.2849960327148153,-4.984992980957003,-9.099996566772433,-16.3049964904785,8.150009155273494,3,0.03760025341273754,2.575738660008212,132.14999389648438,1.3096263026257615,131.88999938964844,-1.6562477648236893,128.82000732421878,0.03760025341273754
12137,2020-07-17,133.88999938964844,135.0,132.25,133.50999450683594,4666100.0,0.012936955731731814,1.1153796495181756,0.2857208416511844,76.1172216676737,63.363059947568736,-3.5857176460068843,-6.756186566125322,-12.544977939610348,-20.41986603203864,24.245124095740803,2.8200073242187784,2.504016869549943,5.950500106811518,-0.4345535496194941,12.335553763242515,2.757973278596012,9.143026935027024,-9.189107994290836,86.61036806072593,18.63389003667544,3.1925268282155006,7,-3.0349998474121094,-5.989997863769531,-10.772502899169922,-18.015003204345717,7.1300048828125,4,0.02584215945656876,-1.169151585084388,132.17999267578122,2.575738660008212,132.14999389648438,1.3096263026257615,131.88999938964844,0.02584215945656876
12138,2020-07-20,136.58000183105472,137.0,133.19000244140622,134.19999694824222,4623100.0,0.02009113790177719,1.366457213803098,6.263090266623836,77.5548806298906,65.73269881317778,-5.778142752456489,-8.9862276461335,-14.809877132751424,-23.06042883214755,24.746243475114067,3.8099975585937784,3.132262359693783,8.0560024261475,0.7697016498624407,15.34230320243256,4.4128520380049565,11.69915281429003,-11.055181747325719,95.91838550459681,23.648075808859204,3.6431503881425327,7,-4.725002288818388,-7.68000030517581,-13.170005798339872,-20.705005645751996,5.080001831054659,0,0.01244689504650176,1.1153796495181756,133.88999938964844,-1.169151585084388,132.17999267578122,2.575738660008212,132.14999389648438,0.01244689504650176
12139,2020-07-21,135.47999572753906,137.64999389648438,135.25999450683594,137.08999633789062,7715800.0,-0.008053932411542397,-1.331703250489397,-0.6764694568395138,70.92967662279662,67.23597551405331,-4.022597546869264,-7.461499987822606,-13.332306384201786,-21.826503527918305,25.530121509936055,2.3899993896484375,3.625672764073329,6.4434967041015625,-1.295137854613614,14.182131262816739,2.5741794247439884,10.31281398345915,-8.807657652182968,71.29631124710365,0.7742844069723844,3.869317279357587,7,-3.299999237060547,-6.254997253417969,-11.817501068115234,-19.604999542236342,6.970001220703125,1,0.028269869736024633,1.366457213803098,136.58000183105472,1.1153796495181756,133.88999938964844,-1.169151585084388,132.17999267578122,0.028269869736024633
12140,2020-07-22,132.52999877929688,135.17999267578122,130.49000549316406,134.60000610351562,10911900.0,-0.02177440981157741,1.904034391534425,1.2857183475022036,68.30887418022746,68.11881895534538,-0.6257776808762401,-4.264692151137268,-10.02737080905331,-18.7745087474471,25.35417943747287,4.989990234375,3.5937109298414214,3.197999954223633,-4.603206316754665,10.999206225201931,-0.7026031812655162,7.098603089712782,-4.5403420054053925,28.491572488955473,-43.292877641998544,3.900603135489148,7,-0.3500022888183594,-2.5300025939941406,-8.127502441406264,-16.655002593994155,8.960006713867188,2,0.04489547274614214,-1.331703250489397,135.47999572753906,1.366457213803098,136.58000183105472,1.1153796495181756,133.88999938964844,0.04489547274614214
12141,2020-07-23,129.03999328613278,133.14999389648438,128.32000732421878,133.0,7793500.0,-0.02633370199433882,1.2676022537188736,1.9130399528232482,56.84611767323646,67.34954948664462,2.9573143998216835,-0.3973264902050744,-6.112823991082394,-15.278885489167678,25.663256758890814,4.829986572265597,3.737437910262571,-0.5445053100586108,-7.933723086010076,6.844712465892854,-4.239114198034343,3.150103577917122,8.610000610351591,7.716902445007183,-62.32380481768063,3.6946088879757313,7,3.1400032043457315,0.9600028991699503,-4.637496948242173,-13.149997711181626,14.450012207031278,3,0.07385318144704311,1.904034391534425,132.52999877929688,-1.331703250489397,135.47999572753906,1.366457213803098,136.58000183105472,0.07385318144704311
12142,2020-07-24,129.6300048828125,131.97000122070312,128.11000061035156,129.75,5077100.0,0.004572315773230251,-1.4430355297594328,0.030301745895353952,50.2443942944336,66.4639128414788,2.4878355723384686,-0.6613160621359384,-6.1782217123831344,-15.77740085353858,26.155501068817287,3.8600006103515625,3.829379583984462,-0.18299407958983238,-7.259110687816587,6.893122528636908,-3.72105238370321,3.355064224523545,7.8333892822265625,15.93297004380907,-49.73478911494194,3.5380583041133717,7,2.5499916076660156,0.3699913024902344,-5.227508544921889,-12.365009307861342,12.519989013671875,4,0.08254259465557512,1.2676022537188736,129.03999328613278,1.904034391534425,132.52999877929688,-1.331703250489397,135.47999572753906,0.08254259465557512
12143,2020-07-27,132.1199951171875,132.33000183105472,130.03999328613278,130.35000610351562,3874500.0,0.0192084404889592,1.091329673086032,-14.750508646998982,57.99271291980745,66.1077163169076,0.5757188956337416,-2.5952264869808914,-8.145112265306295,-18.24415474305792,26.703361434247793,2.699996948242216,3.8191209948556093,1.8694965362548714,-4.583918510706383,8.32291158321614,-1.3572109872257556,5.0962040597354985,4.969263305664072,42.03351497809547,-22.281693459226872,3.226707523480632,7,0.7600021362304688,-2.1199989318847656,-8.314998626708999,-12.52499771118164,12.840011596679688,0,0.06736307511500694,-1.4430355297594328,129.6300048828125,1.2676022537188736,129.03999328613278,1.904034391534425,132.52999877929688,0.06736307511500694
12144,2020-07-28,130.1300048828125,131.80999755859378,129.72000122070312,130.89999389648438,3545300.0,-0.01506199143142506,-1.6289322661753491,-0.4350247418058932,51.862977980937934,64.17230281816126,2.5588944212587705,-0.19298307093490052,-5.57633899441484,-16.173126176793176,27.234255966919342,2.399993896484375,3.6850623935729914,-0.3884941101074162,-6.306589824875061,5.529601604660243,-3.347541967491253,2.5705537472764064,6.6000832275390735,28.57152106772806,-32.56790136892312,2.9590478573838292,7,2.7499923706054688,-0.13000869750976562,-6.420005798339844,-9.640007019042997,17.509994506835938,1,0.08860369128303747,1.091329673086032,132.1199951171875,-1.4430355297594328,129.6300048828125,1.2676022537188736,129.03999328613278,0.08860369128303747
12145,2020-07-29,131.63999938964844,132.30000305175778,130.58999633789062,130.92999267578122,2818300.0,0.011603738186252599,-1.4604423953015673,-0.9220997978677393,52.553835729288764,62.49007685536584,1.082819422722082,-1.4073288637998758,-6.677301306455718,-17.567570377170313,27.322382954122837,2.169998168945284,3.857276448738588,0.88800048828125,-4.804816828839222,6.580817805401722,-1.9584081702789717,3.734409146841486,4.745285220703124,70.03975162049161,10.53101471950528,2.8464086585602333,7,1.2399978637695312,-1.6400032043457031,-7.960002899169936,-11.150001525878935,10.029998779296875,2,0.08211787913031388,-1.6289322661753491,130.1300048828125,1.091329673086032,132.1199951171875,-1.4430355297594328,129.6300048828125,0.08211787913031388
12146,2020-07-30,128.88999938964844,129.8699951171875,127.73999786376952,128.44999694824222,4146900.0,-0.02089030699445782,-1.2903188757721487,0.6197158883324446,46.88686300737393,59.24225922644365,3.7068729638274363,1.7547616589910149,-3.485697080298621,-14.58718480554107,27.10623277992911,3.9000015258789205,3.6373646227160066,-2.0664993286132756,-7.116630892604206,2.983632235377655,-4.591565110608741,0.4585664533821898,7.164273860703133,25.054477819092163,-31.178585208790217,2.525065781995465,7,3.8049964904785156,1.1099967956542969,-4.899999618530273,-8.400001525878935,11.580001831054688,3,0.0977578257675713,-1.4604423953015673,131.63999938964844,-1.6289322661753491,130.1300048828125,1.091329673086032,132.1199951171875,0.0977578257675713
12147,2020-07-31,127.5500030517578,128.60000610351562,125.43000030517578,128.35000610351562,8044000.0,-0.010396433736023836,3.8769205488456167,-1.8181786655570924,47.554861457523536,55.908923762847294,4.529265053971656,3.406449061097632,-1.8653045879199368,-13.135303431720914,26.84354190479118,3.4599990844726562,3.165871152568542,-3.4934959411621236,-8.219895359620509,1.2329034772962615,-5.856695650391302,-1.1302962319329453,8.005413675398856,30.724670692184624,-27.793586735195895,2.3631997092291903,7,3.98999404907228,2.449993133544936,-3.067502975463853,-7.0600051879882955,8.489990234374986,4,0.12497061591553282,-1.2903188757721487,128.88999938964844,-1.4604423953015673,131.63999938964844,-1.6289322661753491,130.1300048828125,0.12497061591553282
12148,2020-08-03,129.32000732421878,129.5,127.68000030517578,128.14999389648438,4311800.0,0.013876944179630701,1.379086466540341,-1.4625112056304812,44.791260121241606,53.00465526267452,1.8116438990934682,1.7074478649814466,-3.198967359757944,-14.69225888109844,25.87350789794719,1.9499969482422017,2.7733823605268526,-1.7129920959472429,-6.454457120781541,3.028472928887055,-4.083724608364378,0.6577404164698919,5.4253760891793945,56.62307807632788,0.21707248147640001,2.3707325124171463,8,0.9849891662597372,0.7049903869628622,-4.837507247924833,-8.75501251220706,10.359985351562443,0,0.09921114944031428,3.8769205488456167,127.5500030517578,-1.2903188757721487,128.88999938964844,-1.4604423953015673,131.63999938964844,0.09921114944031428
12149,2020-08-04,132.22999572753906,132.33000183105472,128.71000671386722,129.03999328613278,5361500.0,0.02250222887804698,1.1356811061898746,2.7264665223401336,50.14641627798261,50.98660438464732,-1.7967903086834554,-0.9661838587283853,-5.628836428176143,-17.226888763469645,25.04325238195118,3.6199951171875,2.080971625682338,1.0154968261718693,-3.610325040166032,5.6413186925097705,-1.2974141069970813,3.32840775934082,1.7701570372013293,98.55063650144751,43.15206270471246,2.3129109331689475,8,-2.9399986267089844,-2.1949996948242188,-7.359996795654297,-11.665000915527344,4.960006713867159,1,0.09627173408186751,1.379086466540341,129.32000732421878,3.8769205488456167,127.5500030517578,-1.2903188757721487,128.88999938964844,0.09627173408186751
12150,2020-08-05,132.69999694824222,132.78999328613278,130.47999572753906,130.5,4370200.0,0.003554422112147737,-1.062492762310858,0.6896536879364803,50.9366073043223,50.32999212143463,-2.5034006813363874,-1.228226620617903,-5.677505155021663,-17.450868184950664,24.390975900287977,2.3099975585937216,1.0615767495644093,1.3134979248047216,-3.2618713473756884,5.888867196985132,-0.9741867112854834,3.6011825608949266,0.6145436197330127,98.7772225038336,44.51015005361042,2.2876846360902086,8,-3.590000152587919,-1.7000007629394815,-8.05249786376956,-12.135002136230497,3.669998168945284,2,0.11258479868114368,1.1356811061898746,132.22999572753906,1.379086466540341,129.32000732421878,3.8769205488456167,127.5500030517578,0.11258479868114368
12151,2020-08-06,133.74000549316406,133.82000732421878,132.02999877929688,132.58999633789062,2961800.0,0.007837291400447421,1.7328107346277188,0.5227321593297153,49.72315629981356,50.272076788699074,-3.1364295196926264,-2.1160328114734455,-6.342786389664056,-18.036081610203695,23.388450305442067,1.7900085449219034,0.28918024071629134,2.1880058288574276,-2.4802023917554266,6.8562140494702675,-0.1460982814489853,4.52210993916384,-8.310005187988281,99.04646288288991,46.851805738887194,2.3341041103064226,8,-4.115001678466797,-2.5800094604492188,-8.295005798339844,-13.175010681152344,4.7899932861328125,3,0.05929409563383481,-1.062492762310858,132.69999694824222,1.1356811061898746,132.22999572753906,1.379086466540341,129.32000732421878,0.05929409563383481
12152,2020-08-07,133.55999755859378,134.11000061035156,132.47000122070312,133.74000549316406,2856700.0,-0.0013459542932311441,2.5652231602341895,-0.1565273926253949,43.85678590827968,48.701418231862654,-2.61535980498914,-1.7891148218382682,-5.719552939602977,-17.599692579145,22.357132671279413,1.6399993896484375,-0.26038821100485166,1.8564979553222827,-2.8683818384505173,6.581377749095083,-0.5059419415641173,4.218937852208683,-7.962197113037135,91.44629820133814,42.932483941762115,2.362439896886398,8,-3.7899971008301065,-2.225002288818388,-8.11499786376956,-12.99500274658206,7.080001831054659,4,0.05173707538499972,1.7328107346277188,133.74000549316406,-1.062492762310858,132.69999694824222,1.1356811061898746,132.22999572753906,0.05173707538499972
12153,2020-08-10,135.41000366210938,135.80999755859378,132.47000122070312,133.22000122070312,5526400.0,0.013851498482575053,1.234118559647237,-12.166143934900624,49.86183959658488,48.47906952249009,-4.41375305035919,-3.288715221350543,-7.188220621230755,-19.081759070395975,21.01084852092504,3.3399963378906534,-0.22752975485104798,3.3770042419433537,-1.4197833912384397,8.173791875125147,0.978610425352457,5.77539805853425,-9.471715209960934,94.36627588355985,46.72113084561289,2.3983938165908945,8,-4.790004730224609,-3.870006561279297,-10.000003814697266,-14.845008850097656,4.269989013671847,0,0.004652459988077728,2.5652231602341895,133.55999755859378,1.7328107346277188,133.74000549316406,-1.062492762310858,132.69999694824222,0.004652459988077728
12154,2020-08-11,136.03999328613278,138.83000183105472,135.64999389648438,136.80999755859378,5383800.0,0.004652459988077728,-3.103227965859794,-0.35159973244895437,57.62710852841173,49.04276650017042,-4.601104327257644,-3.785964923093985,-7.393319634693199,-19.361478746231782,20.442341086856963,3.419998168945341,-0.0022483761323996987,3.7994941711425554,-1.3194694052054388,8.91845774749055,1.2400123829685583,6.3589759593165525,-9.509402287597624,66.58674843665997,15.836430479810794,2.559481788173996,8,-3.9099922180175497,-3.9099922180175497,-9.984994888305636,-15.474998474121065,4.360000610351591,1,0.02675683305858767,1.234118559647237,135.41000366210938,2.5652231602341895,133.55999755859378,1.7328107346277188,133.74000549316406,0.02675683305858767
12155,2020-08-12,138.63999938964844,139.13999938964844,136.64999389648438,137.47000122070312,3073700.0,0.01911207168356044,1.2949378748778242,-1.5194697104808343,71.69983775461219,51.799763694308005,-6.8210441707711595,-6.192309251848997,-9.684526827383309,-21.529150383293285,19.824521445815193,3.1000061035156534,-0.09221622732235346,6.074999999999989,0.21151087416726,11.938489125832703,3.1432554370836385,9.006744562916339,-11.125455524511707,92.96765179918492,35.254804478184404,2.9317445629163577,8,-6.354999542236328,-6.354999542236328,-12.292501449584961,-18.07500457763672,0.0200042724609375,2,-0.010458720099723817,-3.103227965859794,136.03999328613278,1.234118559647237,135.41000366210938,2.5652231602341895,133.55999755859378,-0.010458720099723817
12156,2020-08-13,137.14999389648438,138.60000610351562,136.94999694824222,138.11000061035156,2945100.0,-0.010747298757383783,-1.4264829628965354,-0.8205198429776857,66.33360686924235,53.88629096227677,-4.51046415973093,-4.543837615380767,-8.043029844109782,-19.624498056309903,19.12696288550132,1.6900024414062216,0.11612789049846128,4.336494445800781,-1.869551779460977,10.542540671062554,1.2334713331698879,7.439517558431675,-8.472904478896481,70.16482699456678,6.871040420935891,3.103023112630884,8,-3.7399940490722656,-4.864994049072266,-10.549997329711914,-16.584999084472656,-0.1699981689453125,3,-0.005687195144066792,1.2949378748778242,138.63999938964844,-3.103227965859794,136.03999328613278,1.234118559647237,135.41000366210938,-0.005687195144066792
12157,2020-08-14,137.35000610351562,138.30999755859378,137.0,137.72999572753906,2062900.0,0.001458346452295256,-1.4259172918521557,0.39581975681475007,62.61458807179947,55.86666073456097,-3.5471789556479507,-4.712981022391517,-8.130269015806164,-19.51498343166523,17.960769537805778,1.3099975585937784,0.22212432782291103,4.363506317138672,-2.153980355086503,10.880992989363861,1.1047629810260844,7.622249653251259,-7.626625688721674,73.16351158135545,6.883826914951683,3.2587433361125924,8,-3.4250030517578125,-5.065006256103516,-9.632505416870131,-16.785011291503906,1.29998779296875,4,0.008591136682527312,-1.4264829628965354,137.14999389648438,1.2949378748778242,138.63999938964844,-3.103227965859794,136.03999328613278,0.008591136682527312
12158,2020-08-17,138.27999877929688,139.24000549316406,137.6300048828125,137.86000061035156,2380400.0,0.006770969308005359,-2.659135440689428,-1.1052885194554873,70.71679799921498,58.15225870358679,-3.433618582922662,-5.806801820180567,-9.026557398435301,-20.027902762850047,16.466239110493213,1.8899993896484375,0.7746884367190887,5.208499145507801,-1.5463374007906907,11.963335691806293,1.8310808723585694,8.585917418657033,-7.614956467017464,73.25895228987355,2.1181689041009832,3.3774182731492446,8,-3.4199981689453125,-5.944995880126953,-10.55749893188478,-17.715003967285156,-3.1199951171875,0,0.01706682550755767,-1.4259172918521557,137.35000610351562,-1.4264829628965354,137.14999389648438,1.2949378748778242,138.63999938964844,0.01706682550755767
12159,2020-08-18,139.30999755859378,139.46000671386722,138.19999694824222,138.96000671386722,2760400.0,0.007448646141086757,2.8768985187445715,0.8333151680290645,69.98434365401152,60.26867385355226,-3.7478278990246565,-6.888322328125781,-10.0559660881936,-20.76792204857614,14.802170196428124,1.260009765625,1.5038647375976666,6.046997833251993,-1.194936872875786,13.288932539379786,2.4260304801881034,9.667965186315882,-7.615959664608198,94.66162024794068,22.415695468862566,3.620967353063896,8,-3.564994812011747,-6.864994049072294,-10.704999923706083,-18.74500274658206,-2.619995117187557,1,0.002655912164752028,-2.659135440689428,138.27999877929688,-1.4259172918521557,137.35000610351562,-1.4264829628965354,137.14999389648438,0.002655912164752028
12160,2020-08-19,138.47999572753906,140.8800048828125,138.02999877929688,139.66999816894528,3803200.0,-0.005957948787599476,-1.7272833467182596,-3.4000959148972463,77.76486824620426,63.38441962537345,-2.2481249385096476,-5.8917808714580815,-9.21115045632422,-19.53390168118159,14.825400775244368,2.850006103515625,2.2421109200080593,4.919496154785151,-2.675880840577122,12.514873150147437,1.121807657104,8.717184652466301,-5.698722198770042,38.93118804769385,-37.661350197292776,3.797688497681141,8,-1.80499267578125,-5.324993133544922,-10.317497253417969,-17.915000915527344,-0.15998840332028408,2,0.013864805229507171,2.8768985187445715,139.30999755859378,-2.659135440689428,138.27999877929688,-1.4259172918521557,137.35000610351562,0.013864805229507171
12161,2020-08-20,138.57000732421878,139.1300048828125,136.6199951171875,137.30999755859378,2761200.0,0.000649997107573741,1.109247576550289,-1.0588295635226186,84.39444550804899,67.88860402534782,-1.7667413469161772,-5.513922176395766,-9.26178553854524,-19.239539664958073,15.275551676583166,2.510009765625,2.6626288862112517,4.533007049560581,-3.064020804586704,12.130034903707866,0.7344931224869526,8.33152097663421,-4.4929367788028,45.77482950312405,-35.10696407320792,3.798513927073639,8,-1.895004272460966,-5.415004730224638,-10.320009231567411,-18.00501251220706,3.3699951171874716,3,0.0006494647696744238,-1.7272833467182596,138.47999572753906,2.8768985187445715,139.30999755859378,-2.659135440689428,138.27999877929688,0.0006494647696744238
12162,2020-08-21,140.33000183105472,140.49000549316406,137.19000244140622,138.1199951171875,4382500.0,0.012701121554522299,1.6086835899570207,1.7539599883743686,84.38468862492887,71.72447613960826,-2.7551535998831866,-6.77874829835838,-10.742245114734516,-20.567652757502458,15.923572095793762,3.300003051757841,3.113103658185821,5.758001708984409,-2.0367497842991327,13.55275320226795,1.8606259623426524,9.655377455626166,-5.164461791655299,87.08915983724063,3.0091412309879075,3.897375746641769,8,-2.0650024414062784,-7.174999237060575,-11.785003662109403,-19.765007019042997,1.169998168945284,4,-0.023872344187301997,1.109247576550289,138.57000732421878,-1.7272833467182596,138.47999572753906,2.8768985187445715,139.30999755859378,-0.023872344187301997
12163,2020-08-24,141.02000427246094,141.80999755859375,139.91999816894528,140.86000061035156,2841300.0,0.004916998734432632,1.172425284130803,0.07239962716194197,81.8708616599391,74.41822648755573,-2.8672083168290214,-7.133537354517216,-11.118299082291287,-20.76883676192982,16.627037718949385,1.889999389648466,3.5955448440252553,6.003003692626947,-2.20745353332336,14.21346091857724,1.897775079651808,10.108232305602087,-4.940149858115433,84.77855656039421,2.4245044983183277,4.105228612975149,8,-1.8050079345703125,-7.400005340576172,-11.64250373840332,-20.45500946044922,1.769989013671875,0,-0.016806199859401016,1.6086835899570207,140.33000183105472,1.109247576550289,138.57000732421878,-1.7272833467182596,138.47999572753906,-0.016806199859401016
12164,2020-08-25,141.66000366210938,142.22000122070312,140.97999572753906,141.5800018310547,2840700.0,0.004538358887097305,1.0666810777818752,0.5,82.0916290025522,75.57286995954908,-2.934798619290092,-7.236465874572559,-11.438822140186176,-20.99324499714416,17.500547390727167,1.2400054931640625,4.343874792922691,6.066503143310541,-2.316497911416633,14.449504198037715,1.8750026159469542,10.258003670674128,-4.548723481799186,90.00005449561583,9.32175846608412,4.191500527363585,8,-2.2400054931640625,-7.835002899169922,-11.282503128051758,-20.43500518798828,3.25,1,-0.045884511026160535,1.172425284130803,141.02000427246094,1.6086835899570207,140.33000183105472,1.109247576550289,138.57000732421878,-0.045884511026160535
12165,2020-08-26,142.4499969482422,142.69000244140625,141.1199951171875,141.32000732421875,2974100.0,0.005576685484331323,-1.052278325737252,14.124547015067709,81.76505286588758,77.28747507028744,-3.495050303815958,-7.562827409509225,-11.95417959679287,-21.326261316748997,18.335763830326197,1.57000732421875,4.848990786444318,6.315996551513678,-2.381776018697792,15.013769121725147,1.967110266407957,10.664882836619398,-4.316972559853411,96.04604277483384,16.96039124789283,4.348886285105733,8,-2.7949981689453125,-8.389995574951172,-11.747499465942383,-20.900001525878906,-1.3600006103515625,2,-0.04043520273944834,1.0666810777818752,141.66000366210938,1.172425284130803,141.02000427246094,1.6086835899570207,140.33000183105472,-0.04043520273944834
12166,2020-08-27,141.49000549316406,143.22999572753906,140.52000427246094,143.05999755859375,2801000.0,-0.006739146898170345,1.8377046168103346,-1.3893862669637431,77.36371610870472,78.92626707438801,-2.072647460143287,-5.91367233800915,-10.728591291898226,-20.05362080550981,20.00017610410687,2.709991455078125,5.105332709760972,4.726004791259754,-3.5789291741530747,13.030938756672583,0.5735378085533398,8.878471773966169,-2.4455854941717803,71.19218264083462,-6.068447324485888,4.152466982706421,8,-1.5650100708007812,-7.160007476806641,-10.400009155273438,-19.94001007080078,2.589996337890625,3,-0.022404396394616333,-1.052278325737252,142.4499969482422,1.0666810777818752,141.66000366210938,1.172425284130803,141.02000427246094,-0.022404396394616333
12167,2020-08-28,143.49000549316406,143.58999633789062,141.10000610351562,141.50999450683594,2884700.0,0.014135274028925116,1.284402385418708,-1.2611598682100476,77.59563581938335,79.69058238774005,-3.4755911499516117,-7.018078266757641,-12.426541203458555,-21.68305651912604,21.71636833998679,2.489990234375,4.858409695260491,5.929004669189453,-1.6833656328140592,13.541374971192965,2.122819518187697,9.73518982019121,-3.6084703484624185,97.2754524628197,21.26239774608318,3.8061851510017624,8,-3.385009765625,-8.98000717163086,-12.400009155273438,-21.94001007080078,0.3600006103515625,4,-0.010802167345597136,1.8377046168103346,141.49000549316406,-1.052278325737252,142.4499969482422,1.0666810777818752,141.66000366210938,-0.010802167345597136
12168,2020-08-31,142.14999389648438,143.27000427246094,141.82000732421875,142.64999389648438,4344600.0,-0.009338710330898503,-1.5000526177321758,-0.2525238513586412,69.90225442081791,79.68146136182968,-1.7085641889893282,-4.9198355516660115,-10.758683489771755,-20.03894218446007,23.779791032280865,1.6699981689453125,4.832682404893319,3.947493743896473,-2.8606796482724235,10.75566713606537,0.5434070478120248,7.351580439980921,-1.6299896240234375,53.094261785829666,-23.11515024360859,3.4040866960844447,8,-2.0449981689453125,-7.639995574951172,-11.05999755859375,-20.599998474121094,4.600006103515625,0,-0.004572591800163672,1.284402385418708,143.49000549316406,1.8377046168103346,141.49000549316406,-1.052278325737252,142.4499969482422,-0.004572591800163672
12169,2020-09-01,144.9600067138672,145.05999755859375,142.0399932861328,143.0,3563400.0,0.019767941878556128,1.7963152652288477,-3.920013427734375,70.30847018167333,78.85297268799289,-4.059767593953666,-7.090797553025936,-13.212399140042294,-22.485826404736713,25.55821004191557,3.0200042724609375,5.031640496556946,6.121006011962891,-0.7163333488000205,12.958345372725802,2.702336331581421,9.53967569234436,-3.8600006103515625,97.79755522916786,22.728596955352444,3.4186696803814622,9,-4.1200103759765625,-9.715007781982422,-13.520009994506836,-23.410011291503906,3.0999908447265625,1,-0.014969738736406835,-1.5000526177321758,142.14999389648438,1.284402385418708,143.49000549316406,1.8377046168103346,141.49000549316406,-0.014969738736406835
12170,2020-09-02,147.63999938964844,148.3699951171875,145.49000549316406,146.4499969482422,4579200.0,0.018487807337586704,1.173582080958139,0.6071420230282365,81.3134207076609,78.51063659906089,-5.927064276627306,-9.058572081834996,-15.542417514571298,-24.783100492311718,27.55673500649084,3.4099884033203125,5.081841889660836,8.053998565673822,0.7895389747415038,15.318458156606141,4.421768770207649,11.686228361139996,-5.8199920654296875,90.70068052334793,14.391277893278158,3.632229795466163,9,-4.8600006103515625,-10.740001678466797,-16.200002670288086,-26.090003967285156,3.2700042724609375,2,-0.018490895006942676,1.7963152652288477,144.9600067138672,-1.5000526177321758,142.14999389648438,1.284402385418708,143.49000549316406,-0.018490895006942676
12171,2020-09-03,141.6699981689453,147.44000244140625,140.55999755859378,147.0,5866400.0,-0.040436204588075175,1.2157801753898758,-4.478983946248141,59.59145480871972,75.75583284170429,0.5910720441798958,-2.5971729973585695,-9.199812326539245,-18.5135827428808,28.656019633890427,7.080001831054659,4.963281763406002,1.687497711181635,-5.082279036882056,8.457274459245326,-1.6973906628502107,5.0723860852134806,6.6999969482421875,14.212560273212201,-59.91318166805246,3.384888374031842,9,2.4749984741210938,-4.770000457763672,-10.230001449584961,-20.12000274658203,13.229995727539062,3,-0.0040940342948477815,1.173582080958139,147.63999938964844,1.7963152652288477,144.9600067138672,-1.5000526177321758,142.14999389648438,-0.0040940342948477815
12172,2020-09-04,140.47000122070312,142.52000427246094,137.71000671386722,140.85000610351562,5251600.0,-0.008470367500189813,1.5860193442004162,0.07129545070668496,54.8047424753911,72.74848626564342,2.0260803265707636,-0.8990474610963304,-7.667967759441609,-16.97058410929094,29.401718000505873,4.809997558593722,4.76968080441884,0.14200057983399006,-5.915506685178343,6.199507844846323,-2.8867530526721907,3.170754212340171,7.899993896484375,25.89115862430253,-46.347176254771114,3.0287536325061715,9,2.5699996948242188,-3.5700035095214844,-9.122505187988281,-16.515003204345703,14.020004272460938,4,0.02569944172407035,1.2157801753898758,141.6699981689453,1.173582080958139,147.63999938964844,1.7963152652288477,144.9600067138672,0.02569944172407035
12173,2020-09-08,136.03999328613278,138.71000671386722,135.75,136.19999694824222,5893700.0,-0.03153703919750106,-7.000123721544122,0.42105685833615986,43.75715528356325,68.48910029686687,6.342350734085272,3.774076532109035,-2.896265386824865,-12.274300462340719,29.561144879106006,4.720001220703125,4.376500583809303,-4.319506835937517,-10.275027781056764,1.6360141091817297,-7.2972673084971404,-1.3417463633778937,11.90360229492191,2.297887466991446,-64.3320534240827,2.9777604725596216,9,6.020004272460966,1.9850044250488565,-5.269996643066378,-11.054996490478487,16.730010986328153,1,0.05740968246709666,1.5860193442004162,140.47000122070312,1.2157801753898758,141.6699981689453,1.173582080958139,147.63999938964844,0.05740968246709666
12174,2020-09-09,139.67999267578122,140.85000610351562,137.19000244140622,138.21000671386722,5418500.0,0.02675683305858767,-1.085475435919489,-9.187201983593559,52.06895916697573,65.18953433032111,2.6730498870853125,0.4434972627628895,-6.190361121159498,-15.658643536823263,29.260745455335,4.810012817382841,3.930646755973555,-0.8615074157715128,-6.473809738964405,4.75079490742138,-3.667658577367945,1.9446437458249193,7.53198717041019,31.140999970981465,-37.381900849154874,2.806151161596442,9,2.3800048828125284,-1.1399917602538778,-9.514995574951143,-14.694995880126925,12.870010375976591,2,0.0506157481023739,-7.000123721544122,136.03999328613278,1.5860193442004162,140.47000122070312,1.2157801753898758,141.6699981689453,0.0506157481023739
12175,2020-09-10,137.19000244140622,141.25,136.22000122070312,139.41999816894528,3985800.0,-0.017826391501570726,-1.4124704978319667,-1.5170183833833901,47.80253956838019,61.90495915917393,4.848294306173159,2.9716453595117116,-3.4471929254820566,-12.892626976979642,28.777647983030587,5.029998779296875,3.493690803613049,-3.278997802734409,-9.030462778857327,2.472467173388509,-6.154730290795868,-0.4032653146729501,9.334258614013692,12.31823901341287,-56.64151758621258,2.8757324880614608,9,4.869995117187528,2.2349929809570597,-7.527505874633761,-12.205005645751925,15.929992675781278,3,0.07923314325932829,-1.085475435919489,139.67999267578122,-7.000123721544122,136.03999328613278,1.5860193442004162,140.47000122070312,0.07923314325932829
12176,2020-09-11,136.3699951171875,139.0,135.25,138.22000122070312,3524400.0,-0.005977165315446009,1.1994111277172697,0.8296007389920969,43.49966211257532,58.11651763619527,5.437457578016222,3.9318067342319125,-2.3083599858458683,-11.723673389615769,28.167628408616878,3.75,2.951017272468249,-4.060005187988281,-9.915861986373471,1.7958516103969089,-6.987933587180862,-1.1320767887957004,9.507810274907229,15.40570094889883,-49.14327696396269,2.9279283991925893,9,5.44000244140625,3.8300018310546875,-6.314998626708984,-11.384998321533203,14.389999389648438,4,0.10662175746524838,-1.4124704978319667,137.19000244140622,-1.085475435919489,139.67999267578122,-7.000123721544122,136.03999328613278,0.10662175746524838
12177,2020-09-14,138.52999877929688,139.11000061035156,137.6300048828125,138.32000732421878,3120400.0,0.015839288255845574,1.1605854049719326,-0.11350852014976771,46.100837966801514,55.47191580797122,2.793670800799447,1.9655105634171548,-4.150425230960735,-13.600699157783339,27.53565770594531,2.7400054931640625,2.382190148252846,-1.959001159667963,-7.706981159734056,3.78897884039813,-4.83299115970101,0.9149888403650834,6.497582181430289,54.666646321614586,-7.020902772852821,2.8739900000330425,9,3.279998779296875,1.8899993896484375,-8.13749885559082,-11.950000762939453,12.300003051757812,0,0.11816931539332387,1.1994111277172697,136.3699951171875,-1.4124704978319667,137.19000244140622,-1.085475435919489,139.67999267578122,0.11816931539332387
12178,2020-09-15,140.63999938964844,141.82000732421875,139.36000061035156,139.78999328613278,2718700.0,0.015231362368761436,-1.8772152124640837,4.047812817905058,48.47304791486877,53.045757778326276,0.4994776628896034,0.04361690139327834,-6.031338937300006,-15.388309341832112,26.913685073067604,3.290008544921875,1.9569630466304488,0.03299942016602131,-5.62015408175165,5.686152922083693,-2.7935773307928002,2.859576171124843,3.6053750942205625,82.03947307302843,22.944606988798803,2.8265767509588327,9,1.1699981689453125,-0.220001220703125,-10.087501525878906,-14.060001373291016,5.4900054931640625,1,0.09847842835339926,1.1605854049719326,138.52999877929688,1.1994111277172697,136.3699951171875,-1.4124704978319667,137.19000244140622,0.09847842835339926
12179,2020-09-16,139.67999267578122,142.1300048828125,139.61000061035156,142.08999633789062,3591700.0,-0.006825986334140111,1.024082948292133,-2.8352780669945172,45.87428893499902,49.10807647025273,0.7059929060511649,1.088575814530941,-4.818696375109454,-14.16362764814599,26.235031396520775,2.5200042724609375,1.3175264970947183,-0.9455070495605753,-6.583189830381741,4.6921757312605905,-3.7643484399711724,1.8733343408500218,3.845751849378246,64.38938272919175,9.556799732799526,2.8188413904105887,9,1.6650085449219034,2.1300048828125284,-8.5999946594238,-13.0999946594238,8.540008544921903,2,0.09371429183178481,-1.8772152124640837,140.63999938964844,1.1605854049719326,138.52999877929688,1.1994111277172697,136.3699951171875,0.09371429183178481
12180,2020-09-17,140.39999389648438,140.52999877929688,135.91999816894528,136.41999816894528,5646100.0,0.005154648184829025,1.174525772565178,-1.6514479998986893,48.36482067392233,47.86067267749747,-1.2840353117456118,0.5478814052376038,-5.2937631205563775,-14.64161928515881,24.846404530011743,4.610000610351591,0.8818690909277507,-0.32150573730467613,-5.8700439938826605,5.227032519273308,-3.0957748655936825,2.4527633909843303,2.463691066662335,74.85450932382321,21.178736608540476,2.7742691282889957,9,-1.5149917602539062,1.410003662109375,-8.26999282836914,-13.15499114990233,9.560012817382812,3,0.08653853050899363,1.024082948292133,139.67999267578122,-1.8772152124640837,140.63999938964844,1.1605854049719326,138.52999877929688,0.08653853050899363
12181,2020-09-18,138.66000366210938,141.8000030517578,137.0,141.13999938964844,7025900.0,-0.012393093376185438,1.5263153667928862,-0.6231151733101212,42.69731095748261,46.51540250884097,-0.017784359369898084,2.418982108821865,-3.3617255398409895,-12.642691072679497,24.07472264434281,4.8000030517578125,0.13475679553226882,-2.065995788574213,-7.607328636857289,3.4753370597088633,-4.8366622127157655,0.7046706355673393,3.594586503985596,44.122424007135756,-3.8714651631276453,2.7706664241415404,9,0.029998779296875,3.149993896484375,-6.375003814697266,-10.675003051757812,7.2899932861328125,4,0.10428379542174726,1.174525772565178,140.39999389648438,1.024082948292133,139.67999267578122,-1.8772152124640837,140.63999938964844,0.10428379542174726
12182,2020-09-21,136.97999572753906,137.1199951171875,134.32000732421878,135.8699951171875,6036000.0,-0.012116024017020832,3.028761183379947,-0.4475816623494884,42.262802692231645,46.34936333202635,1.2461504593693462,4.04240391652462,-1.5084564865302923,-10.793276080572042,22.993702897471636,4.339996337890597,-1.2019151452718688,-3.5785034179687614,-9.36723764881151,2.210230812873988,-6.472870533390136,-0.6841363025473868,4.82000732421875,34.05876100938558,-12.740970568278108,2.894367115421375,9,1.2450103759765625,4.3650054931640625,-4.132495880126953,-8.489997863769531,10.139999389648438,0,0.10059862176303525,1.5263153667928862,138.66000366210938,1.174525772565178,140.39999389648438,1.024082948292133,139.67999267578122,0.10059862176303525
12183,2020-09-22,138.64999389648438,138.82000732421878,135.6300048828125,137.77999877929688,3213200.0,0.012191547824742521,4.272635561159951,0.7837789538799917,40.223098881384814,45.03315663362736,-0.016410380047943818,2.303867171753012,-2.927089173558869,-12.229265745707778,21.4109676048889,3.1900024414062784,-1.7482386558138217,-1.7900047302246094,-7.635712410080572,4.055702949631353,-4.712858570152605,1.1328491097033861,3.1500091552734375,55.441586758258346,14.469271499228576,2.922853839927986,9,-0.42498779296875,2.69500732421875,-5.544992446899414,-8.67999267578125,4.350006103515625,1,0.08784715810131138,3.028761183379947,136.97999572753906,1.5263153667928862,138.66000366210938,1.174525772565178,140.39999389648438,0.08784715810131138
12184,2020-09-23,135.16000366210938,139.08999633789062,134.72000122070312,139.08999633789062,5766400.0,-0.025171225301175437,1.223920234822718,-4.517258313455872,31.13664595413786,43.181390676489315,3.089932232446813,5.56736738191762,0.6799250010235482,-8.421634354310996,19.720139498067418,4.3699951171875,-2.198180035307871,-4.954994964599621,-11.222637035491175,1.3126471062919336,-8.088816000045398,-1.8211739291538436,5.891999816894526,11.229903979730757,-22.483325146356194,3.133821035445773,9,3.06500244140625,6.18499755859375,-1.5625019073486328,-5.1399993896484375,11.029998779296875,2,0.08116307282831525,4.272635561159951,138.64999389648438,3.028761183379947,136.97999572753906,1.5263153667928862,138.66000366210938,0.08116307282831525
12185,2020-09-24,136.69000244140622,138.32000732421878,134.1199951171875,134.1199951171875,2911000.0,0.011319907796996986,-2.2684826750896745,-0.6539471027659932,41.30587319541103,42.93763635235995,1.655660090453864,3.7773872715927155,-0.7212400208316865,-9.634484414670908,17.889044102098385,4.200012207031278,-1.9508125088071324,-3.1369964599609546,-9.481747398354713,3.207754478432804,-6.309371929157834,0.03537900923592474,3.6888014221191554,33.46360246127155,-2.6041213293980263,3.1723754691968793,9,1.4349975585937784,4.554992675781278,-2.5949993133544638,-6.559997558593722,7.899993896484403,3,0.08435144175404763,1.223920234822718,135.16000366210938,4.272635561159951,138.64999389648438,3.028761183379947,136.97999572753906,0.08435144175404763
12186,2020-09-25,138.32000732421878,139.10000610351562,134.75,135.94999694824222,3036000.0,0.011924828836778145,1.213739094647042,0.9221803975586109,46.30204101343116,42.95999224642991,0.3702939510058627,2.000272311741611,-2.2017811723425496,-10.951248272527423,16.16880739318728,4.350006103515625,-2.212743266442999,-1.3484916687011435,-7.676679976887385,4.979696639485098,-4.512585822794279,1.8156024853919916,1.3077394897460408,84.3374084627882,45.04162241153097,3.1640941540931276,9,-0.19500732421877842,2.9249877929687216,-3.405004501342802,-7.480003356933622,7.279998779296847,4,0.084152680547251,-2.2684826750896745,136.69000244140622,1.223920234822718,135.16000366210938,4.272635561159951,138.64999389648438,0.084152680547251
12187,2020-09-28,141.94000244140625,142.0,139.72000122070312,140.22000122070312,3454100.0,0.026171160537190374,1.4782644751463685,0.7257357343823436,60.43880095915496,44.289520362461715,-3.034202505580339,-1.8359280888707588,-5.682293341850595,-14.247823232018845,14.440638913903717,3.6799926757812216,-2.0397056352022105,2.34900360107423,-3.8180401335118574,8.516047335660318,-0.7345182662188279,5.432525468367288,-7.82000732421875,99.23861013430825,52.97998787435265,3.0835218672930447,9,-3.81500244140625,-0.69500732421875,-7.024999618530273,-11.099998474121094,5.3600006103515625,0,0.028251334633387026,1.213739094647042,138.32000732421878,-2.2684826750896745,136.69000244140622,1.223920234822718,135.16000366210938,0.028251334633387026
12188,2020-09-29,141.5,143.0500030517578,141.1999969482422,142.2899932861328,2722900.0,-0.0030999185137247087,-1.6618804544706076,-0.45929809620127393,53.63129988333668,45.15141046783256,-2.7484040351336034,-1.525322425119839,-5.191765069815574,-13.503315446858906,12.711835415277728,1.850006103515625,-1.6248379035210405,1.9415008544921761,-4.175408240146368,8.05840994913072,-1.11695369282711,4.999955401811462,-7.222404785156243,82.64275840386031,33.047861676249866,3.058454547319277,9,-2.9150009155273438,-0.2550048828125,-5.789999008178711,-10.659996032714844,10.529998779296875,1,0.039717279980123754,1.4782644751463685,141.94000244140625,1.213739094647042,138.32000732421878,-2.2684826750896745,136.69000244140622,0.039717279980123754
12189,2020-09-30,142.7899932861328,144.25,140.50999450683594,141.16000366210938,5599600.0,0.009116560326027034,-1.5528978601298817,-2.063295540146408,61.73510205673895,46.63699728814552,-3.9681432066159346,-3.147602461111717,-6.379739047480598,-14.49976636923006,10.551259006928916,3.7400054931640625,-1.4012829649598757,3.3399948120117244,-2.441273717487803,9.121263341511252,0.4493605472619606,6.230629076761488,-8.161501757812488,85.58730493462674,29.985134419567643,2.890634264749768,9,-3.6049957275390625,-1.5449981689453125,-6.372495651245117,-11.484992980957031,12.770004272460938,2,0.0014707383131979945,-1.6618804544706076,141.5,1.4782644751463685,141.94000244140625,1.213739094647042,138.32000732421878,0.0014707383131979945
12190,2020-10-01,144.91000366210938,147.22000122070312,143.99000549316406,145.44000244140625,4431200.0,0.0148470514437824,-1.72574040690188,-0.3251546951499209,66.97139765878292,49.334118032734445,-6.013516500656436,-5.778911682310508,-8.275890223197962,-16.30901042277634,7.824898965414007,4.4300079345703125,-1.362526820159701,5.596504974365246,0.5468054435173997,10.646204505213092,3.071655208941337,8.121354739789155,-9.704221625488259,81.47556269073485,19.930044852542373,2.5248497654239213,10,-4.2400054931640625,-3.665008544921875,-8.287504196166992,-13.400001525878906,12.830001831054688,3,0.008833060154228356,-1.5528978601298817,142.7899932861328,-1.6618804544706076,141.5,1.4782644751463685,141.94000244140625,0.008833060154228356
12191,2020-10-02,141.08999633789062,143.92999267578125,140.83999633789062,142.0800018310547,3928600.0,-0.02636123958098824,-3.1476308001106004,1.8679391950250475,54.772551937899806,50.72409017114202,-2.0255765087330246,-2.1129148159027125,-4.1592865040844345,-12.146359849691123,6.762412221380042,4.07000732421875,-1.229729879985598,1.805497741699213,-3.1936283800636716,6.804623863462098,-0.694065319182215,4.305060802580641,-4.923076766542948,18.2666015625,-42.32529565777993,2.499563060881435,10,-0.4199981689453125,0.154998779296875,-4.23249626159668,-9.344993591308594,15.1300048828125,4,0.024806861512831846,-1.72574040690188,144.91000366210938,-1.5528978601298817,142.7899932861328,-1.6618804544706076,141.5,0.024806861512831846
12192,2020-10-05,144.0800018310547,144.22999572753906,141.57000732421875,142.2899932861328,3052800.0,0.021192186340436292,1.545447908301088,-1.8080794069141968,56.20938795206207,52.50034451232838,-4.361154349064236,-5.0790043861331355,-6.830857049435423,-14.731022802466242,6.6418831208928415,3.1399993896484375,-1.1765507226511147,4.615003204345697,-0.8071409431811958,10.03714735187259,1.9039311305822366,7.326075278109158,-7.028835727758576,53.2042287951936,-4.481587522795195,2.711072073763448,10,-3.410003662109375,-2.8350067138671875,-6.952505111694336,-11.29000473022461,7.410003662109375,0,0.010549724133424698,-3.1476308001106004,141.08999633789062,-1.72574040690188,144.91000366210938,-1.5528978601298817,142.7899932861328,0.010549724133424698
12193,2020-10-06,143.85000610351562,147.13999938964844,142.97000122070312,143.85000610351562,3418700.0,-0.0015963056955590194,-3.7386079900124844,0.0,57.7308365572734,55.455254579343446,-3.70565538713538,-4.462707164745382,-6.358805614437188,-14.113344761819462,7.336527533963497,4.1699981689453125,-0.7476708404113026,3.9945068359375,-1.5133084339065306,9.50232210578153,1.2405992010154705,6.7484144708595295,-5.985333190826964,49.776576076698646,-6.769589809058537,2.753907634922022,10,-3.1800079345703125,-2.605010986328125,-6.542509078979492,-10.880008697509766,11.849990844726562,1,0.023983293721652865,1.545447908301088,144.0800018310547,-3.1476308001106004,141.08999633789062,-1.72574040690188,144.91000366210938,0.023983293721652865
12194,2020-10-07,146.75,147.2899932861328,144.80999755859375,145.33999633789062,2845500.0,0.02015984548792793,-1.0080927140862646,100.0,60.89195100017065,57.63148544653896,-5.351480868919481,-7.1736741590354995,-8.913901808521814,-16.57116650119943,7.516523025512792,3.4399871826171875,-0.053015697828726616,6.5410003662109375,0.2314382731512694,12.850562459270606,3.3862193196811177,9.695781412740757,-8.136900822670185,91.62800710657737,35.85286215213223,3.154781046529834,10,-5.730003356933594,-5.5050048828125,-9.442502975463867,-13.78000259399414,7.75,2,0.035979548751597035,-3.7386079900124844,143.85000610351562,1.545447908301088,144.0800018310547,-3.1476308001106004,141.08999633789062,0.035979548751597035
12195,2020-10-08,148.05999755859375,148.30999755859375,146.55999755859375,146.8300018310547,2323700.0,0.008926729530451372,1.023126383658061,0.8723351297534793,66.36489118549946,59.86069102121321,-5.4524131430078455,-8.039767605861812,-9.90534741892111,-17.525562295699046,8.075949748800515,1.75,0.6813779893292065,7.307498168945301,0.2630347176408918,14.35196162024971,3.7852664432930965,10.829729894597506,-8.579208970383633,96.653280332711,37.77639998259714,3.5222317256521984,10,-4.0449981689453125,-6.81500244140625,-10.017499923706055,-14.354999542236328,8.589996337890625,3,0.05065514064345389,-1.0080927140862646,146.75,-3.7386079900124844,143.85000610351562,1.545447908301088,144.0800018310547,0.05065514064345389
12196,2020-10-09,150.91000366210938,151.52000427246094,148.85000610351562,150.0800018310547,4209800.0,0.019248994667771413,1.6048723846102315,0.6748005805803322,73.30212147711615,61.28994885654224,-7.072463078913643,-10.27123229978028,-12.308462120192246,-19.972001044653496,9.175470965674403,3.4600067138671875,2.222348143553546,9.430503845214844,1.3634928266185113,17.497514863811176,5.396998335916663,13.464009354513024,-10.369709997453214,93.86933871915079,30.53731310956462,4.033505509298172,10,-4.8950042724609375,-8.090003967285156,-11.070005416870117,-15.550006866455078,7.399993896484375,4,0.04525877453655891,1.023126383658061,148.05999755859375,-1.0080927140862646,146.75,-3.7386079900124844,143.85000610351562,0.04525877453655891
12197,2020-10-12,154.89999389648438,155.75999450683594,151.8300018310547,152.5800018310547,5147800.0,0.02643953440826019,-1.057592062217642,2.7951649967827925,75.22509206912267,63.68925909940734,-10.092034120160577,-13.672962135634066,-15.752784288356565,-23.60776759300731,10.54647687212216,4.8499908447265625,3.404701781031463,12.60199432373048,2.68523089650472,22.51875775095624,7.6436126101176,17.56037603734336,-12.822540746735541,93.27598857081502,27.75015125374655,4.95838171361288,10,-6.7649993896484375,-9.959999084472656,-14.377496719360352,-19.539997100830078,0.600006103515625,0,0.00852167447534491,1.6048723846102315,150.91000366210938,1.023126383658061,148.05999755859375,-1.0080927140862646,146.75,0.00852167447534491
12198,2020-10-13,154.49000549316406,155.8800048828125,153.67999267578125,155.11000061035156,3524000.0,-0.0026467941864110056,1.0370448861950579,-0.26724018863084786,83.17886837679008,66.07189980163524,-8.544144131788414,-12.829963529964743,-14.847702684512171,-22.778155411325173,11.257588377493002,2.20001220703125,4.392246787057502,11.49950561523437,0.2283935378207218,22.770617692648017,5.863949576527546,17.135061653941193,-10.22334572628128,87.44355492333395,14.42796179912564,5.635556038706826,10,-6.1300048828125,-9.490005493164062,-14.52000617980957,-19.130008697509766,-0.94000244140625,1,-0.019418731913584786,-1.057592062217642,154.89999389648438,1.6048723846102315,150.91000366210938,1.023126383658061,148.05999755859375,-0.019418731913584786
12199,2020-10-14,152.77000427246094,154.72999572753906,152.17999267578125,154.5,3267400.0,-0.011133414198624236,1.3287835399204309,2.7903376648946643,77.42156579573933,67.2330295946304,-5.87770592964128,-10.623691612305834,-12.736199055000782,-20.643793037002922,11.746214509680119,2.5500030517578125,4.647677652739787,9.125003814697266,-2.8358285232633307,21.085836152657862,3.1445876457169675,15.105419983677564,-6.412942384710817,66.6309209621543,-10.917317475327394,5.980416168980302,10,-4.410003662109375,-7.7700042724609375,-12.727506637573242,-17.41000747680664,4.5,2,0.019179109732534227,1.0370448861950579,154.49000549316406,-1.057592062217642,154.89999389648438,1.6048723846102315,150.91000366210938,0.019179109732534227
12200,2020-10-15,152.5500030517578,153.0500030517578,150.86000061035156,151.82000732421875,2936000.0,-0.0014400812630126492,1.5318009825626009,-0.4219638903834111,75.49265790064996,69.53526359049152,-4.984136982298736,-9.957286153153973,-12.13433178959508,-20.04322777356532,13.10744210485551,2.19000244140625,5.24507935293849,8.297502136230463,-4.191904246548603,20.78690851900953,2.05279894484093,14.542205327619996,-4.478811424896463,52.631544675918896,-23.064101991633528,6.244703191389528,10,-3.8249969482421875,-7.5500030517578125,-12.250003814697266,-17.16500473022461,4.2700042724609375,3,0.01278267393793886,1.3287835399204309,152.77000427246094,1.0370448861950579,154.49000549316406,-1.057592062217642,154.89999389648438,0.01278267393793886
12201,2020-10-16,153.1199951171875,154.9199981689453,152.72999572753906,153.97000122070312,4599700.0,0.0037364277550115954,-1.68711151052198,-1.1643987374845843,72.48591967709781,71.3437671154955,-4.09930267175119,-9.895789718208562,-12.341488915518909,-20.258849041237283,14.440102845881947,2.3699951171875,5.591035194062073,8.144494628906244,-4.6521488558880435,20.941138113700532,1.7461728865091004,14.542816371303388,-3.643217104254944,45.01977257736534,-26.55367803622594,6.3983217423971475,10,-3.6949920654296875,-8.1199951171875,-12.377498626708984,-17.724998474121094,4.3000030517578125,4,0.02305380676504898,1.5318009825626009,152.5500030517578,1.3287835399204309,152.77000427246094,1.0370448861950579,154.49000549316406,0.02305380676504898
12202,2020-10-19,150.75999450683594,154.9199981689453,150.25999450683594,153.27999877929688,4225400.0,-0.01541275264896258,-1.6477261397477967,2.964689620507665,67.28902204092981,72.40578772479066,-0.7734314365384591,-6.79908638747699,-9.632792826898992,-17.523467387936392,15.408942376917018,4.660003662109375,5.582412601678527,5.095494079589855,-7.368092948390483,17.559081107570194,-1.1362994344003141,11.327287593580024,5.1200103759765625,8.896780727261868,-58.7452088437922,6.2317935139901675,10,-0.4149932861328125,-5.7599945068359375,-9.754997253417969,-14.39999771118164,8.590011596679688,0,0.050079618777217894,-1.68711151052198,153.1199951171875,1.5318009825626009,152.5500030517578,1.3287835399204309,152.77000427246094,0.050079618777217894
12203,2020-10-20,150.8300018310547,152.24000549316406,149.69000244140625,151.7899932861328,3916100.0,0.0004643627405782613,1.7419153718682834,0.38094834424254165,65.72771774819414,72.9430951412377,0.28027059320044145,-6.22918512896598,-9.405742187030114,-17.259701276411192,16.78898729860956,2.5500030517578125,6.288721315235762,4.556501007080072,-7.651617351640624,16.76461936580077,-1.5475581722802758,10.66056018644042,4.937602844238285,21.797329272099734,-41.77467274416709,6.104059179360348,10,0.3899993896484375,-5.8300018310546875,-9.715003967285156,-14.310005187988281,6.7700042724609375,1,0.03096199769443886,-1.6477261397477967,150.75999450683594,-1.68711151052198,153.1199951171875,1.5318009825626009,152.5500030517578,0.03096199769443886
12204,2020-10-21,146.1300048828125,149.4600067138672,144.66000366210938,149.10000610351562,6700600.0,-0.031160889021977667,1.6016259490216187,3.0937788091680707,52.16773615619283,71.36563347131475,5.456926641553196,-0.7011531337725501,-4.477486513954318,-12.23582156453105,17.56815582331474,6.1699981689453125,6.669617005233931,-0.6919960021972713,-11.727107013651107,10.343115009256564,-6.209551507924175,4.825559503529632,9.394495703125017,14.327504948698616,-45.03912926917227,5.517555505726914,10,4.1399993896484375,-1.1300048828125,-5.015007019042969,-9.435009002685547,12.860000610351562,2,0.050776691446056565,1.7419153718682834,150.8300018310547,-1.6477261397477967,150.75999450683594,-1.68711151052198,153.1199951171875,0.050776691446056565
12205,2020-10-22,148.22000122070312,148.8800048828125,145.8300018310547,146.82000732421875,3167200.0,0.01430230800010368,1.2426482962896477,-0.47137822258299855,63.49869771505035,70.27636416441854,3.7906399516458578,-1.9848242027904064,-6.394050778150017,-14.063295736624525,18.227850802616842,3.0500030517578125,7.1252166202330045,0.8215003967285099,-9.137097320046678,10.780098113503698,-4.157798461659098,5.800799255116118,6.652629549804715,34.697850532198885,-28.633859119014254,4.9792988583875974,10,2.0500030517578125,-3.220001220703125,-6.6425018310546875,-11.320003509521484,13.029998779296875,3,0.061057907011363044,1.6016259490216187,146.1300048828125,1.7419153718682834,150.8300018310547,-1.6477261397477967,150.75999450683594,0.061057907011363044
12206,2020-10-23,149.9600067138672,150.0,148.32000732421875,148.4199981689453,3509100.0,0.011739343400579028,1.0740712832491899,1.1000108991825612,61.6852368025889,68.77193580147035,2.1251925951335693,-2.9598299696771733,-7.888794708581173,-15.600486709874474,19.2471744375391,1.779998779296875,7.317403790919315,1.979505920410162,-7.063580583549481,11.022592424369805,-2.542037331569645,6.501049172389969,4.2998664301367455,51.656977479145574,-12.420600052199937,4.521543251979818,10,0.30999755859375,-4.9600067138671875,-9.612506866455078,-13.060009002685547,13.529998779296875,4,0.04574553416392457,1.2426482962896477,148.22000122070312,1.6016259490216187,146.1300048828125,1.7419153718682834,150.8300018310547,0.04574553416392457
12207,2020-10-26,145.9499969482422,148.5,144.22000122070312,148.1999969482422,4290700.0,-0.026740528048097123,2.0035014830440416,-1.4610308542892814,53.62818205736443,65.48852621042306,5.288250482945813,1.4398223739935077,-3.6815112596792687,-11.430796460038948,19.803563925390275,5.7400054931640625,7.145570360861768,-2.231003570556652,-10.879386893017312,6.417379751904008,-6.555195231786968,2.0931880906736637,7.733884026848074,21.57100755518941,-42.484920802315244,4.324191661230324,10,3.6200027465820312,-0.9499969482421875,-5.6999969482421875,-9.049999237060547,16.770004272460938,0,0.07858856773234946,1.0740712832491899,149.9600067138672,1.2426482962896477,148.22000122070312,1.6016259490216187,146.1300048828125,0.07858856773234946
12208,2020-10-27,147.1199951171875,148.3300018310547,146.5500030517578,147.6300048828125,4102400.0,0.008016431609520591,-1.1575822590489577,0.22667100694444445,50.67988833770554,62.51722871508597,3.3110691071155713,0.7509495429384856,-4.666553938906276,-12.478355609776713,20.124254773516405,2.3800048828125,6.493828988890499,-1.3420051574707088,-9.42297414851086,6.738963833569443,-5.382489652990785,2.698479338049367,5.806775477551781,50.17291537970105,-9.96591007145041,4.040484495520073,10,2.4500045776367188,-2.1199951171875,-7.334991455078125,-10.21999740600586,14.860000610351562,1,0.08312949559702187,2.0035014830440416,145.9499969482422,1.0740712832491899,149.9600067138672,1.2426482962896477,148.22000122070312,0.08312949559702187
12209,2020-10-28,143.0,145.86000061035156,141.75999450683594,144.6999969482422,7413600.0,-0.028004317930446776,1.0398018636958875,3.3332635232168504,41.57228612527257,58.748298517821816,6.592743268146393,5.151610262329029,-0.438869673067245,-8.281309340841233,20.51484017418085,5.3600006103515625,5.235991271706354,-5.472500610351574,-13.522925415013702,2.5779241943105546,-9.497713012682624,-1.4472882080205238,9.230229044816383,15.048600321841722,-38.79956069804098,4.025212402331061,10,5.339996337890625,2.0,-3.214996337890625,-6.100002288818359,23.520004272460938,2,0.10209794477982959,-1.1575822590489577,147.1199951171875,2.0035014830440416,145.9499969482422,1.0740712832491899,149.9600067138672,0.10209794477982959
12210,2020-10-29,146.19000244140625,147.30999755859375,141.3300018310547,141.69000244140625,5600400.0,0.022307709380463336,-1.2911855667089547,-2.6470635754099683,42.226608204769434,55.386152798674225,2.688415571651035,2.173874599957628,-3.455137008242019,-11.363112905648904,20.122525085768682,5.9799957275390625,3.798474063124985,-2.3464981079101506,-10.297411413078919,5.604415197258618,-6.3219547604945205,1.6289585446742194,4.9932031496121,56.05538220018761,6.969330042968288,3.9754566525843775,10,1.93499755859375,-1.19000244140625,-6.404998779296875,-9.29000473022461,20.099990844726562,3,0.08755730787328031,1.0398018636958875,143.0,-1.1575822590489577,147.1199951171875,2.0035014830440416,145.9499969482422,0.08755730787328031
12211,2020-10-30,144.58999633789062,145.9499969482422,142.52999877929688,145.0,5427000.0,-0.010944702625317437,1.961040505191957,-0.09111192491319445,31.569543960258414,51.41732190082185,3.298017573333169,4.268378286456084,-1.699307754427366,-9.651617060035193,20.681484803531482,3.660003662109375,2.561689467042072,-4.121504211425787,-11.516991126180898,3.273982703329324,-7.819247668803342,-0.42376075404823155,5.41082480193208,45.46715954483255,1.8894238992716552,3.6977434573775523,10,2.19500732421875,0.725006103515625,-4.904998779296875,-7.689998626708984,22.089996337890625,4,0.11522238110565275,-1.2911855667089547,146.19000244140625,1.0398018636958875,143.0,-1.1575822590489577,147.1199951171875,0.11522238110565275
12212,2020-11-02,145.60000610351562,146.89999389648438,144.22000122070312,146.4600067138672,3756600.0,0.006985336407815623,2.080495654690391,2.097543729065873,34.441735452222204,47.94110164571385,1.652910999466485,3.5606379072451375,-2.595283796275112,-10.434715227541972,21.110148228009745,2.67999267578125,1.3977743671558756,-3.187494659423834,-10.411838352282047,4.036849033434379,-6.79966650585294,0.42467718700527257,3.360316719254911,61.00006103515625,22.02214586363401,3.6121718464291077,11,0.06499481201171875,2.1999969482421875,-5.915008544921875,-8.700008392333984,17.159988403320312,0,0.12287086977818795,1.961040505191957,144.58999633789062,-1.2911855667089547,146.19000244140625,1.0398018636958875,143.0,0.12287086977818795
12213,2020-11-03,147.3000030517578,148.58999633789062,146.66000366210938,146.86000061035156,3588600.0,0.01167580272650226,-3.595240690281562,-0.5116303827114494,40.4203192425232,46.63583309975056,-0.6710419750025096,2.2475936871859403,-4.181386023581922,-11.885392561547405,20.758908132611094,2.989990234375,0.34074236381263745,-1.6599975585937443,-8.544711297188144,5.224716180000655,-5.102354427890958,1.7823593107034696,-5.970001220703125,82.23148399192081,44.82023232815463,3.4423568692972064,11,-1.6350021362304688,0.8949966430664062,-7.6150054931640625,-10.400005340576172,14.699996948242188,1,0.10468430311930876,2.080495654690391,145.60000610351562,1.961040505191957,144.58999633789062,-1.2911855667089547,146.19000244140625,0.10468430311930876
12214,2020-11-04,152.02999877929688,153.5,148.44000244140625,150.8000030517578,5015300.0,0.03211130773620585,1.4268584078892,2.7954293244555415,49.21354496240921,45.048593905012666,-5.002139277829485,-2.1782352130273352,-8.760808053983908,-16.340184331254193,20.48737303448228,6.1999969482421875,-0.3666151002012725,2.8059982299804744,-4.126662263357332,9.73865872331828,-0.660332016688443,6.272328476649392,-10.554797058105464,87.92110565427866,50.269078028690046,3.4663302466689045,11,-4.614997863769531,-3.8349990844726562,-12.115001678466797,-15.130001068115234,8.580001831054688,2,0.06544758947664442,-3.595240690281562,147.3000030517578,2.080495654690391,145.60000610351562,1.961040505191957,144.58999633789062,0.06544758947664442
12215,2020-11-05,155.55999755859375,156.3000030517578,154.14999389648438,154.83999633789062,4638100.0,0.023219093650203915,-1.0476218156452997,0.5853688794055254,53.387008770621804,44.12656856812742,-8.248928769011599,-5.394101806615765,-12.121577479690814,-19.601676652833646,20.173361461536107,4.2700042724609375,-0.9530869703172584,5.960997009277349,-1.4979561745022636,13.419950193056962,2.231520417387543,9.690473601167156,-13.603803906249993,94.62596032272828,55.51386976561008,3.729476591889806,11,-6.7449951171875,-6.989997863769531,-15.345001220703125,-18.65999984741211,4.55999755859375,3,0.07045517411851954,1.4268584078892,152.02999877929688,-3.595240690281562,147.3000030517578,2.080495654690391,145.60000610351562,0.07045517411851954
12216,2020-11-06,157.74000549316406,158.2100067138672,154.94000244140625,156.0500030517578,4217700.0,0.014013936543995964,1.4866906474820143,2.3472216335353706,59.73773124456108,44.80540736670483,-10.291553143597554,-7.416431674563285,-14.072586906546888,-21.499531955411328,19.330323872319767,3.2700042724609375,-0.7051627196000823,7.799504852294916,-0.49120908335262925,16.09021878794246,3.6541478844711435,11.944861820118689,-14.923183276855468,96.6404500632056,51.48777309388601,4.145356967823778,11,-7.970001220703125,-8.215003967285156,-16.782508850097656,-20.840007781982422,4.6399993896484375,4,0.054203039782062534,-1.0476218156452997,155.55999755859375,1.4268584078892,152.02999877929688,-3.595240690281562,147.3000030517578,0.054203039782062534
12217,2020-11-09,156.22000122070312,164.6300048828125,156.05999755859375,162.0,5308600.0,-0.009636136804412665,-1.8098356555019135,-3.4201126801256816,57.2271332113122,45.53287901932779,-8.003165132928956,-6.10549730286067,-12.401001097860785,-19.699517250819156,18.09032893457228,8.57000732421875,-0.9905493117401534,6.2135002136230355,-2.2623992000502824,14.689399627296353,1.9755505067863908,10.45144992045968,-12.171724244589853,53.19976020691494,4.882410974791178,4.237949706836656,11,-3.2399978637695312,-3.2399978637695312,-15.262504577636719,-19.320003509521484,5.899993896484375,0,0.06695680049509511,1.4866906474820143,157.74000549316406,-1.0476218156452997,155.55999755859375,1.4268584078892,152.02999877929688,0.06695680049509511
12218,2020-11-10,151.49000549316406,156.35000610351562,151.02000427246094,155.3800048828125,5697900.0,-0.03027778575456963,-1.2070392589854646,0.6730104171616534,57.18113259233668,47.26719529344602,-2.8922445785327113,-1.6988802871023267,-7.528062326670295,-14.69676880889125,16.34557259487709,5.3300018310546875,-1.4506948687171644,1.6335044860839787,-6.611342194298999,9.878351166466956,-2.48891885410751,5.755927826275467,-5.383555726380877,18.838805384966278,-32.38269495429921,4.122423340191491,11,1.4899978637695312,1.4899978637695312,-10.532508850097656,-14.590007781982422,11.199996948242188,1,0.07439427424260292,-1.8098356555019135,156.22000122070312,1.4866906474820143,157.74000549316406,-1.0476218156452997,155.55999755859375,0.07439427424260292
12219,2020-11-11,155.6999969482422,155.94000244140625,153.63999938964844,154.94000244140625,3497200.0,0.02779055582823986,2.7096659078324,-0.19537136917253417,59.48274894854069,49.18454426497616,-5.711964381902021,-5.984961271607347,-11.633832065152887,-18.612186509134972,15.02468467325889,4.4499969482421875,-1.2651117942264136,5.696996307373041,-2.863891624960104,14.257884239706186,1.4165523412064829,9.9774402735396,-7.741191669856079,34.38642517195567,-18.143425012394893,4.280443966166568,11,-2.1199951171875,-2.7199935913085938,-14.742500305175781,-18.799999237060547,8.370010375976562,2,0.04046244813898148,-1.2070392589854646,151.49000549316406,-1.8098356555019135,156.22000122070312,1.4866906474820143,157.74000549316406,0.04046244813898148
12220,2020-11-12,154.5,156.92999267578125,153.66000366210938,156.02000427246094,2607100.0,-0.007707109645230692,-1.0437450826121164,-2.000020077499147,55.835465575356245,51.88075777776481,-3.586376362381543,-4.881670811147643,-10.427806036100463,-17.143797485810808,14.12839066771002,3.269989013671875,-1.0501092150699378,4.399499511718744,-4.326354003492469,13.125353026929957,0.03657275411313776,8.76242626932435,-4.874074761171244,25.569401700777515,-25.95259166619825,4.362926757605602,11,-0.0749969482421875,-1.5199966430664062,-13.367504119873047,-17.60000228881836,7.92999267578125,3,0.03954692951683869,2.7096659078324,155.6999969482422,-1.2070392589854646,151.49000549316406,-1.8098356555019135,156.22000122070312,0.03954692951683869
12221,2020-11-13,156.64999389648438,157.97999572753906,155.16000366210938,156.63999938964844,2439800.0,0.013915818100222577,1.1123550556917607,-0.006575314962606034,64.44384299098684,55.214325282072,-4.297705196799029,-7.1186218779094474,-12.354202999954424,-18.968178749130857,12.903572037145372,3.4799957275390625,-0.06891435155270642,6.372993469238281,-2.7440575252722397,15.490044463748802,1.8144679719830208,10.931518966493542,-5.523660693257256,41.36656408186604,-13.368014163084403,4.558525497255259,11,-1.0049896240234375,-3.6699905395507812,-14.019996643066406,-19.749996185302734,5.8700103759765625,4,0.02215130134633858,-1.0437450826121164,154.5,2.7096659078324,155.6999969482422,-1.2070392589854646,151.49000549316406,0.02215130134633858
12222,2020-11-16,158.30999755859375,159.38999938964844,156.6199951171875,157.27000427246094,3456500.0,0.010596895798197892,-1.3675132861660853,104.05648854961832,64.90807727867437,57.935187286088784,-4.431182496041117,-8.626270127158534,-13.728024850530574,-20.306696098260204,12.48290520279964,2.7700042724609375,0.7871693088812037,7.655496978759771,-2.1453469355016352,17.456340893021178,2.755075021629068,12.555918935890475,-5.833297187408107,87.09674478976768,30.47213524117428,4.900421957130709,11,-1.774993896484375,-5.329994201660156,-13.892498016357422,-19.83499526977539,2.6699981689453125,0,0.025709098521793372,1.1123550556917607,156.64999389648438,-1.0437450826121164,154.5,2.7096659078324,155.6999969482422,0.025709098521793372
12223,2020-11-17,155.5,158.30999755859375,155.17999267578125,157.38999938964844,3526700.0,-0.017749969060252946,-1.4742984313086902,-1.8173188373901434,67.25565927487473,59.93986665414051,-0.3751428698769246,-5.742911427042998,-10.515783202271962,-17.161304034357897,12.085564752009297,3.1300048828125,2.142070346903836,4.61199951171875,-5.426098353780844,14.650097377218344,-0.40704942103104713,9.631048444468547,-1.807969177651671,32.347836701766305,-28.315762555137034,5.0190489327497945,11,2.3250045776367188,-2.5199966430664062,-8.962505340576172,-14.90500259399414,6.1399993896484375,1,0.042572315866157506,-1.3675132861660853,158.30999755859375,1.1123550556917607,156.64999389648438,-1.0437450826121164,154.5,0.042572315866157506
12224,2020-11-18,153.5500030517578,156.33999633789062,153.41000366210938,155.74000549316406,2998400.0,-0.012540173300592872,-1.3724625325870738,1.1587318246772644,60.52029947012998,60.73245450964142,2.0262198913590908,-3.381917395891861,-8.295253910637598,-14.90620063742736,12.890432757110215,2.92999267578125,3.39696393760417,2.2910026550293026,-7.553270148803506,12.135275458862111,-2.631133746887116,7.213139056945721,11.080001831054688,2.341128589836823,-56.47205868282898,4.9221364019164096,11,4.275001525878906,-0.5699996948242188,-6.870002746582031,-12.895000457763672,7.9199981689453125,2,0.05952457966782054,-1.4742984313086902,155.5,-1.3675132861660853,158.30999755859375,1.1123550556917607,156.64999389648438,0.05952457966782054
12225,2020-11-19,157.27000427246094,157.42999267578125,152.7100067138672,153.1199951171875,2465300.0,0.024226643743205933,1.1118571745549506,-1.894979236922048,67.08896369764558,61.54925811553969,-1.593255867833932,-6.734429429398972,-11.615646149162814,-18.331494083174334,13.808294478913735,4.7199859619140625,4.505925055088028,5.558503723144526,-4.526635236967877,15.643642683256928,0.51593424308831,10.601073203200741,7.13560058593751,68.26351135273426,7.441495278350843,5.042569480056205,11,0.5550003051757812,-4.290000915527344,-10.590003967285156,-15.490001678466797,3.9099884033203125,3,0.043237762237083865,-1.3724625325870738,153.5500030517578,-1.4742984313086902,155.5,-1.3675132861660853,158.30999755859375,0.043237762237083865
12226,2020-11-20,156.82000732421875,158.75,156.5500030517578,157.32000732421875,3013000.0,-0.0028613018122807254,-3.2307286011913496,-0.12048166191745564,65.35304866946956,62.45213761089051,-1.4387886548830977,-6.054568305221551,-10.736594819626873,-17.551765455248272,14.593148890576412,2.1999969482421875,5.017855200959332,4.765506744384766,-5.533177511460735,15.064191000230267,-0.38383538353798485,9.914848872307516,7.117773608398437,61.527022705468504,0.697474684973379,5.149342127922751,11,-1.6150054931640625,-3.8400039672851562,-9.957504272460938,-14.525001525878906,5.8799896240234375,4,0.035773403198254394,1.1118571745549506,157.27000427246094,-1.3724625325870738,153.5500030517578,-1.4742984313086902,155.5,0.035773403198254394
12227,2020-11-23,157.4199981689453,158.7100067138672,155.13999938964844,156.89999389648438,2803000.0,0.003825984037139518,1.303214660149732,-1.040008544921875,64.27765679236234,63.24064029978226,-2.0681468078300327,-6.061998036007111,-10.961347192761366,-17.831314934162094,15.349820528334046,3.57000732421875,5.12513076816191,4.791997528076166,-5.3516477841699555,14.935642840322288,-0.27982512804689463,9.863820184199227,6.068671794921869,77.98007765822801,19.037428234062354,5.0718226561230635,11,-1.3699951171875,-4.439994812011719,-10.207496643066406,-14.239997863769531,6.7100067138671875,0,0.032397447356353304,-3.2307286011913496,156.82000732421875,1.1118571745549506,157.27000427246094,-1.3724625325870738,153.5500030517578,0.032397447356353304
12228,2020-11-24,159.35000610351562,159.4600067138672,156.69000244140625,158.6199951171875,4962800.0,0.012260246201369007,4.83151300995824,1.4038557469409314,61.21325196555177,63.432918412783486,-3.0910161079668796,-7.408629960006579,-12.553975223695858,-19.485803229637384,16.19768842990468,2.7700042724609375,4.830926859415939,6.1105049133300895,-4.109319888986988,16.330329715647167,1.0005925121715507,11.220417314488628,3.70751733035155,98.370361328125,41.31315229583713,5.109912401158541,11,-3.2649993896484375,-6.370002746582031,-11.677505493164062,-15.395004272460938,2.8699951171875,1,0.010228990031946328,1.303214660149732,157.4199981689453,-3.2307286011913496,156.82000732421875,1.1118571745549506,157.27000427246094,0.010228990031946328
12229,2020-11-25,157.60000610351562,160.02000427246094,157.25999450683594,159.5500030517578,3543700.0,-0.010982114420900468,-1.0988506680745644,-2.6711884954642366,53.3052649275133,63.1517850074676,-1.165747368468999,-4.7524103467410725,-10.44902580950287,-17.452813294012174,16.130102168506166,2.760009765625,4.696045882653436,3.630504608154297,-5.54178202366279,12.802791239971384,-0.9556387077542468,8.21664792406284,5.043616661551539,66.89467883473745,13.986980198257626,4.586143315908538,11,-1.2350006103515625,-4.620002746582031,-9.490005493164062,-13.425003051757812,5.80999755859375,2,0.025634474173048316,4.83151300995824,159.35000610351562,1.303214660149732,157.4199981689453,-3.2307286011913496,156.82000732421875,0.025634474173048316
12230,2020-11-27,158.99000549316406,160.2899932861328,158.77999877929688,159.3800048828125,3084400.0,0.008819792739953591,-2.7283225016482997,0.2,52.07848514157143,61.77785635753256,-2.0694890758229576,-5.411761375200086,-11.483816925147494,-18.55940513266654,16.45949870580242,2.6899871826171875,4.973737541434076,4.380503845214832,-4.27810125360503,13.039108944034695,0.05120129580490129,8.709806394624763,3.25627262985509,74.75748866700246,26.250579639378977,4.329302549409928,11,-2.4900054931640625,-6.010002136230469,-11.355003356933594,-14.81500244140625,5.2299957275390625,4,0.015598437900838258,-1.0988506680745644,157.60000610351562,4.83151300995824,159.35000610351562,1.303214660149732,157.4199981689453,0.015598437900838258
12231,2020-11-30,161.25,161.50999450683594,157.72000122070312,159.22999572753906,4845200.0,0.014214695444696446,1.9842545701395522,-5.179506240463242,58.16294086358599,61.02839675585608,-4.032402729579729,-6.703317468172486,-13.298924531334535,-20.538654656039,16.89256190255322,3.7899932861328125,4.891308081544736,5.807498168945301,-1.9512632124859408,13.566259550376543,1.9281174782296944,9.686878859660908,0.6148272666530659,95.91845045321273,46.022112081520234,3.879380690715619,11,-4.1399993896484375,-8.269996643066406,-13.614997863769531,-16.25,6.69000244140625,0,-0.00043415394864343426,-2.7283225016482997,158.99000549316406,-1.0988506680745644,157.60000610351562,4.83151300995824,159.35000610351562,-0.00043415394864343426
12232,2020-12-01,163.49000549316406,164.3300018310547,161.6300048828125,162.6300048828125,4894400.0,0.013891506934350817,1.1259874685361737,0.4257419759334658,71.18645802913612,61.46515217299623,-6.102047207504427,-7.941493559195493,-15.004681496925173,-22.483636276880418,17.79286461374368,3.0800018310546875,5.163823286418221,7.153003692626953,0.07706543661996079,14.228941948633945,3.6150345646234427,10.690972820630464,-10.779998779296875,89.00528265710662,33.72711022519976,3.537969128003501,12,-4.970001220703125,-10.510002136230469,-15.855003356933594,-18.490005493164062,7.6699981689453125,1,-0.004832151925977524,1.9842545701395522,161.25,-2.7283225016482997,158.99000549316406,-1.0988506680745644,157.60000610351562,-0.004832151925977524
12233,2020-12-02,162.72000122070312,163.57000732421875,161.82000732421875,162.7899932861328,4212300.0,-0.004709794156151803,1.1472127311022702,-0.08138606483206473,64.10773151143644,61.86375573314139,-4.693783462331595,-6.278954858066783,-13.75219843570548,-21.39278684087904,19.190207864357745,1.75,4.901980272754173,5.61199951171875,-0.6290159842487242,11.853015007686224,2.491491763735013,8.732507259702487,-9.77759460449218,77.22773773039236,18.50935166121579,3.1205077479837424,12,-4.1999969482421875,-9.739997863769531,-15.435001373291016,-17.720001220703125,8.589996337890625,2,0.008665214180996417,1.1259874685361737,163.49000549316406,1.9842545701395522,161.25,-2.7283225016482997,158.99000549316406,0.008665214180996417
12234,2020-12-03,161.97999572753906,164.55999755859375,161.60000610351562,163.16000366210938,4778600.0,-0.0045477230064689955,-2.051557743886612,16.859167211685197,65.3153077158116,61.666682846270945,-2.9415669778050813,-5.012282414656568,-12.41585538500982,-20.382001016432753,20.353125743405275,2.959991455078125,4.466562796721405,4.374494171142572,-1.7473200336194736,10.496308375904619,1.3135870687615352,7.43540127352361,-8.80983720703125,62.28065478978999,-0.6047948982075582,3.0609071023810235,12,-2.1299972534179688,-8.999992370605469,-14.694995880126953,-16.979995727539062,10.32000732421875,3,0.0014816983547014662,1.1472127311022702,162.72000122070312,1.1259874685361737,163.49000549316406,1.9842545701395522,161.25,0.0014816983547014662
12235,2020-12-04,166.52000427246094,166.60000610351562,162.52000427246094,163.00999450683594,3741600.0,0.02802820511588644,1.2234261053226785,-2.9745645455368344,68.40732125569359,62.0060464669625,-6.740290456802768,-9.158664049881594,-16.343799867771963,-24.62623165741769,21.1564255945925,4.6200103759765625,4.280598527560272,8.366502380371088,1.1511375143730902,15.581867246369086,4.758819947372075,11.974184813370101,-12.894252190429683,99.09907897449996,32.108130086737575,3.6076824329990003,12,-5.650001525878906,-12.555000305175781,-19.850006103515625,-21.520004272460938,4.8899993896484375,4,-0.018676438449178545,-2.051557743886612,161.97999572753906,1.1472127311022702,162.72000122070312,1.1259874685361737,163.49000549316406,-0.018676438449178545
12236,2020-12-07,166.2899932861328,166.4499969482422,165.24000549316406,166.3699951171875,4645300.0,-0.0013812814102008852,9.083031343378472,-0.022792481046115323,65.72101929591987,62.1664200784689,-5.616309129017367,-8.701391625374697,-15.544326100778619,-24.099256469088914,21.6559470506365,1.279998779296875,4.603704942418176,7.708992004394531,-0.3652487333231136,15.783232742112176,3.671871635535723,11.74611237325334,-11.885785962812491,93.79974365234375,28.139540118886927,4.037120368858817,12,-4.644989013671875,-11.724990844726562,-19.727493286132812,-21.289993286132812,5.420013427734375,0,-0.012448085567409284,1.2234261053226785,166.52000427246094,-2.051557743886612,161.97999572753906,1.1472127311022702,162.72000122070312,-0.012448085567409284
12237,2020-12-08,166.67999267578125,167.24000549316406,165.0,166.3000030517578,3259900.0,0.002345296803141883,1.986643609175525,-4.749761586877741,74.34665064583959,63.625686598500884,-5.089900504841182,-8.71436524923044,-15.465290910819931,-24.214312921597184,21.238727267688176,2.2400054931640625,4.37632845986667,7.575991821289051,-1.180566572954092,16.332550215532194,3.1977126241674796,11.954271018410623,-11.544037425649208,90.07069365272183,19.36239492053771,4.378279197121574,12,-4.42999267578125,-10.949989318847656,-20.629989624023438,-21.67999267578125,2.510009765625,1,0.0075594541696188955,9.083031343378472,166.2899932861328,1.2234261053226785,166.52000427246094,-2.051557743886612,161.97999572753906,0.0075594541696188955
12238,2020-12-09,162.75999450683594,166.47000122070312,161.9600067138672,164.8000030517578,5593900.0,-0.02351810859849468,-1.4780297631523789,-5.368590129703248,68.47168649552519,65.31084455050221,-0.7099903267851175,-4.1178828819706155,-11.097953642512095,-20.082326807675116,21.622644024060683,4.7199859619140625,4.204812172692556,3.092494201660145,-5.028433635351234,11.213422038671524,-0.9679697168455448,7.1529581201658345,-6.655715237261347,20.56717249738247,-56.360595826386344,4.060463918505687,12,-0.27999114990234375,-5.809989929199219,-16.02749252319336,-17.759994506835938,11.430007934570312,2,0.05160979011289313,1.986643609175525,166.67999267578125,9.083031343378472,166.2899932861328,1.2234261053226785,166.52000427246094,0.05160979011289313
12239,2020-12-10,162.0,162.8699951171875,160.77999877929688,162.16000366210938,5597300.0,-0.0046694183613038565,1.645587468371545,0.07843283917004502,60.764661310004605,66.27597523588366,0.826718102249373,-3.0163582973968914,-9.931814777488313,-19.09504758230719,21.892782575750367,2.089996337890625,4.063012310884005,2.0174995422363224,-5.942597619994217,9.977596704466862,-1.962549038878933,5.997548123351578,-5.004862632538249,18.885448185127185,-56.695348601910226,3.9800485811152635,12,0.48000335693359375,-4.159996032714844,-15.069999694824219,-17.0,11.330001831054688,3,0.05746912073206012,-1.4780297631523789,162.75999450683594,1.986643609175525,166.67999267578125,9.083031343378472,166.2899932861328,0.05746912073206012
12240,2020-12-11,160.61000061035156,161.9499969482422,159.6300048828125,160.61000061035156,4145800.0,-0.00858024314597805,-1.367349163098482,-0.0,58.271475678869024,66.288034659804,2.7610319494736473,-1.2070278721880925,-8.211793854385178,-17.436435773411688,21.889475207212584,2.3699951171875,3.933195120077386,0.3220001220703068,-7.209607482263948,7.853607726404562,-3.4438036800968064,4.08780392423742,-2.795273792833626,12.877735202885734,-61.81713541395415,3.765803802167125,12,2.8250045776367188,-1.4799957275390625,-12.805000305175781,-15.610000610351562,14.490005493164062,4,0.07278502208443927,1.645587468371545,162.0,-1.4780297631523789,162.75999450683594,1.986643609175525,166.67999267578125,0.07278502208443927
12241,2020-12-14,160.1199951171875,162.75,159.99000549316406,161.4499969482422,5994200.0,-0.003050902753887974,-2.471732516962409,-100.0,55.92103722135183,64.5918767922724,3.4351301258530498,-0.46770912661671105,-7.267507310588371,-16.622214775954546,21.78157479344702,2.7599945068359375,4.275069220085442,-0.34150543212891193,-7.677578893149587,6.994568028891763,-4.0095421626392636,3.3265312983814397,-1.5512460056178838,6.4387673465950455,-65.03812366972146,3.668036730510343,12,3.3150100708007812,-0.989990234375,-11.427494049072266,-14.909996032714844,12.69000244140625,0,0.07050967330256919,-1.367349163098482,160.61000061035156,1.645587468371545,162.0,-1.4780297631523789,162.75999450683594,0.07050967330256919
12242,2020-12-15,162.3800048828125,162.72999572753906,161.2100067138672,162.02000427246094,5732100.0,0.014114475609188881,1.8679516892913182,-0.2706767779906612,56.54992248573408,63.75212023386103,1.1187577612046198,-2.537256691707853,-9.13399978465469,-18.55099649382987,21.441484081096426,2.6100006103515625,4.657588571895275,1.7150039672851562,-5.595533797493118,9.02554173206343,-1.9402649151039668,5.370272849674279,-3.117555260715335,40.204699888012925,-26.719052676054403,3.6552688823891324,12,1.0550003051757812,-3.25,-12.732501983642578,-16.215003967285156,10.539993286132812,1,0.05745782455043047,-2.471732516962409,160.1199951171875,-1.367349163098482,160.61000061035156,1.645587468371545,162.0,0.05745782455043047
12243,2020-12-16,162.1199951171875,163.36000061035156,160.9199981689453,162.94000244140625,3147900.0,-0.0016012425040425882,1.939755492232742,-2.2777942610096216,60.44357573885808,63.2108166808662,1.4356835860241972,-1.8507535112674418,-8.467966005459687,-17.997665976387083,21.507632012663624,2.44000244140625,4.657029771017164,1.1239944458007756,-5.7906335017284505,8.038622393330002,-2.3333195279638517,4.581308419565403,-2.2193410254049866,66.75584682285466,-0.16449544031682706,3.4573139737646152,12,1.3150100708007812,-2.989990234375,-9.139991760253906,-12.7449951171875,9.350006103515625,2,0.043609718339235215,1.8679516892913182,162.3800048828125,-2.471732516962409,160.1199951171875,-1.367349163098482,160.61000061035156,0.043609718339235215
12244,2020-12-17,162.69000244140625,163.00999450683594,161.41000366210938,162.91000366210938,5253400.0,0.0035159594213329814,6.619314053189943,0.2682917752139933,58.88565684815199,62.15285396891714,1.0917962170926785,-1.7928250221167161,-8.710444220020406,-18.23628566377141,22.01836878291384,1.5999908447265625,4.063807168535931,1.237001800537115,-4.751709691731577,7.225713292805807,-1.757353945597231,4.231357546671461,-2.2022002375132104,82.03756202725313,15.44313782794383,2.9943557461343486,12,0.7450027465820312,-2.714996337890625,-9.709999084472656,-13.31500244140625,0.239990234375,3,0.07068658078201073,1.939755492232742,162.1199951171875,1.8679516892913182,162.3800048828125,-2.471732516962409,160.1199951171875,0.07068658078201073
12245,2020-12-18,164.07000732421875,164.61000061035156,162.10000610351562,163.3699951171875,7072600.0,0.008482419706825617,1.8202204810808031,-3.1818560133166875,57.071209496231994,61.19176399117404,-0.7512950631862338,-2.7797915545988303,-9.78236287307601,-19.297624242798577,22.498850008965764,2.5099945068359375,3.8555213100310652,2.2770065307617244,-3.479388972294629,8.033402033818078,-0.6011912207664523,5.155204282289901,-3.1500091552734375,88.31182128041853,24.376338884304424,2.8781977515281785,12,-0.6350021362304688,-4.095001220703125,-10.79000473022461,-14.69500732421875,5.1599884033203125,4,0.05643928867838266,6.619314053189943,162.69000244140625,1.939755492232742,162.1199951171875,1.8679516892913182,162.3800048828125,0.05643928867838266
12246,2020-12-21,162.42999267578125,162.8000030517578,159.55999755859375,161.5500030517578,3077300.0,-0.009995822363783158,2.999981162109467,1.257106112128346,47.259542821887045,58.182085344068206,0.31692534211296675,-0.7356591242308355,-7.938845309620461,-17.301335073508397,22.442414806118954,4.510009765625,3.6334588039424034,0.35649261474608807,-4.90504451250726,5.618029741999436,-2.274275948880586,2.987261178372762,4.8100128173828125,56.831552135171634,-3.7703104962400857,2.630768563626674,12,0.5850067138671875,-2.454986572265625,-8.727489471435547,-13.05499267578125,3.260009765625,0,0.07800291817425853,1.8202204810808031,164.07000732421875,6.619314053189943,162.69000244140625,1.939755492232742,162.1199951171875,0.07800291817425853
12247,2020-12-22,162.52000427246094,163.4600067138672,162.05999755859375,162.19000244140625,2640900.0,0.0005541562564701508,-3.745700468099413,0.37500650240155364,49.46410479292374,56.070131821556934,-0.4752103387772024,-0.44691416026932984,-7.948741249760815,-17.009535846175027,22.81475245683136,1.4000091552734375,2.8986454811330304,0.19150390625000568,-4.593158090508183,4.976165903008194,-2.2008270921290887,2.5838349046291,4.566401062011721,58.61395891309142,0.1104006216433504,2.392330998379096,12,-0.43500518798828125,-2.5449981689453125,-8.207500457763672,-13.145004272460938,9.94000244140625,1,0.06331524129719979,2.999981162109467,162.42999267578125,1.8202204810808031,164.07000732421875,6.619314053189943,162.69000244140625,0.06331524129719979
12248,2020-12-23,160.97999572753906,163.22999572753906,160.80999755859375,162.1999969482422,2012400.0,-0.009475809158484227,-2.1025666105872687,-3.6969528829703613,47.43063788680003,54.58857366342309,0.8780932832864039,1.2874800963963935,-6.331643097057338,-15.121057254363024,22.910430138974434,2.4199981689453125,2.20642470863379,-1.4300041198730469,-6.0538757691842875,3.1938675294381937,-3.741939944528667,0.8819317047825734,5.955881451416019,28.11875863027523,-28.671594112799795,2.311935824655619,12,1.1050033569335938,-1.0049896240234375,-6.222492218017578,-11.604995727539062,13.770004272460938,2,0.07417072156974625,-3.745700468099413,162.52000427246094,2.999981162109467,162.42999267578125,1.8202204810808031,164.07000732421875,0.07417072156974625
12249,2020-12-24,161.63999938964844,161.85000610351562,160.47999572753906,160.72000122070312,1044400.0,0.004099911042527493,1.0447739099739237,-0.7540961052605248,34.33895888178513,51.92940513041377,0.1806505950573296,0.9967659450588258,-6.84984916680861,-15.47167946135994,22.862115254638926,1.3700103759765625,1.239698310411029,-0.9720001220703125,-5.029395747480891,3.0853955033402656,-3.0006979347756157,1.0566976906349907,5.148360196899404,41.1881301800536,-9.827017588161176,2.0286978127052957,12,0.44499969482421875,-1.6649932861328125,-6.237495422363281,-12.264999389648438,6.94000244140625,3,0.06081416646976434,-2.1025666105872687,160.97999572753906,-3.745700468099413,162.52000427246094,2.999981162109467,162.42999267578125,0.06081416646976434
12250,2020-12-28,161.47000122070312,163.75999450683594,161.0,163.75999450683594,2139300.0,-0.0010517085473101817,1.4104826189222865,-2.4891280911548606,34.47174038931378,49.546149926853985,0.5425206849159565,1.4356942570946103,-6.530012857903699,-14.997652046114837,22.948621678938675,2.7599945068359375,0.6335984710069056,-1.2659980773925668,-4.995665255320517,2.463669100535384,-3.130831666356528,0.5988355115713944,5.173791125285646,45.47631071276762,-0.12163240953517374,1.8648335889639738,12,0.6149978637695312,-1.4949951171875,-6.067497253417969,-12.095001220703125,10.529998779296875,0,0.009041874305076414,1.0447739099739237,161.63999938964844,-2.1025666105872687,160.97999572753906,-3.745700468099413,162.52000427246094,0.009041874305076414
12251,2020-12-29,161.17999267578125,162.67999267578125,160.57000732421875,161.9600067138672,2433700.0,-0.0017960521628130888,-1.1100014495960204,0.34061848251231036,32.16610427778383,46.83683679263729,1.116068875465686,1.813150270154381,-6.108822119028304,-14.4188200465872,22.738592767092065,2.1099853515625,0.3316221740258811,-1.552506256103527,-5.288172183337508,2.183159671130454,-3.4203392197205176,0.3153267075134636,5.322123774459612,21.341378315764008,-17.861431051498354,1.867832963616987,12,0.9050064086914062,0.010009765625,-5.777488708496094,-11.80499267578125,8.75,1,0.049944183010050436,1.4104826189222865,161.47000122070312,1.0447739099739237,161.63999938964844,-2.1025666105872687,160.97999572753906,0.049944183010050436
12252,2020-12-30,162.6999969482422,163.1300048828125,161.75999450683594,161.88999938964844,2213800.0,0.009430477364014145,-1.560749529405054,-1.0384397190868366,49.769596054771924,45.65083904996105,-0.3953459135218509,0.24340543931450043,-7.401195408954777,-15.635355707532,22.033329276087017,1.95001220703125,0.2244593315125485,0.006998443603521309,-3.7116100718443477,3.7256069590513903,-1.8523058141204274,1.86630270132747,3.663277124165745,67.68298923510639,25.043787201560228,1.8593042577239363,12,-0.6149978637695312,-1.5099945068359375,-8.607494354248047,-13.324996948242188,12.419998168945312,2,0.018377415791318352,-1.1100014495960204,161.17999267578125,1.4104826189222865,161.47000122070312,1.0447739099739237,161.63999938964844,0.018377415791318352
12253,2020-12-31,164.1300048828125,164.38999938964844,161.88999938964844,162.8699951171875,2906200.0,0.008789231477522641,1.8089906904178168,1.5555723005048603,57.779365443817056,45.52791778281272,-1.6877329581723757,-1.1336765627442844,-8.584519176697256,-16.78003805351935,21.41587976128135,2.5,0.26956415920881227,1.3665061950683537,-2.4073118297440885,5.140324219880796,-0.5204028173378674,3.253415207474575,2.097203659319149,93.35053034974204,45.735926193919916,1.8869090124062224,12,-2.0450057983398438,-2.1650009155273438,-9.615001678466797,-14.7550048828125,9.55999755859375,3,0.050752461970632545,-1.560749529405054,162.6999969482422,-1.1100014495960204,161.17999267578125,1.4104826189222865,161.47000122070312,0.050752461970632545
12254,2021-01-04,162.22000122070312,167.83999633789062,160.75999450683594,164.60000610351562,4659900.0,-0.011637138885562726,-1.6716895739645652,-1.8888781243944972,55.66498760299074,45.37167090578591,0.1660519641715723,0.8382048282843471,-6.293421533270447,-14.602977837235699,20.882492462074747,7.0800018310546875,0.08540078784983507,-0.5554977416992131,-4.320341186465242,3.209345703066816,-2.4379194640822277,1.3269239806838016,-2.660003662109375,22.695961347141125,-28.101748887734455,1.8824217223830138,1,1.4799957275390625,0.32999420166015625,-7.687496185302734,-12.845001220703125,12.139999389648438,0,0.07724077601410939,1.8089906904178168,164.1300048828125,-1.560749529405054,162.6999969482422,-1.1100014495960204,161.17999267578125,0.07724077601410939
12255,2021-01-05,163.41000366210938,163.52999877929688,161.27999877929688,161.6999969482422,4734100.0,0.007335731922398558,1.307695919245667,-0.7184887418577217,61.03282204947459,46.902035264406756,-1.2599106073447501,-0.6289857876478209,-7.148021865716601,-15.557807391574727,19.958768894721736,2.25,-0.14914062622398205,0.7900047302246094,-2.557402444988128,4.137411905437347,-0.883698857381745,2.463708317830964,-3.684406127929691,39.064657904568406,-16.627690903991073,1.6737035876063644,1,0.7499923706054688,-0.6300048828125,-8.737499237060547,-14.035003662109375,15.80999755859375,1,0.031638198721515076,-1.6716895739645652,162.22000122070312,1.8089906904178168,164.1300048828125,-1.560749529405054,162.6999969482422,0.031638198721515076
12256,2021-01-06,164.22000122070312,167.4499969482422,162.07000732421875,162.3000030517578,5254400.0,0.004956841934038669,-3.5210193941336754,1.1228015383654422,56.8350111095996,47.72102485514852,-1.999569212904703,-1.6885881149029842,-7.662383967835922,-16.101743305908826,19.270197101119447,5.3799896240234375,-0.361576785596867,1.7035018920898324,-1.2736495437142992,4.680653327893964,0.2149261741877524,3.1920776099919124,-4.332115710449216,48.8701386868393,-8.418547371095904,1.4885757179020662,1,-0.06000518798828125,-1.44000244140625,-9.479999542236328,-14.845001220703125,15.419998168945312,2,0.04737546414240357,1.307695919245667,163.41000366210938,-1.6716895739645652,162.22000122070312,1.8089906904178168,164.1300048828125,0.04737546414240357
12257,2021-01-07,167.94000244140625,168.6999969482422,164.82000732421875,165.3300018310547,5673600.0,0.022652546541536367,-1.1377414405515038,1.3593766142940023,67.1985275152993,49.917457036092884,-5.442196408152768,-5.596276556343412,-10.908153251749866,-19.534543771025483,18.48163823097772,4.4799957275390625,-0.5388823252109773,5.360502624511724,1.9856225526396827,8.735382696383766,3.6730625885757036,7.047942660447745,-7.8930747145996065,90.42828371345772,32.91869840838616,1.6874400359360209,1,-3.350006103515625,-3.8100051879882812,-12.895000457763672,-18.56500244140625,12.819992065429716,3,0.011849411727079762,-3.5210193941336754,164.22000122070312,1.307695919245667,163.41000366210938,-1.6716895739645652,162.22000122070312,0.011849411727079762
12258,2021-01-08,171.16000366210938,172.75,168.86000061035156,171.1199951171875,4556500.0,0.01917352134031658,1.416147773260167,0.015328940829820694,71.64019324093366,54.06203863155383,-7.896729545016342,-8.595393910230541,-13.644446513584825,-22.46055369869893,18.957777971918883,4.80999755859375,-0.26175217386889926,8.160503387451172,3.047751860514154,13.27325491438819,5.604127623982663,10.71687915091968,-10.766953166445319,86.73898574277436,30.996421950337385,2.556375763468503,1,-4.5,-5.0050048828125,-15.40999984741211,-21.785003662109375,7.3699951171875,4,0.02313619636802322,-1.1377414405515038,167.94000244140625,-3.5210193941336754,164.22000122070312,1.307695919245667,163.41000366210938,0.02313619636802322
12259,2021-01-11,171.30999755859375,172.0399932861328,169.13999938964844,170.24000549316406,4553100.0,0.0008763373058842117,1.2925002261692953,26.74408848207475,69.73818861934183,57.98053287933473,-7.298274310371795,-8.44513030161562,-13.166196421232968,-22.329145580983777,19.845088947650286,2.899993896484375,-0.007456102034751666,7.844997406005859,1.5555300966712764,14.134464715340442,4.700263751338582,10.989731060673137,-10.175530092669533,87.44549007713204,34.34291877392162,3.1447336546672915,1,-4.649993896484375,-5.154998779296875,-15.559993743896484,-21.93499755859375,5.1999969482421875,0,0.013892971319426017,1.416147773260167,171.16000366210938,-1.1377414405515038,167.94000244140625,-3.5210193941336754,164.22000122070312,0.013892971319426017
12260,2021-01-12,172.3000030517578,173.66000366210938,170.97000122070312,171.2899932861328,3406600.0,0.005779029287683368,-2.2606210812510406,0.9439413601813955,77.89707030323419,63.06175132660699,-7.364996438124649,-8.974577104029834,-13.606339992142466,-23.015882614798898,21.22801523127025,2.69000244140625,0.482185352848262,8.250502777099598,0.9816638572153238,15.519341696983872,4.616083317157461,11.884922237041735,-10.468603633789058,88.26573735916226,34.162817865594675,3.6344194599421398,1,-5.090003967285156,-5.69000244140625,-15.885002136230469,-22.925003051757812,6.0500030517578125,1,0.011955876506716923,1.2925002261692953,171.30999755859375,1.416147773260167,171.16000366210938,-1.1377414405515038,167.94000244140625,0.011955876506716923
12261,2021-01-13,171.41000366210938,172.85000610351562,170.8699951171875,172.2899932861328,2953900.0,-0.005165405536186163,-1.020412452997641,-0.8712684312303601,74.03997316306902,65.75845989419555,-5.443731125698548,-7.584238666419708,-12.113902718695101,-21.826148456088646,22.481530368102003,1.980010986328125,1.2032265944320955,6.796002960205072,-0.9272888944408635,14.519294814851008,2.9343570328821045,10.65764888752804,-8.632315904609385,74.54750076811808,20.147081294675303,3.861645927322964,1,-4.200004577636719,-4.8000030517578125,-13.992500305175781,-21.050003051757812,1.67999267578125,2,0.04556325413765894,-2.2606210812510406,172.3000030517578,1.2925002261692953,171.30999755859375,1.416147773260167,171.16000366210938,0.04556325413765894
12262,2021-01-14,171.7100067138672,172.5399932861328,170.35000610351562,171.10000610351562,3416300.0,0.0017502073703306031,-1.0758166342447624,-0.6931906850930277,81.10142609717134,68.34979996679047,-4.840263643086047,-7.535786154405997,-11.828121475994266,-21.849731363140165,23.719189830530752,2.1899871826171875,2.010269737607018,6.629505920410168,-1.633843641116414,14.89285548193675,2.497831139646877,10.761180701173458,-8.061733683998455,59.37508940691032,1.5820478463288197,4.131674780763297,1,-4.500007629394531,-5.100006103515625,-13.605003356933594,-21.350006103515625,1.1399993896484375,3,0.04618247257421393,-1.020412452997641,171.41000366210938,-2.2606210812510406,172.3000030517578,1.2925002261692953,171.30999755859375,0.04618247257421393
12263,2021-01-15,169.19000244140625,171.08999633789062,167.57000732421875,170.97999572753906,3734600.0,-0.014675931360600303,2.502486202524919,-2.9344122870650624,69.75403127607504,69.91524926379984,-1.706470189987158,-4.6999245510397145,-8.794342343192568,-19.07617174757803,24.45049819475579,4.1399993896484375,2.8961422887877006,3.7560012817382926,-4.578684051796785,12.09068661527337,-0.4113413850292602,7.9233439485058454,-4.740790960958265,26.60092104010383,-31.91725005750575,4.167342666767545,1,-1.720001220703125,-2.5800018310546875,-10.200000762939453,-18.19499969482422,10.199996948242188,4,0.0683846084193811,-1.0758166342447624,171.7100067138672,-1.020412452997641,171.41000366210938,-2.2606210812510406,172.3000030517578,0.0683846084193811
12264,2021-01-19,174.19000244140625,174.6999969482422,171.19000244140625,171.19000244140625,6277800.0,0.029552573602755317,-1.339996337890625,-1.6759839398511622,76.56638201479475,71.64120037105764,-5.397576878938821,-9.269448419881797,-13.364359350424252,-23.80118646991224,25.445513780652394,5.5099945068359375,3.5267766880780584,8.181001281738276,-0.9091169228425713,17.271119486319122,3.635942179447852,12.726060384028699,-9.003927586425363,92.84719145848983,31.32936403429857,4.545059102290424,1,-5.805000305175781,-7.060005187988281,-14.474998474121094,-20.709999084472656,-3.660003662109375,1,0.024915300976303234,2.502486202524919,169.19000244140625,-1.0758166342447624,171.7100067138672,-1.020412452997641,171.41000366210938,0.024915300976303234
12265,2021-01-20,173.3300018310547,175.17999267578125,172.7899932861328,174.83999633789062,4329500.0,-0.004937141043102389,1.1826606188555144,-0.5033315022786459,74.78579508419718,73.6357319237907,-3.3329377849146056,-8.095186691179435,-12.189303533809266,-22.681023678928796,26.11680347682876,2.3899993896484375,3.95826332501332,6.8580009460449105,-2.745108873132949,16.46111076522277,2.0564460364559807,11.65955585563384,-7.192534766747656,75.6899552461462,8.714575499394812,4.801554909588931,1,-3.3300018310546875,-5.9600067138671875,-13.169998168945312,-19.455001831054688,-1.05999755859375,2,0.018346464213857105,-1.339996337890625,174.19000244140625,2.502486202524919,169.19000244140625,-1.0758166342447624,171.7100067138672,0.018346464213857105
12266,2021-01-21,175.10000610351562,175.47000122070312,172.11000061035156,174.4199981689453,3583900.0,0.01021175938246488,3.7324013281610986,-0.4503380187754525,75.04038090237528,74.50704896679915,-3.7965607028271506,-9.346517410064394,-13.687468163648532,-24.162603738084727,27.657582411781036,3.3600006103515625,4.680678183969405,7.994504547119135,-2.1426791489813297,18.1316882432196,2.9259126990689026,13.063096395169367,-7.877435965831694,95.31651388550878,27.256201486696625,5.068591848050226,1,-3.5800018310546875,-7.5850067138671875,-13.817501068115234,-21.225006103515625,2.5699920654296875,3,0.018560821740226885,1.1826606188555144,173.3300018310547,-1.339996337890625,174.19000244140625,2.502486202524919,169.19000244140625,0.018560821740226885
12267,2021-01-22,172.80999755859375,175.4499969482422,172.75,174.49000549316406,3736800.0,-0.013078289349505057,-1.9999915229093375,-2.4705710759564683,66.93985946681246,73.98478965856347,-0.8304235010868695,-6.583627931627035,-11.097623553114488,-21.626493425696026,29.104772738082175,2.6999969482421875,5.23705517236229,5.189996337890619,-5.011573554991742,15.39156623077298,0.089211391449453,10.290781284331786,-4.432787069287144,66.32904155415716,1.4071395069232153,5.100784946441178,1,-1.2899932861328125,-5.2949981689453125,-11.52749252319336,-18.769996643066406,2.0800018310546875,4,0.0016202695634084385,3.7324013281610986,175.10000610351562,1.1826606188555144,173.3300018310547,-1.339996337890625,174.19000244140625,0.0016202695634084385
12268,2021-01-25,172.9199981689453,174.57000732421875,170.67999267578125,173.3699951171875,5401900.0,0.0006365407783439636,1.7298143795608714,0.2678540612710148,72.46008984868702,74.28722312849068,-0.7426074208660509,-6.0641616512576775,-10.747842681940654,-21.465857982193995,30.771560103610458,3.8900146484375,5.901581024810042,4.702996826171869,-5.257073413636164,14.663067065979902,-0.27703829373214717,9.683031946075886,-3.5497969772432043,46.764123114953584,-22.52835383637764,4.98003511990401,1,-1.399993896484375,-5.404998779296875,-11.637493133544922,-18.87999725341797,-2.3300018310546875,0,-0.00040476559201274576,-1.9999915229093375,172.80999755859375,3.7324013281610986,175.10000610351562,1.1826606188555144,173.3300018310547,-0.00040476559201274576
12269,2021-01-26,171.47000122070312,174.27999877929688,171.3000030517578,172.07000732421875,5341900.0,-0.00838536296319825,-5.340399974027661,1.3333559391000644,66.73586345167757,73.04708903387329,0.8185524200492864,-4.047482631063133,-8.98115501761498,-19.795776983511246,32.64289469140245,2.9799957275390625,6.06159276305749,2.761499786376959,-6.793965476233609,12.316965048987527,-2.016232844928311,7.5392324176822285,-1.245828024940863,16.492842079778796,-54.28420260901733,4.77773263130528,1,0.0500030517578125,-3.9550018310546875,-10.187496185302734,-17.18499755859375,-8.220001220703125,1,0.04618882669016422,1.7298143795608714,172.9199981689453,-1.9999915229093375,172.80999755859375,3.7324013281610986,175.10000610351562,0.04618882669016422
12270,2021-01-27,162.92999267578125,167.6199951171875,162.0399932861328,166.4499969482422,10011200.0,-0.04980468002639027,-1.1056598558765018,5.8666141091500945,47.97232410195797,70.15068358263875,8.816832793029931,4.856508737361963,-0.1784765185702497,-11.125901626101609,33.38196499563101,9.430007934570312,5.6099167196687745,-5.851508331298817,-15.194071399052774,3.4910547364551405,-10.52278986517581,-1.180226797421824,12.540008544921875,6.626946119350246,-64.15673014372469,4.6712815338769795,1,5.825004577636719,4.5850067138671875,-1.2249870300292969,-8.644989013671875,5.010009765625,2,0.046645838367151304,-5.340399974027661,171.47000122070312,1.7298143795608714,172.9199981689453,-1.9999915229093375,172.80999755859375,0.046645838367151304
12271,2021-01-28,169.22999572753906,171.10000610351562,165.13999938964844,167.8800048828125,6796600.0,0.03866693263955612,1.3418440609270967,-0.3835196608391457,51.87553382421127,66.9033622189765,2.4306883767605427,-0.853231812618418,-6.206498678476294,-17.16276132407208,34.298187195488104,8.170013427734375,5.351184587730728,0.04599456787110512,-8.58411970048104,8.67610883622325,-4.269062566304967,4.3610517020471775,5.971405334472649,53.61670751606098,-14.075557350336744,4.315057134176074,1,-0.47499847412109375,-1.714996337890625,-7.524990081787109,-14.944992065429688,-7.1199951171875,3,0.017963768963371596,-1.1056598558765018,162.92999267578125,-5.340399974027661,171.47000122070312,1.7298143795608714,172.9199981689453,0.017963768963371596
12272,2021-01-29,165.69000244140625,168.0,164.02000427246094,166.64999389648438,5969800.0,-0.020918237756338498,1.1748588771877162,-0.7111096040599957,42.12042961970426,63.832962034935306,5.6177025786846855,3.0801726059108887,-2.483566942040028,-13.358377559376123,35.03765433017459,5.209991455078125,4.741815724901926,-3.643498992919916,-11.896005510270527,4.6090075244306945,-7.769752251595236,0.48275426575540337,9.248170465087895,29.130128219960127,-34.65941742327763,4.12625325867531,1,3.0649948120117188,2.2849960327148438,-4.194999694824219,-11.404998779296875,4.6699981689453125,4,0.07230367282887573,1.3418440609270967,169.22999572753906,-1.1056598558765018,162.92999267578125,-5.340399974027661,171.47000122070312,0.07230367282887573
12273,2021-02-01,172.4600067138672,173.0,167.02000427246094,167.36000061035156,5715600.0,0.040859461480514225,-1.069203110892877,-5.312553644657787,51.39125121603187,61.035725279517195,-0.7148451745050579,-3.19771993747014,-8.897604448928433,-19.751205368808456,35.82280815776107,7.30999755859375,4.395127021343484,2.710005187988287,-5.273168768804396,10.69317914478097,-1.2815817904080404,6.701592166384614,2.2202026002197215,85.13079045229075,23.328368310355913,3.991586978396339,2,-3.7050094604492188,-4.485008239746094,-11.430004119873047,-18.175003051757812,-3.040008544921875,0,0.014090180802398544,1.1748588771877162,165.69000244140625,1.3418440609270967,169.22999572753906,-1.1056598558765018,162.92999267578125,0.014090180802398544
12274,2021-02-02,174.75,175.6999969482422,172.00999450683594,173.0500030517578,4861200.0,0.01327840193078611,1.0500065697731098,0.3333323360280522,52.87355828135217,58.60103230142332,-3.2598579818244104,-4.744098644791961,-10.73481793608235,-21.704997234325617,35.95766613584095,3.69000244140625,3.955395785787175,4.373498535156244,-3.0699245906398573,11.816921660952346,0.6517869722581793,8.09521009805431,-12.710006713867188,93.04541219943209,33.16152682650489,3.7217115628980544,2,-5.8800048828125,-6.660003662109375,-13.71999740600586,-20.464996337890625,0.1999969482421875,1,-0.023805457293902044,-1.069203110892877,172.4600067138672,1.1748588771877162,165.69000244140625,1.3418440609270967,169.22999572753906,-0.023805457293902044
12275,2021-02-03,168.5800018310547,175.25999450683594,168.5,174.77999877929688,5019200.0,-0.03530757178223354,-1.1257842321063125,-3.6470635754099683,47.04654486180944,55.49060607469377,2.419981902428731,1.9321441275399138,-4.294325653178504,-15.191504655505355,35.8042541199314,6.7599945068359375,3.7471764761334043,-2.0549995422363168,-8.80669293506483,4.696693850592197,-5.430846238650588,1.3208471541779545,-6.2668084716796955,39.04109946959998,-18.20356507629971,3.3758466964142615,2,0.2899932861328125,-0.44499969482421875,-7.549999237060547,-14.294998168945312,4.9900054931640625,2,-0.03161704694010048,1.0500065697731098,174.75,-1.069203110892877,172.4600067138672,1.1748588771877162,165.69000244140625,-0.03161704694010048
12276,2021-02-04,172.0,172.1199951171875,168.05999755859375,169.9600067138672,3519800.0,0.020287092963569453,2.561427108639348,-0.3290313371381881,50.28413992392435,53.63997056992844,-1.6606291105020716,-0.9224031898465057,-7.384005061861046,-18.231540890074314,34.79048611829667,4.05999755859375,2.9015996094697414,0.975998687744152,-5.080143086982588,7.032140462470892,-2.052072199619232,4.004069575107536,-9.419070568847673,68.32192407179997,10.878021654988629,3.0280708873633757,2,-3.1300048828125,-3.8649978637695312,-10.96999740600586,-17.714996337890625,2.910003662109375,3,-0.023604636968568293,-1.1257842321063125,168.5800018310547,1.0500065697731098,174.75,-1.069203110892877,172.4600067138672,-0.023604636968568293
12277,2021-02-05,169.92999267578125,173.17999267578125,168.05999755859375,172.8000030517578,4045000.0,-0.01203492630359737,1.8209420122322872,-1.4068724615350092,50.73150453178038,51.22568331249437,-0.04706176226594039,1.3748210590882195,-5.020264643577207,-15.82424027419708,33.56865522800651,5.1199951171875,2.0540261882813695,-1.1935081481933594,-7.099844718418325,4.712828422031606,-4.146676433305828,1.7596601369191092,-7.086681894287125,33.525240308551254,-26.670872524919737,2.9531682851124788,2,-1.05999755859375,-1.6999969482421875,-8.292491912841797,-15.644989013671875,7.2100067138671875,4,-0.04601890426930033,2.561427108639348,172.0,-1.1257842321063125,168.5800018310547,1.0500065697731098,174.75,-0.04601890426930033
12278,2021-02-08,175.1199951171875,175.38999938964844,170.83999633789062,171.33999633789062,4597600.0,0.030542003560893205,1.1064793229630256,-1.317067983773639,50.9158876482299,49.4679082232224,-5.467100373066245,-3.6926199696363824,-9.912389012524017,-20.67703623837312,31.78717204823649,5.4600067138671875,1.1287154500690235,3.79849472045899,-2.3725652933383117,9.969554734256292,0.7129647135603534,6.884024727357627,-12.019550612358415,92.40835239017765,34.84111512305431,3.085530006898646,2,-6.25,-6.8899993896484375,-13.482494354248047,-20.834991455078125,4.230010986328125,0,-0.02718133074210416,1.8209420122322872,169.92999267578125,2.561427108639348,172.0,-1.1257842321063125,168.5800018310547,-0.02718133074210416
12279,2021-02-09,173.69000244140625,175.22000122070312,173.3300018310547,174.5,2777700.0,-0.008165787549413328,-1.4705894085967888,-0.21428513761171616,50.350604332912575,49.73216158221735,-4.122621535446427,-2.1873264603364078,-8.138576941620045,-18.899400466278223,29.90941530377531,1.8899993896484375,0.5256025712524206,2.2495018005371037,-4.011755202976275,8.510758804050482,-0.8811267012195856,5.380130302293793,-10.337566887708903,76.80768726359811,20.643352036320223,3.1306285017566844,2,-3.8300018310546875,-5.4600067138671875,-11.665000915527344,-19.404998779296875,0.6699981689453125,1,-0.02458405326985591,1.1064793229630256,175.1199951171875,1.8209420122322872,169.92999267578125,2.561427108639348,172.0,-0.02458405326985591
12280,2021-02-10,174.36000061035156,176.13999938964844,172.6199951171875,175.1999969482422,3414600.0,0.003857436579697948,1.588237274063436,1.037035641624595,49.26352964544883,49.44193889568819,-3.353414202921101,-2.8407273758180054,-8.494692157711711,-19.225826557438523,27.759296440926256,3.5200042724609375,-0.23064430196319563,2.81650009155274,-3.5707968028945913,9.203796986000071,-0.37714835567092564,6.010148538776406,-10.760613828763326,77.97031712968646,25.653104428363818,3.193648447223671,2,-4.279998779296875,-5.650001525878906,-11.235004425048828,-19.775001525878906,1.6199951171875,2,0.0033837826096887458,-1.4705894085967888,173.69000244140625,1.1064793229630256,175.1199951171875,1.8209420122322872,169.92999267578125,0.0033837826096887458
12281,2021-02-11,179.22000122070312,179.64999389648438,175.44000244140625,176.0,4776000.0,0.02787336885374514,1.0637280934678703,-3.8333514986376023,56.06893008752494,50.9917722810016,-7.428492828565396,-7.46853821501395,-13.050722121566395,-23.68272372910758,25.75791322897395,5.2899932861328125,-0.618824871848517,7.286000823974604,0.03632633099928739,14.53567531694992,3.6611635774869455,10.910838070462262,-15.118989934792467,96.28996711262543,43.855471297050585,3.624837246487659,2,-5.885002136230469,-8.375007629394531,-15.750003814697266,-24.63500213623047,0.8800048828125,3,-0.03152546511550691,1.588237274063436,174.36000061035156,-1.4705894085967888,173.69000244140625,1.1064793229630256,175.1199951171875,-0.03152546511550691
12282,2021-02-12,179.63999938964844,179.89999389648438,177.3300018310547,178.0,2532500.0,0.0023434782171889434,1.379635058668946,0.5093163875541402,56.32530293524896,51.540000249803505,-6.3269303106794155,-7.656534621437402,-13.227815132698595,-23.66625886823607,23.902763954232707,2.5699920654296875,0.2765832212108137,7.309499359130854,-0.7146413795727824,15.33364009783449,3.2974289897790356,11.321569728482672,-14.606049147103363,97.1303026832571,42.16183461598213,4.0120703693518225,2,-5.660003662109375,-8.670005798339844,-16.170001983642578,-25.05500030517578,-0.8600006103515625,4,-0.026330414961088122,1.0637280934678703,179.22000122070312,1.588237274063436,174.36000061035156,-1.4705894085967888,173.69000244140625,-0.026330414961088122
12283,2021-02-16,180.75999450683597,181.8000030517578,178.83999633789062,180.0,3887600.0,0.006234664445518012,1.084503258597809,0.4634114571218737,58.79900972498625,52.198383743540624,-6.868001503498107,-8.290341815481867,-14.062059135820817,-24.365512288885014,23.253274852906596,2.9600067138671875,0.6519514279155771,7.850994873046915,-0.8588045750442461,16.560794321138076,3.4960951490013485,12.205894597092481,-14.536760771975736,88.67094067527594,27.644397251942422,4.354899724045574,2,-5.829994201660185,-8.839996337890653,-16.39999771118167,-25.74499511718753,-1.860000610351591,1,-0.020026528143375355,1.379635058668946,179.63999938964844,1.0637280934678703,179.22000122070312,1.588237274063436,174.36000061035156,-0.020026528143375355
12284,2021-02-17,178.52999877929688,180.2100067138672,176.36000061035156,178.32000732421875,4315100.0,-0.012336776915838898,1.156861739412901,0.2763065432569616,66.78142497715118,54.391148200800814,-4.5208397214885,-6.027570073417792,-11.542477231743817,-21.667745535260025,21.673108257868414,4.399993896484403,1.7398309908335534,5.403999328613281,-3.649650883938506,14.457649541165068,0.8771742223374019,9.93082443488916,-10.749088112746875,64.37906921467169,-3.382892210900309,4.526825106275889,2,-3.5999984741210938,-6.6100006103515625,-12.12249755859375,-21.48999786376953,-0.0399932861328125,2,0.004593106647765577,1.084503258597809,180.75999450683597,1.379635058668946,179.63999938964844,1.0637280934678703,179.22000122070312,0.004593106647765577
12285,2021-02-18,176.50999450683594,177.52000427246094,174.1999969482422,177.42999267578125,4195100.0,-0.011314649001695876,5.036259727289121,-4.381121929952042,58.62559471336966,55.31797651073918,-1.4054712951723332,-3.96015265331755,-9.39674920649884,-19.211397277222915,19.725429961430116,4.3300018310546875,1.9293837032995782,3.2249954223632926,-5.954557980502983,12.404548825229568,-1.3647812790698595,7.814772123796445,-7.327174601765165,30.394680308548526,-37.539043476361755,4.589776701433138,2,-1.5799942016601562,-4.589996337890625,-10.102493286132812,-19.469993591308594,11.69000244140625,3,-0.012180578796636365,1.156861739412901,178.52999877929688,1.084503258597809,180.75999450683597,1.379635058668946,179.63999938964844,-0.012180578796636365
12286,2021-02-19,178.35000610351562,179.57000732421875,176.63999938964844,177.86000061035156,4248500.0,0.010424404588650127,1.0,-0.5326157265354187,65.6296341507523,56.9733242461805,-2.5144277741402163,-5.843813694385005,-11.079648727420903,-20.62596199071487,18.086268120676515,3.0600128173828125,1.9273453650469605,4.902507019042957,-4.52407213203864,14.329086170124555,0.18921744350214453,9.61579659458377,-7.90546788377614,54.60533976878937,-17.48343540256611,4.713289575540805,2,-2.0300064086914062,-6.4300079345703125,-11.440006256103516,-20.855003356933594,7.829986572265625,4,-0.013288535435210469,5.036259727289121,176.50999450683594,1.156861739412901,178.52999877929688,1.084503258597809,180.75999450683597,-0.013288535435210469
12287,2021-02-22,173.08999633789062,176.9199981689453,172.67999267578125,176.0,4386900.0,-0.029492624533873357,-1.2734546942114953,-5.938716407685361,50.80788604163429,56.96132406766988,3.621843100914049,-0.5921093294068953,-5.732982117974586,-15.024573821707975,16.01286443920867,5.670013427734375,2.6250018747208514,-0.37150268554688637,-9.794926511732427,9.051921140638655,-5.083214598639643,4.34020922754587,-1.5099116349493045,4.495649075020621,-63.219345090524655,4.71171191309277,2,4.120002746582031,-1.1699981689453125,-6.179996490478516,-15.594993591308594,12.850006103515625,0,0.04049921956171687,1.0,178.35000610351562,5.036259727289121,176.50999450683594,1.156861739412901,178.52999877929688,0.04049921956171687
12288,2021-02-23,172.85000610351562,174.44000244140625,168.50999450683594,174.1699981689453,6514400.0,-0.0013865055141980553,5.376350525443613,0.4536049499239683,47.42827047792144,56.636620306004204,3.9179917032702463,-0.3769584373871169,-5.280964479193159,-14.434109390060542,14.573537355826977,5.9300079345703125,2.9163795218013604,-0.6079933166503793,-10.032315817597919,8.81632918429716,-5.320154567124149,4.1041679338233905,8.949996948242188,37.09407750935089,-26.284229854060065,4.71216125047377,2,2.30499267578125,-0.9300079345703125,-5.940006256103516,-14.7550048828125,16.139999389648466,1,0.034307159192287884,-1.2734546942114953,173.08999633789062,1.0,178.35000610351562,5.036259727289121,176.50999450683594,0.034307159192287884
12289,2021-02-24,179.38999938964844,179.77000427246094,170.57000732421875,171.6300048828125,5100500.0,0.0378362340480114,1.1596226138006007,-5.878819055105367,64.48673045557976,58.32808706268542,-1.9315510024904938,-6.633274012308135,-11.504062878823731,-20.60263816838892,13.203939720002008,9.199996948242188,3.5455605081552335,5.536000061035168,-4.197122741847068,15.269122863917403,0.66943865959405,10.402561462476285,2.1442034912109307,96.62518158756315,28.9221563990084,4.866561401441111,2,-4.2350006103515625,-7.470001220703125,-12.349998474121094,-20.449996948242188,12.669998168945284,2,-0.002731509531363141,5.376350525443613,172.85000610351562,-1.2734546942114953,173.08999633789062,1.0,178.35000610351562,-0.002731509531363141
12290,2021-02-25,170.52999877929688,178.5,170.05999755859375,178.5,6099600.0,-0.04938960165280437,1.1179425718235112,-1.0270627400163992,48.280700326663016,57.46272820036743,7.071694315941016,2.9779759172375293,-2.3787769864219115,-11.452772861470919,13.684613128353323,9.330001831054688,3.5979146483239504,-3.704000854492193,-12.14964166428274,4.7416399552983535,-7.926821259387481,0.5188195504030944,10.743719934082037,17.9396316211704,-47.6326665012112,4.222820404895279,2,4.625,1.3899993896484375,-2.7724990844726562,-9.849998474121094,26.399993896484375,3,0.04667804357501448,1.1596226138006007,179.38999938964844,5.376350525443613,172.85000610351562,-1.2734546942114953,173.08999633789062,0.04667804357501448
12291,2021-02-26,172.27000427246094,173.85000610351562,169.1300048828125,173.27999877929688,6060600.0,0.010203515543420583,3.390680113269412,0.12672451093386838,52.7581467440901,57.066377512460896,4.740689939897436,1.5572380895349056,-3.812011815419339,-12.828858222294343,14.182261522676948,4.720001220703125,3.8440622251788454,-2.1159957885742244,-10.287411582359596,6.055420005211147,-6.201703685466896,1.969712108318447,8.74843995678711,33.39259773205264,-34.73667173972857,4.0857078968926785,2,2.8849945068359375,-0.350006103515625,-3.5850067138671875,-10.460006713867188,22.319992065429688,4,0.09247107610554473,1.1179425718235112,170.52999877929688,1.1596226138006007,179.38999938964844,5.376350525443613,172.85000610351562,0.09247107610554473
12292,2021-03-01,177.6699981689453,177.86000061035156,173.08999633789062,174.5,4771500.0,0.031346106475645064,1.6873240405238703,-3.1386291187623696,52.99085582033639,56.421027078610905,-1.081910397712278,-3.055904169875049,-8.909019716827373,-17.877578558694097,15.230297828290048,5.589996337890625,4.266825531000791,2.6849983215332145,-4.499127826791721,9.86912446985815,-0.9070647526292532,6.277061395695682,3.0982770658544894,81.34987315973201,15.618749235091272,3.5920630741624695,3,-3.30999755859375,-5.75,-8.152496337890625,-14.424995422363281,15.419998168945312,0,0.047897757609834724,3.390680113269412,172.27000427246094,1.1179425718235112,170.52999877929688,1.1596226138006007,179.38999938964844,0.047897757609834724
12293,2021-03-02,174.88999938964844,177.66000366210938,174.14999389648438,177.57000732421875,5401500.0,-0.015646979275889872,1.4545517598288455,-0.8454288588633398,51.36425314326575,54.70800798595697,0.8692783045842702,-0.08908990179725151,-5.843709681977543,-14.75523320204644,15.284797978771,3.5200042724609375,3.8153969347889074,-0.21650009155274574,-7.302343903263051,6.869343720157559,-3.7594219974079124,3.326421814302421,5.633110230592081,54.13528982379253,-9.773589827987479,3.542921905855158,3,-0.75,-2.970001220703125,-5.37249755859375,-11.644996643066406,20.30999755859375,1,0.06318258957242495,1.6873240405238703,177.6699981689453,3.390680113269412,172.27000427246094,1.1179425718235112,170.52999877929688,0.06318258957242495
12294,2021-03-03,170.58999633789062,175.6199951171875,170.36000061035156,174.08999633789062,4715900.0,-0.024586900719106075,-1.6565686146068541,1.3059662827308596,46.040743305891446,53.30969116290383,4.385756863868835,4.093133567204859,-1.3208551369315558,-10.180716944682104,14.569601179392874,5.2599945068359375,3.1595224210905144,-4.3085029602050895,-11.676999832256172,3.059993911845993,-7.992751396230631,-0.6242545241795483,9.6928509800818,15.581560468479266,-44.62576552970974,3.6842484360255434,3,3.5500030517578125,1.3300018310546875,-1.0724945068359375,-7.344993591308594,24.839996337890625,2,0.10786100914632901,1.4545517598288455,174.88999938964844,1.6873240405238703,177.6699981689453,3.390680113269412,172.27000427246094,0.10786100914632901
12295,2021-03-04,163.25,170.85000610351562,161.6699981689453,170.5,8318900.0,-0.04302712055490154,1.3094324123052827,2.0714285714285716,34.0586919661815,49.80180869795152,10.78072668553608,11.608520532048828,6.116807522018462,-2.627019135376969,14.967249221492136,9.180007934570312,1.9969656199657493,-11.381999206542957,-19.99342031194962,-2.7705781011362944,-15.687709759246275,-7.07628865383964,16.797390261749683,9.75912040021564,-43.98857369846891,4.305710552703329,3,7.470001220703125,8.485000610351562,6.2675018310546875,-0.00499725341796875,29.17999267578125,3,0.17647777983824642,-1.6565686146068541,170.58999633789062,1.4545517598288455,174.88999938964844,1.6873240405238703,177.6699981689453,0.17647777983824642
12296,2021-03-05,167.94000244140625,168.8300018310547,162.02999877929688,167.5399932861328,5681200.0,0.028728958293453344,5.238512203487111,-0.055173676589439655,39.238413523845516,48.516311751530544,4.982765918189273,6.955362846594284,1.6338539706084703,-7.119384901739011,15.48748605139998,6.8000030517578125,0.6187361860290537,-6.488996887207037,-15.541765533574704,2.5637717591606304,-11.01538121039087,-1.9626125640232033,11.372292136631245,38.727630185065806,-9.138679781319055,4.526384323183829,3,2.779998779296875,3.7949981689453125,0.19499588012695312,-3.8499984741210938,23.30000305175784,4,0.17262111356994603,1.3094324123052827,163.25,-1.6565686146068541,170.58999633789062,1.4545517598288455,174.88999938964844,0.17262111356994603
12297,2021-03-08,162.11000061035156,168.27000427246094,161.77000427246094,166.38999938964844,6065400.0,-0.0347147894861366,-1.6209722572587046,-10.699752050352851,34.213651951895145,47.04802080419429,10.159882338718035,12.827125297785415,7.604526673856412,-1.1873498927896549,15.841983349319703,6.5,-0.32606067787187953,-11.927999114990229,-22.36814431004086,-1.487853919939596,-17.14807171251553,-6.7079265174649265,16.496602111322233,2.7517341478985533,-38.30264458082269,5.220072597525309,3,8.610000610351562,9.625,6.024997711181641,1.9800033569335938,28.220001220703125,0,0.2003577546434545,5.238512203487111,167.94000244140625,1.3094324123052827,163.25,-1.6565686146068541,170.58999633789062,0.2003577546434545
12298,2021-03-09,170.36000061035156,171.85000610351562,166.2899932861328,167.1699981689453,7610300.0,0.05089136986576004,-1.2464642852739176,-0.7453278858014788,43.72407688327861,44.74105929616083,1.6981044289604768,4.429328055082408,-0.356389730538325,-9.279761160579682,15.541306706378515,9.740005493164062,-1.6343413552342838,-3.439999389648449,-13.992705070352173,7.112706291055275,-8.716352230000325,1.8363534507034274,7.569137929213099,62.29393793882701,23.19071274548208,5.276352840351866,3,-0.27500152587890625,1.375,-1.9950027465820312,-6.269996643066406,22.80999755859375,1,0.1334233132548952,-1.6209722572587046,162.11000061035156,5.238512203487111,167.94000244140625,1.3094324123052827,163.25,0.1334233132548952
12299,2021-03-10,169.4199981689453,173.0,169.30999755859375,171.64999389648438,4270500.0,-0.005517741477098381,-2.0122506430497684,-0.6990576867884818,44.46180654881095,44.31673776528838,1.2014844483313425,5.305021529670569,0.8464565275008908,-8.158572668075152,15.146695327126466,3.69000244140625,-1.8876169444851598,-4.166501617431635,-14.899811857542204,6.566808622678934,-9.533156737486934,1.2001535026236638,7.85877475579457,68.40246026049024,27.032846347705977,5.366655120055291,3,0.345001220703125,2.31500244140625,-1.0550003051757812,-5.329994201660156,22.509994506835938,2,0.15216620858175856,-1.2464642852739176,170.36000061035156,-1.6209722572587046,162.11000061035156,5.238512203487111,167.94000244140625,0.15216620858175856
12300,2021-03-11,174.9499969482422,175.60000610351562,172.47000122070312,172.50999450683594,5002700.0,0.03264076755438494,-1.484141689373297,-1.094173594717575,47.48891483859829,43.731267553567065,-4.0628552665793904,-0.1881567739264085,-4.345539708530623,-13.469876494362069,14.532545868901684,6.1800079345703125,-1.844012863710475,1.3339973449706974,-9.411500342080302,12.079495032021697,-4.038751498554802,6.706746188496197,1.7044249862659058,95.30000673019529,53.30765349880795,5.372748843525496,3,-5.18499755859375,-3.214996337890625,-6.470001220703125,-10.7449951171875,12.110000610351534,3,0.11706199534029116,-2.0122506430497684,169.4199981689453,-1.2464642852739176,170.36000061035156,-1.6209722572587046,162.11000061035156,0.11706199534029116
12301,2021-03-12,173.57000732421875,174.10000610351562,170.75,173.02000427246094,3514600.0,-0.007887908820208178,3.1614966876119532,0.225410861245216,50.376066406121126,43.44073539643203,-2.7704052273245736,0.7872069280718392,-2.627264988414936,-11.886097403393478,13.218060450548458,4.1999969482421875,-3.160564586697461,0.23650741577148438,-10.180718522538342,10.65373335408131,-4.972105553383415,5.445120384926383,2.4850376596668298,85.32177505039371,36.992378982646144,5.208612969154909,3,-3.9050064086914062,-1.8350067138671875,-5.067508697509766,-9.365005493164062,11.699996948242159,4,0.10865924154933704,-1.484141689373297,174.9499969482422,-2.0122506430497684,169.4199981689453,-1.2464642852739176,170.36000061035156,0.10865924154933704
12302,2021-03-15,174.91000366210938,175.08999633789062,171.75999450683594,173.47000122070312,3876500.0,0.00772020672550644,2.7000271269200775,2.6181717297822167,51.5865666211316,43.46543689397268,-5.076977164504569,-0.9753232700726926,-3.6554324276339116,-12.974760869356032,11.779358633641149,3.3300018310546875,-3.0647690967729204,1.8130035400390625,-8.208637439007674,11.8346445190858,-3.19781694948432,6.823824029562445,0.69000244140625,92.58859837316292,41.06841606213192,5.010820489523371,3,-6.265007019042969,-3.1750030517578125,-6.407505035400391,-10.705001831054688,13.989990234375028,0,0.0933623091255602,3.1614966876119532,173.57000732421875,-1.484141689373297,174.9499969482422,-2.0122506430497684,169.4199981689453,0.0933623091255602
12303,2021-03-16,177.13999938964844,178.80999755859375,175.8300018310547,176.25,4132600.0,0.012749389290774626,-2.445090274041472,0.6180540838384266,48.14387019981188,43.69911765996384,-7.771502739295613,-3.6790521900717295,-5.587357757895234,-14.939022645001586,10.176967721710579,3.899993896484375,-3.274229084756712,4.2239990234375,-5.334984180478784,13.782982227353784,-0.5554925785206422,9.003490625395642,-15.470001220703125,82.42107190583882,35.09419732527704,4.779491601958148,3,-6.900001525878906,-5.404998779296875,-8.590003967285156,-11.720001220703125,8.660003662109375,1,0.07446089244018039,2.7000271269200775,174.91000366210938,3.1614966876119532,173.57000732421875,-1.484141689373297,174.9499969482422,0.07446089244018039
12304,2021-03-17,179.35000610351562,180.17999267578125,174.4199981689453,175.44000244140625,4004800.0,0.012476045622004994,1.068229260835977,4.3932655545459225,58.17272861464538,46.37845506534872,-9.61985596743554,-6.139238084810984,-7.405893490134275,-16.79270099191615,9.113666350465646,5.7599945068359375,-3.8746216464967915,6.39300537109375,-3.273791742145619,16.05980248433312,1.5596068144740798,11.22640392771342,-17.33720794677734,91.19843884505602,38.49554396311842,4.833398556619679,3,-8.375007629394531,-7.6150054931640625,-10.800010681152344,-13.930007934570312,9.470001220703125,2,0.0770559888213953,-2.445090274041472,177.13999938964844,2.7000271269200775,174.91000366210938,3.1614966876119532,173.57000732421875,0.0770559888213953
12305,2021-03-18,174.36000061035156,179.77000427246094,174.24000549316406,176.16000366210938,4214400.0,-0.027822722739602068,-4.421585273724129,-0.46035840559462393,51.826600812842024,47.777142541903885,-3.227578752813571,-1.389820218758814,-2.112693236349628,-11.505137536707025,8.564510347772798,5.529998779296875,-4.349103347703561,1.5104995727539006,-8.037017169632747,11.058016315140549,-3.2632587984394377,6.284257943947239,-11.620514672851556,38.28211467886939,-16.166793143265508,4.773758371193331,3,-3.3850021362304688,-2.625,-5.31500244140625,-8.165000915527344,17.00000000000003,3,0.10076847903146069,1.068229260835977,179.35000610351562,-2.445090274041472,177.13999938964844,2.7000271269200775,174.91000366210938,0.10076847903146069
12306,2021-03-19,175.97999572753906,178.0500030517578,172.4499969482422,175.69000244140625,8447300.0,0.009291093780205761,1.528214931542237,-0.1611071080405205,48.41848898271299,49.35545776755031,-4.008725159361489,-3.3692158270301036,-3.4305305263393393,-12.842916558559864,7.4670050215494275,5.600006103515625,-4.165573031509922,3.24899520874024,-6.067093922250507,12.565084339730987,-1.4090493567551334,7.9070397742356135,-12.5428895205078,50.11879024234659,-0.8890194879555082,4.658044565495377,3,-2.7450027465820312,-4.2449951171875,-6.584995269775391,-9.279998779296875,14.230010986328125,4,0.06296171212669677,-4.421585273724129,174.36000061035156,1.068229260835977,179.35000610351562,-2.445090274041472,177.13999938964844,0.06296171212669677
12307,2021-03-22,180.10000610351562,181.69000244140625,177.75,178.2899932861328,4476100.0,0.02341181086488575,-1.7266458640225133,6.241568008418837,54.75625918153054,50.58125580068941,-5.932337490193106,-7.312017571969136,-7.314203460587464,-16.589859644011227,7.539971133033157,5.7100067138671875,-2.4969219740384574,7.018505096435547,-2.8646710153897743,16.901681208260868,2.0769170405228863,11.960093152348207,-15.993184437734357,82.79225765539928,30.850728323256718,4.941588055912664,3,-4.600006103515625,-8.365005493164062,-8.010009765625,-11.415008544921875,1.720001220703125,0,0.028706263152338485,1.528214931542237,175.97999572753906,-4.421585273724129,174.36000061035156,1.068229260835977,179.35000610351562,0.028706263152338485
12308,2021-03-23,178.77999877929688,182.57000732421875,177.7100067138672,181.91000366210938,4688500.0,-0.007329301940501076,1.1842639454662662,-1.7292722199273316,57.90693289256978,52.07515872777373,-3.679262558936159,-5.823547787862196,-5.872130674289792,-14.91935488941408,7.96355711652767,4.8600006103515625,-1.3581485889933447,5.401998138427729,-4.802516900311161,15.606513177166619,0.29974061905826943,10.504255657797188,-13.618186266978114,62.54936107655773,5.760333620009291,5.102257519369448,3,-2.1199951171875,-6.659996032714844,-6.305004119873047,-9.970001220703125,7.040008544921875,1,0.05660585740175894,-1.7266458640225133,180.10000610351562,1.528214931542237,175.97999572753906,-4.421585273724129,174.36000061035156,0.05660585740175894
12309,2021-03-24,178.89999389648438,182.69000244140625,178.77999877929688,179.99000549316406,5056100.0,0.0006711887124219995,-4.879696660280165,0.34824597324597323,67.55664272460234,54.304906270663075,-2.5849369614216187,-6.305417138303426,-5.870984741651682,-14.618811916560134,7.99504941096316,3.910003662109375,0.7858913876035558,5.5464935302734375,-4.599429989994491,15.692417050541366,0.47353177013945924,10.619455290407416,-12.345525799213618,62.98821765816457,0.23988678941927333,5.0729617601339685,3,-2.17999267578125,-6.719993591308594,-5.474994659423828,-8.219993591308594,1.610000610351591,2,0.03856908547054472,1.1842639454662662,178.77999877929688,-1.7266458640225133,180.10000610351562,1.528214931542237,175.97999572753906,0.03856908547054472
12310,2021-03-25,178.49000549316406,179.4499969482422,173.75,177.52999877929688,4878500.0,-0.0022917183751137715,2.9583454750639757,-0.8807307342339189,63.09258477264249,55.71785275583211,-1.810370341201292,-5.55322534414546,-5.374037442525747,-13.83733534342042,7.862939014604341,5.6999969482421875,1.7837406573591466,4.738504791259771,-5.564354471963895,15.041364054483438,-0.4129248403520478,9.88993442287159,-10.32198396147976,58.984426804790424,-6.521362629227063,5.151429631611833,3,-1.2650070190429688,-6.310005187988281,-5.065006256103516,-7.810005187988281,0.30999755859375,3,0.05787439919962534,-4.879696660280165,178.89999389648438,1.1842639454662662,178.77999877929688,-1.7266458640225133,180.10000610351562,0.05787439919962534
12311,2021-03-26,188.1999969482422,188.8699951171875,177.00999450683594,177.75999450683594,6363500.0,0.05440075722026916,1.0135826552368221,10.874926488118891,79.53362738554694,58.82308172965604,-10.311187635797069,-14.765632203491066,-14.853754418579854,-23.090056545378474,8.368004976885882,11.860000610351562,3.124434007183112,13.651996612548828,1.5290883587554163,25.77490486634224,7.590542485652122,19.713450739445534,-18.579777325585695,95.56879374793118,21.211075853882306,6.061454126896705,3,-7.540000915527344,-12.930000305175781,-14.77499771118164,-17.519996643066406,-9.169998168945312,4,0.016790667977420126,2.9583454750639757,178.49000549316406,-4.879696660280165,178.89999389648438,1.1842639454662662,178.77999877929688,0.016790667977420126
12312,2021-03-29,186.17999267578125,187.6999969482422,183.7400054931641,184.8500061035156,4983600.0,-0.010733285362467204,-1.2309887729312647,0.12739332004279746,70.84870507373006,61.345841160091396,-7.291159612373008,-12.727960598912858,-12.631872007018274,-20.63601292431295,8.180110477327124,4.459991455078097,3.872372498413881,11.206492614746082,-1.932590678765422,24.345575908257587,4.6369509679903445,17.77603426150182,-14.24979999378104,82.20897281674108,6.063977600129263,6.569541646755747,3,-5.519996643066406,-10.909996032714844,-12.059993743896484,-15.499992370605469,-4.529998779296847,0,0.021645795448622218,1.0135826552368221,188.1999969482422,2.9583454750639757,178.49000549316406,-4.879696660280165,178.89999389648438,0.021645795448622218
12313,2021-03-30,185.94000244140625,188.50999450683597,184.6199951171875,188.50999450683597,4458700.0,-0.0012890226867336985,2.027246225367622,-1.932344370253072,72.18047176896769,62.902257066127206,-6.338138608593908,-12.245520174822161,-12.107390352223234,-19.98611652374609,8.02381861403889,3.889999389648466,4.550785054160087,10.414002227783214,-3.609817698141171,24.4378221537076,3.4020922648210217,17.425912190745407,-11.97703346718356,80.62173530432817,3.3528890919701126,7.011909962962186,3,-5.280006408691406,-10.670005798339844,-11.375003814697266,-15.260002136230469,-1.669998168945341,1,-0.022157658723736984,-1.2309887729312647,186.17999267578125,1.0135826552368221,188.1999969482422,2.9583454750639757,178.49000549316406,-0.022157658723736984
12314,2021-03-31,188.9900054931641,190.4499969482422,186.52999877929688,187.6000061035156,5427500.0,0.016403156995326906,-1.220953303104049,-0.5408574634708373,70.19565150590644,64.9432626986899,-8.802590252604432,-14.594636176702835,-14.992784690314892,-22.679840887237447,8.782340418602178,4.5099945068359375,5.182850214458739,12.544004821777378,-2.4938983936638124,27.581908037218568,5.025053214056783,20.062956429497973,-13.238193381785635,91.25753459953911,15.597432294537171,7.5189516077206,3,-7.540008544921903,-12.930007934570341,-15.452507019042997,-18.31000518798831,-1.230010986328125,2,-0.01677336407644059,2.027246225367622,185.94000244140625,-1.2309887729312647,186.17999267578125,1.0135826552368221,188.1999969482422,-0.01677336407644059
12315,2021-04-01,192.05999755859372,192.5399932861328,190.0200042724609,191.1100006103516,4581300.0,0.016244203271059687,1.6387479728056669,0.6834513420055297,75.36351100517165,67.93715403451866,-10.166964425151178,-16.22758573962639,-17.831375959144964,-25.428449414195285,8.811682051987976,3.5499877929687216,6.0703267574278925,14.173497009277327,-1.0602584416858178,29.40725246024047,6.556619283795754,21.7903747347589,-14.25043957005434,96.90923525261975,21.543004604901355,7.616877725481572,4,-8.915000915527315,-14.955001831054659,-18.522499084472628,-21.37999725341794,-10.009994506835909,3,-0.06013747369872835,-1.220953303104049,188.9900054931641,2.027246225367622,185.94000244140625,-1.2309887729312647,186.17999267578125,-0.06013747369872835
12316,2021-04-05,196.92999267578125,197.5800018310547,193.6300048828125,194.0,4323900.0,0.025356634276233248,-1.1525969166292471,3.0842127242649493,77.53876909830359,70.46854402527121,-13.133846932841891,-19.831117293535982,-22.465670785915222,-29.980287970632503,9.06581545816199,5.520004272460966,6.297021026312905,17.5939926147461,0.8984496199388161,34.28953560955338,9.246221117342458,25.94176411214974,-16.76356503962691,95.3034008145373,21.20210776945345,8.34777149740364,4,-11.264991760253906,-17.30499267578125,-23.392494201660156,-26.24999237060547,-13.729995727539062,0,-0.09206312038954889,1.6387479728056669,192.05999755859372,-1.220953303104049,188.9900054931641,2.027246225367622,185.94000244140625,-0.09206312038954889
12317,2021-04-06,194.58999633789062,196.83999633789062,193.0399932861328,194.22000122070312,3506900.0,-0.011882376605493072,-1.783873816470483,0.12627851265493178,71.76353851827915,72.00816687257226,-9.523824088765025,-15.740037131220191,-19.83848037531186,-27.30824191402189,9.24422831693979,3.8899993896484375,7.351240296377625,13.629996490478504,-2.31215108789641,29.57214406885342,5.658922701291033,21.601070279665976,-11.289125346654231,76.92898191198651,3.7198026325099818,7.971073789187463,4,-8.924995422363281,-14.964996337890625,-21.05249786376953,-23.909996032714844,-17.989990234375,1,-0.07996298808482938,-1.1525969166292471,196.92999267578125,1.6387479728056669,192.05999755859372,-1.220953303104049,188.9900054931641,-0.07996298808482938
12318,2021-04-07,193.08999633789062,194.4900054931641,191.50999450683597,194.4600067138672,3678900.0,-0.007708515485016831,3.1678244075246162,-3.702779610689541,67.44540271527578,71.99580687153598,-6.4597996682348935,-13.122656613908902,-18.06634130501078,-25.406019042561326,10.037080099808064,3.080001831054659,8.61007423371936,10.993496704101574,-5.0075988205337865,26.994592228736934,2.992948941783908,18.99404446641924,-7.218881795486936,59.366477347263704,-11.089353242771487,8.000547762317678,4,-7.424995422363281,-13.464996337890625,-19.949996948242188,-22.409996032714844,-14.099990844726562,2,-0.05924699703959402,-1.783873816470483,194.58999633789062,-1.1525969166292471,196.92999267578125,1.6387479728056669,192.05999755859372,-0.05924699703959402
12319,2021-04-08,195.1999969482422,196.08999633789062,193.3500061035156,196.08999633789062,3157200.0,0.01092755010808144,5.157285648156149,0.6496296708804365,78.5479640577878,73.71307123655212,-6.721308257238633,-13.915723231102703,-19.827328648305894,-27.16466534448824,11.169782103842746,3.0,9.292685123107276,11.814497375488287,-4.039733745466378,27.668728496442952,3.88738181501094,19.741612935965634,-7.221282693881307,68.51844376448184,-5.758996522802434,7.927115560477335,4,-7.904998779296875,-15.574996948242188,-22.169998168945312,-24.519996643066406,-11.929992675781278,3,-0.05599381581281171,3.1678244075246162,193.08999633789062,-1.783873816470483,194.58999633789062,-1.1525969166292471,196.92999267578125,-0.05599381581281171
12320,2021-04-09,195.42999267578125,195.55999755859372,192.7400054931641,193.30999755859372,3127300.0,0.0011782568193381415,1.369736369697911,-2.3820186191643984,77.69868059820067,73.50918826018031,-4.800488595899054,-13.210025043182867,-19.423130519173895,-27.019241801594234,12.370027952045032,2.8199920654296307,9.992057164846244,11.020493316650402,-5.181421186238055,27.22240781953886,2.919536065206188,19.121450568094616,-5.723046657615498,64.57979306392076,-12.226717818217523,8.100957251444227,4,-4.769989013671875,-15.80499267578125,-22.399993896484375,-24.74999237060547,-14.599990844726562,4,-0.039246781233164274,5.157285648156149,195.1999969482422,3.1678244075246162,193.08999633789062,-1.783873816470483,194.58999633789062,-0.039246781233164274
12321,2021-04-12,192.42999267578125,194.72000122070312,191.33999633789062,192.63999938964844,4504800.0,-0.015350765555095736,-1.8284566912041678,-0.0990599988483893,68.13768929854379,73.2079642851596,-1.2710249390594583,-9.196126444063111,-16.01382022242717,-23.691785326525007,13.61826984312777,4.089996337890625,10.244287947666294,7.077494049072271,-8.656702249364457,22.811690347509,-0.7896041001461072,14.94459219829065,-1.3058966112954806,19.818115234375,-53.90838446070714,7.86709814921837,4,-1.3299942016601562,-12.754989624023438,-21.202491760253906,-21.74999237060547,-13.55999755859375,0,-0.0539416412155268,1.369736369697911,195.42999267578125,5.157285648156149,195.1999969482422,3.1678244075246162,193.08999633789062,-0.0539416412155268
12322,2021-04-13,191.2400054931641,193.0,189.75999450683597,192.13999938964844,4009300.0,-0.0061840005607760595,1.4732912453990372,4.285548208965933,68.3993339477118,72.78783786057562,0.7959053361971371,-7.083166431633714,-14.305789382201766,-22.20444250879595,14.830372395260518,3.240005493164034,10.912227057132611,5.071006774902372,-10.064987414801266,20.20700096460601,-2.4969903199494468,12.639003869754191,6.339996337890597,23.380893494647477,-49.621310028146596,7.567997094851817,4,0.8149948120116903,-11.565002441406278,-20.012504577636747,-20.56000518798831,-9.520004272460966,1,-0.042041457404210836,-1.8284566912041678,192.42999267578125,1.369736369697911,195.42999267578125,5.157285648156149,195.1999969482422,-0.042041457404210836
12323,2021-04-14,190.3300018310547,191.5,189.00999450683597,190.4600067138672,3555000.0,-0.004758437753453859,1.2534073491030855,0.14445084941168948,66.4935426381407,72.37649243082387,2.6754723692340576,-5.411800554457017,-13.09588631012241,-20.95448837641112,15.371976602273186,2.490005493164034,9.913581000468355,3.5015029907226562,-11.118665705362076,18.12167168680739,-3.8085813573197242,10.811587338765037,7.093599853515627,18.64416642420683,-53.32693837397494,7.310084348042371,4,2.964996337890625,-8.395004272460938,-19.102500915527344,-19.650001525878906,-5.029998779296875,2,-0.07213784267036583,1.4732912453990372,191.2400054931641,-1.8284566912041678,192.42999267578125,1.369736369697911,195.42999267578125,-0.07213784267036583
12324,2021-04-15,193.1699981689453,193.52999877929688,190.82000732421875,191.92999267578125,4471900.0,0.014921432830182768,1.7652879308062996,-9.538145539906104,69.79505134004259,71.75777469025398,0.5484366640910139,-7.550468081065503,-15.670623579173991,-23.40343266827071,16.34832467423295,3.1999969482421875,9.777408947884453,5.650499725341803,-8.786634276727852,20.087633727411458,-1.5680672756930392,12.869066726376644,3.917059228515626,63.511476700655436,-9.68503763722319,7.218567001034828,4,0.125,-9.724998474121094,-22.259998321533203,-22.029998779296875,-8.160003662109347,3,-0.07340680649269105,1.2534073491030855,190.3300018310547,1.4732912453990372,191.2400054931641,-1.8284566912041678,192.42999267578125,-0.07340680649269105
12325,2021-04-16,191.92999267578125,194.77999877929688,191.63999938964844,193.66000366210938,5792900.0,-0.006419244732194684,-1.7186170634396385,-1.3951639697286655,56.518699102871864,69.42221135742822,1.975842583405182,-5.192915536691743,-13.97539100781131,-21.83501347565766,17.48568947015514,3.1399993896484375,9.62339106016367,3.5319946289062614,-9.61407804066556,16.678067298478084,-3.0410417058796497,10.105030963692172,4.833982206054685,50.60651658235088,-18.943787388814002,6.573036334785915,4,0.9950027465820312,-7.764991760253906,-21.17999267578125,-20.789993286132812,-3.239990234375,4,-0.04512055819201366,1.7652879308062996,193.1699981689453,1.2534073491030855,190.3300018310547,1.4732912453990372,191.2400054931641,-0.04512055819201366
12326,2021-04-19,187.05999755859372,191.1000061035156,186.72000122070312,190.3500061035156,5334900.0,-0.025373809738086117,-1.2065508997686372,1.9017269664308774,51.3986108955455,67.15944162156894,5.921224014402185,0.5794345330704402,-8.807626416095815,-16.654404154111177,18.64565907562238,5.209991455078125,9.296831115226183,-1.8920005798340185,-13.70044063176033,9.916439472092293,-7.796220605797174,4.012219446129137,9.393818108242215,4.218318125023312,-61.098097854872556,5.90422002596316,4,4.345001220703153,-2.894996643066378,-16.30999755859372,-15.919998168945284,1.639999389648466,0,-0.03330479957687149,-1.7186170634396385,191.92999267578125,1.7652879308062996,193.1699981689453,1.2534073491030855,190.3300018310547,-0.03330479957687149
12327,2021-04-20,185.2700042724609,186.97999572753903,184.27999877929688,186.97999572753903,4258900.0,-0.009569086440152086,2.157906947691506,0.5197528917417237,48.9851576797185,65.10830328428479,6.984657572027771,2.9266618640748163,-6.667791439501855,-14.570632113553813,19.003866205768865,2.7799987792968466,8.399229498356334,-3.9404937744140796,-15.143870520774556,7.2628829719463965,-9.542182147594332,1.6611945987661727,10.599782527607061,9.428623744419372,-51.72308021504571,5.601688373180238,4,4.914993286132841,-0.6000061035155966,-14.570003509521456,-14.084999084472628,3.089996337890682,1,-0.03454422738535412,-1.2065508997686372,187.05999755859372,-1.7186170634396385,191.92999267578125,1.7652879308062996,193.1699981689453,-0.03454422738535412
12328,2021-04-21,188.8999938964844,189.13999938964844,184.9600067138672,187.8999938964844,4796500.0,0.019592969937460403,4.648596820422099,-0.5847982438919922,49.86601409770636,61.92141995538686,3.014856448228386,0.09877458271759565,-10.065860487888159,-17.913568994363544,19.36436878396449,4.17999267578125,6.933887600661933,-0.8165039062499773,-10.893885800708375,9.26087798820842,-5.855194853479162,4.2221870409792075,6.042609861921875,43.99995349702408,-12.792356439368504,5.038690947229198,4,1.020004272460909,-3.884994506835966,-18.70999526977542,-17.714988708496122,0.23001098632809658,2,-0.03800949130636744,2.157906947691506,185.2700042724609,-1.2065508997686372,187.05999755859372,-1.7186170634396385,191.92999267578125,-0.03800949130636744
12329,2021-04-22,185.8000030517578,188.7899932861328,184.7700042724609,186.66000366210938,3853100.0,-0.016410751428744708,-1.7534188592479998,-0.8600006103515625,40.69005957835399,57.80935095318167,5.186668080700372,3.9444347100933896,-6.719089541062544,-14.513694975546798,19.708002414128508,4.129989624023494,5.763704143951713,-4.261495208740229,-13.186225967886742,4.663235550406284,-8.723860588313471,0.20087017083301362,8.289592308319726,14.476231166294642,-35.703147194280476,4.46236537957325,4,3.7299957275390625,-0.785003662109375,-14.812503814697266,-14.520004272460938,4.0200042724609375,3,-0.0026910656178015246,4.648596820422099,188.8999938964844,2.157906947691506,185.2700042724609,-1.2065508997686372,187.05999755859372,-0.0026910656178015246
12330,2021-04-23,188.82000732421875,190.00999450683597,186.50999450683597,187.0200042724609,3512400.0,0.01625405932646662,-1.4822496252969717,-2.093025318926241,37.236392907847794,54.37587357643767,1.2632809615342069,1.8319325561088817,-9.473732274917325,-17.235404750167845,20.929526923966602,4.209991455078153,4.943361526270621,-1.7579910278320199,-8.875764169014928,5.359782113350889,-5.316877598423474,1.8008955427594344,4.484820309396326,66.56896875755136,21.18465183066202,3.558886570591459,4,0.709991455078125,-3.8050079345703125,-17.465007781982422,-17.540008544921875,0.17999267578125,4,-0.0201780143501461,-1.7534188592479998,185.8000030517578,4.648596820422099,188.8999938964844,2.157906947691506,185.2700042724609,-0.0201780143501461
12331,2021-04-26,191.3600006103516,192.17999267578125,187.88999938964844,188.8600006103516,3842300.0,0.013451928755470632,1.072468468734134,1.3888865341414607,44.94838875649532,51.77021299963584,-1.614202897311202,-0.4839976157002468,-11.870054214678618,-19.495390925158603,21.07541526137135,4.2899932861328125,3.5191917731673357,0.6240020751953352,-6.411324641081961,7.659328791472632,-2.893661282943299,4.141665433333969,1.2228407149180214,89.62034558286723,46.234041363653006,3.517663358138648,4,-1.830001831054716,-6.345001220703153,-20.005001068115263,-20.080001831054716,-0.6100006103515909,0,-0.013952749584183022,-1.4822496252969717,188.82000732421875,-1.7534188592479998,185.8000030517578,4.648596820422099,188.8999938964844,-0.013952749584183022
12332,2021-04-27,190.2100067138672,192.50999450683597,189.77999877929688,191.05999755859372,3864100.0,-0.006009583469985591,-2.192964922769448,-0.3399963378906136,45.445929414716915,49.43158930814432,-0.6992084926335735,1.0365390249895654,-10.6003296772748,-18.10500088929146,21.25000661401708,2.729995727539091,2.046337905131253,-0.727492523193348,-7.436678400084048,5.981693353697352,-4.082085461638684,2.627100415251988,-5.9300079345703125,70.28435794719728,27.724805996435528,3.354592938445349,4,-0.6800079345703125,-4.545005798339844,-17.72500991821289,-18.670005798339844,-4.2100067138671875,1,-0.007938645246443388,1.072468468734134,191.3600006103516,-1.4822496252969717,188.82000732421875,-1.7534188592479998,185.8000030517578,-0.007938645246443388
12333,2021-04-28,181.82000732421875,184.0,180.0,181.63999938964844,9434200.0,-0.044109137760924955,-1.3121342418028268,-0.2117763216946485,32.34827448626332,45.27083632439106,7.103734617720221,9.593939010067913,-2.221729900414033,-9.508657475590155,21.095132843453747,10.210006713867188,0.9488344015666428,-8.911492156982433,-16.466449378506894,-1.3565349354579723,-12.688970767744678,-5.134013546220189,10.689987182617216,14.548426246104462,-23.70603293651262,3.777478610762235,4,5.5699920654296875,3.8449935913085938,-8.202507019042969,-10.085006713867188,8.25,2,0.03596960192874055,-2.192964922769448,190.2100067138672,1.072468468734134,191.3600006103516,-1.4822496252969717,188.82000732421875,0.03596960192874055
12334,2021-04-29,185.82000732421875,186.0500030517578,182.6499938964844,183.6300048828125,4547300.0,0.02199977911598716,1.5660505556515016,12.166143934898702,38.46892688882205,43.265306078385535,2.180833469213667,5.633085135506718,-6.1149937727306,-13.265143023622585,20.50958427876825,4.2299957275390625,-0.04294293812299088,-4.752992248535151,-12.589547049006171,3.08356255193587,-8.671269648770675,-0.834714848299626,6.689987182617216,46.52286074976662,11.119262171696768,3.9182774002355143,4,0.43498992919921875,-0.15500640869140625,-11.430004119873047,-13.700004577636719,2.7299957275390625,3,0.017812923410440273,-1.3121342418028268,181.82000732421875,-2.192964922769448,190.2100067138672,1.072468468734134,191.3600006103516,0.017812923410440273
12335,2021-04-30,180.50999450683597,182.8999938964844,179.1300048828125,182.17999267578125,6193600.0,-0.028576109181385756,1.4244297580672598,-0.7625553914327787,36.448376991615376,41.60416897794885,6.370487476954764,10.575653455492017,-0.6926262344447309,-7.812512004586608,19.804214150973042,6.69000244140625,-1.0984410793578832,-9.485504913330061,-18.477756985803012,-0.4932528408571102,-13.981630949566522,-4.9893788770936,11.749800109863287,10.3138317950989,-25.943354291732923,4.496126036236469,4,5.310005187988253,5.155006408691378,-6.059993743896513,-8.329994201660185,6.419998168945284,4,0.051576162543344406,1.5660505556515016,185.82000732421875,-1.3121342418028268,181.82000732421875,-2.192964922769448,190.2100067138672,0.051576162543344406
12336,2021-05-03,178.8000030517578,181.8000030517578,177.55999755859375,181.4900054931641,5136100.0,-0.009473112332366695,1.5619387435230772,1.6107816711590741,36.02245958132601,40.163869189238575,7.583016072418275,11.44451595860346,1.0528480537072937,-5.9647253569683585,18.507879432973574,4.2400054931640625,-2.707235251375039,-10.28899688720702,-19.967023582281712,-0.6109701921323278,-15.12801023474438,-5.44998353966966,12.934599975585968,8.294352817977394,-28.36919930760668,4.839013347537351,5,6.234992980957031,8.4949951171875,-4.097503662109375,-6.620002746582031,7.649993896484375,0,0.05704696182409763,1.4244297580672598,180.50999450683597,1.5660505556515016,185.82000732421875,-1.3121342418028268,181.82000732421875,0.05704696182409763
12337,2021-05-04,179.02999877929688,179.25,175.52999877929688,178.25999450683594,5222300.0,0.0012863295504110805,5.148728231125235,-0.2862466816418185,37.10632933872144,38.74612643824024,7.123950274067482,10.52885417391866,1.0313110886476125,-6.060416732277872,17.389884375964428,3.720001220703125,-3.648071274896324,-9.28100128173827,-19.578899075624236,1.0168965121476958,-14.429950178681253,-4.132052384795287,11.854127919921893,33.26994846534646,-5.438591680542331,5.14894889694299,5,4.989997863769531,7.525001525878906,-1.06500244140625,-3.7600021362304688,8.970001220703125,1,0.06546389599852032,1.5619387435230772,178.8000030517578,1.4244297580672598,180.50999450683597,1.5660505556515016,185.82000732421875,0.06546389599852032
12338,2021-05-05,181.6499938964844,183.17999267578125,179.47999572753906,181.00999450683597,5257100.0,0.014634391638562061,1.0000000000000306,0.8311634266690446,36.788973904997235,38.312672474533926,3.763124076132897,7.386572215973473,-1.3377459395474034,-8.46691767537871,16.296954041666606,4.149993896484375,-4.0478926755251905,-6.089006042480435,-16.538970384301138,4.360958299340268,-11.313988213390786,-0.8640238715700832,8.005802569140627,58.174834902000306,21.66996391375357,5.224982170910355,5,2.370002746582003,4.905006408691378,-3.6849975585937784,-6.379997253417997,7.020004272460909,2,0.02394718551983277,5.148728231125235,179.02999877929688,1.5619387435230772,178.8000030517578,1.4244297580672598,180.50999450683597,0.02394718551983277
12339,2021-05-06,184.2700042724609,184.83999633789062,179.9499969482422,181.92999267578125,4525800.0,0.014423399196311193,1.8103479271260385,3.6562716067042924,41.48511079592388,38.78475223987573,1.0094099859272774,4.11679979631603,-3.8820354648057958,-10.843896264406482,14.822346082919442,4.8899993896484375,-4.174442416515092,-2.922496032714861,-12.860223747231942,7.01523168180222,-7.891359889973387,2.0463678245436654,4.2557283782578565,93.87763464122958,56.71283187305117,4.968863857258536,5,-0.25000762939450283,2.284996032714872,-6.305007934570284,-9.000007629394503,5.989990234375057,3,0.031475568010417954,1.0000000000000306,181.6499938964844,5.148728231125235,179.02999877929688,1.5619387435230772,178.8000030517578,0.031475568010417954
12340,2021-05-07,187.75999450683597,188.1000061035156,185.4199981689453,186.6999969482422,4591400.0,0.018939546065320334,2.0804321518144393,0.452988164715873,50.80274952429988,39.43523676963179,-2.957799988217829,0.023958493693641003,-6.9685616564978545,-14.045898955196066,13.386147430741048,3.8300018310546875,-4.544209013077449,0.9509941101074446,-8.209870915986585,10.111859136201474,-3.62943840293957,5.531426623154459,-12.229995727539091,97.29505649511813,53.65098172877765,4.5804325130470085,5,-3.7399978637695597,-1.2049942016601847,-9.004997253417997,-11.699996948242216,0.850006103515625,4,0.004207544567717214,1.8103479271260385,184.2700042724609,1.0000000000000306,181.6499938964844,5.148728231125235,179.02999877929688,0.004207544567717214
12341,2021-05-10,182.0500030517578,187.2899932861328,181.82000732421875,187.2899932861328,4580400.0,-0.030411118566954665,1.0877847924334902,-4.943398399262837,46.61194861842338,39.564794458932504,1.4446025839502852,5.182125245100764,-0.9692323635742639,-8.070375581280672,12.264975858736955,5.939987182617216,-4.45820814697808,-4.239997863769531,-13.234641537979286,4.754645810440223,-8.737319700874394,0.25732397333533186,-6.268604125976566,51.86953439477159,3.736436159476554,4.497321837104876,5,-0.2350006103515625,4.504997253417969,-1.9250068664550781,-4.94500732421875,5.679992675781222,0,0.02680576513166022,2.0804321518144393,187.75999450683597,1.8103479271260385,184.2700042724609,1.0000000000000306,181.6499938964844,0.02680576513166022
12342,2021-05-11,183.1999969482422,183.52999877929688,177.41000366210938,178.41000366210938,4641300.0,0.006316912261503438,1.2458710253632015,-0.9141225597539953,43.67228945377623,40.82301834421171,-0.8988568423073957,3.58259170243079,-1.9846444503997986,-8.981540580078672,11.704030741273721,6.1199951171875,-4.4767524872602,-2.6880035400390625,-11.467233367818238,6.091226287740113,-7.077618453928665,1.7016113738505396,-7.172225878906261,54.16269376802093,5.279301097451267,4.389614913889593,5,-1.3849945068359375,2.9850006103515625,-0.5549964904785156,-3.5749969482421875,4.449996948242216,1,0.017740174968006173,1.0877847924334902,182.0500030517578,2.0804321518144393,187.75999450683597,1.8103479271260385,184.2700042724609,0.017740174968006173
12343,2021-05-12,176.60000610351562,180.10000610351562,176.27000427246094,179.69000244140625,5297900.0,-0.03602615149928845,-1.0426676432291666,-0.6450940853792563,40.52327564391732,41.05127931700008,5.456630925864488,9.593066834753557,4.765631900411421,-2.174523209716398,11.351584954892772,6.92999267578125,-5.212285564402805,-8.601494598388683,-18.040668150313167,0.8376789535358,-13.321081374350939,-3.8819078224264274,-0.3307903334961111,2.7895332204294974,-48.362256220121594,4.719586775962247,5,5.214996337890625,9.209991455078125,6.044994354248047,3.024993896484375,6.470001220703125,2,0.06455262458939082,1.2458710253632015,183.1999969482422,1.0877847924334902,182.0500030517578,2.0804321518144393,187.75999450683597,0.06455262458939082
12344,2021-05-13,178.99000549316406,180.6300048828125,177.25,179.99000549316406,4361000.0,0.01353340490966648,1.9649181512762512,0.3236249790129675,39.741170453021795,41.41714525715635,2.230467244408402,6.41517855298747,2.695411739252222,-4.350597961413655,10.601794206809224,4.029998779296875,-5.920343494879603,-5.502495574951183,-14.54331061287914,3.538319462976773,-10.022903093915176,-0.982088055987191,-2.720001220703125,22.992398983091565,-25.126545078049457,4.520407518963979,5,2.8249969482421875,6.8199920654296875,3.6549949645996094,0.6349945068359375,7.119995117187528,3,0.054081191009019536,-1.0426676432291666,176.60000610351562,1.2458710253632015,183.1999969482422,1.0877847924334902,182.0500030517578,0.054081191009019536
12345,2021-05-14,183.2700042724609,184.9199981689453,179.5,180.6999969482422,4433500.0,0.023911942834485833,-1.1810852465660058,-2.5700073242187216,41.852968474365774,42.06497957860521,-1.8068628638393136,1.531658900504823,-0.9718544740286745,-8.411647056679271,9.325084040943976,5.92999267578125,-5.277433150872355,-0.7894973754883097,-9.133118268836625,7.554123517860006,-4.961307822162468,3.3823130711858482,-6.999999999999972,63.52093447022015,19.79854070058561,4.171810446674157,5,-1.455001831054659,2.2749938964844034,0.18999481201174717,-3.645004272460909,3.7699890136719034,4,0.03814039434398264,1.9649181512762512,178.99000549316406,-1.0426676432291666,176.60000610351562,1.2458710253632015,183.1999969482422,0.03814039434398264
12346,2021-05-17,180.8300018310547,182.3800048828125,178.85000610351562,182.25,4162300.0,-0.013313703194870685,3.2023596515926287,-0.5525268957655558,40.7930800424874,42.47461854569032,1.0631822122533094,3.6691119735943687,1.913964781350046,-5.738474248170405,9.189222025124494,4.419998168945284,-5.225988393541513,-2.9180000305175895,-11.255134419892698,5.419134358857519,-7.086567225205158,1.2505671641699792,-4.323397521972652,52.716771978845834,11.84394514270793,4.168567194687555,5,1.3550033569335938,4.3249969482421875,4.3125,-1.2050018310546875,5.270004272460909,0,0.04302382735452048,-1.1810852465660058,183.2700042724609,1.9649181512762512,178.99000549316406,-1.0426676432291666,176.60000610351562,0.04302382735452048
12347,2021-05-18,178.8699951171875,181.8600006103516,178.58999633789062,181.1100006103516,3454100.0,-0.0108389464912928,-1.3357147917450245,1.5774706912670384,46.68612268881174,43.57430174389193,3.350440139170786,5.402026714748871,4.494151775911803,-3.5557645475558957,9.573065714359133,3.270004272460966,-4.68459094547751,-4.558006286621094,-13.136959103050884,4.020946529808697,-8.847482694836003,-0.26852987840618425,-2.1315227722167833,30.057718835885876,-13.56065361069422,4.289476408214897,5,3.3150100708007812,6.285003662109375,6.517505645751953,0.7550048828125,9.740005493164091,1,0.04953318528659234,3.2023596515926287,180.8300018310547,-1.1810852465660058,183.2700042724609,1.9649181512762512,178.99000549316406,0.04953318528659234
12348,2021-05-19,181.72000122070312,181.92999267578125,175.0,175.24000549316406,4780000.0,0.01593339398063054,1.0086997481186297,-2.892848141361398,45.272131585985555,43.99508183167656,0.5715092011435559,2.093888129608331,2.0442671978590283,-6.139644547690068,9.785610057638213,6.92999267578125,-3.8775898383848357,-1.3490005493164006,-9.556692670868358,6.858691572235557,-5.452846610092365,2.754845511459564,6.380004882812472,67.74196029330105,23.479288711106904,4.103846060775974,5,-0.1699981689453125,3.1699981689453125,4.145000457763672,-2.095001220703125,6.4499969482421875,2,0.03263258109149558,-1.3357147917450245,178.8699951171875,3.2023596515926287,180.8300018310547,-1.1810852465660058,183.2700042724609,0.03263258109149558
12349,2021-05-20,185.3000030517578,186.5399932861328,182.27999877929688,182.27999877929688,5387000.0,0.01970064828860907,-1.821184423931002,0.4660503493276003,55.75307650071726,44.545118162389606,-3.181601799767037,-1.6079326154157911,-1.055459810051559,-9.440539351230086,9.746519067278069,4.8199920654296875,-3.0148598170430887,2.2560012817382926,-5.9196492932266835,10.431651856703269,-1.8318240057442097,6.343826569220795,2.5380029296874795,89.25484440389536,39.01668575905331,4.08782528748249,5,-4.155006408691406,-0.410003662109375,2.3149948120117188,-5.6750030517578125,6.2299957275390625,3,-0.012034515330883067,1.0086997481186297,181.72000122070312,-1.3357147917450245,178.8699951171875,3.2023596515926287,180.8300018310547,-0.012034515330883067
12350,2021-05-21,185.00999450683597,186.69000244140625,184.13999938964844,186.69000244140625,3682300.0,-0.0015650757698090212,2.0357035812572093,-0.5562932310692664,57.721950727116976,45.779562841133334,-3.7131846930874985,-1.7054344087181335,-0.45691980449197445,-8.86756222861959,9.46494232744147,2.5500030517578125,-2.2903349426387365,2.156493377685564,-5.620301706128799,9.933288461499927,-1.7319041642216177,6.044890919592746,2.571251354980433,85.62867764150623,28.84213306409052,3.888397541907186,5,-4.164993286132841,-0.11999511718752842,3.3600044250487997,-5.384994506835966,7.870010375976534,4,0.005945657727561171,-1.821184423931002,185.3000030517578,1.0086997481186297,181.72000122070312,-1.3357147917450245,178.8699951171875,0.005945657727561171
12351,2021-05-24,188.69000244140625,189.3500061035156,186.4499969482422,186.4499969482422,4175900.0,0.01989086019044395,-1.5892875389131973,-1.3333303058101424,61.062760938901256,47.71183745059167,-7.098768403858145,-5.898128146163685,-3.7347850177330315,-12.23569915643128,8.827209227467739,4.340011596679631,-1.882940953582164,5.970001220703125,-1.264722693826485,13.204725135232735,2.352639263438334,9.587363177967916,-13.69000244140625,95.400673300427,34.16720907416979,3.617361957264799,5,-6.5149993896484375,-4.935005187988281,-0.1450042724609375,-9.06500244140625,3.6100006103515625,0,-0.008744549970451154,2.0357035812572093,185.00999450683597,-1.821184423931002,185.3000030517578,1.0086997481186297,181.72000122070312,-0.008744549970451154
12352,2021-05-25,188.6999969482422,189.67999267578125,187.8800048828125,189.47000122070312,4270100.0,5.2967866376762984e-05,2.025222152410017,-0.3437510643660466,58.587091994693424,49.71892815623347,-6.980629924360301,-6.35275835163543,-3.377428050646955,-11.954868497158884,8.115613698892615,1.79998779296875,-2.2638543497135686,6.0554962158203125,-0.8752439012099273,12.986236332850552,2.590126157305207,9.520866274335418,-13.412996826171877,93.32427645447099,30.39426011469378,3.4653700585151195,5,-6.3600006103515625,-4.944999694824219,-0.9149971008300781,-9.074996948242188,2.1399993896484375,1,-0.013778436071939848,-1.5892875389131973,188.69000244140625,2.0357035812572093,185.00999450683597,-1.821184423931002,185.3000030517578,-0.013778436071939848
12353,2021-05-26,188.3600006103516,189.77999877929688,186.92999267578125,188.05999755859372,4221600.0,-0.00180178242389617,-1.2265561204723048,-0.38961219111039225,55.27469370245164,51.44487518394789,-5.360794416845181,-5.794781825257729,-2.738347460691699,-11.345904690117663,7.928520980965718,2.850006103515625,-1.988376283263534,5.388500213623075,-1.9816469258339566,12.758647353080107,1.7034266438945451,9.073573783351605,-12.497280786132848,81.06669108072954,21.140422198743472,3.685073569728519,5,-5.970001220703153,-4.605003356933622,-0.9325027465820597,-8.735000610351591,3.8500061035155966,2,0.001327245695423196,2.025222152410017,188.6999969482422,-1.5892875389131973,188.69000244140625,2.0357035812572093,185.00999450683597,0.001327245695423196
12354,2021-05-27,189.1300048828125,190.0500030517578,187.8800048828125,188.7400054931641,10107700.0,0.004087939424324949,-1.0568697073350641,1.2999847413658152,51.90015292649154,52.56122901196186,-5.074852079619092,-6.644775961594064,-3.2653995168570304,-11.809236032744707,8.145934014190995,2.1699981689453125,-1.6007739433459847,5.993004608154308,-1.7838972058775369,13.769906422186153,2.1045537011384,9.881455515170217,-12.43224832128908,84.43320475681482,28.02621657025294,3.8884509070159177,5,-6.605003356933594,-5.375007629394531,-1.662506103515625,-9.5050048828125,2.0699920654296875,3,-0.005075909105284548,-1.2265561204723048,188.3600006103516,2.025222152410017,188.6999969482422,-1.5892875389131973,188.69000244140625,-0.005075909105284548
12355,2021-05-28,189.82000732421875,191.02999877929688,189.2700042724609,190.0500030517578,3306500.0,0.0036482970633548994,-1.6466046372886876,-0.5897335576509682,62.52014301850485,54.97534712040825,-5.294836029864086,-6.958288546204756,-3.5385553015413223,-12.204440755589815,7.8513875852275286,1.899993896484375,-0.41806331535087793,6.217506408691406,-1.9994025460062232,14.434415363389036,2.1090519313426057,10.325960886040207,-12.054071043476569,73.58098315870134,15.914307154382811,4.1084544773488085,5,-6.8050079345703125,-6.065010070800781,-2.5475082397460938,-10.19500732421875,-0.040008544921875,4,0.009008489037498624,-1.0568697073350641,189.1300048828125,-1.2265561204723048,188.3600006103516,2.025222152410017,188.6999969482422,0.009008489037498624
12356,2021-06-01,189.0,192.02999877929688,188.0399932861328,191.3800048828125,4817300.0,-0.004319920411857026,1.1684855621713963,10.348039540900949,59.4462505908427,56.39313910952281,-3.5693996997433146,-5.623249168566218,-2.3548606770609126,-11.10434452221648,7.199297660621501,3.9900054931640625,0.7054619719806681,4.887499237060553,-3.3405091477146414,13.115507621835746,0.7734950446729556,9.00150342944815,-9.907657469402352,40.58833033144444,-16.79777763518426,4.114004192387592,6,-5.4850006103515625,-5.245002746582031,-1.7275009155273438,-9.375,-0.7599945068359091,1,0.020529126364087213,-1.6466046372886876,189.82000732421875,-1.0568697073350641,189.1300048828125,-1.2265561204723048,188.3600006103516,0.020529126364087213
12357,2021-06-02,190.75,190.8600006103516,188.33999633789062,189.5,3137900.0,0.0092592592592593,2.4285743943199045,-0.5252090065138226,77.36938849235132,59.95950098800788,-3.863265666928953,-6.798773214814389,-3.8461603490448226,-12.620633743247453,6.199510149894658,2.520004272460966,1.518093807802046,6.051499176025402,-2.320537332586383,14.423535684637187,1.8654809217195236,10.23751743033128,-10.105138719558454,74.90201475612895,10.17152707391756,4.186018254305888,6,-3.595001220703125,-6.995002746582031,-3.4775009155273438,-11.125,-0.4799957275390909,2,0.008125835133723891,1.1684855621713963,189.0,-1.6466046372886876,189.82000732421875,-1.0568697073350641,189.1300048828125,0.008125835133723891
12358,2021-06-03,186.0,187.8600006103516,184.8999938964844,187.69000244140625,4205300.0,-0.02490170380078638,1.916264525924842,-1.352001953125,62.424645967893376,60.70078648436078,1.7407579896051857,-1.7983758571267572,1.1552326962851112,-7.713585542943548,6.0812899900513155,5.850006103515597,2.545475170953722,1.083998870849598,-7.179893491590377,9.347891233289573,-3.0479473103703754,5.215945052069571,-3.9889222196958087,15.42784502388297,-52.32749454769947,4.131946181219983,6,2.0849990844726562,-2.4850006103515625,1.5974998474121094,-6.375,5.9199981689453125,3,0.026021485687584,2.4285743943199045,190.75,1.1684855621713963,189.0,-1.6466046372886876,189.82000732421875,0.026021485687584
12359,2021-06-04,190.07000732421875,190.3800048828125,187.47999572753903,187.77999877929688,3462900.0,0.021881759807627743,-1.0069165786694627,-1.3550326844595326,62.142842740452345,61.19199670806472,-1.7673207378227858,-5.704030845366162,-2.614772955013933,-11.603678363324946,6.076327230395233,4.3800048828125,3.5075555632418514,4.864006042480469,-3.7058440673111477,13.433856152272085,0.5790809875846605,9.148931097376277,-6.856659024035423,72.51065760413624,4.045383047905162,4.284925054895806,6,-1.605010986328125,-6.5550079345703125,-3.5425071716308594,-10.44500732421875,1.1299896240234375,4,0.011259006193428789,1.916264525924842,186.0,2.4285743943199045,190.75,1.1684855621713963,189.0,0.011259006193428789
12360,2021-06-07,188.5500030517578,189.8000030517578,187.66000366210938,189.1999969482422,2726100.0,-0.007997075887244742,1.3135052209630327,-0.2838390703500846,64.25403923327544,61.54658318521741,0.34379527995380954,-4.344554035587066,-0.7930270336720469,-9.926579375087044,6.16388004776935,2.410003662109375,4.379426046042823,3.304501342773449,-5.322010211296657,11.931012896843555,-1.0087544342616184,7.617757119808516,-4.2786566940808655,51.192239209710635,-18.469292978995625,4.313255777035057,6,-0.0850067138671875,-5.035003662109375,-2.5900039672851562,-8.925003051757812,2.7299957275390625,0,0.014054594821496513,-1.0069165786694627,190.07000732421875,1.916264525924842,186.0,2.4285743943199045,190.75,0.014054594821496513
12361,2021-06-08,186.92999267578125,189.97000122070312,186.1100006103516,189.97000122070312,3063600.0,-0.008591940332835057,1.5394669477488143,4.676980139912672,65.07102113857516,62.26701975675982,1.8862531382381746,-2.46666921262576,0.8030916498224769,-8.14308895543985,6.243113740506531,3.860000610351534,4.442624007299457,1.4404914855957145,-7.0808738087287395,9.961856779920168,-2.8201911615664983,5.701174132757927,-1.7276080275099162,34.060343834406005,-38.933213953427874,4.260682647162223,6,1.535003662109375,-3.4149932861328125,-1.1874923706054688,-7.30499267578125,1.330001831054716,1,0.015246382149379345,1.3135052209630327,188.5500030517578,-1.0069165786694627,190.07000732421875,1.916264525924842,186.0,0.015246382149379345
12362,2021-06-09,186.4499969482422,188.1300048828125,186.1699981689453,188.08999633789062,2866900.0,-0.0025677833753066093,1.279055738402988,0.539471967073232,59.70452973016975,62.759223759839614,2.2501494265518147,-1.8242371499263186,1.318246236000931,-7.505534847622471,5.647048111021783,1.9600067138671875,4.447665796835082,0.7979957580566293,-7.663278417536134,9.259269933649392,-3.432641329739738,5.0286328458529965,-0.4282986042478001,28.28467051662555,-43.49885981263586,4.230637087796377,6,2.0149993896484375,-2.93499755859375,-0.2849998474121094,-6.8249969482421875,-0.3300018310546875,2,0.0096004750561558,1.5394669477488143,186.92999267578125,1.3135052209630327,188.5500030517578,-1.0069165786694627,190.07000732421875,0.0096004750561558
12363,2021-06-10,188.0,188.8999938964844,185.8999938964844,186.33999633789062,3188700.0,0.00831323720637056,-1.3621967776429984,-1.0121977316499038,56.0429540249591,63.219534993002675,0.7193582094400597,-2.6102182313087496,-0.17012510049175944,-8.847129480176676,4.787042517231326,3.0,4.000847636675388,1.777999114990223,-5.579689359608892,9.135687589589338,-1.9008451223093346,5.456843352289781,4.029998779296875,46.87502128732059,-21.760853472587115,3.6788442372995593,6,0.464996337890625,-4.4850006103515625,-2.7125015258789062,-8.375,-1.759994506835909,3,0.012074490810962235,1.279055738402988,186.4499969482422,1.5394669477488143,186.92999267578125,1.3135052209630327,188.5500030517578,0.012074490810962235
12364,2021-06-11,188.6699981689453,188.7400054931641,186.94000244140625,188.0800018310547,2309400.0,0.0035638200475813786,3.931440993269206,0.35541869657137604,58.054574272320615,62.723360687871086,-0.025428055976334463,-2.6538991093651134,-0.8677611621882306,-9.382543163429489,3.985651607067563,1.800003051757841,3.7151669212832985,1.9639976501464957,-4.6238671739588995,8.551862474251891,-1.3299347619062019,5.257930062199193,3.2374005126953023,68.05895055711329,1.50759061540505,3.2939324120527043,6,-0.2050018310546875,-5.154998779296875,-3.3824996948242188,-9.044998168945312,-0.8999938964844034,4,0.017225844233537124,-1.3621967776429984,188.0,1.279055738402988,186.4499969482422,1.5394669477488143,186.92999267578125,0.017225844233537124
12365,2021-06-14,190.25999450683597,190.3500061035156,187.07000732421875,188.25999450683597,3360300.0,0.008427393614891976,2.0091411772941745,3.3898515491646406,53.80511520263556,62.09656786695919,-1.7281859550614058,-3.8929670302586032,-2.566459491924519,-10.813611178562468,3.9814568732406865,3.2799987792968466,3.6726159992779515,3.204494476318388,-3.3574633325673346,9.76645228520411,-0.07648442812447342,6.485473380761249,1.5272560791015337,97.97727303899507,33.62623865025776,3.280978904442855,6,-2.3799972534179688,-6.744995117187528,-4.972496032714872,-10.634994506835966,3.980010986328125,0,0.0049406205642061884,3.931440993269206,188.6699981689453,-1.3621967776429984,188.0,1.279055738402988,186.4499969482422,0.0049406205642061884
12366,2021-06-15,188.6100006103516,190.72999572753903,188.1199951171875,190.4600067138672,2600100.0,-0.008672311279947498,1.1841154312711768,-0.9250030517577983,49.79794284022897,59.03307390561226,-0.1557053352956359,-1.7183298562717084,-1.2035803784561097,-9.040932043070626,3.9024243382802166,2.610000610351534,3.702048708582595,1.165500640869169,-4.731239833012296,7.062241114750634,-1.7828695960715493,4.113870877809887,3.059504841796837,56.10777818847033,-4.389209600746909,2.9483702369407276,6,-0.7950057983398722,-5.095001220703153,-3.322502136230497,-8.985000610351591,-4.699996948242216,1,0.014156185569720758,2.0091411772941745,190.25999450683597,3.931440993269206,188.6699981689453,-1.3621967776429984,188.0,0.014156185569720758
12367,2021-06-16,187.72999572753903,190.4900054931641,186.3000030517578,189.91000366210938,3357900.0,-0.004665738189729152,1.508974786537566,1.1783787796308545,48.61901773924014,57.49911521353968,0.2803422593025573,-0.1481164488772322,-0.5513990798277462,-8.005548674924029,3.704075763395462,4.190002441406278,3.247332794059332,-0.15750427246095455,-4.456812609796714,4.141804064874805,-2.30715844112882,1.9921498962069109,3.824119493496113,37.88822230435987,-19.180374585496956,2.1496541686678774,6,0.5849990844726847,-4.214996337890597,-3.5449943542480185,-8.104995727539034,-0.8799896240234375,2,0.002823197098806407,1.1841154312711768,188.6100006103516,2.0091411772941745,190.25999450683597,3.931440993269206,188.6699981689453,0.002823197098806407
12368,2021-06-17,187.6499938964844,189.52999877929688,186.1999969482422,187.2400054931641,3222300.0,-0.00042615369347120957,-1.6746943652908663,-0.1880673904065938,46.654590255080926,55.77819827072063,0.6917547780557243,0.420482522891092,-0.6564908083537091,-7.770812528313712,2.908106735157432,3.3300018310546875,2.950787018712191,-0.5340057373046534,-3.7148488943901157,2.646837419780809,-2.1244273158473845,1.0564158412380777,3.7910388980597247,32.00877127978579,-20.70617967527439,1.5904215785427323,6,0.6650009155273153,-4.134994506835966,-3.6499938964844034,-8.024993896484403,0.6100006103515625,3,-0.008153470978213395,1.508974786537566,187.72999572753903,1.1841154312711768,188.6100006103516,2.0091411772941745,190.25999450683597,-0.008153470978213395
12369,2021-06-18,183.07000732421875,186.30999755859372,182.5,186.00999450683597,7535200.0,-0.02440707019043209,1.1525450760139324,-7.170903271428109,37.02422632512651,52.752663503148526,4.664937432725225,5.085577639498013,3.6133440987807717,-3.0380008287272915,3.2615186262850786,5.149993896484403,1.850249425047565,-5.002492523193354,-8.72005290495835,-1.2849321414283565,-6.861272714075852,-3.143712332310855,8.260204692364198,6.9259735131016384,-41.36710069252956,1.8587801908824935,6,3.5449905395507812,0.4449920654296875,0.74249267578125,-3.44500732421875,2.05999755859375,4,0.01731577015415331,-1.6746943652908663,187.6499938964844,1.508974786537566,187.72999572753903,1.1841154312711768,188.6100006103516,0.01731577015415331
12370,2021-06-21,186.1100006103516,186.63999938964844,183.3600006103516,184.25,3771200.0,0.01660563262418502,1.2465759151359772,-0.6326560269884556,44.881332222751396,50.50936473472366,1.3884406294274356,2.2474472427337275,0.2847148955229386,-5.769580477480105,3.6266534924400005,3.5699920654296875,1.582475052025444,-2.017499542236294,-5.573315409393217,1.538316324920629,-3.7954074758147556,-0.23959160865783247,4.867002925568045,43.863942702568906,-5.180507282279542,1.777907933578464,6,0.5049972534179403,-2.5950012207031534,-2.297500610351591,-6.485000610351591,0.7400054931640057,0,0.008919475883430783,1.1525450760139324,183.07000732421875,-1.6746943652908663,187.6499938964844,1.508974786537566,187.72999572753903,0.008919475883430783
12371,2021-06-22,187.0399932861328,187.27999877929688,184.33999633789062,185.4900054931641,3299700.0,0.004997005387842091,1.8965558712548294,0.8333264969605206,43.23238182505438,48.67912607859973,0.5315954008232779,1.2516759951793688,-0.8323443852886498,-6.483213663359095,3.7829045395022174,2.94000244140625,1.0241439451239671,-1.0050064086914006,-4.58237126168703,2.5723584443042284,-2.793688835189215,0.7836760178064139,3.5979301083500275,56.820903189829316,10.590910279491943,1.7886824264978076,6,-0.42499542236328125,-3.524993896484375,-3.3599929809570312,-7.4149932861328125,2.790008544921875,1,0.038494506338100365,1.2465759151359772,186.1100006103516,1.1525450760139324,183.07000732421875,-1.6746943652908663,187.6499938964844,0.038494506338100365
12372,2021-06-23,186.1000061035156,187.47999572753903,185.9900054931641,186.47999572753903,2473300.0,-0.005025594612694584,-3.966709900562792,-0.24515652687537368,50.21187755714287,48.03122869328682,1.5832064995541373,2.094265228157184,-0.0558407361465072,-5.273612846900193,3.867830854399629,1.4899902343749432,0.463647654322358,-1.8149940490722827,-5.480029201714558,1.8500411035699926,-3.647511625393406,0.017523527248840765,4.212400355187924,51.20919955373962,1.038206871767585,1.832517576321134,6,0.5149917602539347,-2.585006713867159,-2.4300041198730185,-6.475006103515597,4.519989013671903,2,-0.011767879471148768,1.8965558712548294,187.0399932861328,1.2465759151359772,186.1100006103516,1.1525450760139324,183.07000732421875,-0.011767879471148768
12373,2021-06-24,188.6100006103516,188.6999969482422,187.4499969482422,188.0500030517578,2876700.0,0.013487342420826387,2.3784229627185747,-1.4737180259407245,46.68781946412768,46.768255936820935,-0.928836910811242,-0.4174420640251526,-2.6741864710439245,-7.6047587184936845,4.011506933074897,2.599990844726591,0.04221577593472148,0.6825004577636946,-2.9906214873331862,4.3556224028605754,-1.15406051478476,2.5190614303121492,1.3899095900037821,98.54844544857217,49.088115864019585,1.8365609725484455,6,-1.9950027465820597,-5.095001220703153,-4.939998626709013,-8.934997558593778,2.110000610351534,3,-0.009331395478185511,-3.966709900562792,186.1000061035156,1.8965558712548294,187.0399932861328,1.2465759151359772,186.1100006103516,-0.009331395478185511
12374,2021-06-25,188.1699981689453,190.25,187.3500061035156,188.0500030517578,4639100.0,-0.0023328690948646313,-2.8158090228280113,0.21427792915530247,49.093498113031735,46.24474292686495,-0.6338771304279476,-0.055915356331581734,-2.4414376699779723,-7.023215191280713,4.025846053772561,2.8999938964844034,-0.1523196104425324,0.29049835205077557,-3.3413164742357537,3.922313178337305,-1.525409061092489,2.10640576519404,-5.6699981689453125,69.81129150490638,19.7203098367182,1.8159074131432629,6,-1.5550003051757812,-1.0149993896484375,-4.9499969482421875,-8.4949951171875,1.1699981689453125,4,0.00047827145010570504,2.3784229627185747,188.6100006103516,-3.966709900562792,186.1000061035156,1.8965558712548294,187.0399932861328,0.00047827145010570504
12375,2021-06-28,191.52999877929688,192.3800048828125,188.97000122070312,188.97000122070312,3228700.0,0.017856197284621622,-1.6640679016760842,21.33418107833164,60.13219382871394,47.392993036696616,-4.2407417499496205,-3.458561427914134,-5.933946341862622,-10.122182244752253,4.053169457480068,4.2100067138671875,-0.2541556442038768,3.564999389648449,-0.3301323810774761,7.460131160374374,1.6174335042854864,5.512565275011411,-8.874998779296874,89.42779601829535,35.76784825171876,1.9475658853629556,6,-4.089996337890625,-4.089996337890625,-8.512500762939453,-9.595001220703125,0.850006103515625,0,-0.03341509913472718,-2.8158090228280113,188.1699981689453,2.3784229627185747,188.6100006103516,-3.966709900562792,186.1000061035156,-0.03341509913472718
12376,2021-06-29,192.8800048828125,193.00999450683597,190.92999267578125,191.5200042724609,2108700.0,0.007048536062861155,1.5679354224946938,0.5312507450587813,63.64025970410709,49.06201992168183,-5.499702814722468,-4.746330023182395,-7.2465068288795464,-11.255262126923412,4.407104941785697,2.080001831054716,-0.4319217122343275,4.721005249023449,0.263000608789838,9.17900988925706,2.4920029289066292,6.9500075691402685,-9.836004687500008,98.1482930561529,39.573369329172635,2.2290023201168108,6,-5.125007629394531,-5.125007629394531,-10.012504577636719,-9.435005187988281,0.279998779296875,1,-0.03126295430654169,-1.6640679016760842,191.52999877929688,-2.8158090228280113,188.1699981689453,2.3784229627185747,188.6100006103516,-0.03126295430654169
12377,2021-06-30,192.3000030517578,193.0,191.4900054931641,192.83999633789062,2687600.0,-0.0030070604332838036,2.5116126399459957,-0.39705370866944834,59.513297787944246,50.49076520311109,-4.697237433419275,-4.262808294311242,-6.577321343456219,-10.426452364231238,4.780167539460533,1.509994506835909,-0.6207719898786479,4.063503265380859,-0.6317367981087045,8.758743328870423,1.7158832336360774,6.411123297125641,-8.658043197753898,87.45595565775992,26.269162899557273,2.3476200317447793,6,-4.545005798339844,-4.545005798339844,-9.335002899169922,-8.135002136230469,0.660003662109375,2,-0.012844519924621767,1.5679354224946938,192.8800048828125,-1.6640679016760842,191.52999877929688,-2.8158090228280113,188.1699981689453,-0.012844519924621767
12378,2021-07-01,190.83999633789062,192.47999572753903,190.05999755859372,192.0200042724609,3455900.0,-0.00759233848516494,1.3047702089010615,2.185227047952701,54.63873676107467,52.44793302932755,-3.058808684871991,-2.552476330025172,-5.160280926127484,-8.806471180130927,4.605316422692109,2.4199981689453125,-0.6244904626977359,2.361496734619152,-2.347287022244302,7.070280491482606,0.007104856187424957,4.715888613050879,-6.635954404716784,61.6607311832594,1.2877331290038327,2.3543918784317213,7,-2.6549987792968466,-3.0849990844726562,-7.792499542236328,-6.674995422363281,-0.3899993896484375,3,-0.0011528045741187043,2.5116126399459957,192.3000030517578,1.5679354224946938,192.8800048828125,-1.6640679016760842,191.52999877929688,-0.0011528045741187043
12379,2021-07-02,192.2100067138672,192.8000030517578,190.91000366210938,192.6300048828125,2389900.0,0.007178843021726333,3.9737185536169615,0.3559282583114668,54.20805706804481,53.4842357899157,-3.3480479690266804,-3.9568107854549908,-6.458286570075018,-9.984083544228895,5.009644195262143,1.9600067138671875,-0.4864542678459429,3.62450714111327,-1.3275223173589268,8.576536599585467,1.1484924118771858,6.100521870349354,-7.477607626273624,80.19828904877853,23.56652268575816,2.4760147292360917,7,-3.5350112915039062,-4.455009460449219,-9.137508392333984,-7.540008544921875,-2.560012817382784,4,-0.007751966292692369,1.3047702089010615,190.83999633789062,2.5116126399459957,192.3000030517578,1.5679354224946938,192.8800048828125,-0.007751966292692369
12380,2021-07-06,191.1999969482422,192.7700042724609,189.5500030517578,192.5800018310547,2619600.0,-0.00525471999555438,2.659071993341742,3.2857402361489556,55.747883884198345,54.874847129820594,-1.7210828711260433,-2.886060655869585,-5.483882552002825,-8.796293622030703,5.278406822389917,3.2200012207030966,-0.2963142636838825,2.481997680664051,-2.605976644605306,7.569972005933408,-0.06198948197061327,5.0259848432987155,-5.970942135494084,47.68780264074685,-8.638040787931423,2.5439871626346786,7,-1.699996948242159,-3.4449996948242188,-8.05999755859375,-6.18499755859375,-1.6999969482421875,1,-0.009728036820288555,3.9737185536169615,192.2100067138672,1.3047702089010615,190.83999633789062,2.5116126399459957,192.3000030517578,-0.009728036820288555
12381,2021-07-07,189.77999877929688,192.9900054931641,188.97999572753903,192.7700042724609,2749500.0,-0.007426768784571158,1.3381927051590548,2.1666629809818456,54.443007708766736,55.34497270222325,0.14355525232156197,-1.3086971661615507,-4.198608849930821,-7.282568009865429,5.26621736646644,4.010009765625057,0.5764705992116319,0.9194992065429801,-4.117005254634336,5.956003667720296,-1.5987530240456636,3.437751437131624,-4.0840875849035,19.900552276480422,-37.156492794949585,2.5182522305886574,7,0.40000152587890625,-2.0250015258789062,-6.395000457763672,-4.7649993896484375,-1.910003662109375,2,0.013700106018755376,2.659071993341742,191.1999969482422,3.9737185536169615,192.2100067138672,1.3047702089010615,190.83999633789062,0.013700106018755376
12382,2021-07-08,188.2400054931641,189.3000030517578,185.3699951171875,187.55999755859372,3146900.0,-0.008114623754022166,1.8071454651473289,-0.22742698504235276,51.202633495832586,55.84661870574601,2.2563053266203497,0.3923931478773568,-2.7769392013622394,-5.663556900055681,5.619285635873059,4.410003662109375,1.0024124645856318,-0.7099945068358977,-5.628371969521709,4.208382955849913,-3.169183238178789,1.7491942245069936,4.769989013671875,37.664126876057786,-21.62937001121692,2.4591887313429033,7,0.9499893188476278,-0.48500823974612217,-4.605007171630888,-3.2250061035156534,0.4599914550780966,3,0.026136836088883175,1.3381927051590548,189.77999877929688,2.659071993341742,191.1999969482422,3.9737185536169615,192.2100067138672,0.026136836088883175
12383,2021-07-09,190.2700042724609,190.8699951171875,187.0,188.1699981689453,3109200.0,0.010784098597843128,1.345460262267187,3.0882082351618227,66.37852217419034,57.767176934763626,0.5437188844220202,-1.5376595475245551,-4.633636293789607,-7.6198144358576485,5.997459848840875,3.8699951171875,1.4966302375705993,1.2065040588378508,-3.724319304036726,6.137327421712428,-1.2589076225994233,3.671915740275125,2.720001220703182,64.30449452826916,-1.5465046464996988,2.4654116814372857,7,-1.0800094604491903,-2.5150070190429403,-4.815006256103487,-5.255004882812472,-0.4199981689453125,4,0.014137816686829341,1.8071454651473289,188.2400054931641,1.3381927051590548,189.77999877929688,2.659071993341742,191.1999969482422,0.014137816686829341
12384,2021-07-12,191.9199981689453,192.0200042724609,190.08999633789062,190.5500030517578,4069500.0,0.00867185504511614,1.4585973642266206,0.652376731140927,64.1087872558333,58.209020648888,-0.5793187506806703,-3.09011955815663,-6.216534009200103,-9.150117145732338,6.267207291947527,1.930007934570284,1.909882655442999,2.69399795532226,-2.3939331127720607,7.7819290234165805,0.15003242127508543,5.2379634893694345,0.9176071166992585,85.95792825174932,16.610006918903437,2.543965534047162,7,-2.7300033569335938,-4.165000915527344,-6.119998931884766,-6.254997253417969,-5.5999908447265625,0,-0.007659447867486402,1.345460262267187,190.2700042724609,1.8071454651473289,188.2400054931641,1.3381927051590548,189.77999877929688,-0.007659447867486402
12385,2021-07-13,191.1999969482422,192.4600067138672,190.72000122070312,191.22999572753903,2695100.0,-0.00375156954758471,-2.51519728729963,-0.021896997237794456,60.20609093577231,57.82744634129526,0.09940213109391038,-2.4201682069540027,-5.265235932366494,-8.281142673188782,6.413515803118056,1.7400054931640625,2.2536455419047456,1.9269966125488338,-3.218196152708657,7.072189377806325,-0.6455997700799117,4.499592995177579,1.4882561340332359,76.50910620062649,5.346237673673343,2.572596382628744,7,-2.0149993896484375,-3.4449996948242188,-5.209999084472656,-5.534996032714844,-7.399993896484375,1,-0.00810671065113755,1.4585973642266206,191.9199981689453,1.345460262267187,190.2700042724609,1.8071454651473289,188.2400054931641,-0.00810671065113755
12386,2021-07-14,191.27999877929688,194.08999633789062,190.72999572753903,193.0,3590200.0,0.0004184196251653116,-1.382972967123319,57.33570701938291,63.26841058608705,58.244681096644456,-0.25862579015586107,-2.4136325268160306,-5.053115869293379,-8.239573378597527,6.5331463306060105,3.360000610351591,2.5975536231686647,1.8734985351562443,-3.337397345311132,7.0843944156236205,-0.7319494050774438,4.478946475389932,-5.910003662109375,67.7752618666816,-5.667409012190461,2.6054479402336943,7,-1.5500030517578125,-2.9850006103515625,-5.290000915527344,-5.614997863769531,-6.2400054931640625,2,-0.009305723497785467,-2.51519728729963,191.1999969482422,1.4585973642266206,191.9199981689453,1.345460262267187,190.2700042724609,-0.009305723497785467
12387,2021-07-15,188.25999450683597,191.27999877929688,187.3999938964844,190.47000122070312,4259900.0,-0.01578839550258182,1.0261112416982916,1.2848867124429848,49.12629657618566,57.6321877427679,2.3781216745702807,0.683138658800658,-1.7774740796813546,-5.0303375857190815,6.966443445685395,3.8800048828124716,2.315909595644655,-1.1730056762694971,-6.353304051993803,4.007292699454808,-3.76315486413165,1.4171435115926556,-2.7155993652343966,17.77144086947205,-50.32698265898502,2.5901491878621528,7,1.4700012207030966,0.03500366210934658,-2.2699966430664347,-2.594993591308622,-3.289993286132841,3,-0.0020715999204722335,-1.382972967123319,191.27999877929688,-2.51519728729963,191.1999969482422,1.4585973642266206,191.9199981689453,-0.0020715999204722335
12388,2021-07-16,186.1199951171875,190.2400054931641,185.72999572753903,189.2700042724609,4337500.0,-0.01136725513699488,-1.2951657303043556,1.425339179065839,45.28301754302193,56.640516684432015,4.222186698266739,2.8486911402258386,0.5141033431965525,-2.707797592171886,7.548050761302025,4.510009765625057,1.733955591837315,-3.2365051269531193,-8.570574963050149,2.09756470914391,-5.903540045001648,-0.5694702089045904,-0.4046879516601507,4.665064128889627,-60.60527673684369,2.6670349180485156,7,3.6100006103515625,2.1750030517578125,-0.12999725341796875,0.17000579833984375,1.7300109863280966,4,0.013862034702022408,1.0261112416982916,188.25999450683597,-1.382972967123319,191.27999877929688,-2.51519728729963,191.1999969482422,0.013862034702022408
12389,2021-07-19,186.2400054931641,186.3300018310547,183.3699951171875,184.27999877929688,4181300.0,0.0006448010913659985,1.7663622038261069,-0.622222545158633,35.69501626968315,54.41242028281921,3.538372294094728,3.1392993530336355,0.46572705441028006,-2.747141366947517,7.4392511992089325,2.9600067138671875,1.2854830803518382,-3.274994659423811,-7.973001665956502,1.4230123471088802,-5.623998162690157,-0.9259911561574654,7.849990844726534,26.77248180190363,-33.97802672111909,2.34900350326634,7,2.4899902343749716,2.0549926757812216,-0.25000762939455967,0.04999542236325283,1.580001831054659,0,0.019383593770802454,-1.2951657303043556,186.1199951171875,1.0261112416982916,188.25999450683597,-1.382972967123319,191.27999877929688,0.019383593770802454
12390,2021-07-20,187.7700042724609,189.17999267578125,185.75999450683597,187.05999755859372,4287300.0,0.008215199388796002,-1.0664561484384543,0.36224708254508975,36.31496315257362,52.398193109908874,1.6434932977273604,1.8340743237181982,-1.085892008319263,-4.045288786087809,7.110876286787756,3.419998168945284,1.085201392558787,-1.8279960632324617,-6.327159490498133,2.6711673640332094,-4.077577776865297,0.4215856504003739,6.105592041015655,41.04485684923096,-14.356478195401422,2.24958171363284,7,0.9599914550781534,0.5249938964844034,-1.7800064086913778,-1.4800033569335653,0.3199920654297159,1,-0.007722196917768431,1.7663622038261069,186.2400054931641,-1.2951657303043556,186.1199951171875,1.0261112416982916,188.25999450683597,-0.007722196917768431
12391,2021-07-21,194.2400054931641,194.25,188.4499969482422,188.4499969482422,6352800.0,0.03445705423383272,-1.0034523288725379,8.154864498936233,53.94951185599106,52.70340181659315,-4.612363481619639,-4.288749379784491,-7.318699042396105,-10.271245030856193,6.894896601821686,6.479995727539091,0.9363790394317562,4.282004547119158,-0.4987582827236565,9.062767376961972,1.8916231321977648,6.672385962040551,-10.870010375976591,99.90813876516087,46.555472272331166,2.3903814149214018,7,-5.430007934570341,-5.865005493164091,-8.542507171630888,-7.950004577636747,-6.270004272460966,2,-0.053747951740938826,-1.0664561484384543,187.7700042724609,1.7663622038261069,186.2400054931641,-1.2951657303043556,186.1199951171875,-0.053747951740938826
12392,2021-07-22,183.91000366210938,187.66000366210938,183.52999877929688,185.7400054931641,12673900.0,-0.05318163889476546,-2.189178680209027,-0.31606202596362476,39.63507647646826,49.73190785017959,5.630994356593135,6.185926262726127,3.0962784692870002,0.1589884065768956,6.735963724342277,10.710006713867216,0.5489278278460006,-5.938497161865229,-11.170360758068597,-0.7066335656618605,-8.554428959966913,-3.3225653637635446,10.339996337890625,4.9633116045282675,-45.38293843027541,2.615931798101683,7,4.899993896484375,4.464996337890625,1.7549934387207031,2.3799972534179688,6.610000610351534,3,0.006144253175588643,-1.0034523288725379,194.2400054931641,-1.0664561484384543,187.7700042724609,1.7663622038261069,186.2400054931641,0.006144253175588643
12393,2021-07-23,186.8500061035156,186.92999267578125,182.16000366210938,184.19000244140625,5983000.0,0.015986093104580545,2.3829987554786,-1.4535524593307438,42.342859609174575,47.31347144499529,2.4080833202736187,3.2752316941520405,0.48993679230480325,-2.618280232658151,7.046765788997032,4.769989013671875,0.3434415427013846,-2.9104949951172046,-8.287269474307465,2.4662794840730555,-5.598882234712335,-0.2221077555220745,7.399993896484403,38.79242234927342,-7.456454872763494,2.688387239595137,7,1.354995727539091,1.354995727539091,-0.9350090026855185,-0.5600051879882528,4.579986572265653,4,-0.010061572498803906,-2.189178680209027,183.91000366210938,-1.0034523288725379,194.2400054931641,-1.0664561484384543,187.7700042724609,-0.010061572498803906
12394,2021-07-26,188.25999450683597,188.9900054931641,185.30999755859372,185.3600006103516,4516600.0,0.007546097710798172,-1.45333862304682,1.09022176841092,45.847453462840576,45.718067281336204,0.4741919420645502,1.9735143989182404,-0.6401759077426448,-3.7870249260923003,7.444735962406971,3.6800079345703693,0.3717925621375855,-1.5050064086913721,-6.876324164208427,3.8663113468256824,-4.190665286449899,1.1806524690671552,5.5064056396484204,50.45486097964256,4.2067344686376344,2.68565887775853,7,-0.05499267578127842,-0.05499267578127842,-2.344997406005888,-2.3399963378906534,2.650009155273409,0,-0.0021777776228792955,2.3829987554786,186.8500061035156,-2.189178680209027,183.91000366210938,-1.0034523288725379,194.2400054931641,-0.0021777776228792955
12395,2021-07-27,185.1300048828125,187.83999633789062,182.22999572753903,187.5200042724609,4649900.0,-0.016625888214980344,2.702990839640856,-0.8241394551022243,43.73484811105081,43.547671450776626,2.964336203941116,4.848008447341726,2.6011108344222293,-0.31434436221354645,7.495630453388468,6.029998779296932,-0.25464020883180183,-4.314996337890619,-9.997147213384238,1.3671545376029997,-7.156071775637429,-1.4739209001438098,8.1721394042969,24.56577436169273,-23.981793334528252,2.8410754377468153,7,3.0749969482421875,3.0749969482421875,-0.06500625610351562,0.4149932861328125,3.2200012207030966,1,0.014530342842636657,-1.45333862304682,188.25999450683597,2.3829987554786,186.8500061035156,-2.189178680209027,183.91000366210938,0.014530342842636657
12396,2021-07-28,186.8500061035156,187.5,185.0200042724609,186.32000732421875,2956700.0,0.00929077499777442,1.7103977320103705,-0.22175686805293046,48.1362300349818,43.43766405730953,0.6144750906364607,2.7964684814375858,1.093348607984126,-1.753059820256965,7.38338676718514,2.479995727539091,-0.925407956059189,-2.2934951782226847,-7.8466675944755195,3.25967723803015,-5.070081386349102,0.48309102990373276,6.006452558593793,68.66766008878174,17.969139378035607,2.776586208126424,7,1.354995727539091,1.354995727539091,-1.7850074768066122,-1.305007934570284,2.5599975585937784,2,0.006636286828313409,2.702990839640856,185.1300048828125,-1.45333862304682,188.25999450683597,2.3829987554786,186.8500061035156,0.006636286828313409
12397,2021-07-29,189.8300018310547,190.4600067138672,187.4600067138672,187.83999633789062,3081800.0,0.015948598502523836,-1.1818302880320493,3.754735993551189,49.42468285333048,43.89784909178826,-2.368463927360949,-0.3984923534450502,-1.5722178644862765,-4.338497080450679,7.014395268450723,3.610000610351591,-1.41344782286302,0.8100006103515511,-4.554245993551575,6.174247214254677,-1.8721226916000262,3.4921239123031285,2.598598631054699,92.40958251600794,41.637989664183834,2.6821233019515667,7,-1.625,-1.625,-4.765003204345703,-4.5500030517578125,0.0500030517578125,3,-0.00979824365174331,1.7103977320103705,186.8500061035156,2.702990839640856,185.1300048828125,-1.45333862304682,188.25999450683597,-0.00979824365174331
12398,2021-07-30,190.6199951171875,190.9499969482422,188.3699951171875,188.5,2521600.0,0.004161582882119319,-1.168064317587321,1.0653212387955557,48.26109762892722,45.29408035392649,-2.7412785591984914,-1.2709762741604322,-2.123997526340645,-4.857061468289743,7.062192842412774,2.5800018310546875,-1.9898785345164924,1.6109939575195256,-3.738420195271914,6.960408110310965,-1.0637131188761941,4.285701033915245,1.3978614729218748,96.215575861719,47.83371434023289,2.674707076395717,7,-2.4149932861328125,-2.4149932861328125,-5.554996490478516,-5.7299957275390625,-1.1599884033203125,4,-0.0005245559085504947,-1.1818302880320493,189.8300018310547,1.7103977320103705,186.8500061035156,2.702990839640856,185.1300048828125,-0.0005245559085504947
12399,2021-08-02,190.72000122070312,193.6000061035156,190.41000366210938,192.3999938964844,2922600.0,0.0005246359567585568,-1.7739298888092527,-0.792451200552786,49.34712214463225,46.74209801971078,-2.390336745692025,-1.5687647240254137,-2.0951282935839117,-4.6672923843325975,7.1171378262185945,3.1900024414062216,-2.014381443130503,1.7855003356933707,-3.415657020901108,6.986657692287849,-0.8150783426038686,4.38607901399061,-8.55999755859375,74.67016486724086,28.613294456545376,2.6005786782972335,8,-2.5149993896484375,-2.5149993896484375,-5.655002593994141,-5.8300018310546875,-1.9199981689453125,0,0.003722690072010426,-1.168064317587321,190.6199951171875,-1.1818302880320493,189.8300018310547,1.7103977320103705,186.8500061035156,0.003722690072010426
12400,2021-08-03,189.33999633789062,191.4499969482422,187.44000244140625,190.92999267578125,3703400.0,-0.0072357638107161115,2.0494198189835227,0.9464305177111556,47.45138916730146,46.02008438763416,-0.8540173038412888,-0.3533685446790855,-0.5902774489628086,-3.0908934331266096,7.551948808556038,4.0099945068359375,-1.7929369856775281,0.4984954833984432,-4.597553632586653,5.594544599383539,-2.0495290745940906,3.046520041390977,-6.951192626953116,50.34954712706262,6.7490958672731125,2.5480245579925427,8,-1.459991455078125,-1.1349945068359375,-2.454998016357422,-4.4499969482421875,-0.8699951171875,1,0.008292000393920862,-1.7739298888092527,190.72000122070312,-1.168064317587321,190.6199951171875,-1.1818302880320493,189.8300018310547,0.008292000393920862
12401,2021-08-04,192.3800048828125,193.3699951171875,189.25,189.88999938964844,3793600.0,0.01605581812464374,-1.1856713252465891,-1.5660447976046525,55.40967722934378,47.772817804620324,-4.677502723697955,-3.360919986287513,-3.5861766193372375,-5.892802077336796,7.872892468665535,4.1199951171875,-1.2719531884156368,3.40850372314452,-1.915886721457241,8.73289416774628,0.7463085008436394,6.0706989454454,-9.766977124023441,80.19479715235532,31.950439608519005,2.662195222300874,8,-4.5,-4.1750030517578125,-4.94000244140625,-7.4900054931640625,-1.7300109863280966,2,-0.02094811662860574,2.0494198189835227,189.33999633789062,-1.7739298888092527,190.72000122070312,-1.168064317587321,190.6199951171875,-0.02094811662860574
12402,2021-08-05,193.16000366210938,193.8999938964844,191.58999633789062,193.8000030517578,2769500.0,0.004054469069028288,4.500118076622341,-0.2570273003033367,59.58606796144743,49.68872984376175,-4.4783491432071685,-3.9562656813133117,-4.312415132495886,-6.449143984668268,7.202946758097831,2.3099975585937784,-0.8178672773984488,3.942502593994135,-1.6855574220498113,9.570562610038081,1.1284725859721618,6.756532602016108,-10.327236336425784,88.54502765954393,33.35111864898889,2.8140300080219793,8,-5.095008850097656,-4.9550018310546875,-5.405006408691406,-8.270004272460938,0.8199920654296591,3,-0.019413956972996305,-1.1856713252465891,192.3800048828125,2.0494198189835227,189.33999633789062,-1.7739298888092527,190.72000122070312,-0.019413956972996305
12403,2021-08-06,192.9600067138672,193.6300048828125,192.19000244140625,192.3699951171875,2414300.0,-0.0010353952394411836,-2.031593825792255,-0.921893998998641,59.130439469856356,51.16461717787461,-3.710725617154253,-3.7359517021829447,-4.048912704784215,-6.059989201652002,7.025613773341141,1.44000244140625,-1.2959166333658345,3.6080055236816406,-2.249842342153073,9.465853389516354,0.6790815907642695,6.536929456599012,-9.684550325351552,85.44909557305532,25.55876729187314,2.928923932917358,8,-4.895011901855469,-4.7550048828125,-5.205009460449219,-8.955009460449219,2.1499938964844034,4,-0.015961866313685902,4.500118076622341,193.16000366210938,-1.1856713252465891,192.3800048828125,2.0494198189835227,189.33999633789062,-0.015961866313685902
12404,2021-08-09,190.4499969482422,193.52999877929688,190.3300018310547,193.27999877929688,2395900.0,-0.013007927437248656,-1.084693953627078,-4.796518995525901,53.54684060663587,52.25483856627295,-0.9581550648993016,-1.4142254632486129,-1.5280779840285845,-3.4087843237706466,7.149389508677182,3.1999969482421875,-0.5009560493261915,1.1714958190918026,-4.586724916953443,6.929716555137048,-1.7076145489308203,4.050606187114425,-6.749559059407801,46.59440384351905,-15.032035538971854,2.8791103680226287,8,-0.9899978637695312,-2.2449951171875,-2.479999542236328,-6.444999694824219,7.0500030517578125,0,-0.005198163561242031,-2.031593825792255,192.9600067138672,4.500118076622341,193.16000366210938,-1.1856713252465891,192.3800048828125,-0.005198163561242031
12405,2021-08-10,189.6499938964844,190.5399932861328,186.82000732421875,190.5399932861328,3497100.0,-0.0042005936706588365,7.359524748401255,0.31448721335870067,42.85267594295848,51.66777700049259,0.6151216011157317,-0.7760892041998488,-0.7485671396363216,-2.3911285379735716,7.688290768671288,3.7199859619140625,0.011032082048529901,0.44899291992189205,-5.241664038438103,6.139649878281887,-2.3963355592581195,3.2943213991019036,-5.541573767344005,39.97163756427909,-16.117920400339308,2.845328479180003,8,0.7100067138671591,-1.444992065429716,-1.4349975585937784,-5.644996643066435,7.170013427734347,1,-0.004481892286221423,-1.084693953627078,190.4499969482422,-2.031593825792255,192.9600067138672,4.500118076622341,193.16000366210938,-0.004481892286221423
12406,2021-08-11,189.5,191.1699981689453,188.0,191.1699981689453,2339300.0,-0.00079089850414793,2.7964091552834756,1.8764037238329332,62.74509394630125,53.14782267748935,1.3192851229503049,-0.8076968139502299,-0.5947955662048798,-2.0480111640624443,8.024254275616341,3.1699981689453125,0.2931416228054218,0.38799896240234943,-5.220842511063779,5.996840435868478,-2.4164217743307006,3.1924196991353995,-4.999916920165845,37.85307568632338,-23.6831280094896,2.8044207367330576,8,0.8600006103515625,-1.2949981689453125,-0.8725013732910156,-5.495002746582031,6.75,2,-0.005435349758822539,7.359524748401255,189.6499938964844,-1.084693953627078,190.4499969482422,-2.031593825792255,192.9600067138672,-0.005435349758822539
12407,2021-08-12,187.8699951171875,189.05999755859372,186.16000366210938,188.8500061035156,3949600.0,-0.008601608880277056,3.1428664850137515,0.5868335693727272,52.47330081281566,53.61584525347695,2.952513109997966,0.8343708326949013,0.96370771999608,-0.2981853934234948,8.21050751827026,3.339996337890625,0.9129261655266987,-1.22250595092774,-6.846510823004422,4.401498921148942,-4.034508386966081,1.589496485110601,-2.993915604687345,22.891448134424394,-39.80647271845143,2.812002436038345,8,2.160003662109375,0.3350067138671875,1.097503662109375,-3.8649978637695312,4.720001220703125,3,0.014797460220099756,2.7964091552834756,189.5,7.359524748401255,189.6499938964844,-1.084693953627078,190.4499969482422,0.014797460220099756
12408,2021-08-13,188.6999969482422,188.77999877929688,187.0,187.5399932861328,1923700.0,0.004417958442682446,1.696952882970361,-1.1836639367234796,51.0978100144516,53.81036612790132,2.0355812372896196,0.21878387174120917,0.22350490331342598,-0.9812467179159512,7.972602700288483,1.779998779296875,1.266092699510864,-0.5215042114257926,-5.974176056519752,4.931167633668167,-3.2478401339727725,2.2048317111211873,-3.462960860382651,34.4639751552795,-28.55232151653626,2.7263359225469794,8,1.3300018310546875,-0.4949951171875,-0.22750091552734375,-4.694999694824219,4.260009765625,4,0.027980916082076535,3.1428664850137515,187.8699951171875,2.7964091552834756,189.5,7.359524748401255,189.6499938964844,0.027980916082076535
12409,2021-08-16,189.8500061035156,189.9600067138672,188.1000061035156,188.4900054931641,2506100.0,0.006094378239914988,1.3544284238075823,1.172410617978957,63.067535667152704,55.54549351677367,0.8372287402486336,-0.681865777704644,-0.9526991445716533,-1.9780523303292057,7.044762211868585,1.860000610351591,1.3864616342846716,0.44800491333003833,-4.825151347613456,5.721161174273533,-2.188573217141709,3.0845830438017856,-4.266451703311077,73.65282409733905,5.534326743878381,2.636578130471748,8,0.17999267578127842,-1.645004272460909,-1.3775100708007528,-5.845008850097628,6.069992065429716,0,0.027706053925370844,1.696952882970361,188.6999969482422,3.1428664850137515,187.8699951171875,2.7964091552834756,189.5,0.027706053925370844
12410,2021-08-17,186.32000732421875,188.7400054931641,185.1000061035156,188.5500030517578,3411800.0,-0.01859361951967553,1.7892709106747018,-1.6397020049591728,48.66633594480741,54.79623337404741,4.351386407293717,2.8816782009658937,2.5585475437504783,1.6927249195702245,7.185190704186875,4.75,1.4154042274576284,-3.009494018554676,-8.41532884315231,2.396340806042957,-5.712411430853479,-0.3065766062558737,7.579986572265653,20.098893170740663,-45.969368018219626,2.7029174122988118,8,3.17999267578125,1.8849945068359375,2.1524887084960938,-2.3150100708007812,12.349990844726562,1,0.060004252019627335,1.3544284238075823,189.8500061035156,1.696952882970361,188.6999969482422,3.1428664850137515,187.8699951171875,0.060004252019627335
12411,2021-08-18,183.8000030517578,186.55999755859372,183.55999755859372,185.7100067138672,2862500.0,-0.013525140475525221,-1.5104448643954662,0.8565055253344281,34.46680020376458,52.005203623193765,6.175774626349266,4.826919660531473,5.082356194606632,4.185242293907379,7.624182340781817,3.0,1.3095391757603636,-5.007498168945318,-10.433014996268867,0.41801865837823016,-7.720256582607078,-2.2947397552835582,9.923991088867211,3.750080466155766,-56.5495224503735,2.7127584136617724,8,4.7949981689453125,4.404998779296875,4.669994354248047,0.20499420166015625,16.84999084472659,2,0.07083788931600021,1.7892709106747018,186.32000732421875,1.3544284238075823,189.8500061035156,1.696952882970361,188.6999969482422,0.07083788931600021
12412,2021-08-19,185.0399932861328,185.97000122070312,181.9600067138672,182.75,3871700.0,0.006746410303517969,-1.0723593680383876,-1.198947065684567,35.95167904040342,49.429785797699,4.093283859445023,3.874577599451584,3.8761316359207,2.956950300349348,8.173960869243844,4.0099945068359375,1.4146423635280598,-3.82400741577149,-9.054824920160598,1.4068100886176182,-6.439416167966044,-1.208598663576936,8.277440991210966,38.49983215332031,-16.54378766545372,2.6154087521945484,8,2.7050094604492188,3.0650100708007812,3.972503662109375,-0.4949951171875,15.290008544921875,3,0.060581534374208657,-1.5104448643954662,183.8000030517578,1.7892709106747018,186.32000732421875,1.3544284238075823,189.8500061035156,0.060581534374208657
12413,2021-08-20,184.97000122070312,186.16000366210938,183.32000732421875,185.25999450683597,3855300.0,-0.00037825371794875107,1.7176847653882938,-0.12663499403640707,35.501777497345245,47.424778785555596,3.2527665473659795,4.001670569971168,3.929803362125284,3.0421843287654724,8.452641968776305,2.839996337890625,0.8885222551053573,-3.799999237060547,-9.24633518895655,1.6463367148354564,-6.5231672130085485,-1.0768312611125452,7.665987402832059,37.62493133544922,-14.319069194770762,2.7231679759480043,8,1.595001220703125,3.1350021362304688,4.0424957275390625,-0.4250030517578125,9.919998168945312,4,0.0411958429307433,-1.0723593680383876,185.0399932861328,-1.5104448643954662,183.8000030517578,1.7892709106747018,186.32000732421875,0.0411958429307433
12414,2021-08-23,187.8500061035156,188.63999938964844,185.57000732421875,185.8000030517578,3529000.0,0.015570118742531003,-1.4462141706434846,-7.069139700078136,46.50729245058952,47.83084728640348,-0.03892563277753425,1.148246721376637,1.0450082103020293,0.14562338392181573,8.981414218388082,3.6699981689453125,0.13646554225263685,-0.899494934082071,-6.356988318540203,4.557998450376061,-3.6282416263111372,1.8292517581469951,4.145423605439504,86.873162981,33.29291865599461,2.7287466922290613,8,-1.2850036621093466,0.25499725341799717,1.162490844726591,-3.305007934570284,5.220001220703153,0,0.02720255759553014,1.7176847653882938,184.97000122070312,-1.0723593680383876,185.0399932861328,-1.5104448643954662,183.8000030517578,0.02720255759553014
12415,2021-08-24,187.82000732421875,189.52999877929688,187.52999877929688,187.9199981689453,3268200.0,-0.00015969538633031632,-4.882284303825872,-0.04877594920691699,37.55459679165756,45.03190315810974,-0.3305723358150203,1.4652298123401692,1.0185111906930047,0.10970455945241042,8.824377733523399,2.0,-0.644397178422139,-1.0639938354492244,-6.272822619626282,4.1448349487278335,-3.6684082275377534,1.5404205566393046,3.5732970050310655,77.41092143428736,26.073749157871454,2.6044143920885263,8,-1.8600006103515625,0.28499603271484375,0.6924896240234375,-3.2750091552734375,4.3899993896484375,1,0.043126347188051195,-1.4462141706434846,187.8500061035156,1.7176847653882938,184.97000122070312,-1.0723593680383876,185.0399932861328,0.043126347188051195
12416,2021-08-25,188.08999633789062,189.1199951171875,187.3300018310547,188.3699951171875,3163600.0,0.0014374880371812448,1.0112297906629863,2.8002441629787884,35.76640084441679,43.17558093939875,-0.9181581177029727,1.362770843549896,0.7471912261033253,-0.3030612298884705,8.674962215741232,1.7899932861328125,-1.0291650151386875,-0.8560043334960881,-5.991903602227211,4.279894935235035,-3.4239539678616495,1.7119453008694734,2.7373101344362283,80.9774907429244,32.928028497761204,2.567949634365559,8,-2.1299896240234375,0.01500701904296875,0.4225006103515625,-3.5449981689453125,5.6999969482421875,2,0.05624967854243801,-4.882284303825872,187.82000732421875,-1.4462141706434846,187.8500061035156,1.7176847653882938,184.97000122070312,0.05624967854243801
12417,2021-08-26,187.97000122070312,188.58999633789062,186.57000732421875,187.66000366210938,3643700.0,-0.0006379665028646286,1.6064579641661745,-1.1071389645776566,35.92778709637989,41.49002283739078,-0.8744422458799477,1.4084885886329062,0.8928031252816027,-0.290627082611536,9.298169846816387,2.019989013671875,-0.9280834976310643,-0.8829994201660156,-6.018860500678613,4.252861660346582,-3.4509299604223145,1.6849311200902832,2.325267266116157,74.87923180122759,30.256836985317022,2.5679305402563055,8,-2.0099945068359375,-0.04000091552734375,0.62249755859375,-3.345001220703125,2.4299926757812784,3,0.06745753361406415,1.0112297906629863,188.08999633789062,-4.882284303825872,187.82000732421875,-1.4462141706434846,187.8500061035156,0.06745753361406415
12418,2021-08-27,190.5200042724609,190.8000030517578,188.05999755859372,188.3999938964844,2859800.0,0.01356601072084751,1.0447741648969393,6.8387970072847155,50.19698190067777,40.059961307782466,-3.508034783388638,-1.2115040597060727,-1.5988446309632707,-2.9105042180605665,9.836480671827776,2.8300018310546875,-1.4017849121492247,1.6720031738281023,-3.4568052371196245,6.800811584775829,-0.8924010316457611,4.236407379301966,-8.559997558593722,94.64629047739864,48.19660165990377,2.5644042054738647,8,-4.139999389648409,-2.590003967285128,-1.927505493164034,-5.895004272460909,3.360000610351591,4,0.05149064317972929,1.6064579641661745,187.97000122070312,1.0112297906629863,188.08999633789062,-4.882284303825872,187.82000732421875,0.05149064317972929
12419,2021-08-30,191.42999267578125,192.2899932861328,190.7100067138672,191.38999938964844,2356500.0,0.004776340451992489,-1.2571581161647538,0.018864665279947533,54.97763235823723,40.76121646483023,-4.66042639516931,-2.177200635500924,-2.2910511884877565,-3.919475235947914,9.9701273238128,1.7699890136719034,-1.4598801709923634,2.546492004394537,-2.646302625132421,7.739286633921495,-0.04990531036895618,5.14288931915803,-9.293186035156253,84.96498739546237,36.1386912115938,2.5963973147634807,8,-4.30499267578125,-3.4999923706054688,-3.2249908447265625,-6.80499267578125,2.9600067138671875,0,0.018074527745123525,1.0447741648969393,190.5200042724609,1.6064579641661745,187.97000122070312,1.0112297906629863,188.08999633789062,0.018074527745123525
12420,2021-08-31,190.91000366210938,192.6999969482422,189.1100006103516,192.1000061035156,4227500.0,-0.0027163403519142593,2.004200983208812,-29.75505532239532,53.8630301915504,42.91635313013976,-3.8228936115422414,-1.6164352927513335,-1.6528355206037872,-3.506169814630198,10.468398785884753,3.5899963378905966,-1.5571147955767515,1.9480026245117301,-3.320760962278797,7.216766211302257,-0.6863791688835192,4.5823844179069795,-8.367069555664074,70.79940756966657,19.734724669055552,2.6343817933952605,8,-3.5800018310546875,-2.9800033569335938,-2.7050018310546875,-6.285003662109375,4.399993896484347,1,0.011314250802343162,-1.2571581161647538,191.42999267578125,1.0447741648969393,190.5200042724609,1.6064579641661745,187.97000122070312,0.011314250802343162
12421,2021-09-01,188.3500061035156,191.77999877929688,188.1699981689453,191.77999877929688,4536600.0,-0.01340944690946999,1.1049611189209387,2.8823408729549063,51.25133455000796,44.61631485342915,-0.6141927527425537,0.6600033322288255,0.9680978439008641,-1.0209237360396912,11.111004753784089,3.6100006103515625,-2.0874025877606073,-0.41049499511720455,-5.431275480459163,4.610285490224754,-2.920885237788184,2.099895247553775,-5.197648226562478,29.037549628485976,-24.53372604756906,2.51039024267098,9,-0.34000396728512783,-0.42000579833981533,-0.14500427246090908,-3.7250061035155966,6.889999389648494,2,0.020493764190430586,2.004200983208812,190.91000366210938,-1.2571581161647538,191.42999267578125,1.0447741648969393,190.5200042724609,0.020493764190430586
12422,2021-09-02,189.41000366210938,189.4199981689453,188.0399932861328,189.2100067138672,2061400.0,0.00562780740241231,11.546299507525838,-0.058308272683594724,51.828975410577094,46.43044795489936,-1.1053549504082696,-0.7329165332164393,0.01291295240170598,-2.1312671300108263,11.684802665342673,1.3800048828125,-2.0138106545393555,0.8370025634765739,-3.753656832190586,5.427661959143734,-1.4583271343570061,3.132332261310154,-5.684787440878921,29.39934118756508,-25.49052031497698,2.295329697833581,9,-0.27500152587890625,-1.4800033569335938,-1.2050018310546875,-4.785003662109375,3.959991455078125,3,0.023124383819964178,1.1049611189209387,188.3500061035156,2.004200983208812,190.91000366210938,-1.2571581161647538,191.42999267578125,0.023124383819964178
12423,2021-09-03,189.8800048828125,190.8300018310547,188.1999969482422,188.6699981689453,2103400.0,0.0024813959749536707,-1.4465057521841267,6.050125886930648,50.08008237975838,46.8274246136959,-0.9003041777081933,-1.5236111708111366,-0.4255701406860908,-2.6348621089751134,12.137003107704878,2.6300048828125,-1.363419849802284,1.4610038757324162,-2.696180142659557,5.6181878941243895,-0.6175881334635562,3.5395958849283886,-5.616301817961329,39.48519636670836,-12.49296796353277,2.078592009195982,9,-0.24500274658203125,-1.9500045776367188,-1.6750030517578125,-5.2550048828125,-1.400009155273466,4,0.0027385137997695264,11.546299507525838,189.41000366210938,1.1049611189209387,188.3500061035156,2.004200983208812,190.91000366210938,0.0027385137997695264
12424,2021-09-07,189.4600067138672,190.1000061035156,188.47999572753903,189.3300018310547,2295900.0,-0.0022119136198912592,1.2978810899726052,0.1074414557560625,60.05124703395335,49.32705241839543,-0.25469418479713113,-1.2454376252969723,0.035900339960591054,-2.296587661521187,12.781328738686728,1.6200103759765625,-0.7907091701345905,1.0905052185058537,-2.987680508363951,5.168690945375658,-0.9485876449290629,3.1295980819407703,-4.690126016012556,30.472367206072075,-24.483349260521425,2.0390928634349077,9,0.17499542236328125,-1.5300064086914062,-1.2550048828125,-4.8350067138671875,-2.360000610351591,1,0.0233294521920957,-1.4465057521841267,189.8800048828125,11.546299507525838,189.41000366210938,1.1049611189209387,188.3500061035156,0.0233294521920957
12425,2021-09-08,188.8000030517578,189.0399932861328,187.1199951171875,188.5,2021600.0,-0.003483604131325424,3.9231762427372496,2.307629107981221,68.16867234733391,52.92730480760845,0.62462708838612,-0.6876335029369613,0.6222426482114827,-1.7031759332361958,12.827121540203162,2.3400115966796875,-0.16834839349553476,0.4730010986328068,-3.566530947935064,4.512533145200678,-1.5467649246511144,2.492767121916728,-3.55431537887992,36.051644084113185,-24.332768075462305,2.0197660232839323,9,0.8349990844726562,-0.8700027465820312,-0.595001220703125,-4.1750030517578125,3.6900024414062784,2,0.029608030972108512,1.2978810899726052,189.4600067138672,-1.4465057521841267,189.8800048828125,11.546299507525838,189.41000366210938,0.029608030972108512
12426,2021-09-09,188.47000122070312,190.6300048828125,188.25999450683597,189.66000366210938,1827900.0,-0.0017478910260622094,-1.9440832496162332,-3.9666344539952187,63.34637558111229,55.973814639245376,1.133389296421484,-0.462463845280098,0.8297083475043223,-1.3646010987056911,12.85728763107064,2.370010375976534,-0.0005810473849976461,0.19449920654295738,-3.8081609743004208,4.1971593873863355,-1.806830883878746,2.1958292969646607,-2.7770549913033733,36.38823882635036,-25.658814711248013,2.0013300904216917,9,1.4399948120117188,-0.5400009155273438,-0.42749786376953125,-0.2649993896484375,5.9799957275390625,3,0.036292228437356355,3.9231762427372496,188.8000030517578,1.2978810899726052,189.4600067138672,-1.4465057521841267,189.8800048828125,0.036292228437356355
12427,2021-09-10,190.6499938964844,193.4499969482422,189.33999633789062,189.33999633789062,3331700.0,0.011566788675447803,-5.274821786329963,-1.1008360260553145,68.9839823095503,58.06125912912011,-0.7000897657430585,-2.5544766513082493,-1.4313171310058692,-3.494676096114233,12.61761114777813,4.9799957275390625,0.43429472998505503,2.235491943359392,-1.8987928654279642,6.369776752146748,0.16834953896571392,4.30263434775307,-4.536624623954111,55.76615731734701,-8.98306000769712,2.0671424043936764,9,-0.36499786376955967,-2.719993591308622,-2.6074905395508097,-2.444992065429716,4.260009765624972,4,0.024075592675717017,-1.9440832496162332,188.47000122070312,3.9231762427372496,188.8000030517578,1.2978810899726052,189.4600067138672,0.024075592675717017
12428,2021-09-13,193.97999572753903,194.1300048828125,191.2400054931641,192.9600067138672,3687200.0,0.017466571925843777,3.378762657788832,0.7786190187764604,69.88970271520051,59.71815583544935,-3.8975463024734154,-5.7641640933556175,-4.7582599921807684,-6.812850260657484,12.428918430890352,3.4800109863280966,0.997914643627297,5.301493835449179,0.4742079926996894,10.128779678198669,2.8878509140744484,7.7151367568239095,-7.279696240951779,97.86007209277987,34.42600544361402,2.4136429213747443,9,-3.354995727539034,-5.93498992919919,-5.844997406005831,-5.774993896484347,4.25,0,-0.003144657303778553,-5.274821786329963,190.6499938964844,-1.9440832496162332,188.47000122070312,3.9231762427372496,188.8000030517578,-0.003144657303778553
12429,2021-09-14,195.1100006103516,196.33999633789062,193.8000030517578,195.0,3239600.0,0.005825368118884455,-1.0239034621113103,0.1078448972264917,72.07755659211622,61.741992102178884,-4.973681598516407,-6.83008017007387,-5.91617836672097,-7.874838462029089,12.757528549036252,2.5399932861328125,1.6407253591778783,6.16849899291995,0.5621839930167027,11.774813992823198,3.3653414929683265,8.971656492871574,-7.666730584141817,86.65948411398114,23.960944204379018,2.803157499951625,9,-3.3800048828125284,-5.959999084472685,-6.975002288818388,-6.904998779296903,4.270004272460909,1,-0.03398085624556546,3.378762657788832,193.97999572753903,-5.274821786329963,190.6499938964844,-1.9440832496162332,188.47000122070312,-0.03398085624556546
12430,2021-09-15,197.5,197.58999633789062,194.8300018310547,196.1300048828125,3995900.0,0.0122494971153293,2.5613112817483756,12.454431960046719,75.25500968930336,64.40906711765615,-7.074548647555133,-8.79023740606462,-8.274334146974923,-10.230453778956786,12.566399704528456,2.7599945068359375,1.8760848998399524,7.999498748779303,1.359552682975476,14.639444814583129,4.679525715877389,11.319471781681216,-8.989122816388516,99.03540921512925,37.05248193979952,3.3199730329019186,9,-5.1450042724609375,-7.724998474121094,-8.667499542236328,-9.294998168945312,3.7899932861328125,2,-0.0526581969442248,-1.0239034621113103,195.1100006103516,3.378762657788832,193.97999572753903,-5.274821786329963,190.6499938964844,-0.0526581969442248
12431,2021-09-16,196.82000732421875,197.33999633789062,194.8500061035156,196.58999633789062,2661500.0,-0.003443000890031689,2.92127838519769,0.16789182927915888,73.05893447537194,66.7679514581889,-5.662173818140758,-7.467677223562333,-7.523965100927057,-9.560238531347835,12.061917352261043,2.6499938964844034,1.9401353248147188,6.668505859374989,-0.16832414955939612,13.505335868309373,3.2500908549077963,10.086920863842181,-7.038053459008182,90.6667998342803,29.062880014931743,3.418415004467187,9,-4.4650115966796875,-7.045005798339844,-7.537506103515625,-8.615005493164062,2.25,3,-0.02199980525314127,2.5613112817483756,197.5,-1.0239034621113103,195.1100006103516,3.378762657788832,193.97999572753903,-0.02199980525314127
12432,2021-09-17,196.25,197.30999755859372,194.6100006103516,197.30999755859372,5819300.0,-0.0028960842546854604,4.094345597973334,-4.608464906461333,66.64730869521657,68.60875438212871,-4.492290240610487,-6.339830227486004,-6.839107750998096,-8.985060338891344,11.196826906463267,2.6999969482421307,2.0674855503025924,5.537998199462891,-1.3720496746738888,12.44804607359967,2.082974262394515,8.993022136531266,-5.374920188614226,78.89766504146301,20.58633959038145,3.4550239370683853,9,-3.8950042724609375,-6.474998474121094,-6.967498779296875,-8.044998168945312,3.9499969482421875,4,-0.009171990072651237,2.92127838519769,196.82000732421875,2.5613112817483756,197.5,-1.0239034621113103,195.1100006103516,-0.009171990072651237
12433,2021-09-20,192.58999633789062,193.7400054931641,189.75999450683597,192.8800048828125,4614300.0,-0.0186497001890924,2.9601906959794824,0.27359359705188735,52.90582204085626,67.8148182717846,-0.45533115052288053,-2.1920740886896795,-3.169858607247761,-5.207151687578232,9.82844823971543,6.490005493164034,2.3833842585322316,1.496994781494152,-4.9013552402374785,7.8953448032257825,-1.7021802293716632,4.696169792359967,5.0,36.14305452433685,-18.020287100538226,3.199175010865816,9,-0.2350006103515625,-2.8149948120117188,-3.4724960327148438,-4.3849945068359375,4.389999389648409,0,0.01204635426727152,4.094345597973334,196.25,2.92127838519769,196.82000732421875,2.5613112817483756,197.5,0.01204635426727152
12434,2021-09-21,192.9600067138672,194.4900054931641,190.83999633789062,193.9600067138672,3093400.0,0.0019212336207088399,2.5437024088174462,3.44817426075976,55.17415882224715,66.37098343566385,-0.3091678682206691,-2.2763361667477113,-3.5793256999325536,-5.519777082217615,9.175737712799167,3.650009155273466,2.6478064804237533,1.6115051269531193,-4.648186772166582,7.871197026072821,-1.5183408226067172,4.741351076512956,4.473389587402352,40.86860100516984,-10.7281266874271,3.1298459495598467,9,-0.03501129150390625,-3.1850051879882812,-3.8425064086914062,-4.7550048828125,-5.860000610351591,1,0.027311301981277847,2.9601906959794824,192.58999633789062,4.094345597973334,196.25,2.92127838519769,196.82000732421875,0.027311301981277847
12435,2021-09-22,195.9199981689453,196.6999969482422,193.7400054931641,194.75,3526100.0,0.015339922015381147,1.1684953021859579,-1.1699981689453125,68.72832644888615,66.96897797652761,-2.405991816772172,-4.846884810000745,-6.52198068187937,-8.319803002010474,8.9521314239805,3.739990234375,3.0254430721067536,4.166497039794933,-2.179502020449661,10.512496100039527,0.9934975096726362,7.33949656991723,1.359930096435562,81.26651944689915,25.708457580476065,3.1729995301222957,9,-2.4550018310546875,-6.144996643066406,-6.802497863769531,-7.714996337890625,-8.050003051757812,2,0.017660303931217758,2.5437024088174462,192.9600067138672,2.9601906959794824,192.58999633789062,4.094345597973334,196.25,0.017660303931217758
12436,2021-09-23,198.6699981689453,199.1000061035156,195.7899932861328,196.3000030517578,2756900.0,0.014036341495004656,1.0495365690044685,2.0256400224317592,71.14153113174879,67.20870562343856,-3.9749758042040355,-7.129131414567581,-9.224910620679736,-10.86491866129586,8.873923427423215,3.310012817382784,3.3536845490151563,6.3874969482421875,-0.4197814530238304,13.194775349508205,2.9838577476091643,9.79113614887521,-8.910003662109347,95.39606637401658,35.02012273537397,3.403639200633015,9,-4.239997863769531,-8.139991760253906,-9.817497253417969,-10.464996337890625,-11.190002441406278,3,0.013187673737025563,1.1684953021859579,195.9199981689453,2.5437024088174462,192.9600067138672,2.9601906959794824,192.58999633789062,0.013187673737025563
12437,2021-09-24,200.6499938964844,200.9199981689453,197.1199951171875,197.3699951171875,3191500.0,0.0099662543201684,-1.0105842745614106,1.3839685809940887,73.0029631116714,67.55462344526866,-4.902888452346588,-8.54876653320082,-11.036499421524837,-12.63010881925129,8.753816711053497,3.8000030517578125,3.72179197689681,7.7334930419922046,0.28558831268466633,15.181397771299743,4.009540677338435,11.457445406645974,-10.703199157714835,97.58060767150434,33.13439926935078,3.723952364653765,9,-5.309997558593778,-9.209991455078153,-12.249992370605497,-12.444992065429716,-13.179992675781278,4,-0.007874341491785786,1.0495365690044685,198.6699981689453,1.1684953021859579,195.9199981689453,2.5437024088174462,192.9600067138672,-0.007874341491785786
12438,2021-09-27,200.3300018310547,200.4499969482422,197.6699981689453,198.22999572753903,3022300.0,-0.0015947773494316975,1.3760710512930865,0.6402460015444909,73.31616528458196,67.6922466333204,-4.009012857667869,-7.859091052985235,-10.479357447669827,-12.136825025608033,9.293419276562032,2.979995727539091,4.2761427901039895,6.923001098632824,-1.1280674976772502,14.974069694942898,2.897466800477787,10.948535396787861,-9.94427895507809,94.1468627905111,24.3538123085997,4.025534298155031,9,-4.9900054931640625,-8.209999084472656,-12.404998779296875,-12.224998474121094,-10.990005493164062,0,-0.0006489536346240277,-1.0105842745614106,200.6499938964844,1.0495365690044685,198.6699981689453,1.1684953021859579,195.9199981689453,-0.0006489536346240277
12439,2021-09-28,194.88999938964844,199.1100006103516,194.5500030517578,197.4900054931641,4274600.0,-0.027155205868734544,-1.7804873510174253,-1.2380945460886719,60.84015153408157,66.09059572718465,1.5606160058027285,-2.2625868269958573,-4.864397769146592,-6.595239008275513,9.932191065485574,5.779998779296875,4.456571117372164,1.3099983215332145,-6.7108395814757955,9.330836224542224,-2.7004206299712905,5.3204172730377195,-4.082905501953093,16.01664442309784,-55.64670998421609,4.010418951504505,9,0.4499969482421875,-1.6449966430664062,-7.554996490478516,-6.784996032714844,-5.6999969482421875,1,0.010723979395741212,1.3760710512930865,200.3300018310547,-1.0105842745614106,200.6499938964844,1.0495365690044685,198.6699981689453,0.010723979395741212
12440,2021-09-29,193.07000732421875,195.82000732421875,192.1100006103516,194.52999877929688,3436800.0,-0.009338560578426303,-1.1952670735671407,0.5615338568259385,57.77553784934542,64.39244054651503,3.0018010025102058,-0.28720050226235116,-2.9363136741152402,-4.738940428579099,9.950956185841411,3.710006713867159,4.337285238462016,-0.6179939270019474,-8.54507834283612,7.309090488832226,-4.58153613491902,3.345548280915125,-1.8583972652733962,10.896787513076205,-62.534104282031905,3.963542207917081,9,2.269989013671875,0.6749954223632812,-5.735004425048828,-4.965003967285156,-1.960006713867159,2,-0.03092143261111424,-1.7804873510174253,194.88999938964844,1.3760710512930865,200.3300018310547,-1.0105842745614106,200.6499938964844,-0.03092143261111424
12441,2021-09-30,192.2100067138672,194.9900054931641,192.1000061035156,194.47999572753903,3270800.0,-0.0044543459767284466,-1.3212937542896288,1.5547960953993243,52.760108139804174,62.84941826258032,3.508008266787101,0.9241927564249295,-2.1845650817617184,-3.756093291885122,9.733320144420887,2.8899993896484943,4.035104614824405,-1.6709945678711051,-9.230289512225767,5.888300376483556,-5.45064204004845,2.10865290430624,-0.6100611305218422,1.247173574937129,-71.34404973327793,3.779647472177337,9,3.1299896240234375,1.5349960327148438,-5.177501678466797,-4.105003356933594,1.189987182617216,3,-0.0225795299156325,-1.1952670735671407,193.07000732421875,-1.7804873510174253,194.88999938964844,1.3760710512930865,200.3300018310547,-0.0225795299156325
12442,2021-10-01,193.7899932861328,194.3300018310547,190.17999267578125,193.42999267578125,2986100.0,0.008220105702496872,4.763830756678288,-0.15859134479652806,49.64163977717896,62.486731344393945,1.7236310084744275,-0.32762903959758205,-3.5236582281390554,-5.2211607543455045,9.609767850088812,4.1500091552734375,3.4336637912556682,-0.3100074768066463,-7.571850255113219,6.951835301499926,-3.9409288659599326,3.32091391234664,7.1300048828125,35.15091634413235,-32.82938456042752,3.6309213891532868,10,1.7600021362304688,-0.04499053955078125,-6.757488250732422,-5.684989929199219,-1.4299926757812216,4,-0.03256100819033003,-1.3212937542896288,192.2100067138672,-1.1952670735671407,193.07000732421875,-1.7804873510174253,194.88999938964844,-0.03256100819033003
12443,2021-10-04,190.3999938964844,194.3800048828125,189.02999877929688,193.0399932861328,3934100.0,-0.017493160158393972,1.0112719523423002,-7.3333192048488165,41.81437085414823,61.002310459049625,5.330911685075051,3.2710315192412054,-0.021970367826867232,-1.6294052190802404,10.019588280633657,5.350006103515625,2.793022383097309,-3.726006317138655,-10.927707559203697,3.475694924926387,-7.326856938171176,-0.12515569610613397,10.305204162597619,13.591218931794376,-49.877138510008905,3.6008506210325186,10,4.57500457763669,3.620002746582003,-3.454990386962919,-2.2949905395508097,0.3899993896484091,0,-0.015388617487951395,4.763830756678288,193.7899932861328,-1.3212937542896288,192.2100067138672,-1.1952670735671407,193.07000732421875,-0.015388617487951395
12444,2021-10-05,193.8800048828125,195.22000122070312,190.67999267578125,192.22999572753903,3860200.0,0.018277369211577188,1.0970007506052415,-0.6250036124035663,43.93838430500423,58.24787244306275,2.229591836927426,0.1466530197599809,-3.393007172363639,-4.923537173137788,10.362872979309417,4.820007324218722,2.436604369763131,-0.4669952392578125,-7.3290737624422775,6.3950832839266525,-3.898034500850059,2.964044022334434,6.358185205078115,71.42857142857143,11.944529851091986,3.431039261592236,10,1.0949935913085938,0.13999176025390625,-6.725002288818359,-5.775001525878906,-6.860000610351591,1,-0.023416589800820398,1.0112719523423002,190.3999938964844,4.763830756678288,193.7899932861328,-1.3212937542896288,192.2100067138672,-0.023416589800820398
12445,2021-10-06,194.38999938964844,194.66000366210938,191.6000061035156,192.0500030517578,3103400.0,0.002630464689456824,1.1249947018183557,1.4181717297821923,45.907697905654494,55.44411319571894,1.653641435197244,0.08107644240746481,-3.6849501465798653,-5.311139350918381,10.337852295907604,3.0599975585937784,2.650038532416062,-0.23650054931641762,-6.583299947657849,6.110298849025014,-3.4099002484871335,2.9368991498542982,5.399863045898428,86.59125195973061,29.768909210558704,3.173399699170719,10,0.5849990844726562,-0.37000274658203125,-6.862499237060547,-6.284996032714844,-5.789993286132841,2,-0.026750331624925683,1.0970007506052415,193.8800048828125,1.0112719523423002,190.3999938964844,4.763830756678288,193.7899932861328,-0.026750331624925683
12446,2021-10-07,195.30999755859372,197.75,195.02999877929688,195.80999755859372,2873200.0,0.004732744337846206,-4.13208959520958,-0.2136755480783025,48.43541423274237,52.7143855425046,0.23121988793050718,-0.3164360368706127,-4.427159837202026,-6.063193013374388,10.792017385569029,3.3600006103515625,2.8282000173812207,0.34149780273435226,-5.307242390231011,5.990237995699715,-2.482872293748329,3.1658678992170337,4.049470330703144,72.01832454319849,17.245280936369156,2.824370096482679,10,-0.5699996948241903,-1.2900009155273153,-7.679996490478487,-7.204994201660128,-5.229995727539034,3,-0.021504259898329714,1.1249947018183557,194.38999938964844,1.0970007506052415,193.8800048828125,1.0112719523423002,190.3999938964844,-0.021504259898329714
12447,2021-10-08,195.2400054931641,196.3699951171875,193.9900054931641,196.17999267578125,2574100.0,-0.00035836396653798896,2.606066561087499,1.8799743652343182,55.00947546043245,50.680308895376875,-0.6111688981695238,0.12127754592998485,-4.2725958612194574,-5.792662717404227,10.838334827474808,2.379989624023409,2.445393763523356,0.04200515747072586,-5.228270468623407,5.312280783564859,-2.5931326555763405,2.6771429705177923,3.706283631732788,71.21566335476362,13.50417116890248,2.635137813047069,10,-1.1700057983398722,-1.2200088500976847,-7.270004272460966,-7.135002136230497,-6.010009765625057,4,-0.00942435743141845,-4.13208959520958,195.30999755859372,1.1249947018183557,194.38999938964844,1.0970007506052415,193.8800048828125,-0.00942435743141845
12448,2021-10-11,193.3699951171875,196.22999572753903,193.30999755859372,194.88999938964844,2280200.0,-0.009578008212267064,-2.5609747020346925,1.6170478710452902,50.73343272940484,49.55734013930169,0.187451751185165,2.0482604157452897,-2.363467310277116,-3.7764586975870884,10.70375414201509,2.9199981689453125,1.6694270693498652,-1.7975051879882926,-7.104393212501492,3.5093828365249067,-4.450949200244878,0.8559388242682928,5.179642393885388,38.04808563905555,-20.893634692739333,2.653444012256593,10,0.0200042724609375,0.6500015258789062,-4.837493896484375,-5.264991760253906,-4.849990844726591,0,-0.005223119058485937,2.606066561087499,195.2400054931641,-4.13208959520958,195.30999755859372,1.1249947018183557,194.38999938964844,-0.005223119058485937
12449,2021-10-12,188.47999572753903,194.22999572753903,187.33999633789062,193.9199981689453,6225100.0,-0.025288304872144174,1.2739281074058153,3.578938914822084,37.55018603686823,47.310078826804215,4.551176218689022,6.762822357961426,2.5064105773470544,1.1756209930890975,10.508219600117375,6.889999389648409,0.4528491740389313,-6.3560043334961165,-12.448209887292762,-0.26379877969947074,-9.40210711039444,-3.3099015565977936,9.6888562342628,10.950998929979352,-43.30099118154814,3.046102776898316,10,4.065002441406278,5.540000915527372,0.3025054931640909,-0.37499237060544033,1.090011596679716,1,0.01225592959972821,-2.5609747020346925,193.3699951171875,2.606066561087499,195.2400054931641,-4.13208959520958,195.30999755859372,0.01225592959972821
12450,2021-10-13,187.1000061035156,189.3800048828125,186.5200042724609,189.16000366210938,3796500.0,-0.007321676863884852,1.2880004882812728,0.37867585185517944,29.708862365120567,44.748829296283816,5.582302959695653,7.719504521826252,3.8943167260917733,2.6149272068429923,10.063029749962494,2.860000610351591,-0.8891729765013849,-7.215994262695347,-14.07758550985551,-0.3544030155351834,-10.646789886275428,-3.785198639115265,10.419114520851565,5.164755580737763,-42.07003298710359,3.4307956235800763,10,5.034996032714872,6.619995117187528,1.6824951171875284,1.0049972534179972,6.369995117187528,2,-0.0004275886074018853,1.2739281074058153,188.47999572753903,-2.5609747020346925,193.3699951171875,2.606066561087499,195.2400054931641,-0.0004275886074018853
12451,2021-10-14,192.4900054931641,192.5800018310547,188.92999267578125,189.3699951171875,3412800.0,0.02880811979592557,1.2121247150539374,-1.5145699386684768,37.21805032441691,43.36843046819914,0.26395605472853845,2.0959395301342454,-1.522974209029229,-2.7425700498272647,9.264923126013016,5.479995727539091,-1.475092037012871,-1.6094947814941065,-8.41140742647923,5.192417863491016,-5.010451103986668,1.791461540998455,4.149185823050573,60.609205783164285,18.927269011458662,3.4009563224925645,10,-0.35500335693362217,1.229995727539034,-3.707504272460966,-4.385002136230497,2.669998168945284,3,-0.02020883827023756,1.2880004882812728,187.1000061035156,1.2739281074058153,188.47999572753903,-2.5609747020346925,193.3699951171875,-0.02020883827023756
12452,2021-10-15,194.4499969482422,194.8000030517578,192.63999938964844,192.8600006103516,2648900.0,0.010182302452828917,-1.1280837054074775,0.5096125160779036,41.2395550394519,43.304562044343996,-1.7797254775641704,-0.006132313859438909,-3.5131901692802217,-4.658491732936,8.30943103080935,2.3099975585937216,-1.8104149398894265,0.4404968261718807,-6.288854007346373,7.169847659690134,-2.924178590587246,3.8051722429310075,1.3796594044721644,81.66837954974775,44.69695903843283,3.36467541675913,10,-2.3149948120117188,-0.7299957275390625,-5.529998779296875,-6.344993591308594,-1.9499969482421875,4,-0.02247361885200072,1.2121247150539374,192.4900054931641,1.2880004882812728,187.1000061035156,1.2739281074058153,188.47999572753903,-0.02247361885200072
12453,2021-10-18,194.91000366210938,196.05999755859372,191.6199951171875,193.1699981689453,2804600.0,0.002365681260409813,1.1980246633807508,1.094345597973187,50.034997012840776,43.98196345632583,-1.712832211479764,-0.2987344312807636,-3.992251748099534,-5.0658775811124315,8.74299080886762,4.440002441406222,-1.8850233879870757,0.7845031738281136,-5.921763596507702,7.4907699441639295,-2.56863021133978,4.137636558996007,-8.389999389648466,87.94554815718833,46.32729589956752,3.353133385167902,10,-2.7750015258789062,-1.19000244140625,-5.8025054931640625,-6.805000305175781,-2.2700042724609375,0,-0.02914169528423516,-1.1280837054074775,194.4499969482422,1.2121247150539374,192.4900054931641,1.2880004882812728,187.1000061035156,-0.02914169528423516
12454,2021-10-19,198.22999572753903,198.5399932861328,193.83999633789062,194.6100006103516,2666100.0,0.017033461613315204,1.2169847987562619,2.0804503959379854,58.57711656295446,45.38967664047028,-4.862199685127763,-3.3767990153448864,-7.212195453871402,-8.325703744267656,9.29341149120504,4.6999969482421875,-1.8834271055748957,3.8409957885741903,-3.083049769008113,10.765041346156494,0.3789730097830386,7.303018567365342,-11.519191589355472,97.42098301220427,49.772047908133395,3.4620227787911513,10,-5.699996948242159,-4.509994506835909,-8.894992828369112,-10.12499237060544,-4.6299896240234375,1,-0.048983461960137475,1.1980246633807508,194.91000366210938,-1.1280837054074775,194.4499969482422,1.2121247150539374,192.4900054931641,-0.048983461960137475
12455,2021-10-20,199.3800048828125,200.0200042724609,197.0500030517578,198.1000061035156,3043300.0,0.005801388185742162,1.3203156664998028,0.3535912999494317,61.804417063125825,46.87512139940177,-5.844556073748748,-4.48421017004074,-8.220939826921551,-9.41926630560863,9.390174766541385,2.9700012207030966,-1.2878841636941445,4.818004608154297,-2.4323169838829415,12.068326200191535,1.1928438121356635,8.44316540417293,-12.196033178710962,94.22904670505461,39.02888791119753,3.625160796018624,10,-6.110000610351591,-5.660003662109375,-8.940006256103516,-10.230003356933594,-11.120010375976534,2,-0.04920251438633316,1.2169847987562619,198.22999572753903,1.1980246633807508,194.91000366210938,-1.1280837054074775,194.4499969482422,-0.04920251438633316
12456,2021-10-21,201.2899932861328,201.5800018310547,199.0,199.6499938964844,3276300.0,0.009579638662577716,1.324308720127018,1.2812507450587196,62.2149909988002,47.67573423699819,-7.618212409687999,-6.522250204539404,-9.959721150705946,-11.248035389738902,9.023869707260214,2.5800018310546875,-0.9294356953283511,6.596993255615246,-1.049692296550802,14.243678807781293,2.773650479532222,10.42033603169827,-13.335859627929722,97.08826958401444,37.72642525195129,3.8233427760830216,10,-7.239990234375,-7.239990234375,-10.224994659423828,-11.514991760253906,-6.9099884033203125,3,-0.03884938311023545,1.3203156664998028,199.3800048828125,1.2169847987562619,198.22999572753903,1.1980246633807508,194.91000366210938,-0.03884938311023545
12457,2021-10-22,199.07000732421875,202.22000122070312,198.13999938964844,201.5500030517578,3649200.0,-0.011028794455561264,1.1361310501024577,-1.5121930795783625,64.68002496801486,49.22535559684375,-5.361640755113285,-4.66592647954954,-7.538246652189258,-8.986857174397642,8.146930617553046,4.0800018310546875,-0.7111603280884822,4.456006622314447,-2.960740412345018,11.872753656973913,0.7476331049847147,8.16438013964418,-10.025804212187523,70.28309355935521,4.919592955102701,3.708373517329732,10,-4.700004577636719,-4.700004577636719,-8.005008697509766,-9.295005798339844,-6.70001220703125,4,-0.01964134986814603,1.324308720127018,201.2899932861328,1.3203156664998028,199.3800048828125,1.2169847987562619,198.22999572753903,-0.01964134986814603
12458,2021-10-25,200.1999969482422,202.25999450683597,199.05999755859372,200.0,4254900.0,0.005676342906759668,-2.0769174338847227,-0.08064406967371977,61.62620384951144,51.90046868713744,-6.057968761791045,-6.1199269626711725,-8.476220437848156,-9.992821562131837,7.225747574907998,3.1999969482422443,-0.6120860612016656,5.59249649047851,-1.8033556732085287,12.988348654165549,1.8945704086349906,9.29042257232203,-9.838214025343774,75.53446548015334,10.486311622521285,3.6979260818435136,10,-5.80999755859375,-5.80999755859375,-9.134998321533203,-10.424995422363281,-8.440002441406222,0,-0.038461523804282916,1.1361310501024577,199.07000732421875,1.324308720127018,201.2899932861328,1.3203156664998028,199.3800048828125,-0.038461523804282916
12459,2021-10-26,196.97999572753903,200.3999938964844,196.4900054931641,200.0800018310547,5837500.0,-0.016083922426510466,1.090908349108918,-15.500267032883334,54.33255329098229,54.63643434556652,-1.682362923673594,-2.8831403579316657,-5.13473502807571,-6.731246538705278,6.998173176958236,3.9099884033203125,-0.8058091968995029,2.2679954528808253,-5.203339420490579,9.73933032625223,-1.4676719838048768,6.003662889566527,-5.19042741456812,8.492047960817967,-51.607343771793765,3.7356674366856977,10,-1.3850021362304403,-2.5899963378905966,-5.91499710083005,-7.204994201660128,-3.3999938964843466,1,-0.022032675561094228,-2.0769174338847227,200.1999969482422,1.1361310501024577,199.07000732421875,1.324308720127018,201.2899932861328,-0.022032675561094228
12460,2021-10-27,187.1000061035156,188.5200042724609,183.5500030517578,185.63999938964844,10365500.0,-0.05015732479601309,1.3116268341583892,-0.47096898041955315,39.4337154909331,54.882619364068326,9.161004156068373,6.879368247370195,4.868237005317326,3.157557430098052,8.070486642887722,13.429992675781222,-0.9711421240326956,-7.313494110107456,-15.50351732755692,0.8765291073420087,-11.408505718832203,-3.2184825013827094,15.15998840332037,18.973835772620106,-37.98131690361912,4.095011608724733,10,5.804992675781278,5.804992675781278,4.249992370605497,2.6749954223633097,6.279998779296903,2,0.03474077919807117,1.090908349108918,196.97999572753903,-2.0769174338847227,200.1999969482422,1.1361310501024577,199.07000732421875,0.03474077919807117
12461,2021-10-28,187.8699951171875,189.6000061035156,186.22999572753903,187.7700042724609,5123000.0,0.0041153874321409045,-1.1194980926560885,0.06848656501156936,40.68265337420354,54.82074140126294,8.567737135812024,6.07925176459031,4.313953070400146,2.4268166413314134,9.111923352356225,3.3700103759765625,-0.2468562061230557,-6.326504516601574,-14.979262783820047,2.3262537506168997,-10.65288365021081,-2.000125382992337,14.015799560546895,23.08922521852452,-30.73761777656869,4.32637913360924,10,5.035003662109375,5.035003662109375,3.7500038146972656,1.9050064086914062,6.740005493164091,3,0.002075900355483551,1.3116268341583892,187.1000061035156,1.090908349108918,196.97999572753903,-2.0769174338847227,200.1999969482422,0.002075900355483551
12462,2021-10-29,187.47999572753903,188.3600006103516,186.22999572753903,186.38999938964844,4552200.0,-0.002075900355483551,-2.0212756747396945,10.900961391725597,42.26423685274781,53.95732360569706,8.789362831742636,6.295033293594287,4.8795983759308115,2.861859047358905,9.811169404187247,2.130004882812557,0.8961740342606674,-6.4010040283203296,-15.5614331793725,2.759425122731841,-10.9812186038464,-1.8207894527942585,14.03908311767583,21.00478070883654,-33.37967459053234,4.580214575526082,10,5.425003051757841,5.425003051757841,5.00000762939456,3.050010681152372,11.550003051757841,4,0.03680397542413605,-1.1194980926560885,187.8699951171875,1.3116268341583892,187.1000061035156,1.090908349108918,196.97999572753903,0.03680397542413605
12463,2021-11-01,187.47000122070312,188.57000732421875,186.0800018310547,186.72999572753903,4203900.0,-5.330972404349321e-05,-1.441189890270994,0.6789064031134071,48.478462256365745,52.83525090496497,8.530031284409432,6.402526095505181,5.071000498578115,2.8925466093550654,10.23451960570125,2.4900054931640625,1.478439710795385,-6.264498901367176,-15.74737214094614,3.218374338211788,-11.005935521156658,-1.523062281577694,13.689696108642607,23.264096729002816,-35.101895652223774,4.741436619789486,11,5.43499755859375,5.43499755859375,5.9199981689453125,3.970001220703125,8.919998168945312,0,0.0261374826083014,-2.0212756747396945,187.47999572753903,-1.1194980926560885,187.8699951171875,1.3116268341583892,187.1000061035156,0.0261374826083014
12464,2021-11-02,189.33999633789062,189.3699951171875,186.1100006103516,186.1499938964844,4009600.0,0.009974903211239727,1.0061504657451747,4.3107821102334185,53.32540792878737,51.893138778927366,5.885273276606796,4.400585930287548,3.315037365726795,1.0436305972839932,10.86015859278831,3.259994506835909,1.8338033550016917,-4.167503356933594,-13.850946754539251,5.515940040672064,-9.009225055736408,0.6742183418692207,11.467507105903337,95.70232009140182,29.342396648767703,4.841721698802825,11,3.56500244140625,3.56500244140625,4.390003204345703,2.100006103515625,4.059997558593778,1,0.012781230673664323,-1.441189890270994,187.47000122070312,-2.0212756747396945,187.47999572753903,-1.1194980926560885,187.8699951171875,0.012781230673664323
12465,2021-11-03,189.19000244140625,190.1100006103516,186.6699981689453,188.67999267578125,3666900.0,-0.0007921934054371249,1.9276540484383664,0.159877547115662,44.19829180524708,49.891283312977016,4.959333725002864,4.364821246195589,3.580638495138345,1.1886576829372189,11.449853766266585,3.4400024414062784,1.782437026858105,-4.057497406005865,-13.918778304692637,5.803783492680907,-8.988137855349237,0.8731430433375067,11.272350994546997,77.17125440157456,9.66734818457661,4.930640449343386,11,3.714996337890625,3.714996337890625,5.102497100830078,2.25,6.80999755859375,2,0.023204182742204038,1.0061504657451747,189.33999633789062,-1.441189890270994,187.47000122070312,-2.0212756747396945,187.47999572753903,0.023204182742204038
12466,2021-11-04,191.1100006103516,191.22000122070312,188.4199981689453,189.5,4828000.0,0.010148518125528305,2.0601095629987243,3.1568034944950294,44.119710856009405,47.60680396719864,1.6130766309548221,2.228281751154867,1.7922377917779784,-0.6988473272606086,12.06037493830637,2.8000030517578125,1.175103708607935,-1.9274993896484034,-11.78272613044959,7.927727351152782,-6.855112760048996,3.0001139807521895,9.014105817917738,97.85991005031894,30.819725525366835,4.927613370400588,11,1.794998168945284,1.794998168945284,3.432498931884737,0.3300018310546591,2.1300048828125,3,0.011877998352839425,1.9276540484383664,189.19000244140625,1.0061504657451747,189.33999633789062,-1.441189890270994,187.47000122070312,0.011877998352839425
12467,2021-11-05,193.3999938964844,195.42999267578125,191.82000732421875,193.6499938964844,4510500.0,0.011982592636802014,-1.1173101362114595,-0.15527944423909576,47.50245817071723,46.03749889177706,-1.7498002044273733,-0.21779500281925834,-0.33296645892534116,-2.9286502095968387,12.648932950547579,4.319992065429659,0.3481859360347528,0.4544944763183878,-9.348374988428702,10.257363941065478,-4.446940256055143,5.355929208691919,6.392630464254694,78.28876185005277,13.319061164982514,4.9014347323735405,11,-1.4249954223633097,-0.4949951171875284,1.1425056457519247,-1.9599914550781534,-3.1299896240234943,4,0.006256498200898797,2.0601095629987243,191.1100006103516,1.9276540484383664,189.19000244140625,1.0061504657451747,189.33999633789062,0.006256498200898797
12468,2021-11-08,192.3600006103516,195.3800048828125,191.72000122070312,194.0399932861328,5213900.0,-0.005377421504415669,-1.4729825863722124,6.719970703124886,39.49908447005734,44.38933568945207,-2.166716262693967,0.7827862407362147,0.7809218455368523,-1.8326255638893088,13.27771373440238,3.660003662109375,-0.754465171400426,-0.5349990844726165,-10.33906692006164,9.269068751116407,-5.437033002267128,4.367034833321895,7.107771324207874,67.06014292847865,5.939389294449462,4.902033917794509,11,-2.8700027465820597,0.5449981689452841,2.2874984741210653,-0.9199981689453409,1.080001831054659,0,0.03467455888844673,-1.1173101362114595,193.3999938964844,2.0601095629987243,191.1100006103516,1.9276540484383664,189.19000244140625,0.03467455888844673
12469,2021-11-09,190.7899932861328,193.9499969482422,190.38999938964844,192.6300048828125,4314700.0,-0.008161818045525071,-1.6969684709418258,1.0952497729337152,34.86070466010243,43.88122337491533,-1.7512637278365162,2.6717058211406766,2.378767986661501,-0.14201822791977747,12.577713546528535,3.55999755859375,-1.9011598106682754,-2.220506286621088,-11.858597183041582,7.417584609799405,-7.039551734831321,2.5985391615891444,8.359423270770606,47.031937222933486,-9.491846516484323,4.819045448210244,11,-0.03499603271484375,2.1150054931640625,3.7075042724609375,0.6500091552734375,-2.5499877929687216,1,0.029351676191513576,-1.4729825863722124,192.3600006103516,-1.1173101362114595,193.3999938964844,2.0601095629987243,191.1100006103516,0.029351676191513576
12470,2021-11-10,187.0200042724609,190.97000122070312,186.47999572753903,189.63999938964844,4304600.0,-0.01975988860179867,-1.42702198907967,1.423901415575492,26.39757352807571,42.29399228090112,2.241948434383346,6.783170678812411,6.150125556413059,3.679332825527837,11.950999999757753,4.490005493164091,-3.1897297669083002,-5.986495208740251,-15.634975454323268,3.661985036842765,-10.81073533153176,-1.1622550859487433,11.817424014339593,6.033617084393899,-43.48529718463624,4.824240122791506,11,3.7349929809570597,5.884994506835966,7.477493286132841,4.419998168945341,-0.7200012207030966,2,0.034113942242931294,-1.6969684709418258,190.7899932861328,-1.4729825863722124,192.3600006103516,-1.1173101362114595,193.3999938964844,0.034113942242931294
12471,2021-11-11,188.6000061035156,188.82000732421875,187.2400054931641,188.63999938964844,2554800.0,0.008448303897762965,6.899828342551832,0.015264641476039197,32.30817148874337,41.18776279601174,0.8676289989478505,5.161426391329655,4.672409256727661,2.145552774024594,12.232656280419809,1.800003051757841,-4.075808770126827,-4.211993408203142,-14.059102260631903,5.635115444225619,-9.135547834417537,0.7115610180112526,9.931673678584048,23.68727484753985,-22.24653121508842,4.923554426214384,11,2.154991149902372,4.304992675781278,5.897491455078153,2.8399963378906534,-4.360000610351506,3,0.039236445689311505,-1.42702198907967,187.0200042724609,-1.6969684709418258,190.7899932861328,-1.4729825863722124,192.3600006103516,0.039236445689311505
12472,2021-11-12,190.0800018310547,191.83999633789062,187.30999755859372,188.91000366210938,3121700.0,0.007847272956750473,-1.073221063363965,-29.25486455549237,33.099507477534885,39.47899004280831,-0.22883492205565403,3.5176047560856034,3.2798335286374254,0.7358630967694353,12.845353299223156,4.529998779296903,-3.5435781363877368,-2.513497924804682,-12.40142047207513,7.374424622465767,-7.457459198439892,2.4304633488305285,8.152044416438116,40.449465171421366,-1.668176609942691,4.943961273635224,11,0.6899948120117188,2.8249969482421875,4.299995422363281,1.3600006103515625,-3.7100067138671875,4,0.016624598230581045,6.899828342551832,188.6000061035156,-1.42702198907967,187.0200042724609,-1.6969684709418258,190.7899932861328,0.016624598230581045
12473,2021-11-15,189.22999572753903,191.91000366210938,188.5,191.22000122070312,2985200.0,-0.004471833413970283,1.0237348148349383,-1.700862057722679,35.944840227935956,37.54781585382482,1.0025050966055176,4.132116313059527,4.19403303515864,1.6118688118692432,13.592196719208818,3.410003662109375,-3.1087087543907614,-3.0795036315918196,-13.013455544871277,6.854448281687638,-8.046479588231534,1.887472325047895,8.708409656039066,36.813916340178885,-9.162341446392162,4.9669759566397245,11,1.7249984741211222,3.675003051757841,4.815002441406278,2.210006713867216,-2.300003051757784,0,0.0054960025810038005,-1.073221063363965,190.0800018310547,6.899828342551832,188.6000061035156,-1.42702198907967,187.0200042724609,0.0054960025810038005
12474,2021-11-16,188.5200042724609,190.25,188.16000366210938,189.1000061035156,3312000.0,-0.003752002700990409,-2.2153714332665704,0.29145740202580533,53.85870155631791,38.62119471505492,1.7700926670914896,4.297706679924573,4.974831127244869,2.3510208504685295,13.824182484228617,2.089996337890625,-2.7254853377562256,-3.3039955139160497,-12.964985459743787,6.356994431911687,-8.134490486829918,1.5264994589978187,9.130633064480776,37.56916324070333,-11.334334988468797,4.8304949729138675,11,2.434989929199247,4.384994506835966,5.184993743896513,2.919998168945341,-1.1200103759765057,1,0.026098016430312843,1.0237348148349383,189.22999572753903,-1.073221063363965,190.0800018310547,6.899828342551832,188.6000061035156,0.026098016430312843
12475,2021-11-17,189.57000732421875,190.2400054931641,187.25,188.41000366210938,4167800.0,0.00556971688925012,1.3920043945312184,-2.0,54.55036309129965,39.78015607453161,0.8712871517123517,2.6088369557708404,4.030572865147377,1.2829305133048479,13.81712153808958,2.990005493164091,-2.5934055239670215,-1.7634925842285156,-10.784117120673613,7.257131952216582,-6.273804852451065,2.7468196839940333,7.798617327019258,49.89299239020662,-2.181825253065149,4.510312268222545,11,1.3849868774414062,3.334991455078125,3.7124900817871094,1.8699951171875,2.269989013671875,2,-0.00701588742769832,-2.2153714332665704,188.5200042724609,1.0237348148349383,189.22999572753903,-1.073221063363965,190.0800018310547,-0.00701588742769832
12476,2021-11-18,193.47000122070312,194.16000366210938,190.13999938964844,190.57000732421875,4677300.0,0.020572842463493002,-1.1382945912603077,2.4999868459130252,63.49710948872983,41.557339554310786,-2.971187667968877,-2.010109040203787,0.2944608296227216,-2.6342117682598882,13.311491279590342,4.589996337890625,-2.69287608956526,2.527500915527355,-5.271158646256993,10.326160477311703,-1.3718288653648187,6.426830696419529,3.622250998545269,90.01444174060515,32.60457711958033,3.8993297808921703,11,-2.5400009155273438,-0.56500244140625,-0.5424995422363281,-2.029998779296875,-2.3699951171875284,3,-0.03705999960565487,1.3920043945312184,189.57000732421875,-2.2153714332665704,188.5200042724609,1.0237348148349383,189.22999572753903,-0.03705999960565487
12477,2021-11-19,195.16000366210938,195.25,192.6199951171875,193.88999938964844,5129100.0,0.00873521698838653,2.627600576678207,0.4379334294463679,66.10811446601818,44.51389844275088,-4.900631700690525,-4.224658924174889,-1.2789213177182717,-4.322448431291605,13.11267507844048,2.6300048828125,-2.376319559340999,4.413003540039057,-2.693068583258622,11.519075663336736,0.8599674783902174,7.966039601687896,1.6614035737892152,98.87504577636719,35.6115094091561,3.55303606164884,11,-4.295005798339844,-2.2550048828125,-2.232501983642578,-3.720001220703125,-4.350006103515653,4,-0.0559540785203696,-1.1382945912603077,193.47000122070312,1.3920043945312184,189.57000732421875,-2.2153714332665704,188.5200042724609,-0.0559540785203696
12478,2021-11-22,192.5,196.91000366210938,192.22000122070312,195.6999969482422,4712300.0,-0.01362986068966665,-1.4946857942901204,-2.5196741598683183,56.4071514668501,46.907948087945066,-2.479417984965238,-2.288426160136396,1.361845285043728,-1.6528167114700523,13.023377992138396,4.69000244140625,-2.2452728369424904,2.1379997253417855,-3.492866371981364,7.768865822664935,-0.6774333233197751,4.953432774003346,-8.949996948242188,54.347805483684475,-4.613645853895818,2.815433048661568,11,-0.8050003051757812,0.404998779296875,0.4275016784667969,-1.05999755859375,-3.089996337890625,0,-0.03184418120941557,2.627600576678207,195.16000366210938,-1.1382945912603077,193.47000122070312,1.3920043945312184,189.57000732421875,-0.03184418120941557
12479,2021-11-23,192.63999938964844,193.6499938964844,190.47000122070312,193.6100006103516,4881400.0,0.0007272695566151732,5.057199325698732,0.30312567055290207,56.99797147687249,50.30799230447804,-2.603145225030744,-2.9199453316906556,1.1674100064425375,-1.8041513672662006,13.502654404883236,3.1799926757812784,-2.4025431541931255,2.4949989318847656,-2.3403150136472277,7.330312877416759,0.07734195911876895,4.912655904650762,-8.822796325683584,55.79707397824597,-0.8253943811902502,2.417656972766,11,-0.5649948120117188,0.2649993896484375,0.2875022888183594,-1.1999969482421875,-4.1699981689453125,1,-0.029640815676694854,-1.4946857942901204,192.5,2.627600576678207,195.16000366210938,-1.1382945912603077,193.47000122070312,-0.029640815676694854
12480,2021-11-24,193.6000061035156,193.6699981689453,190.1000061035156,192.8600006103516,6494000.0,0.0049834235719934394,7.113713998370129,-0.7628913009280298,55.255396454986396,52.85768396739394,-2.8291359071295403,-3.5500321974590747,0.08595180365512078,-2.7538990567949497,12.176938617626353,3.569992065429716,-2.1982730385264233,3.130005645751936,-1.7173227104523505,7.977334001956223,0.7063414676497928,5.553669823854079,-9.520947027587852,51.3950257674208,-0.010721575231151803,2.423664178102149,11,-1.520004272460909,-0.6950073242187216,-0.4750061035155966,-2.1600036621093466,-3.0,2,-0.03202485543164768,5.057199325698732,192.63999938964844,-1.4946857942901204,192.5,2.627600576678207,195.16000366210938,-0.03202485543164768
12481,2021-11-26,188.25999450683597,192.5200042724609,187.3699951171875,189.8600006103516,3324900.0,-0.027582703658719843,-2.0473382931849513,-2.162154360063675,40.388933556946284,53.66762019843965,2.7463846338850715,1.9190878961700832,5.261877993733805,2.5880971308866663,11.055920069686762,6.230010986328097,-1.8322988108062077,-2.2295059204101335,-7.0357585688279585,2.5767467280076914,-4.632632244619032,0.17362040379876476,-3.924316539184588,9.329125707358099,-37.07843125795574,2.4031263242089125,11,3.8200073242187216,4.645004272460909,5.235008239746065,3.180007934570284,2.5400085449218466,4,0.01901626439771653,7.113713998370129,193.6000061035156,5.057199325698732,192.63999938964844,-1.4946857942901204,192.5,0.01901626439771653
12482,2021-11-29,194.3800048828125,194.72999572753903,189.80999755859372,191.07000732421875,4576200.0,0.032508289358068154,1.4538771223525642,-2.06874058250205,53.17410879767824,55.581983372855454,-3.016771074024149,-3.8551415264565776,-0.9361099680615723,-3.4697316425200313,9.813358767637318,6.470001220703068,-0.6411239829341753,3.54550399780274,-1.3410771240278052,8.432085119633285,1.1022134368874674,5.988794558718013,-9.792840401271974,73.48012040677273,28.458720903394124,2.4432905609152744,11,-2.3000030517578125,-1.475006103515625,-0.3300018310546875,-2.6100006103515625,-7.55999755859375,0,-0.016874157304782145,-2.0473382931849513,188.25999450683597,7.113713998370129,193.6000061035156,5.057199325698732,192.63999938964844,-0.016874157304782145
12483,2021-11-30,192.3699951171875,194.6999969482422,191.0,193.30999755859372,8775600.0,-0.010340619997601053,-1.0108719088451397,-0.2839888624587327,52.4488540071791,55.42533364517336,-0.5749766492433253,-1.5380721480922261,1.0889489030374762,-1.441010395560454,8.558454602526826,3.6999969482421875,0.21611784180623772,1.29049453735351,-3.372034572424411,5.953023647131431,-1.0407700175354648,3.6217590922424847,-7.536373852035609,67.93477697498705,22.21066330754629,2.3312645548889663,11,-0.2899932861328125,0.535003662109375,2.0000076293945312,-0.27999114990234375,-5.610000610351534,1,-0.008109360077924066,1.4538771223525642,194.3800048828125,-2.0473382931849513,188.25999450683597,7.113713998370129,193.6000061035156,-0.008109360077924066
12484,2021-12-01,191.75999450683597,199.8999938964844,191.6300048828125,195.72999572753903,7279100.0,-0.00317097585816295,-2.910178344684303,4.2233945847672905,58.14430286822936,55.824660287054435,0.6067557089297679,-0.7773296115720711,1.6952922731233855,-0.8420011629472413,7.8491736423942156,8.269989013671903,0.9735959014361129,0.5594940185547159,-4.038113402538073,5.157101439647505,-1.7393096919916786,2.8582977291011105,-6.684845593744939,35.0359123490258,-15.059868612896395,2.298803710546394,12,1.8749999999999716,0.21500396728512783,2.6300048828124716,0.3500061035155966,-12.319992065429716,2,-0.012254854568442441,-1.0108719088451397,192.3699951171875,1.4538771223525642,194.3800048828125,-2.0473382931849513,188.25999450683597,-0.012254854568442441
12485,2021-12-02,193.5800018310547,194.91000366210938,190.0,190.4600067138672,4236700.0,0.009491068921332557,-1.4306897411299033,-0.78589273497376,58.48668810383042,55.26794679984339,-0.6533185565531312,-2.373264601944129,-0.2027230225954213,-2.6510318311678134,7.151960124489704,4.910003662109375,1.7382801592407304,2.16000137329101,-2.452608140560187,6.772610887142207,-0.1463033836345744,4.466306130216594,-7.911859118627916,49.561111882372025,-3.7150883233411207,2.3063047569255963,12,0.05499267578125,-1.8550033569335938,1.4124946594238281,-1.470001220703125,-10.6199951171875,3,-0.026397358001945204,-2.910178344684303,191.75999450683597,-1.0108719088451397,192.3699951171875,1.4538771223525642,194.3800048828125,-0.026397358001945204
12486,2021-12-03,193.3800048828125,196.02999877929688,191.67999267578125,194.6300048828125,4901000.0,-0.0010331488085052465,1.1481576369527542,-0.40064165264681717,55.88025294965643,54.13151774246987,-0.5223620520868906,-2.1022694111003943,-0.17332066627380982,-2.442387163379749,6.797234804098534,4.350006103515625,2.0302437252153425,1.8465042114257812,-2.84502595025927,6.538034373110833,-0.4992608694167302,4.192269292268293,-7.142588123023415,35.381651337299594,-18.71081560575694,2.345765080842522,12,0.2549896240234375,-0.39000701904296875,-0.475006103515625,-1.2700042724609375,-8.740005493164062,4,-0.014375833638961666,-1.4306897411299033,193.5800018310547,-2.910178344684303,191.75999450683597,-1.0108719088451397,192.3699951171875,-0.014375833638961666
12487,2021-12-06,194.6100006103516,195.25,189.75999450683597,195.1699981689453,4084600.0,0.006360511410083314,14.249989403636594,0.44799804687497724,59.45850676504403,54.47055722004697,-2.054648586979937,-3.411896221381909,-1.626966564888079,-3.608274155504091,7.280870645684932,5.490005493164034,2.294355984267952,3.015999603271524,-1.8062626214358488,7.838261827978897,0.6048684909178519,5.4271307156251964,-7.8260807650947015,47.83043782494526,-8.098685874644488,2.4111311123536825,12,-0.9750061035156534,-1.6200027465820597,-1.705001831054716,-2.5000000000000284,-8.580001831054716,0,-0.019577604165482487,1.1481576369527542,193.3800048828125,-1.4306897411299033,193.5800018310547,-2.910178344684303,191.75999450683597,-0.019577604165482487
12488,2021-12-07,199.02999877929688,199.8600006103516,195.92999267578125,196.3999938964844,5815600.0,0.02271208136829017,-1.2016806004342708,-4.696457765667763,66.34522789673407,55.509141266698265,-6.091546947280847,-7.701430025006346,-6.213549443097236,-7.9036409822438145,8.085766103424742,5.25,2.128151572434035,7.102497863769543,1.2456013391449687,12.959394388394117,4.174049601457256,10.03094612608183,-11.721435971990871,91.42016598072308,31.79846883857232,2.928448262312282,12,-5.3950042724609375,-6.040000915527344,-6.125,-6.9199981689453125,-14.880004882812472,1,-0.06134749299083153,14.249989403636594,194.6100006103516,1.1481576369527542,193.3800048828125,-1.4306897411299033,193.5800018310547,-0.06134749299083153
12489,2021-12-08,196.38999938964844,198.5,193.8699951171875,198.5,4255900.0,-0.013264329024972321,3.388628951193584,-0.8022801113947639,60.10667573570219,56.04817229788891,-3.2002055417518704,-4.870072320903432,-3.5988720326277246,-5.1550126595704455,8.451878334620275,5.160003662109375,1.6562922609042516,4.182498168945301,-1.9732409740246908,10.338237311915293,1.1046285974603052,7.260367740430297,-8.577779338775287,65.64357303214588,4.593338153040214,3.077869571485,12,-2.7550048828125,-3.3850021362304403,-3.4850006103515625,-4.279998779296875,-9.380004882812472,2,-0.049035108267941996,-1.2016806004342708,199.02999877929688,14.249989403636594,194.6100006103516,1.1481576369527542,193.3800048828125,-0.049035108267941996
12490,2021-12-09,193.3999938964844,196.8999938964844,193.25,195.57000732421875,3626700.0,-0.01522483579844458,-1.9554591843038642,1.0284420853190108,49.89337919174553,57.1042218128666,-0.2699428168680811,-1.4520333546886661,-0.6107819674575978,-2.0970918651304657,7.9792214894664575,3.6499938964844034,1.5804047522358928,0.8734931945801065,-4.792082294301622,6.539068683461835,-1.959294549860772,3.706280939020985,-5.104262891786789,36.03957613828987,-20.465063719137653,2.832787744440869,12,1.4300003051757812,-0.20999908447268467,-0.4949951171875284,-0.6099929809570597,-11.119995117187528,3,-0.07218196430011325,3.388628951193584,196.38999938964844,-1.2016806004342708,199.02999877929688,14.249989403636594,194.6100006103516,-0.07218196430011325
12491,2021-12-10,196.0,196.3600006103516,192.80999755859372,196.0200042724609,3264200.0,0.013443672107390281,9.142910081743208,0.009218501694616243,51.244805959511375,56.88985483084806,-1.851246602433207,-3.656706465163495,-3.1548060610382436,-4.716681740890067,7.442150933167352,3.5500030517578693,1.5445136289960715,3.103499603271473,-2.4477711617323337,8.65477036827528,0.32786422076955546,5.8791349857733906,-7.240098479630916,61.78219527008012,10.197718067642029,2.77563538250191,12,-1.1700057983398153,-2.8100051879882812,-3.095001220703125,-3.095001220703125,-17.699996948242188,4,-0.06653057799047357,-1.9554591843038642,193.3999938964844,3.388628951193584,196.38999938964844,-1.2016806004342708,199.02999877929688,-0.06653057799047357
12492,2021-12-13,193.2400054931641,196.7400054931641,192.91000366210938,196.1000061035156,6178300.0,-0.014081604626713817,-1.1761347626871204,142.96948893994093,51.09338737030163,56.739247426750566,0.8158259589232841,-0.6828437907979321,-0.42068217625666193,-1.8275783824961138,7.671766166862307,3.830001831054716,1.4311918323409145,0.18550491333010655,-5.205812359137639,5.576822185797852,-2.510153722903766,2.881163549563979,-4.034500277750396,6.099400686970623,-43.27103171811818,2.695658636233874,12,1.5899887084960938,-0.05001068115237217,-0.3350067138672159,-0.3350067138672159,-19.790008544921903,0,-0.04450427374791133,9.142910081743208,196.0,-1.9554591843038642,193.3999938964844,3.388628951193584,196.38999938964844,-0.04450427374791133
12493,2021-12-14,190.2700042724609,191.67999267578125,188.16000366210938,190.97000122070312,6130400.0,-0.0153694945988202,2.320775902400403,0.24475412547418424,46.76848612354813,55.475267788452655,3.8628354525912414,2.497094533230751,2.5976898853864157,1.2086285598903999,7.747215085992696,5.080001831054716,2.1444675876802535,-2.8364967346191747,-8.090816974309945,2.4178235050715955,-5.463656854464574,-0.2093366147737754,9.629989624023494,20.40620268519338,-26.988401503348012,2.6271601198453918,12,3.7399978637695597,2.9199905395508097,2.1699943542480753,2.634994506835966,-14.630004882812472,1,-0.022284150932652902,-1.1761347626871204,193.2400054931641,9.142910081743208,196.0,-1.9554591843038642,193.3999938964844,-0.022284150932652902
12494,2021-12-15,193.44000244140625,193.7100067138672,187.8699951171875,192.0,6342000.0,0.0166605250316072,4.898968881490729,-2.0571553133514153,49.79423416097541,54.50943957257987,1.068580438487686,-0.30083470449815763,-0.5982928045810354,-1.898571863634885,7.692623287472101,5.8400115966796875,2.0577998903192167,0.08750152587890625,-4.702892094289695,4.877895146047507,-2.3076952842054084,2.482698335963221,6.225191650390656,61.68336741073672,14.183632148292858,2.395196810084305,12,0.42499542236328125,-0.25000762939453125,-2.242504119873047,-0.535003662109375,-15.100006103515625,2,-0.048025271028084404,2.320775902400403,190.2700042724609,-1.1761347626871204,193.2400054931641,9.142910081743208,196.0,-0.048025271028084404
12495,2021-12-16,188.2400054931641,194.22999572753903,187.72000122070312,194.0,5452300.0,-0.026881704314583366,1.0932505464474271,-3.9999894036366523,49.97420108032484,53.85321158709857,6.0697377142275855,5.053509002507752,4.498318296574894,3.3845996463914503,7.464198955411357,6.509994506835909,2.0176465688751932,-5.045995330810513,-10.087805654255561,-0.004185007365464344,-7.566900492533023,-2.5250901690880028,10.95338063964843,5.765011376420235,-44.639577747061495,2.5209051617225224,12,5.549995422363253,4.949989318847628,3.589992523193331,4.664993286132784,-14.279998779296903,3,-0.006534269817436877,4.898968881490729,193.44000244140625,2.320775902400403,190.2700042724609,-1.1761347626871204,193.2400054931641,-0.006534269817436877
12496,2021-12-17,186.3000030517578,189.3800048828125,185.6300048828125,187.3800048828125,8427700.0,-0.010306005019091069,-2.099175898661387,0.18750049670584776,38.31018687152995,51.503398265597006,7.710687740765309,6.776232339490662,6.280601472442413,5.369876519311617,7.689733497502911,3.75,1.7722214081899779,-6.62749786376952,-12.555915756807991,-0.6990799707310487,-9.59170681028877,-3.66328891725027,12.20497998632814,6.030586247862587,-39.74263580246806,2.9642089465192356,12,6.444999694824219,6.464996337890625,5.529994964599609,6.6049957275390625,-7.970001220703125,4,-0.021578122418731804,1.0932505464474271,188.2400054931641,4.898968881490729,193.44000244140625,2.320775902400403,190.2700042724609,-0.021578122418731804
12497,2021-12-20,184.2400054931641,185.05999755859372,182.7700042724609,183.6499938964844,4474300.0,-0.01105742096000617,1.0538095726847672,-0.5463061077438223,38.254854838702585,48.38224570359351,9.1022016897779,8.407227466841988,8.157946982976341,7.416047324108121,7.89023479265828,3.5299987792969034,1.2988979728486072,-8.141495513915999,-15.122226121033663,-1.1607649067983346,-11.63186081747483,-4.651130210357167,13.234979292499986,12.82724534713155,-28.89752565870333,3.4903653035588285,12,6.394996643066378,7.094993591308565,7.589992523193331,8.664993286132784,-9.430007934570341,0,-0.03224056808675391,-2.099175898661387,186.3000030517578,1.0932505464474271,188.2400054931641,4.898968881490729,193.44000244140625,-0.03224056808675391
12498,2021-12-21,186.3699951171875,187.4900054931641,184.2400054931641,187.42999267578125,6089400.0,0.011560950719263996,4.5083663071867415,-1.7965707192179379,42.54082350183603,46.430484344275044,5.573666565375532,6.107585430058862,5.926575333817453,5.271862419816756,7.529354249908734,3.25,0.9598568754050234,-5.705005645751953,-13.184319745364917,1.7743084538610105,-9.444662695558435,-1.9653485959454713,9.634491617156272,31.413556099392824,-10.696413551822804,3.7396570498064836,12,3.4650039672851562,4.965003967285156,5.467502593994141,6.535003662109375,-9.080001831054688,1,-0.06932445408297272,1.0538095726847672,184.2400054931641,-2.099175898661387,186.3000030517578,1.0932505464474271,188.2400054931641,-0.06932445408297272
12499,2021-12-22,186.92999267578125,187.00999450683597,184.16000366210938,185.9900054931641,3375500.0,0.0030047624256341887,4.181844664234272,-0.8867824034087369,40.46456410029759,45.38283822300305,3.945566667603458,5.3733704012362296,5.427256107406009,4.699185013822273,7.614729384130878,2.849990844726591,0.37292118831715015,-4.859507751464832,-12.676322799313454,2.9573072963837888,-8.767915275389157,-0.9511002275405076,7.75104581237423,36.30010039385306,-4.6662846743888835,3.9084075239243106,12,2.82501220703125,4.405006408691406,5.000003814697266,5.975006103515625,-7.4399871826171875,2,-0.06039690648099805,4.5083663071867415,186.3699951171875,1.0538095726847672,184.2400054931641,-2.099175898661387,186.3000030517578,-0.06039690648099805
12500,2021-12-23,187.3999938964844,188.94000244140625,187.0,187.2400054931641,3266500.0,0.002514316798366112,-5.062513411057326,0.1702027498660831,41.49115866976651,44.299099635253626,2.8328671886566212,4.653659542478209,5.069133726514082,4.241142994774606,7.769501877032292,2.010009765625,-0.9325525732783717,-4.079505920410128,-12.083520272428075,3.924508431607819,-8.081513096419087,-0.07749874440116855,6.089941170101611,70.04522233738828,27.200371186149667,4.002007176008972,12,2.3550109863280966,3.935005187988253,4.530002593994112,5.505004882812472,-6.110000610351591,3,-0.04834577296517051,4.181844664234272,186.92999267578125,4.5083663071867415,186.3699951171875,1.0538095726847672,184.2400054931641,-0.04834577296517051
12501,2021-12-27,191.83999633789062,191.9499969482422,188.07000732421875,188.0800018310547,3405600.0,0.02369264987201003,-1.052913512968009,23.501669051025274,46.388520294990016,43.77633662688567,-2.5247977404495714,0.5223971259470659,0.6211476654771104,-0.20950070375801033,8.118021052917967,4.550003051757784,-1.7964141768839568,0.18149642944337074,-7.678182015088822,8.041174873975564,-3.7483427928227115,4.111335651709453,0.5779456492828672,98.80173531465046,54.249954964089376,3.9298392222660943,12,-3.3399963378906534,-0.5049972534179688,0.09000015258789062,1.06500244140625,-4.0,0,-0.09320261658330697,-5.062513411057326,187.3999938964844,4.181844664234272,186.92999267578125,4.5083663071867415,186.3699951171875,-0.09320261658330697
12502,2021-12-28,191.1000061035156,192.8600006103516,190.3800048828125,192.8000030517578,2806900.0,-0.0038573303195422737,1.7252819115488875,-0.4521275084714886,38.56360457931136,42.86468312197047,-2.3694641538169776,1.0583193553494255,1.2812048742199238,0.5029828777211094,8.72447615651368,2.479995727539091,-2.078322354383573,-0.39449386596683667,-8.15127692610065,7.362289194166976,-4.272885396033729,3.4838976641000556,-8.330001831054688,79.77017098619108,39.44718913143688,3.878391530066901,12,-2.600006103515625,0.23499298095705967,0.8174934387207315,1.8049926757812784,-15.510009765624972,1,-0.06682367276086643,-1.052913512968009,191.83999633789062,-5.062513411057326,187.3999938964844,4.181844664234272,186.92999267578125,-0.06682367276086643
12503,2021-12-29,190.80999755859372,193.27999877929688,190.75999450683597,191.38999938964844,2754900.0,-0.0015175747548892282,-6.411690788736091,0.34117816014577756,41.36756930546521,41.92838702691378,-2.2292295591864786,1.2916900714154451,1.4714327629011166,0.7667125122499385,9.393874119525178,2.520004272460909,-2.665790492238557,-0.6065025329590128,-8.357588956328982,7.144583890410956,-4.482045744644012,3.269040678725986,-7.838193359374998,72.9166387814375,34.31782321837758,3.875543211684986,12,-2.30999755859375,0.5250015258789347,1.0750007629394815,2.0950012207031534,-19.38999938964841,2,-0.08385304860709253,1.7252819115488875,191.1000061035156,-1.052913512968009,191.83999633789062,-5.062513411057326,187.3999938964844,-0.08385304860709253
12504,2021-12-30,189.41000366210938,191.8699951171875,189.00999450683597,190.8699951171875,2109200.0,-0.007337109765720884,-1.530963054985455,2.51721869984992,43.507984428378435,41.20991851003086,-1.632704484335818,2.642061504534638,2.6462910485167583,2.172097512664436,8.79273116615503,2.860000610351534,-3.1293805168715494,-1.8889968872070426,-9.689250394378064,5.911256619963979,-5.789123640792553,2.011129866378468,-6.025871679687526,38.37586195166753,-0.5240973921159338,3.900126753585509,12,-1.3850021362304688,1.9249954223632812,2.889995574951172,3.4949951171875,-19.460006713867188,3,-0.0639882273462049,-6.411690788736091,190.80999755859372,1.7252819115488875,191.1000061035156,-1.052913512968009,191.83999633789062,-0.0639882273462049
12505,2021-12-31,188.47000122070312,190.0,188.2700042724609,189.41000366210938,2813900.0,-0.004962791949907452,-1.5820902320708068,0.6438410568340963,37.04849537826816,41.069730566335096,-0.7338146572967617,3.3514366066086154,3.308519255555524,3.124853488918916,8.520188749282218,1.729995727539091,-3.23163430719012,-2.5734992980956974,-10.393897056572456,5.246898460381061,-6.483698177334077,1.3366995811426818,-4.690034566406268,7.67743862793681,-27.15786833982873,3.910198879238379,12,-0.44499969482421875,2.8649978637695312,4.020000457763672,4.43499755859375,-15.839996337890625,4,-0.04764681736815646,-1.530963054985455,189.41000366210938,-6.411690788736091,190.80999755859372,1.7252819115488875,191.1000061035156,-0.04764681736815646
12506,2022-01-03,190.6000061035156,190.6199951171875,187.4600067138672,188.82000732421875,3781500.0,0.011301559234979663,2.472558981840133,-1.8936108044931845,45.358648770309415,41.8590410031803,-2.4470529219461525,1.056657908245029,0.8581898227855334,1.022512466695133,7.928500544312422,3.1599884033203125,-3.688836641590683,-0.3044944763183821,-8.048483183647988,7.439494231011224,-4.176488829983185,3.567499877346421,-6.440038164218748,53.95195310144438,14.84221224049525,3.8719943536648027,1,-1.8800048828124716,0.7349929809570597,1.8924942016601847,2.3049926757812784,-13.889999389648409,0,-0.04884581594570614,-1.5820902320708068,188.47000122070312,-1.530963054985455,189.41000366210938,-6.411690788736091,190.80999755859372,-0.04884581594570614
12507,2022-01-04,190.8000030517578,192.1000061035156,188.1999969482422,191.0,4137500.0,0.0010493018984143454,2.249995231646661,-0.11235791314485752,51.03233177277888,42.802541922173944,-1.808878936504101,0.5866691656560477,0.40515564056852327,0.8776497308975308,7.932325133921081,3.900009155273409,-3.783770190084823,0.08600234985351562,-7.459074126460962,7.631078826167993,-3.686535888303723,3.8585405880107544,-6.275233878860973,57.38833146749376,15.255380816105472,3.772538238157233,1,-2.0800018310546875,0.5349960327148438,1.6924972534179688,2.1049957275390625,-20.139999389648438,1,-0.015513661774230858,2.472558981840133,190.6000061035156,-1.5820902320708068,188.47000122070312,-1.530963054985455,189.41000366210938,-0.015513661774230858
12508,2022-01-05,186.82000732421875,191.6100006103516,186.6499938964844,190.41000366210938,5047400.0,-0.0208595160580759,-1.5241615480785276,17.95025558861677,37.49999999999997,42.47314591102977,2.505102313472719,3.7998411152042593,4.044220640090344,4.876943160624023,6.8816173795843465,4.9600067138671875,-3.315474639026718,-3.283493804931652,-9.916140593346938,3.349152983483634,-6.599817199139295,0.03282958927599111,-1.945028967065923,3.1195054483549254,-35.03100071276387,3.3163233942076498,1,3.144989013671875,4.514991760253906,5.672492980957031,6.084991455078125,-22.420013427734375,2,-0.060111393566315896,2.249995231646661,190.8000030517578,2.472558981840133,190.6000061035156,-1.5820902320708068,188.47000122070312,-0.060111393566315896
12509,2022-01-06,186.75999450683597,188.5200042724609,185.7899932861328,186.6699981689453,4502600.0,-0.0003212333531206202,-1.951353491364348,-0.02506864336901597,46.53230730949033,43.03327353766575,2.836782994633552,3.269010709123023,3.8593822675028093,4.93773825545847,6.251919591770302,2.7300109863280966,-2.650469813011938,-2.8620063781737883,-8.948819435863072,3.2248066795154955,-5.905412907018416,0.18140015067083937,-1.5488153327973748,15.372412842506439,-25.764476921907228,3.043406528844637,1,2.775001525878878,4.57500457763669,5.732505798339815,6.145004272460909,-24.28999328613284,3,-0.08213748548450062,-1.5241615480785276,186.82000732421875,2.249995231646661,190.8000030517578,2.472558981840133,190.6000061035156,-0.08213748548450062
12510,2022-01-07,179.44000244140625,184.05999755859372,178.89999389648438,181.97000122070312,7414200.0,-0.03919464703754738,-1.8587152240622702,-28.112241437766638,37.163165766386186,42.00823414559866,9.95587429613201,10.002357428791214,11.16292622045583,12.272319158913035,6.268823050992725,7.860000610351591,-2.463411183969953,-9.483998870849604,-16.820137762606578,-2.1478599790926296,-13.152068316728105,-5.815929424971102,13.839996337890625,4.090970041938521,-39.77286108056974,3.6680694458784933,1,6.649993896484375,9.939994812011719,13.364994049072266,13.464996337890625,-13.270004272460938,4,-0.052886788698428,-1.951353491364348,186.75999450683597,-1.5241615480785276,186.82000732421875,2.249995231646661,190.8000030517578,-0.052886788698428
12511,2022-01-10,182.9600067138672,183.22999572753903,176.8800048828125,177.89999389648438,7195800.0,0.019616608473967956,1.2678575807695476,-2.000006031144832,47.728887310185534,43.02659889347357,5.636516953256034,5.750152978861308,7.642214623185794,8.827757769365348,6.523806827957398,6.349990844726534,-2.1485560203775265,-5.311994934082037,-12.310300573103149,1.6863107049390749,-8.811147753592593,-1.812842114571481,10.032391967773435,39.94744640877117,-7.518346588791317,3.4991528195105492,1,2.1199951171875,5.409996032714844,9.719989776611328,9.944992065429688,-14.720001220703125,0,-0.05646043644505261,-1.8587152240622702,179.44000244140625,-1.951353491364348,186.75999450683597,-1.5241615480785276,186.82000732421875,-0.05646043644505261
12512,2022-01-11,184.63999938964844,186.0800018310547,181.2100067138672,182.5,5239300.0,0.00918229456784303,-1.0635633904354262,0.422923709263509,46.88064191473896,43.63916251672621,3.2897590106404095,3.5761876106615773,5.993594470314434,7.213943854511257,6.447528559918228,4.8699951171875,-1.8584848869452912,-3.2020019531250057,-9.968011607904202,3.564007701654191,-6.585006780514618,0.18100287426460682,7.707903540039069,52.68158016046066,3.053706226395967,3.3830048273895983,1,-0.149993896484375,3.7300033569335938,8.672496795654297,8.264999389648438,-19.990005493164062,1,-0.04294840068238126,1.2678575807695476,182.9600067138672,-1.8587152240622702,179.44000244140625,-1.951353491364348,186.75999450683597,-0.04294840068238126
12513,2022-01-12,186.02999877929688,187.33999633789062,184.3999938964844,186.0,4240100.0,0.0075281596308669485,1.2188748776414826,0.014018125164887662,48.42438029863632,44.18542872453264,1.2856068495846102,1.952348637919897,4.652088553510481,5.899995438000644,6.784136525112864,2.9400024414062216,-2.0797349611151503,-1.6000022888183594,-8.311171052274574,5.111166474637855,-4.955586670546467,1.7555820929097479,5.699188228515624,78.6081991088554,26.16694582170325,3.355584381728102,1,-1.5399932861328125,2.3400039672851562,7.282497406005859,6.875,-19.289993286132812,2,-0.08262105691578392,-1.0635633904354262,184.63999938964844,1.2678575807695476,182.9600067138672,-1.8587152240622702,179.44000244140625,-0.08262105691578392
12514,2022-01-13,184.1499938964844,189.6300048828125,183.6100006103516,188.97000122070312,5361100.0,-0.010105923212109902,-1.0406815254666968,-160.67344862665215,44.577911465424094,45.022030511994416,2.6161273197525645,3.2682489252092353,6.499456163491345,7.799905775486593,7.109629105784541,6.020004272460909,-2.0049291128732705,-3.015506744384737,-9.306320520439812,3.275307031670337,-6.160913632412274,0.1299001436428,6.985225826328104,57.019521675858066,6.523942397966124,3.1454068880275354,1,0.3400115966796591,3.5400085449218466,9.162502288818331,8.755004882812472,-17.459991455078153,3,-0.1072495283985837,1.2188748776414826,186.02999877929688,-1.0635633904354262,184.63999938964844,1.2678575807695476,182.9600067138672,-0.1072495283985837
12515,2022-01-14,187.00999450683597,187.1999969482422,183.0,183.25999450683597,4731400.0,0.015530821097714753,1.0338944226051767,-0.7780071165364547,41.49348021328986,44.59256733899223,-0.5283124738833749,0.3282012410889479,3.6442143188118337,4.977122462912831,7.38259734404936,4.1999969482421875,-2.0118243117143493,-0.09400558471676845,-6.364606671703427,6.17659550226989,-3.2293061282100837,3.0412949587765468,3.5550166223765416,79.45089901194875,33.61719472384034,3.1353005434933277,1,-2.5199890136719034,-0.11999511718752842,6.310001373290987,5.895004272460909,-21.36999511718753,4,-0.13122289720850078,-1.0406815254666968,184.1499938964844,1.2188748776414826,186.02999877929688,-1.0635633904354262,184.63999938964844,-0.13122289720850078
12516,2022-01-18,182.27999877929688,184.3600006103516,181.25999450683597,183.6100006103516,7382800.0,-0.025292742989552863,1.1908156167943182,-0.3546671549479242,36.38047252287408,42.964582977891695,3.2378742578643482,4.997827700807704,8.262207214371898,9.712897676445834,7.844586337989994,5.75,-2.156263509371769,-4.6230010986328125,-11.249719523880003,2.003717326614378,-7.936360311256408,-1.3096418860092172,7.737612100059636,12.707747008497444,-27.642151800112586,3.313359212623599,1,1.9650039672851562,4.530006408691406,11.729995727539062,10.625,-12.69000244140625,1,-0.08838051743602116,1.0338944226051767,187.00999450683597,-1.0406815254666968,184.1499938964844,1.2188748776414826,186.02999877929688,-0.08838051743602116
12517,2022-01-19,178.3000030517578,183.5800018310547,178.19000244140625,183.44000244140625,5207300.0,-0.02183451697494254,-1.011193573089876,3.8646558746256185,32.65872295710069,42.42666330645845,5.876225109148777,8.9698870625337,12.007818333206416,13.677504063349204,7.930719204849514,5.3899993896484375,-2.141600709556684,-8.305996704101574,-15.897466570974757,-0.7145268372283908,-12.101731637538165,-4.510261770664982,11.192103587736938,0.9615435915767235,-33.81196051509692,3.7957349334365897,1,4.9550018310546875,8.510002136230469,15.709991455078125,14.604995727539062,-7.4799957275390625,2,-0.05642174641844222,1.1908156167943182,182.27999877929688,1.0338944226051767,187.00999450683597,-1.0406815254666968,184.1499938964844,-0.05642174641844222
12518,2022-01-20,173.4499969482422,180.55999755859372,173.3800048828125,178.77999877929688,6057800.0,-0.027201379812134663,-1.6252325785745863,1.0369654599159877,29.807685996394568,40.56837204944781,9.64446805930146,13.49418415882468,16.595777051964518,18.443045763744948,8.88086350037653,7.179992675781222,-2.768146675215405,-12.510002899169933,-22.117268396134932,-2.9027374022049344,-17.313635647652433,-7.706370150687434,15.537625620985267,0.4307204026442308,-32.487268118997555,4.803632748482501,1,8.055007934570312,10.355003356933594,20.55999755859375,19.455001831054688,-3.459991455078125,3,-0.05073510064334996,-1.011193573089876,178.3000030517578,1.1908156167943182,182.27999877929688,1.0338944226051767,187.00999450683597,-0.05073510064334996
12519,2022-01-21,175.63999938964844,179.5500030517578,173.3300018310547,174.05999755859375,11527900.0,0.012626131334321888,-3.0921151037248595,-0.2964355137457881,34.26539062233921,40.246397033442584,6.382389094232593,10.977835337142295,14.214386168343367,16.16592625710402,9.867447313099625,6.220001220703125,-3.649720830014587,-9.755500793457031,-20.394170971579854,0.8831693846657913,-15.074835882518443,-4.43616570439562,12.411166118394107,16.654638585497654,-18.652397920734803,5.319335089061409,1,5.840003967285156,8.139999389648438,17.959999084472656,17.264999389648438,-8.350006103515625,4,-0.0506717941665451,-1.6252325785745863,173.4499969482422,-1.011193573089876,178.3000030517578,1.1908156167943182,182.27999877929688,-0.0506717941665451
12520,2022-01-24,178.33999633789062,178.6199951171875,171.1199951171875,175.77999877929688,11717600.0,0.01537233521763115,3.807699831761806,1.620249741663206,35.1717333675863,38.851157706487115,3.922432735749993,7.9730676737443105,11.47196557160882,13.401930906426998,11.116048436219323,7.5,-3.799445382392264,-6.602503967285145,-17.645664762708208,4.440656828137918,-12.12408436499669,-1.0809235695735993,8.533476075992894,54.531708649447786,20.69155191493271,5.521580397711532,1,2.035003662109375,4.334999084472656,15.1875,14.56500244140625,-8.239990234375,0,-0.06532462787770721,-3.0921151037248595,175.63999938964844,-1.6252325785745863,173.4499969482422,-1.011193573089876,178.3000030517578,-0.06532462787770721
12521,2022-01-25,173.9600067138672,178.00999450683594,173.0399932861328,174.91000366210938,8157600.0,-0.02455977186253233,-2.56269449321017,-0.3710929118088835,31.502635762024497,37.14249035618551,7.701400094423491,11.53632513642657,15.706825026936116,17.732678839351365,11.785873893130105,5.3000030517578125,-4.429225598526102,-10.088494110107433,-21.662731965598113,1.485743745383246,-15.875613037852759,-4.301375182362108,11.33811797034673,22.793018189299506,-7.7351533494909575,5.787118927745333,1,6.4149932861328125,8.239990234375,19.529991149902344,18.944992065429688,-2.9600067138671875,1,-0.04782712694362945,3.807699831761806,178.33999633789062,-3.0921151037248595,175.63999938964844,-1.6252325785745863,173.4499969482422,-0.04782712694362945
12522,2022-01-26,178.3300018310547,183.25,176.17999267578125,182.2700042724609,12852700.0,0.025120688368191146,1.3966151315619326,4.147384313914424,40.75364012447665,36.29018589238999,2.617456463125478,6.493505930087821,11.191775210938232,13.321428289447738,11.819787766841076,9.289993286132812,-4.101379313841875,-5.079998779296886,-16.422958736094444,6.262961177500671,-10.75147875769568,0.5914811991019064,5.550309896456582,59.4394378528515,24.39317848539544,5.6714799783987795,1,2.0449981689453125,3.8699951171875,14.424999237060547,14.574996948242188,-8.350006103515625,2,-0.04901029217419128,-2.56269449321017,173.9600067138672,3.807699831761806,178.33999633789062,-3.0921151037248595,175.63999938964844,-0.04901029217419128
12523,2022-01-27,174.80999755859375,181.0200042724609,173.10000610351562,180.8999938964844,6752900.0,-0.019738710459924147,1.5023623337929572,1.5456833919415238,37.89750676168306,35.547918703085436,4.8930908974659815,9.226413283462279,14.55023374344006,16.77178506337671,11.952384992747804,7.919998168945284,-4.478526365429161,-7.8000030517578125,-19.20220150476561,3.602195401249986,-13.501102278261726,-2.098903825253899,8.44000244140625,30.420453058801034,-6.82052641065302,5.701099226503903,1,4.349998474121094,7.3899993896484375,16.175003051757812,17.705001831054688,-9.919998168945312,3,-0.02282472564555471,1.3966151315619326,178.3300018310547,-2.56269449321017,173.9600067138672,3.807699831761806,178.33999633789062,-0.02282472564555471
12524,2022-01-28,177.2899932861328,177.47000122070312,169.38999938964844,173.80999755859375,7322100.0,0.014186807174502825,3.2083215780083365,-0.5714282134928841,47.58588597469021,36.224852676574365,1.4948723894551392,6.10486009657518,11.957067968274572,14.24256198954265,12.753740317710951,8.080001831054688,-4.942266113015364,-4.714006805419928,-15.88036435381693,6.452350742977075,-10.297185579618429,0.8691719687785735,5.9600067138671875,56.9985104516095,14.921333478234054,5.583178774198499,1,-0.4149932861328125,4.045005798339844,13.295005798339844,15.225006103515625,-9.949996948242188,4,-0.04117540791592855,1.5023623337929572,174.80999755859375,1.3966151315619326,178.3300018310547,-2.56269449321017,173.9600067138672,-0.04117540791592855
12525,2022-01-31,179.49000549316406,179.63999938964844,175.83999633789062,177.67999267578125,6980800.0,0.012409116646987517,2.601897585351567,0.5201192642448424,45.984723551368205,37.29199167974037,-2.105438420289147,3.3703966832313768,9.633266810914222,12.016154010762534,13.606617245985909,3.8000030517578125,-5.570257895843042,-2.0649948120117188,-12.852363657040058,8.72237403301662,-7.458679234525874,3.328689610502437,2.096794433593743,72.87161369944151,29.264082212274886,5.393684422514169,1,-3.0050048828125,1.8449935913085938,11.054996490478516,13.024993896484375,-7.029998779296875,0,-0.06797042639511142,3.2083215780083365,177.2899932861328,1.5023623337929572,174.80999755859375,1.3966151315619326,178.3300018310547,-0.06797042639511142
12526,2022-02-01,181.2899932861328,181.6699981689453,176.6300048828125,179.58999633789062,6233700.0,0.010028345522766768,3.097544334104541,0.9392181822780115,46.13430978344698,38.789279104889964,-4.537827900261561,0.8824053422404461,7.6021261275170104,10.20523850047715,14.553012879796585,5.0399932861328125,-5.925315079019526,0.20049362182618324,-9.711424597526673,10.11241184117904,-4.755465487850245,5.156452731502611,-11.899993896484375,85.85853804073193,41.60605249895326,4.955959109676428,2,-4.969993591308594,0.04500579833984375,9.255008697509766,11.225006103515625,-8.539993286132812,1,-0.061724240702882405,2.601897585351567,179.49000549316406,3.2083215780083365,177.2899932861328,1.5023623337929572,174.80999755859375,-0.061724240702882405
12527,2022-02-02,187.83999633789062,188.25,181.4900054931641,181.5500030517578,8993800.0,0.03612997569821652,-1.1092064701191524,3.7000026927323155,51.866362057246434,41.24024311165128,-10.719545574139659,-6.2196065884321,0.8378337558360158,3.647476471999937,14.770686537309906,6.9600067138671875,-6.287423372257479,6.898497009277349,-2.476793364375567,16.273787382930266,2.210851822450877,11.586142196103822,-18.20439697265624,97.82606760954006,55.52676022510596,4.687645186826465,2,-9.019996643066406,-6.504997253417969,2.077503204345703,4.6750030517578125,-17.479995727539062,2,-0.08965074886180513,3.097544334104541,181.2899932861328,2.601897585351567,179.49000549316406,3.2083215780083365,177.2899932861328,-0.08965074886180513
12528,2022-02-03,175.58999633789062,186.5500030517578,174.8800048828125,185.2400054931641,11691400.0,-0.06521507793241454,-1.1084022644224607,-1.5341843331611003,42.728508589098254,42.18058955240228,2.0852197364843903,5.424024386645641,12.812533172254803,15.765234937739876,15.747432717239619,12.959991455078125,-6.38989921634078,-4.790002441406244,-14.027026355173064,4.447021472360575,-9.40851439828964,-0.17149048452284887,-5.2098209472656265,32.87378975395811,-7.2510687455112475,4.618511956883404,2,3.2300033569335938,5.745002746582031,14.327503204345703,16.925003051757812,-8.8699951171875,3,-0.03194943178628551,-1.1092064701191524,187.83999633789062,3.097544334104541,181.2899932861328,2.601897585351567,179.49000549316406,-0.03194943178628551
12529,2022-02-04,171.4199981689453,172.77000427246094,167.50999450683594,172.47999572753906,11408600.0,-0.023748495107437262,5.414588760699665,0.10984420237720607,37.04503841959778,42.38873455818134,6.251020831980782,8.83904618426277,16.64858562363119,19.759357738307187,17.228531235987337,8.080001831054688,-6.091578602835625,-8.193000793457031,-17.741700261732632,1.3556986748185693,-12.967350527594846,-3.4186510593192168,16.830001831054688,18.852471680386575,-15.624657443741572,4.774349734137802,2,6.459999084472656,8.385002136230469,18.497501373291016,21.095001220703125,0.9000091552734375,4,-0.03809356463101321,-1.1084022644224607,175.58999633789062,-1.1092064701191524,187.83999633789062,3.097544334104541,181.2899932861328,-0.03809356463101321
12530,2022-02-07,169.9499969482422,172.5,168.91000366210938,172.47999572753906,6418900.0,-0.008575435984162993,1.7937635072553257,2.38679679852594,39.16710214060128,43.24034193357876,7.158540524686089,10.078348655010842,17.729725726172177,21.004988608069368,17.279182819554144,3.589996337890625,-5.235407542616571,-9.188501739501959,-19.670913697882895,1.2939102188789775,-14.429707718692441,-3.9472957603114764,17.885202941894534,11.76471453785525,-24.414116899804554,5.241205979190474,2,7.930000305175781,9.855003356933594,19.730003356933594,22.56500244140625,6.3800048828125,0,-0.015357461943035111,5.414588760699665,171.4199981689453,-1.1084022644224607,175.58999633789062,-1.1092064701191524,187.83999633789062,-0.015357461943035111
12531,2022-02-08,172.6300048828125,173.19000244140625,168.5,170.02999877929688,4622000.0,0.015769390895526092,1.5215058615060255,-1.0276708924888123,44.901997746166295,43.70127055821094,4.771841778823273,6.940611497153554,14.856131998432915,18.12477413002273,16.924524587953915,4.69000244140625,-4.6395450614221545,-5.991993713378918,-16.69718855005675,4.713201123298916,-11.344591131717834,-0.639396295040001,14.798690899658197,24.68663944020712,-15.288190332762287,5.35259741833892,2,5.249992370605469,7.174995422363281,17.04999542236328,19.884994506835938,5.839996337890625,1,-0.0009847544698889932,1.7937635072553257,169.9499969482422,5.414588760699665,171.4199981689453,-1.1084022644224607,175.58999633789062,-0.0009847544698889932
12532,2022-02-09,176.7100067138672,177.1999969482422,173.05999755859375,174.27000427246094,7140600.0,0.02363437244773481,1.4210643727803258,0.9384602744228083,52.9722921073324,45.37624670772754,0.48933645188455444,2.356892496083276,10.428666620630281,13.87535962244715,17.037314273732708,4.5699920654296875,-4.166977045791924,-1.5154922485351676,-11.863650727470173,8.832666230399838,-6.689571488002656,3.6585869909323208,10.320315043090801,48.3193701585022,3.204402243756327,5.174079239467496,2,1.1699905395507812,3.0949935913085938,13.317493438720703,15.80499267578125,3.3899993896484375,2,-0.022409634788138066,1.5215058615060255,172.6300048828125,1.7937635072553257,169.9499969482422,5.414588760699665,171.4199981689453,-0.022409634788138066
12533,2022-02-10,170.66000366210938,176.8300018310547,169.74000549316406,172.16000366210938,7583400.0,-0.03423690126136503,-3.2455114441043444,-0.6147534832528704,45.75809541188725,45.17315886741609,6.5807967594763,7.5852750102618245,16.118539152193648,19.77748943692751,17.62547142925958,7.089996337890625,-3.2019852062660448,-6.796995544433599,-16.986417177740634,3.392426088873435,-11.891706361087131,-1.702284727780068,15.979911549846179,32.50782622936364,-15.537679970611073,5.094710816653519,2,7.219993591308594,8.899993896484375,19.367496490478516,21.854995727539062,9.800003051757812,3,-0.00175789901160317,1.4210643727803258,176.7100067138672,1.5215058615060255,172.6300048828125,1.7937635072553257,169.9499969482422,-0.00175789901160317
12534,2022-02-11,164.39999389648438,171.36000061035156,163.64999389648438,169.92999267578125,7564200.0,-0.0366811767918348,-1.193458905447584,3.6866658528645835,38.80501103847979,44.37541303265071,12.091639695774973,12.953955594245997,21.957916577576384,25.845815064864354,19.043074281276212,7.7100067138671875,-3.230438781541949,-12.069505310058588,-23.302460327829436,-0.8365502922877397,-17.685982818944012,-6.453027801173164,21.857322901368775,5.535054103937668,-39.96782057991218,5.616477508885428,2,11.550003051757812,12.240005493164062,26.250003814697266,28.115005493164062,17.95001220703122,4,0.014111967216249077,-3.2455114441043444,170.66000366210938,1.4210643727803258,176.7100067138672,1.5215058615060255,172.6300048828125,0.014111967216249077
12535,2022-02-14,162.47000122070312,165.64999389648438,161.0399932861328,163.94000244140625,7468000.0,-0.011739615252032709,-1.129322131852332,0.2658230642304105,40.39458031195683,43.73766531359625,12.687697150105777,13.651108625312844,23.37750444943063,27.523692150695837,20.502990127719322,4.6100006103515625,-2.852727969094019,-12.772498321533192,-24.507510367851296,-1.0374862752150875,-18.640004344692244,-6.90499229837414,22.883022661095282,8.849056995718852,-37.893664437180774,5.86750602315905,2,12.174995422363281,12.864997863769531,27.964996337890625,30.044998168945312,16.610000610351562,0,0.0606266143257741,-1.193458905447584,164.39999389648438,-3.2455114441043444,170.66000366210938,1.4210643727803258,176.7100067138672,0.0606266143257741
12536,2022-02-15,166.1699981689453,166.77000427246094,164.0800018310547,164.80999755859375,6969700.0,0.022773416141088187,1.1015538853093167,-0.9251697149619049,39.71930956189689,42.38799281411297,7.395045663395166,9.151510967222805,19.20602102952074,23.546625728006518,21.59602455462026,4.3000030517578125,-3.206740251559779,-8.267001342773426,-20.178359843914023,3.6443571583671712,-14.22268059334371,-2.3113220922031417,17.724243877113167,31.745072526443213,-12.838406501190764,5.955679250570296,2,7.625,9.165000915527344,21.564998626708984,23.479995727539062,18.040008544921875,1,0.06114222647929313,-1.129322131852332,162.47000122070312,-1.193458905447584,164.39999389648438,-3.2455114441043444,170.66000366210938,0.06114222647929313
12537,2022-02-16,168.24000549316406,168.9600067138672,164.22999572753906,164.7899932861328,4594300.0,0.012457166438156753,-1.0700233722871453,2.536772543167768,44.305780854867514,42.56324528808733,2.5170981448738416,6.629066545803198,16.63920736470112,21.17715817066849,21.99898276559387,4.730010986328125,-3.652119593376341,-5.693994140624994,-17.767034592714424,6.379046311464435,-11.730514366669723,0.3425260854197347,14.28298162729888,45.59853268316818,-0.7443985425774642,6.036520226044718,2,0.8799896240234375,7.094993591308594,18.484996795654297,20.149993896484375,16.65998840332034,2,0.060805964060401285,1.1015538853093167,166.1699981689453,-1.129322131852332,162.47000122070312,-1.193458905447584,164.39999389648438,0.060805964060401285
12538,2022-02-17,164.64999389648438,167.38999938964844,164.1999969482422,166.07000732421875,6807700.0,-0.021338632188915074,-1.7499934229565126,-0.4115966386554622,39.251707335554855,42.80843072319368,4.908226231092613,10.04079787087798,19.537961749615448,24.44890297339657,21.619485530845754,4.040008544921875,-4.412871036998837,-8.844005584716797,-21.612704596008996,3.924693426575402,-15.228355090362896,-2.4596560790706974,16.58401359391877,34.98060124317643,-9.60078341188597,6.3843495056461,2,4.470001220703125,10.685005187988281,21.780010223388672,23.740005493164062,21.029998779296875,3,0.09383548605987002,-1.0700233722871453,168.24000549316406,1.1015538853093167,166.1699981689453,-1.129322131852332,162.47000122070312,0.09383548605987002
12539,2022-02-18,166.74000549316406,168.11000061035156,164.0399932861328,165.25,6359100.0,0.012693663371731834,-1.0818351044109784,-1.0492897208312737,39.137849003330466,42.80518037460803,2.3295179680244473,7.641623954912973,16.85183492429462,22.136408118920713,21.16078975418902,4.07000732421875,-6.082599465535338,-6.308994293212891,-19.379564515623827,6.761575929198045,-12.844279404418359,0.22629081799257733,13.282361144982872,71.96972907988888,29.68765875612968,6.535285111205473,2,2.3799896240234375,8.594993591308594,19.689998626708984,21.649993896484375,24.269989013671903,4,0.0822837997403425,-1.7499934229565126,164.64999389648438,-1.0700233722871453,168.24000549316406,1.1015538853093167,166.1699981689453,0.0822837997403425
12540,2022-02-22,166.69000244140625,171.13999938964844,165.00999450683594,166.05999755859375,7293800.0,-0.0002998863506685767,-3.490827995573292,0.42282051019467687,37.17950607550656,41.94712574453472,2.0880397894789837,7.140168242531047,16.389242664087476,21.990438537582975,20.127345486487826,6.1300048828125,-6.319147732080438,-5.776497650146496,-18.892539760526034,7.339544460233043,-12.33451870533628,0.7815234050432878,12.193421795619827,37.32404052387031,0.5312109854226748,6.558021055189772,2,2.42999267578125,7.954994201660156,19.400001525878906,21.699996948242188,20.759994506835938,1,0.09394686803495644,-1.0818351044109784,166.74000549316406,-1.7499934229565126,164.64999389648438,-1.0700233722871453,168.24000549316406,0.09394686803495644
12541,2022-02-23,165.63999938964844,169.9600067138672,165.3699951171875,168.02000427246094,5893900.0,-0.006299136339186884,-2.1438291023483798,-3.7777562487889944,28.421485090509975,39.21925829822113,2.282239605314743,7.942093204420473,16.820061880146,22.850105444492556,19.038052606410684,4.5900115966796875,-5.866069309996419,-6.410500335693371,-19.85085267094331,7.02985199955657,-13.130676503318341,0.30967583193159953,12.172818990324032,22.53527786016084,-6.2672101697754385,6.720176167624975,2,3.2949981689453125,9.004997253417969,20.050003051757812,22.75,17.839996337890597,2,0.08113983633741895,-3.490827995573292,166.69000244140625,-1.0818351044109784,166.74000549316406,-1.7499934229565126,164.64999389648438,0.08113983633741895
12542,2022-02-24,169.58999633789062,169.92999267578125,161.19000244140625,163.77999877929688,7754800.0,0.023846878548642536,1.6933754655230786,-2.4411704364774067,43.045904359962734,38.91790373689618,-3.111109371721227,3.4822828411168416,12.372990661623447,18.705581180245105,19.49646351331304,8.739990234375,-5.4072861790061495,-2.02350311279298,-15.169301978849433,11.122295753263472,-8.596402545821206,4.549396320235246,7.21645253645147,84.42207510393615,53.81571779157582,6.572899433028223,2,-3.3899993896484375,5.055000305175781,15.937507629394531,18.800003051757812,12.490005493164062,3,0.08620797624671028,-2.1438291023483798,165.63999938964844,-3.490827995573292,166.69000244140625,-1.0818351044109784,166.74000549316406,0.08620797624671028
12543,2022-02-25,170.82000732421875,170.97000122070312,167.13999938964844,169.72999572753906,4830100.0,0.007252851069572852,4.510796421318404,0.1876096479709216,49.25374380681945,40.078874044489474,-4.823253645645565,2.042758521542794,10.745696310502154,17.340349076483022,19.379438215836302,3.8300018310546875,-5.540980937690449,-0.5939926147460994,-13.656378635802838,12.46839340631064,-7.125185625274469,5.93720039578227,5.040454214830788,96.78399835603749,62.01854113021912,6.531193010528367,2,-4.730010986328125,3.8249893188476562,14.21249771118164,17.569992065429688,11.889999389648438,4,0.08242586329797796,1.6933754655230786,169.58999633789062,-2.1438291023483798,165.63999938964844,-3.490827995573292,166.69000244140625,0.08242586329797796
12544,2022-02-28,169.99000549316406,170.5399932861328,166.99000549316406,168.6300048828125,5656600.0,-0.004858926328690116,1.8861968650948722,1.247693707566319,50.050566842345624,41.151761436754896,-3.4832176818653693,2.4219996545924687,11.058384809756717,17.97336472548153,18.6996360903474,3.8300018310546875,-6.618476254676921,-1.0589950561523551,-13.83486978736721,11.7168796750625,-7.446932421759783,5.328942309455073,4.981227950710462,88.442268852278,48.670224580835836,6.3879373656074225,2,-3.8250045776367188,4.654991149902344,12.664997100830078,16.649993896484375,7.1899871826171875,0,0.09229946864875038,4.510796421318404,170.82000732421875,1.6933754655230786,169.58999633789062,-2.1438291023483798,165.63999938964844,0.09229946864875038
12545,2022-03-01,167.2899932861328,170.00999450683594,164.3699951171875,169.36000061035156,6049600.0,-0.01588335854921674,2.3471854964320644,-1.5220635259006607,43.254164837067,41.544523133996016,-0.030829853023959686,4.386028150811853,13.366680518315803,20.450547310426003,18.643923412398504,5.6399993896484375,-6.86693720000622,-3.1490066528320426,-15.381376894393725,9.08336358872964,-9.265191773612884,2.9671784679487985,6.845365748277203,62.37210231190966,19.837096566324945,6.116185120780842,3,-1.1249923706054688,7.355003356933594,15.340007781982422,19.32500457763672,9.960006713867188,1,0.14178971948508878,1.8861968650948722,169.99000549316406,4.510796421318404,170.82000732421875,1.6933754655230786,169.58999633789062,0.14178971948508878
12546,2022-03-02,170.10000610351562,171.50999450683594,167.83999633789062,168.49000549316406,5304100.0,0.0167972558440872,-1.5223191111157721,-0.7777753206545777,41.373025492205535,41.21866142703358,-2.486195490653955,0.7322487568875999,10.252069096910446,17.41709300048379,18.938685239019613,4.220001220703125,-6.013812653905262,0.220505523681652,-10.894744860546325,11.335755907909629,-5.3371196684323365,5.7781307157956405,3.2496309859977544,86.33731116864377,42.6943354870355,5.557625192113996,3,-3.7500076293945312,4.544990539550781,11.424991607666016,15.409988403320312,7.5,2,0.10199876673824515,2.3471854964320644,167.2899932861328,1.8861968650948722,169.99000549316406,4.510796421318404,170.82000732421875,0.10199876673824515
12547,2022-03-03,171.0,172.75,169.30999755859375,171.72000122070312,5154200.0,0.0052909692192291136,1.474822986991602,-0.447205557609015,50.512659340376175,42.46987831645817,-3.300606175308218,-1.5747820157970978,9.118064479498457,16.297740183597114,20.359169904084172,3.44000244140625,-5.077486736087735,1.9624992370605412,-5.31187677143717,9.236875245558252,-1.6746887671883144,5.599687241309397,-9.960006713867188,79.11695727541553,32.65825105992711,3.6371880042488534,3,-4.029998779296875,3.6449966430664062,10.287498474121094,14.509994506835938,3.1100006103515625,3,0.07298243115519898,-1.5223191111157721,170.10000610351562,2.3471854964320644,167.2899932861328,1.8861968650948722,169.99000549316406,0.07298243115519898
12548,2022-03-04,169.97999572753906,171.75999450683594,168.13999938964844,169.47999572753906,6804700.0,-0.005964937265853454,-1.2767317325963032,-0.6944432670707413,59.99281876564746,44.78709717893784,-1.6148500087513469,-1.0504726308731165,9.818714260692758,17.120086019272378,20.971697100664173,3.6199951171875,-4.338896387766084,1.2229949951171761,-5.390119378179065,7.8361093684134175,-2.0835621915309446,4.529552181765297,-8.70580230712892,66.94507567480954,14.677370538194268,3.3065571866481256,3,-3.0099945068359375,4.665000915527344,11.307502746582031,15.529998779296875,1.9600067138671875,4,0.07118488297240999,1.474822986991602,171.0,-1.5223191111157721,170.10000610351562,2.3471854964320644,167.2899932861328,0.07118488297240999
12549,2022-03-07,164.88999938964844,170.97000122070312,164.75999450683594,170.86000061035156,7064800.0,-0.02994467858470462,1.0064634134316732,-11.94000244140625,53.89316807266861,46.64417073417806,3.5594386493876584,3.7157369621484975,14.50557235025039,22.058898520001378,20.84878278272624,6.2100067138671875,-4.202897188012287,-3.540501403808605,-10.244203255898015,3.1632004482808043,-6.89235232985331,-0.18865047776390043,-3.386289837646501,6.205297965010415,-49.42490787501094,3.3518509260447074,3,2.0800018310546875,9.754997253417969,15.789997100830078,20.6199951171875,8.110000610351562,0,0.10807209285087471,-1.2767317325963032,169.97999572753906,1.474822986991602,171.0,-1.5223191111157721,170.10000610351562,0.10807209285087471
12550,2022-03-08,167.33999633789062,172.6999969482422,162.38999938964844,164.8300018310547,7486500.0,0.014858371989271646,-1.790256673914076,-0.42043450479233224,51.96110577137032,49.259684143162545,1.3536950636414815,1.1174730655945382,11.657442632624111,19.492463998718165,20.83524071865226,10.30999755859375,-3.3372536952148266,-0.9600044250488224,-7.640737353986424,5.720728503888779,-4.300370889517637,2.3803620394199925,-5.611360976928722,47.779890507884936,-10.422528483654126,3.3403664644688007,3,-0.3699951171875,7.305000305175781,11.765003204345703,17.30500030517578,7.7700042724609375,1,0.05880241755247706,1.0064634134316732,164.88999938964844,-1.2767317325963032,169.97999572753906,1.474822986991602,171.0,0.05880241755247706
12551,2022-03-09,172.4600067138672,173.99000549316406,169.44000244140625,172.60000610351562,6047300.0,0.030596453256986456,2.1164424006479763,-0.05577677133043558,56.417263930114146,50.745390762068254,-3.0141281497483305,-4.2329517923397475,6.0474493715360325,14.198543641154686,20.848466517846806,6.6500091552734375,-2.4414874924919445,4.168505859374989,-2.489424640756681,10.826436359506658,0.8395406093091538,7.4974711094408235,-10.51094406012453,86.81036229081658,25.897730990946613,3.328965250065839,3,-4.2700042724609375,2.1849899291992188,6.449993133544922,12.184989929199219,1.1999969482421875,2,0.02777451640762152,-1.790256673914076,167.33999633789062,1.0064634134316732,164.88999938964844,-1.2767317325963032,169.97999572753906,0.02777451640762152
12552,2022-03-10,172.75,173.4199981689453,168.58999633789062,169.47999572753906,6079100.0,0.0016815103493179606,1.0954452024188983,-23.357275204359674,63.6916718509325,52.34960498919193,-3.138815839400422,-5.096110472690782,5.284596308747155,13.703265626707491,21.667727257192787,4.8300018310546875,-1.3583639670291063,4.656499481201166,-1.125160709331226,10.438159671733558,1.7656693859349843,7.547329576467348,-10.360000610351562,89.31030309726947,24.079868679583242,2.8908300952661956,3,-4.55999755859375,1.8949966430664062,6.0774993896484375,11.894996643066406,3.80999755859375,3,0.028075288587644742,2.1164424006479763,172.4600067138672,-1.790256673914076,167.33999633789062,1.0064634134316732,164.88999938964844,0.028075288587644742
12553,2022-03-11,170.36000061035156,175.42999267578125,169.94000244140625,173.89999389648438,4869700.0,-0.013835018174520597,-1.5068507944691985,-1.0825653397292618,56.05754824028785,53.01704736674106,-0.917405504048503,-2.877257431649298,7.173563848356196,15.864653471464237,21.912843341780185,5.489990234375,0.2969710129329144,2.2815002441406307,-3.473619368555177,8.036619856836438,-0.5960595622072731,5.159060050488534,-7.50600097656249,61.11967273157038,-3.1236897923908984,2.8775598063479038,3,-1.4500045776367188,3.43499755859375,9.717498779296875,14.284996032714844,8.699996948242188,4,0.022012209359971946,1.0954452024188983,172.75,2.1164424006479763,172.4600067138672,-1.790256673914076,167.33999633789062,0.022012209359971946
12554,2022-03-14,166.72000122070312,171.64999389648438,166.08999633789062,169.9600067138672,4863200.0,-0.021366514302696316,-1.4711016469263818,0.9152575248817872,50.04481438728749,53.77156398343223,2.4696766423644476,0.996556809911084,10.305036978430394,19.199543180722486,21.65109786493044,5.55999755859375,0.6167454550092941,-1.4744995117187614,-7.006638086007342,4.0576390625698195,-4.240568798863052,1.291569775425529,-3.111442004394519,33.20555261067016,-33.02012147831777,2.766069287144297,3,2.1899948120117188,2.399993896484375,13.357498168945312,17.92499542236328,12.699996948242188,0,0.03130998789876993,-1.5068507944691985,170.36000061035156,1.0954452024188983,172.75,2.1164424006479763,172.4600067138672,0.03130998789876993
12555,2022-03-15,172.32000732421875,172.63999938964844,167.88999938964844,168.5800018310547,5138600.0,0.03358928780298154,1.16895490982313,-1.1543207260157202,58.78485247509613,55.70621142597563,-2.6169917934802527,-4.034527493618157,4.281396190202912,13.305531258166297,21.012686951304325,5.9199981689453125,0.6475029676212216,3.6330062866210824,-1.4921725434647612,8.758185116706926,1.0704168715781748,6.19559570166399,-8.002162100341792,66.70249924032765,-4.841117571518069,2.562589415042921,3,-3.4100112915039062,-3.20001220703125,6.522491455078125,11.384986877441406,4.9099884033203125,1,0.0039461040324926255,-1.4711016469263818,166.72000122070312,-1.5068507944691985,170.36000061035156,1.0954452024188983,172.75,0.0039461040324926255
12556,2022-03-16,176.3300018310547,176.47000122070312,171.42999267578125,173.75999450683594,5660400.0,0.023270626371847625,2.5368405272569574,0.6871667244650252,58.84978961080905,56.6325592338015,-6.314347001346192,-7.635825608663254,-0.18303787366997426,8.99136698068611,20.250491017094323,5.040008544921875,0.8064103538365543,7.135000610351568,1.1229197960508088,13.147081424652328,4.1289602032011885,10.141041017501948,-11.345427760063473,98.65125892300635,27.549597844515915,3.0060404071503752,3,-6.900001525878906,-7.2100067138671875,2.5124969482421875,7.374992370605469,-3.0200042724609375,2,-0.006918852197778769,1.16895490982313,172.32000732421875,-1.4711016469263818,166.72000122070312,-1.5068507944691985,170.36000061035156,-0.006918852197778769
12557,2022-03-17,178.47000122070312,178.47999572753906,175.24000549316406,175.83999633789062,4930700.0,0.012136331692996993,1.445281280589624,1.023345287006911,59.81019469719205,56.612267670639795,-8.13921946805084,-9.454879982908608,-2.7684268855425387,6.59200066687464,19.72191862044336,3.239990234375,1.5970297670165792,8.763500213623047,1.4859895462514316,16.041010880994662,5.1247448799372535,12.40225554730884,-12.566592977734956,99.91933408128908,30.741689509844335,3.638755333685807,3,-8.035003662109375,-8.710006713867188,0.37249755859375,5.234992980957031,-4.55999755859375,3,-0.02695129447915179,2.5368405272569574,176.3300018310547,1.16895490982313,172.32000732421875,-1.4711016469263818,166.72000122070312,-0.02695129447915179
12558,2022-03-18,180.10000610351562,180.3500061035156,175.74000549316406,178.1999969482422,9031500.0,0.009133214947405932,2.8416525205516705,0.722435599907171,62.70419020132463,57.591270129379346,-9.1443640234842,-10.401343582549174,-4.705756772365817,4.691431402151892,19.028108220910976,4.610000610351534,2.3586585440563113,9.62100448608399,1.3863945044544153,17.855614467713565,5.503699495269217,13.738309476898763,-12.938939112090367,98.24684552038234,30.20456408226444,4.117304990814786,3,-8.730003356933594,-9.405006408691406,-1.25750732421875,3.6049880981445312,-11.660003662109375,4,-0.019655793586632053,1.445281280589624,178.47000122070312,2.5368405272569574,176.3300018310547,1.16895490982313,172.32000732421875,-0.019655793586632053
12559,2022-03-21,180.4600067138672,181.2100067138672,177.72999572753906,179.2899932861328,5030600.0,0.0019988928270477935,1.6067366929169857,0.6157935736714879,67.58345678891621,59.32708690910666,-7.89359011923932,-10.203935172640797,-5.373300835544967,4.11162721121093,18.382290571334437,3.480010986328125,2.6779679087769637,9.29500503540038,0.1376639319512094,18.45234613884955,4.7163344836758085,13.87367558712495,-11.716267028991098,94.36937246546154,24.551934953659753,4.578670551724584,3,-6.810005187988281,-9.335006713867188,-1.7400093078613281,3.2449874877929688,-11.07000732421875,0,-0.00775800234504731,2.8416525205516705,180.10000610351562,1.445281280589624,178.47000122070312,2.5368405272569574,176.3300018310547,-0.00775800234504731
12560,2022-03-22,182.3500061035156,182.7400054931641,180.0,180.8800048828125,3802900.0,0.01047323129409583,1.4355604383680194,1.256396880461125,66.76704134868817,60.47706217783711,-8.303735538004247,-11.447491145090652,-7.319241273109753,2.1683382695616444,18.317883405695067,2.740005493164091,2.834930470615035,10.402004241943331,0.23355793423877458,20.570450549647887,5.3177810880910386,15.486227395795623,-11.86098903458074,96.55173344234333,27.633261251091525,5.0842231538522835,3,-7.935005187988253,-10.460006713867159,-6.055007934570284,-0.5750122070312216,-6.499999999999972,1,-0.016068044071832932,1.6067366929169857,180.4600067138672,2.8416525205516705,180.10000610351562,1.445281280589624,178.47000122070312,-0.016068044071832932
12561,2022-03-23,179.0800018310547,183.0,179.02999877929688,182.0,4821100.0,-0.017932570128923464,-1.6291361617631455,-1.986391662687659,60.38560402235708,60.10972130799539,-4.46552989980691,-7.5036870811957215,-4.257806787137241,5.353202539548789,18.195777040968036,3.970001220703125,3.561475360099422,6.459999847412121,-3.7295719279280775,16.64957162275232,1.3652139597420216,11.55478573508222,-6.630826614243148,49.484523919545225,-17.39440235325229,5.0947858876701035,3,-4.535003662109375,-6.9850006103515625,-4.090003967285156,1.3899917602539062,-8.830001831054688,2,-0.010330612489388602,1.4355604383680194,182.3500061035156,1.6067366929169857,180.4600067138672,2.8416525205516705,180.10000610351562,-0.010330612489388602
12562,2022-03-24,184.2100067138672,184.3300018310547,179.6300048828125,180.33999633789062,4169400.0,0.02864644198324373,1.287102798186766,-1.3253468502599743,66.54267351236598,61.274735227115194,-8.715507884879486,-12.102752714599177,-9.595230080003404,0.17325120252857573,17.546013827665487,5.25,4.407537749180051,10.85900421142577,-0.4513549140235682,22.169363336875108,5.203824648701101,16.51418377415044,-9.861683036081729,98.60308302276918,30.42168636233781,5.655179562724662,3,-9.000007629394531,-11.450004577636719,-9.645008087158203,-3.760009765625,-10.210006713867188,3,-0.05917164517671614,-1.6291361617631455,179.0800018310547,1.4355604383680194,182.3500061035156,1.6067366929169857,180.4600067138672,-0.05917164517671614
12563,2022-03-25,184.8999938964844,186.1999969482422,183.1999969482422,184.6699981689453,3738800.0,0.003745655270991799,1.1201399709921442,0.059430261212427254,75.91296838968604,64.14897456071502,-7.963550249061285,-12.315225853357248,-10.533705170270906,-0.5630176749806992,17.207029913418825,3.0,4.779263948156483,10.844992065429722,-1.506875693443277,23.19685982430272,4.669058185993208,17.020925944866235,-8.555334588045099,84.65167810625339,8.274195561160298,6.175933879436501,3,-7.854995727539091,-11.204994201660185,-12.672496795654325,-4.449996948242216,-12.360000610351591,4,-0.059437482948364706,1.287102798186766,184.2100067138672,-1.6291361617631455,179.0800018310547,1.4355604383680194,182.3500061035156,-0.059437482948364706
12564,2022-03-28,185.67999267578125,185.7899932861328,182.00999450683597,183.16000366210938,3117000.0,0.0042184900218738,1.759133030384012,10.956677502818257,74.82403238465038,65.93110566177661,-6.449470890248676,-12.50040309412276,-11.497644036540692,-1.4150908453732995,16.73336765505989,3.7799987792968466,4.963725052895455,10.840491485595692,-2.3863429481458525,24.067325919337236,4.22707426872492,17.453908702466464,-7.364265839381375,92.74749783461341,12.225814970552705,6.613417216870766,3,-6.864997863769531,-11.984992980957031,-13.452495574951172,-5.2299957275390625,-9.449996948242188,0,-0.09284786145203061,1.1201399709921442,184.8999938964844,1.287102798186766,184.2100067138672,-1.6291361617631455,179.0800018310547,-0.09284786145203061
12565,2022-03-29,191.00999450683597,191.33999633789062,187.2899932861328,187.97000122070312,5835700.0,0.028705310433534414,1.1891926444328056,1.2063518013926846,74.96634029692834,67.72183351578987,-9.889475713136392,-16.8248670726355,-17.045643787762998,-6.784510105496707,16.211207482174803,5.660003662109375,5.817513071384127,14.984493255615263,0.42162540604920196,29.547361105181324,7.703059330832247,22.26592718039828,-11.11741364806764,97.31923723393201,16.866280100788828,7.2814339247830295,3,-7.719993591308622,-14.744995117187528,-18.782497406005888,-10.559997558593778,-20.72999572753909,1,-0.11318776890710702,1.759133030384012,185.67999267578125,1.1201399709921442,184.8999938964844,1.287102798186766,184.2100067138672,-0.11318776890710702
12566,2022-03-30,187.4499969482422,190.8999938964844,186.7100067138672,190.0,3865700.0,-0.01863775541057555,-1.0794066086350853,-0.838818645879859,68.18406434211097,68.65226347633643,-5.1251941518404465,-12.541410648426961,-13.597021047809875,-3.3156882579388025,15.948660639530363,4.299987792968778,7.219680771760778,10.556996154785168,-4.575560731393722,25.689553040964057,2.990717711695737,18.123274597874598,-5.440002441406222,66.78051043357927,-12.033539683709776,7.566278443089439,3,-3.9099960327148438,-11.18499755859375,-15.567501068115234,-7.680000305175781,-20.0,2,-0.061883121011356956,1.1891926444328056,191.00999450683597,1.759133030384012,185.67999267578125,1.1201399709921442,184.8999938964844,-0.061883121011356956
12567,2022-03-31,183.47999572753903,188.6199951171875,183.17999267578125,188.1300048828125,7170700.0,-0.021178987918571868,-1.0723758592126487,1.8235308197251139,65.61904180617555,68.9761358768754,-0.413246291088484,-7.998592625191691,-9.65851592604102,0.5025615911039552,15.671376246672825,5.44000244140625,7.822047615419535,5.962995147705044,-9.175636851471353,21.10162714688144,-1.6063208518831686,13.532311147293257,7.860000610351591,15.755637001165518,-62.599296305341845,7.569315999588203,3,1.0550003051758097,-7.214996337890597,-11.689998626708956,-4.51000213623044,-18.539993286132784,3,-0.07210592999568788,-1.0794066086350853,187.4499969482422,1.1891926444328056,191.00999450683597,1.759133030384012,185.67999267578125,-0.07210592999568788
12568,2022-04-01,182.0800018310547,184.8800048828125,179.75,184.42999267578125,4631700.0,-0.007630226341204471,2.1569112599944598,0.505373380192487,69.31589880842503,69.16862943459861,1.449585862632233,-5.950713610252706,-8.150581447120317,1.7577283372903025,15.107155262561744,5.1300048828125,8.158687064209346,3.9580009460449332,-10.876456667162273,18.79245855925214,-3.459227860558684,11.37522975264855,9.096794433593743,20.103559683080512,-61.320243115815906,7.417228806603607,4,3.1049957275390625,-5.215003967285156,-11.65750503540039,-3.19000244140625,-13.839996337890625,4,-0.044376108028337025,-1.0723758592126487,183.47999572753903,-1.0794066086350853,187.4499969482422,1.1891926444328056,191.00999450683597,-0.044376108028337025
12569,2022-04-04,182.7100067138672,183.3500061035156,180.57000732421875,181.5500030517578,4644800.0,0.0034600443567496253,1.2786852440153387,-0.49362050269789426,64.93245385849191,68.96478638013235,1.3100761756697636,-5.457021398625216,-8.733700660646605,1.0101579784461023,13.99817969665434,2.7799987792968466,8.339355905916335,3.697005462646473,-9.878333486936725,17.27234441222967,-3.0906640121451403,10.484674937438086,8.009717700195296,25.53932397881937,-55.3611712135429,6.787669474791605,4,2.4749908447265625,-5.845008850097656,-12.342510223388672,-3.82000732421875,-18.020004272460938,0,-0.055662049444621386,2.1569112599944598,182.0800018310547,-1.0723758592126487,183.47999572753903,-1.0794066086350853,187.4499969482422,-0.055662049444621386
12570,2022-04-05,177.17999267578125,181.8500061035156,176.3699951171875,181.6300048828125,6956500.0,-0.030266618328935957,1.241306572805127,-3.836205308989503,51.17046343249931,67.94088187014816,6.7381936008791286,0.8938042120671525,-3.3071358072010355,6.449452205976257,12.766111235757366,6.3400115966796875,8.130717533868705,-2.3250083923339844,-14.786623404808495,10.136606620140526,-8.55581589857124,3.905799113903271,13.100942761718727,5.574656755979062,-70.06160670438369,6.230807506237253,4,6.6750030517578125,-0.31499481201171875,-6.774993896484375,0.4550018310546875,-11.279998779296875,1,-0.005361761979415847,1.2786852440153387,182.7100067138672,2.1569112599944598,182.0800018310547,-1.0723758592126487,183.47999572753903,-0.005361761979415847
12571,2022-04-06,177.25,179.61000061035156,174.82000732421875,175.0,6932900.0,0.00039511980535444913,-2.670513540058931,-0.5056165905443772,48.218457241102094,65.90485784000774,7.131226238068251,1.2659570242427094,-3.340709963010738,6.2629830307242,11.870828601135281,4.7899932861328125,7.701377362153266,-2.4945007324218693,-14.563967768120506,9.574966303276767,-8.529234250271173,3.5402327854274347,12.196279018281217,17.6086581541714,-52.6857861589742,6.034733517849317,4,5.8300018310546875,-0.38500213623046875,-6.845001220703125,0.3849945068359375,-7.5099945068359375,2,-0.0393229970138399,1.241306572805127,177.17999267578125,1.2786852440153387,182.7100067138672,2.1569112599944598,182.0800018310547,-0.0393229970138399
12572,2022-04-07,177.60000610351562,178.92999267578125,175.3000030517578,176.25,4178500.0,0.0019746465642629385,-1.2338397686298077,0.6000027126736112,46.20752680008221,62.60425321894064,6.420132976776529,1.3680731375518462,-3.7903441813973586,5.773736688988663,10.801905619708668,3.6299896240234375,7.176241112967119,-2.3869949340820256,-14.052886311624832,9.27889644346078,-8.219940622853414,3.4459507546893633,10.676171179240583,27.634189403177956,-37.50827289208736,5.832945688771403,4,5.4799957275390625,-0.7350082397460938,-7.102508544921875,0.0349884033203125,-9.100006103515625,3,-0.05715095048677765,-2.670513540058931,177.25,1.241306572805127,177.17999267578125,1.2786852440153387,182.7100067138672,-0.05715095048677765
12573,2022-04-08,174.11000061035156,177.3000030517578,173.8300018310547,177.19000244140625,4504500.0,-0.019650931155542173,1.1030290980214454,-2.2814725230011077,41.20254727303783,58.868532650983695,9.184463544778794,5.43192135835767,-0.32909746775692383,9.116366311717542,10.258630569480639,3.7700042724609375,7.05790612830927,-6.064500427246088,-17.186775133538845,5.057774279046669,-11.62563778039248,-0.5033630740996955,13.089683075721638,2.941162328118322,-56.08754042294411,5.561137353146381,4,8.474998474121094,2.7549972534179688,-3.302501678466797,3.0499954223632812,0.8699951171875,4,-0.052667842954450705,-1.2338397686298077,177.60000610351562,-2.670513540058931,177.25,1.241306572805127,177.17999267578125,-0.052667842954450705
12574,2022-04-11,171.94000244140625,174.44000244140625,171.77999877929688,172.77000427246094,4347800.0,-0.012463374655897308,-3.6260564968752904,0.26948095377283243,35.688759520479195,54.50435700915602,10.281710638256754,8.446074927564212,1.7063835030258474,11.136210526947195,9.226791332688014,2.660003662109375,6.087754042934421,-8.495498657226562,-18.474631682761697,1.4836343683085715,-13.48506516999413,-3.5059321444589955,13.92271305916509,1.588913065877922,-50.5166695420281,4.989566512767573,4,9.399993896484375,4.924995422363281,-1.1325035095214844,5.219993591308594,-1.6399993896484375,0,-0.021519116527307647,1.1030290980214454,174.11000061035156,-1.2338397686298077,177.60000610351562,-2.670513540058931,177.25,-0.021519116527307647
12575,2022-04-12,173.0,176.3699951171875,172.38999938964844,175.4199981689453,4550800.0,0.006164926971866214,-1.1868112059894949,2.9156540123173085,41.100704825232036,51.4950948406139,7.150258850807745,7.841679736607404,0.4504887373387305,9.91393290124904,8.212934112151189,4.42999267578125,4.64901350374609,-7.469500732421864,-17.336212695856346,2.3972112310126192,-12.40285671413912,-2.536144750704608,11.172789494018417,15.581110286136331,-35.33353450683483,4.933355981717244,4,7.1999969482421875,3.8649978637695312,-2.1925010681152344,4.159996032714844,-5.3800048828125,1,-0.04803466796875,-3.6260564968752904,171.94000244140625,1.1030290980214454,174.11000061035156,-1.2338397686298077,177.60000610351562,-0.04803466796875
12576,2022-04-13,175.11000061035156,175.49000549316406,172.41000366210938,173.30999755859375,5229100.0,0.01219653531995113,1.4062393829758066,-0.7438034767366344,35.38856483169282,48.136152954560266,3.47073359403214,5.940147828737793,-1.8929575291579113,7.590002492553481,8.026593858515792,3.0800018310546875,3.2066685925739193,-5.298500061035156,-15.287297932542458,4.690297810472146,-10.292898996788807,-0.30410112528150535,7.575653997900275,46.57349193951112,1.621255689699204,4.994398935753644,4,3.220001220703125,3.6049957275390625,-4.302501678466797,2.0499954223632812,-5.3000030517578125,2,-0.05259554955037071,-1.1868112059894949,173.0,-3.6260564968752904,171.94000244140625,1.1030290980214454,174.11000061035156,-0.05259554955037071
12577,2022-04-14,173.66000366210938,176.11000061035156,173.52999877929688,174.91000366210938,4578500.0,-0.008280491937571632,-2.4171988682295877,-0.6944432670707413,32.382473930928896,44.03243907928291,3.778640119190129,7.39021560073499,-0.909226953588842,8.788481603046023,8.199379445687345,2.5800018310546875,1.1805291815182102,-6.507997131347651,-16.916131822392487,3.9001375596971855,-11.712064476870069,-1.3039297858252326,7.716972246667865,34.058033110440924,-5.629904204323978,5.204067345522416,4,3.904998779296875,5.05499267578125,-2.242504119873047,3.4999923706054688,-3.730010986328125,3,-0.02257283246735653,1.4062393829758066,175.11000061035156,-1.1868112059894949,173.0,-3.6260564968752904,171.94000244140625,-0.02257283246735653
12578,2022-04-18,176.55999755859375,177.5800018310547,173.0,173.0,3564000.0,0.016699261979326474,-1.5730365011058343,-2.847998046875,36.5961348011425,40.88395918402187,0.014851164975198117,4.439005176297826,-3.8564879093814852,5.693752407156154,8.62987516665256,4.5800018310546875,-0.42151546274720886,-3.431002807617176,-13.963663818296368,7.101658203062016,-8.697333312956772,1.8353276977224198,3.6653410946458393,82.41372869361156,47.395258091823635,5.26633050533959,4,0.2550048828125,2.154998779296875,-5.142498016357422,0.5999984741210938,-8.699996948242188,0,-0.045650190700296855,-2.4171988682295877,173.66000366210938,1.4062393829758066,175.11000061035156,-1.1868112059894949,173.0,-0.045650190700296855
12579,2022-04-19,179.05999755859375,179.33999633789062,175.22999572753906,175.41000366210938,4671900.0,0.014159492719580058,-1.0498706240487063,1.0252798875306461,30.843234744032586,38.62537821863668,-3.4166484284092746,1.9275697132426615,-6.2412472226830005,3.0093421034936796,9.103952092891273,4.1100006103515625,-1.676768841731814,-0.8610023498535213,-11.399146607037977,9.677141907330935,-6.130074478445749,4.408069778738707,-7.279998779296875,95.97123881662,65.98995960247719,5.2690721285922315,4,-3.3649978637695312,-0.345001220703125,-7.707500457763672,-1.9000015258789062,-9.050003051757812,1,-0.022785668975113138,-1.5730365011058343,176.55999755859375,-2.4171988682295877,173.66000366210938,1.4062393829758066,175.11000061035156,-0.022785668975113138
12580,2022-04-20,179.4199981689453,183.66000366210938,179.0800018310547,181.6000061035156,4553700.0,0.0020105027100414397,-2.2027977997471098,-0.5972634465690582,35.6556040982275,37.229505647206175,-3.828049457855485,1.4090479765158648,-6.432058111105107,2.4498238356666775,9.616506048533125,4.600006103515625,-3.042794041189552,-0.3545013427734318,-10.831754750963654,10.12275206541679,-5.593128046868543,4.884125361321679,-7.488799438476576,62.31106228298611,35.45684106964542,5.238626704095115,4,-1.6999969482421875,0.19499969482421875,-10.40500259399414,-2.2600021362304688,-5.2899932861328125,2,-0.05083042698841145,-1.0498706240487063,179.05999755859375,-1.5730365011058343,176.55999755859375,-2.4171988682295877,173.66000366210938,-0.05083042698841145
12581,2022-04-21,177.22999572753906,183.2400054931641,176.77000427246094,181.3600006103516,4735000.0,-0.012206010833553216,-1.5623829149494306,1.8944907572671845,38.07707981603311,36.3261226489785,-1.8340533364489602,3.639969381204992,-4.181223526261022,4.510813078916897,10.13126856305834,6.470001220703153,-4.289579777937178,-2.4520034790039062,-12.98757761720637,8.083570659198557,-7.719790548105152,2.8157835900973396,-4.829644799804697,39.68099694538043,10.951012103590493,5.267787069101234,4,0.4900054931640625,4.154998779296875,-8.21500015258789,-0.6599960327148438,0.7400054931640625,3,-0.054223330373066814,-2.2027977997471098,179.4199981689453,-1.0498706240487063,179.05999755859375,-1.5730365011058343,176.55999755859375,-0.054223330373066814
12582,2022-04-22,173.30999755859375,177.6300048828125,172.92999267578125,177.30999755859375,6355900.0,-0.022118141756159893,1.025860934992502,0.968521857358194,34.737215000018594,35.6077523964208,1.5795140465343138,7.063653703039222,-0.3762204851826709,8.179974568262992,10.679218230846779,4.70001220703125,-4.688174551071938,-5.827001190185541,-16.5031041115233,4.849101731152217,-11.16505265085442,-0.48894972951666205,-0.45926052148439567,3.5415143870466808,-25.19406977200113,5.338051460668878,4,4.410003662109375,8.25,-4.034999847412109,3.2600021362304688,3.4499969482421875,4,-0.020195026538020078,-1.5623829149494306,177.22999572753906,-2.2027977997471098,179.4199981689453,-1.0498706240487063,179.05999755859375,-0.020195026538020078
12583,2022-04-25,173.91000366210938,175.1699981689453,171.6699981689453,173.05999755859375,8737600.0,0.0034620397667062264,1.0771543449125223,-0.21250152587890625,34.66899890211258,35.49444566104673,1.059581223182903,5.900617483796282,-0.8915810226148722,7.362168372717349,10.96389536643923,3.5,-4.979273906346975,-4.677495574951166,-15.235320758040814,5.8803296081384815,-9.956408166495976,0.6014170165936434,9.75,18.68227245134434,-10.02562374822222,5.278912591544823,4,3.7549972534179688,7.594993591308594,-3.8125076293945312,2.6599960327148438,0.5099945068359375,0,-0.022885463185090327,1.025860934992502,173.30999755859375,-1.5623829149494306,177.22999572753906,-2.2027977997471098,179.4199981689453,-0.022885463185090327
12584,2022-04-26,168.44000244140625,172.49000549316406,168.3699951171875,171.42999267578125,9591700.0,-0.031453056785225586,-1.6325903825903827,-3.517610311277062,34.74164496481529,34.78788345433376,6.683765866097815,10.553923868265088,4.803058781188724,12.590090532056394,11.736120129391361,5.540008544921875,-5.3881588903610975,-9.285497283935541,-20.213768777342693,1.642774209471611,-14.749633030639103,-3.8213615372319794,14.980201110839857,0.45786321186851703,-29.888374203914896,5.464135746703573,4,7.5749969482421875,11.414993286132812,2.592498779296875,8.129997253417969,8.279998779296875,1,-0.0034433734424602624,1.0771543449125223,173.91000366210938,1.025860934992502,173.30999755859375,-1.5623829149494306,177.22999572753906,-0.0034433734424602624
12585,2022-04-27,169.38999938964844,171.9199981689453,160.5,160.5500030517578,12570400.0,0.005639972301547891,-1.5548087360810525,-2.956530170654038,36.68699276293108,34.93215322447134,5.775158004998133,8.328151908835736,4.155589976145279,11.372020746294538,11.91244743782902,11.419998168945312,-5.302369540885934,-7.254500579833973,-16.84517987648323,2.336178716815283,-12.049840228158587,-2.459160931509359,13.428195825195331,39.094095172144414,6.841832422941323,4.795339648324628,4,2.69000244140625,6.529998779296875,2.9975013732910156,6.93499755859375,2.94000244140625,2,0.0036601636426087936,-1.6325903825903827,168.44000244140625,1.0771543449125223,173.91000366210938,1.025860934992502,173.30999755859375,0.0036601636426087936
12586,2022-04-28,175.85000610351562,176.8800048828125,169.99000549316406,170.05999755859375,8233600.0,0.03813688374251201,-1.3237800673137292,0.6549786135209498,47.544204658747915,36.61678997200679,-0.6356895006876471,1.0061292391462757,-2.039865486831843,4.681977671426921,11.856528285803844,7.4900054931640625,-4.625753319779136,-0.21449432373046307,-8.345718491011894,7.916729843550968,-4.280106407371193,3.8511177599102666,5.629097398437523,89.60888340970149,54.42725345527913,4.065612083640718,4,-3.7700042724609375,0.0699920654296875,-2.6975059509277344,-0.5150070190429688,-8.090011596679688,3,-0.009781070008553994,-1.5548087360810525,169.38999938964844,-1.6325903825903827,168.44000244140625,1.0771543449125223,173.91000366210938,-0.009781070008553994
12587,2022-04-29,170.25,176.02999877929688,169.92999267578125,174.0399932861328,6698600.0,-0.03184535632156382,-1.7539481615430983,-0.6545747310609454,44.886062468842596,37.53789304619569,4.950317951591785,5.86485146217376,3.6983410482945374,9.997408752361537,12.588078833734414,6.100006103515625,-4.401403194236821,-5.153000640869152,-12.887027113140107,2.581025831401803,-9.02001387700463,-1.2859874047336746,9.970357291835967,59.52379178000522,19.426876236623578,3.867013236135478,4,1.8300018310546875,5.6699981689453125,3.0699996948242188,5.084999084472656,-0.399993896484375,4,0.045345087933645445,-1.3237800673137292,175.85000610351562,-1.5548087360810525,169.38999938964844,-1.6325903825903827,168.44000244140625,0.045345087933645445
12588,2022-05-02,174.0,174.1199951171875,168.0800018310547,170.5500030517578,5851500.0,0.022026431718061623,2.273720469591898,-0.9102910448061647,52.61952845228099,39.957481236001065,0.8928907453913553,1.5583795872471455,0.24870071165832996,5.911175966889118,13.691662573582258,6.0399932861328125,-4.047251914750916,-0.9990005493164062,-8.0811319624394,6.083130863806588,-4.5400662558779175,2.542065157245105,5.037135854325811,82.417557849238,35.902633018254875,3.5410657065615014,5,-1.9199981689453125,1.9199981689453125,-0.0149993896484375,1.3349990844726562,-8.6300048828125,0,0.015862037395608874,-1.7539481615430983,170.25,-1.3237800673137292,175.85000610351562,-1.5548087360810525,169.38999938964844,0.015862037395608874
12589,2022-05-03,172.5399932861328,174.7899932861328,172.0,173.8800048828125,5438600.0,-0.008390843183144758,-1.3057813199493056,-0.3884095020322956,49.42093841513801,41.48696282676891,1.487164455120137,2.3372403303449687,1.9309168199632154,7.065199788703154,14.802788960599461,2.7899932861328125,-3.4690502390391487,-1.9505065917968807,-8.100550193185427,4.1995370095916655,-5.025528392491168,1.1245152088974066,5.384914416933441,73.50421060476208,22.123105389032183,3.0750218006942793,5,-0.6699905395507812,3.3800048828125,2.830005645751953,2.7950057983398438,-10.959991455078125,1,0.010896052833935022,2.273720469591898,174.0,-1.7539481615430983,170.25,-1.3237800673137292,175.85000610351562,0.010896052833935022
12590,2022-05-04,176.22999572753906,176.8699951171875,167.3300018310547,173.17999267578125,10311500.0,0.021386360177300556,3.4064615482202196,-2.2761019824867055,51.355925690838596,42.96239014619174,-3.0205718291680625,-1.504731020662632,-1.487804605458848,3.1353071030633544,15.427167554518428,9.539993286132812,-3.135256154165063,1.7869956970214957,-4.28982431644269,7.863815710485682,-1.2514143097106114,4.825405703753603,0.6494175133432236,93.19362358576635,39.50227687418993,3.0384100067320965,5,-7.1649932861328125,-0.30999755859375,0.02500152587890625,-0.8949966430664062,-18.449996948242188,2,0.0027804885946978164,-1.3057813199493056,172.5399932861328,2.273720469591898,174.0,-1.7539481615430983,170.25,0.0027804885946978164
12591,2022-05-05,170.27999877929688,174.97999572753906,168.64999389648438,174.39999389648438,7740400.0,-0.033762679977824006,1.3977285206484986,-1.350816719613778,46.31003981276341,44.248259569830054,2.05611444286302,4.106879208847118,4.703777016800814,8.766864767810091,15.823915572337983,7.5800018310546875,-2.9729496394977843,-3.8145011901855526,-10.011768104752576,2.3827657243814713,-6.9131346474690645,-0.7158677329020406,6.589996337890625,30.922421638705526,-24.2092563084305,3.098633457283513,5,-1.589996337890625,5.4199981689453125,9.497501373291016,5.909996032714844,-16.75,3,0.012039012605437271,3.4064615482202196,176.22999572753906,-1.3057813199493056,172.5399932861328,2.273720469591898,174.0,0.012039012605437271
12592,2022-05-06,167.4499969482422,170.0800018310547,165.74000549316406,167.83999633789062,5724800.0,-0.01661969609667846,-1.2782238847215157,0.09466015821753429,40.03936651870576,44.844967082784855,4.433711209385024,6.469156047900526,7.620119916022929,11.3028073770447,16.37326513750128,4.5399932861328125,-3.1989719385574062,-6.137002563476557,-12.772453916073744,0.49844878912062995,-9.454728239775136,-2.8192768871779776,9.419998168945312,15.36381895080304,-34.816650908238486,3.317725676298592,5,1.2400054931640625,7.1100006103515625,12.452503204345703,8.739997863769531,-13.3699951171875,4,0.0018512843490201547,1.3977285206484986,170.27999877929688,3.4064615482202196,176.22999572753906,-1.3057813199493056,172.5399932861328,0.0018512843490201547
12593,2022-05-09,164.94000244140625,168.4600067138672,164.10000610351562,166.11000061035156,7929700.0,-0.014989516587520568,-2.0596593799022362,3.0,34.5649445659854,44.82533370513708,6.1882638397455025,8.703147923558618,10.149416304220182,13.548584270349352,16.767328205525867,4.3600006103515625,-3.495894656719372,-8.188497161865229,-15.858415907940525,-0.518578415789932,-12.023456534902891,-4.353537788827566,10.947792968750008,6.577893974625221,-36.248444951248274,3.8349593730376506,5,3.75,7.75,15.45999526977539,11.249992370605469,-9.020004272460938,0,0.029768422392582483,-1.2782238847215157,167.4499969482422,1.3977285206484986,170.27999877929688,3.4064615482202196,176.22999572753906,0.029768422392582483
12594,2022-05-10,168.24000549316406,170.83999633789062,166.3000030517578,168.3800048828125,7033300.0,0.02000729357894926,-1.2587007268793533,0.11965778525503085,38.5168576939931,45.02865203081064,3.192648924951044,5.387982414379849,6.934216954125674,9.950254740207896,16.635479335910617,5.899993896484375,-3.301631712529286,-4.703494262695301,-12.666986022021632,3.25999749663103,-8.685240142358452,-0.7217483830321498,6.724522192382807,32.419756862876305,-7.61382408584452,3.9817458796631606,5,2.25,3.839996337890625,12.784992218017578,7.949989318847656,-16.870010375976562,1,-0.01705902450230945,-2.0596593799022362,164.94000244140625,-1.2782238847215157,167.4499969482422,1.3977285206484986,170.27999877929688,-0.01705902450230945
12595,2022-05-11,164.69000244140625,170.33999633789062,164.24000549316406,166.72999572753906,5892800.0,-0.021100825819350466,-3.149671727001427,14.571444141689373,37.47003664973992,43.90930002980975,6.711646972051483,8.731151143695001,10.616563611042011,13.261288674318536,17.074789097542602,6.0999908447265625,-3.2587725881102756,-7.8379974365234375,-16.614712172867115,0.9387172998202402,-12.226354804695262,-3.449640068351613,9.406653583007795,5.422765630105844,-33.223835385201895,4.388357368171838,5,5.7949981689453125,7.3899993896484375,16.33499526977539,11.499992370605469,-14.490005493164062,2,-0.018883967236918653,-1.2587007268793533,168.24000549316406,-2.0596593799022362,164.94000244140625,-1.2782238847215157,167.4499969482422,-0.018883967236918653
12596,2022-05-12,165.89999389648438,166.4499969482422,162.6699981689453,163.88999938964844,5936100.0,0.007347085051556901,1.4308669051158638,-0.9852946676340572,42.17198290036172,43.60773563331187,4.4050565520594205,7.163044111357124,9.465115634498602,11.847914388699564,17.60773089404271,3.779998779296875,-2.7855021066887957,-6.167505645751959,-15.331720393739317,2.9967091022353998,-10.749613019745652,-1.5853982717582653,7.380862766464816,39.53484028694748,-3.4055754950340784,4.582107373993679,5,3.8700027465820312,6.1800079345703125,14.460002899169922,10.290000915527344,-12.439987182617188,3,-0.04894512004776852,-3.149671727001427,164.69000244140625,-1.2587007268793533,168.24000549316406,-2.0596593799022362,164.94000244140625,-0.04894512004776852
12597,2022-05-13,169.74000549316406,170.67999267578125,167.5800018310547,168.41000366210938,5329900.0,0.023146544532579805,-1.0735686618730003,0.6616942616168288,45.87700582682112,42.85856645270522,0.5421022794860733,3.1771948069297196,5.700461894087482,7.857676946302803,17.979566466410844,4.779998779296875,-2.320667922711948,-2.1314941406249943,-11.31994560678919,7.0569573255392015,-6.7257198737071064,2.462731592457118,2.7739997700081744,86.53621675329502,38.85316765629358,4.594225733082099,5,0.02999114990234375,2.339996337890625,10.232494354248047,6.449989318847656,-17.139999389648438,4,-0.09549903493151479,1.4308669051158638,165.89999389648438,-3.149671727001427,164.69000244140625,-1.2587007268793533,168.24000549316406,-0.09549903493151479
12598,2022-05-16,168.5,170.13999938964844,166.8300018310547,168.07000732421875,3648900.0,-0.007305322570017259,-1.2749095485291804,0.3233023186443789,50.064736214742474,42.93009954155016,1.0279912349843698,3.986810871242767,7.035852804358342,8.904711038739435,18.78914298239958,3.30999755859375,-2.764674661522122,-2.9684997558593693,-11.996737452999184,6.059737941280446,-7.482618604429263,1.545619092710524,3.2931649473819107,71.3586675357517,16.97070073664365,4.514118848569907,5,1.2699966430664062,3.5800018310546875,11.47249984741211,7.689994812011719,-17.360000610351562,0,-0.0855786241480434,-1.0735686618730003,169.74000549316406,1.4308669051158638,165.89999389648438,-3.149671727001427,164.69000244140625,-0.0855786241480434
12599,2022-05-17,174.97999572753906,175.11000061035156,171.32000732421875,172.10000610351562,5851300.0,0.03845694793791732,1.4140089317387734,6.697764371894961,55.3884649848177,43.378159463103394,-5.66525354326609,-2.9666208764967053,0.892598151437312,2.2585241214320035,19.709833162206337,6.6100006103515625,-2.5221224998981597,3.715496063232422,-4.757812554506671,12.188804680971515,-0.5211582456371389,7.952150372101983,-14.479995727539062,98.95494487702203,40.87130545167903,4.2366543088695465,5,-6.089996337890625,-2.899993896484375,4.745002746582031,1.2099990844726562,-19.029998779296875,1,-0.10892672319110142,-1.2749095485291804,168.5,-1.0735686618730003,169.74000549316406,1.4308669051158638,165.89999389648438,-0.10892672319110142
12600,2022-05-18,170.3000030517578,174.91000366210938,169.67999267578125,173.39999389648438,5747200.0,-0.02674587261430994,-1.4101368716753333,-1.0763895879582288,44.45997028664522,43.1725961824236,-2.139926656362803,1.0488684573975604,5.782910041233237,6.73591989317157,20.59117696094997,5.3000030517578125,-3.053542756893137,-0.5084968566894474,-8.065925230693608,7.048931517314713,-4.287211043691514,3.2702173303126187,-9.507803039550794,61.33443235843919,6.9395083060407,3.7787141870020746,5,-1.410003662109375,1.779998779296875,8.802494049072266,5.889991760253906,-14.680007934570312,2,-0.11115682674895244,1.4140089317387734,174.97999572753906,-1.2749095485291804,168.5,-1.0735686618730003,169.74000549316406,-0.11115682674895244
12601,2022-05-19,167.6199951171875,170.74000549316406,167.16000366210938,169.86000061035156,5399600.0,-0.015736981130621608,-1.265832258936806,0.7225845511687775,47.21220676898711,43.96957843245485,0.13754354584139605,3.132615633451792,8.481373099526252,9.124795825208764,22.172326786098377,3.5800018310546875,-3.428722833240215,-2.708004760742199,-9.750855348345283,4.334845826860885,-6.229430054543741,0.8134205330593431,-6.541439093017601,9.540983123187097,-42.37910353023705,3.5214252938015354,5,1.2700042724609375,4.4600067138671875,10.91250228881836,8.569999694824219,-13.459991455078125,3,-0.10392553798111337,-1.4101368716753333,170.3000030517578,1.4140089317387734,174.97999572753906,-1.2749095485291804,168.5,-0.10392553798111337
12602,2022-05-20,169.80999755859375,170.3000030517578,164.2100067138672,168.60000610351562,6278300.0,0.013065281620341151,4.5616342911290095,-0.5401734320610895,45.40670797678765,45.17421881143289,-1.880212080661579,0.7030007998531573,6.326305525545251,6.665256043163993,23.312488327139913,6.089996337890625,-4.185662168051579,-0.3430023193359375,-7.246423319208361,6.560418680536486,-3.7947128192721493,3.1087081806002743,-8.450812642700214,51.37609156398476,3.17684314477426,3.451710499936206,5,-0.9199981689453125,2.2700042724609375,8.712501525878906,6.379997253417969,-17.029998779296875,4,-0.09628402967902361,-1.265832258936806,167.6199951171875,-1.4101368716753333,170.3000030517578,1.4140089317387734,174.97999572753906,-0.09628402967902361
12603,2022-05-23,169.92999267578125,170.88999938964844,168.22999572753906,170.27000427246094,5384100.0,0.0007066434186013826,2.36708934107217,-0.2810033039925345,47.052179400878025,46.12258788997566,-1.3610704075690876,0.28411155819730993,6.320408522566794,6.278315564340545,24.233409152005162,2.660003662109375,-4.262246820115706,-0.02400665283204262,-6.697038513866801,6.6490252082027155,-3.3605225833494217,3.3125092776853364,-8.29579144599856,52.476964815172565,7.169689686400375,3.336515930517372,5,-1.0399932861328125,2.1500091552734375,8.210006713867188,6.260002136230469,-16.279998779296875,0,-0.1019830949168018,4.5616342911290095,169.80999755859375,-1.265832258936806,167.6199951171875,-1.4101368716753333,170.3000030517578,-0.1019830949168018
12604,2022-05-24,167.86000061035156,169.47999572753906,166.3699951171875,168.2899932861328,5121700.0,-0.012181440326306303,1.2135254892591063,1.2646412063007675,40.187577590864045,46.4245368834339,0.7256601955292865,2.4331734764564885,8.600143682623525,8.088969193977448,24.71831976115882,3.55999755859375,-3.8181989809999095,-2.0649986267089844,-8.770695442633638,4.640698189215669,-5.4178470346713254,1.2878497812533567,-5.956283392957488,34.11210221965532,-4.925631696446899,3.35284840796233,5,1.029998779296875,4.220001220703125,9.904998779296875,8.329994201660156,-19.32000732421875,1,-0.09960682211311778,2.36708934107217,169.92999267578125,4.5616342911290095,169.80999755859375,-1.265832258936806,167.6199951171875,-0.09960682211311778
12605,2022-05-25,170.00999450683594,170.97999572753906,167.00999450683594,168.08999633789062,4712100.0,0.012808256217483827,1.05699512588499,-4.465188076650106,49.65250407195708,47.25570590250005,-0.6597075818131373,0.3499518298129942,6.508667891018177,5.704515275082883,23.99132244541997,3.970001220703125,-2.7788389546874157,0.05399551391602131,-6.6470183316170335,6.755009359449076,-3.296511408850506,3.4045024366825487,-7.842151621582701,85.67204143545545,43.72376495120713,3.350506922766528,5,-0.3499908447265625,2.07000732421875,7.195003509521484,6.180000305175781,-20.909988403320312,2,-0.08270100589897034,1.2135254892591063,167.86000061035156,2.36708934107217,169.92999267578125,4.5616342911290095,169.80999755859375,-0.08270100589897034
12606,2022-05-26,174.1300048828125,174.8300018310547,169.2899932861328,170.32000732421875,4536600.0,0.024233930410549442,1.126686230750757,1.9843756208823085,58.320886940886446,48.63835935961842,-3.899605572655304,-4.116583037191049,2.3669831304888476,1.3376121468430426,24.01759568531865,5.540008544921875,-2.011115284255567,4.260005950927734,-2.1608010370444504,10.68081293889992,1.049602456941642,7.470409444913827,-11.703318843057303,93.40868860561615,46.110792436166875,3.2104034939860955,5,-4.470001220703125,-2.2600021362304688,4.537494659423828,2.0599899291992188,-23.32000732421875,3,-0.10629994398772358,1.05699512588499,170.00999450683594,1.2135254892591063,167.86000061035156,2.36708934107217,169.92999267578125,-0.10629994398772358
12607,2022-05-27,177.97000122070312,178.35000610351562,175.52000427246094,175.52000427246094,5857900.0,0.022052467870054215,-1.3102084540024788,0.6430442304919661,65.71014998281684,50.37673866718224,-7.20733500431956,-7.745687173815725,-1.5195025093434538,-2.7326474369374125,23.800234104366996,4.220001220703125,-0.7247399142790414,7.714002227783197,0.3396107401026427,15.088393715463752,4.02680648394292,11.401197971623475,-15.28964888953601,96.82800889543282,42.54604294131998,3.687195743840282,5,-6.689994812011719,-8.544998168945312,1.5824966430664062,-1.7800064086914062,-23.279998779296875,4,-0.13378657861032794,1.126686230750757,174.1300048828125,1.05699512588499,170.00999450683594,1.2135254892591063,167.86000061035156,-0.13378657861032794
12608,2022-05-31,176.75999450683594,178.2899932861328,173.80999755859375,176.74000549316406,9408000.0,-0.006798936368869524,1.909100817438692,0.00815879125327753,60.817658655738825,50.979982408395685,-5.255055507390125,-6.659755903535654,-0.42355195865116,-1.6987285932267184,23.41106881705139,4.4799957275390625,0.21905560078482722,6.365995788574224,-1.3964830916021072,14.128474668750556,2.4847563484860586,10.24723522866239,-13.452856024774889,86.72779517068685,28.454339809758082,3.8812394400881636,5,-5.479988098144531,-7.334991455078125,2.8800048828125,-0.5699996948242188,-21.229995727539062,1,-0.13566415746076343,-1.3102084540024788,177.97000122070312,1.126686230750757,174.1300048828125,1.05699512588499,170.00999450683594,-0.13566415746076343
12609,2022-06-01,174.4199981689453,177.58999633789062,172.6999969482422,177.50999450683594,4681600.0,-0.013238268899132155,2.0092303936298075,-154.58473282442748,62.74560675176463,53.011719793408965,-3.3557405048538556,-4.397136199180068,1.761239991894513,0.45074346470136106,23.216401467229637,4.8899993896484375,0.6783430770039445,3.9319992065429688,-3.98391454804991,11.847912961135847,-0.025957670753484763,7.889956083839422,-10.511144982026082,65.34388081471624,0.3692577254589082,3.9579568772964437,6,-3.1399917602539062,-4.9949951171875,5.165000915527344,1.7699966430664062,-20.860000610351562,2,-0.11908040643563622,1.909100817438692,176.75999450683594,-1.3102084540024788,177.97000122070312,1.126686230750757,174.1300048828125,-0.11908040643563622
12610,2022-06-02,176.72000122070312,176.8000030517578,172.38999938964844,174.0,6521600.0,0.013186578809214256,2.062497350909168,-0.8802603379652949,63.77993458077595,54.852578439163274,-5.195678077192213,-7.018383188601717,-0.7313708402507473,-1.9114642996412101,22.386483833028233,4.410003662109375,1.0667610459129833,6.207501983642572,-1.7858946362745485,14.200898603559693,2.210803673684012,10.204200293601133,-12.233501917120037,82.00880158044453,13.245483384410619,3.996698309958554,6,-5.439994812011719,-7.2949981689453125,1.214996337890625,-0.5300064086914062,-22.259994506835938,3,-0.15946133850110544,2.0092303936298075,174.4199981689453,1.909100817438692,176.75999450683594,-1.3102084540024788,177.97000122070312,-0.15946133850110544
12611,2022-06-03,172.3300018310547,175.5,171.99000549316406,174.8699951171875,4485500.0,-0.024841553640359226,-1.180130316313233,-0.9338206419908223,53.252947119726116,55.72438278837866,-0.07521249416467413,-2.600243992182044,3.5164555770900847,2.333966798884205,21.53692426143507,4.7299957275390625,0.5249683456033836,1.7150024414062557,-6.318316120766269,9.74832100357878,-2.301656839680021,5.731661722492532,-7.288962255474303,5.34585385632268,-58.64247101245847,4.016659281086265,6,0.029998779296875,-1.8199996948242188,1.6699981689453125,3.589996337890625,-18.040008544921875,4,-0.1347994863385007,2.062497350909168,176.72000122070312,2.0092303936298075,174.4199981689453,1.909100817438692,176.75999450683594,-0.1347994863385007
12612,2022-06-06,167.75999450683594,174.25999450683594,167.3800048828125,173.64999389648438,5603800.0,-0.026518930399008545,-1.069176458710502,2.318903526952259,49.14232092763818,55.956620735796456,4.663877711449317,2.10194622684304,7.722874053262444,6.704539083582006,20.53714029381419,6.8799896240234375,0.8989291218435369,-2.870504760742193,-10.879269582109401,5.138260060625015,-6.874887171425797,1.133877649941411,-2.1865962701381534,3.4829516767203224,-57.11217216008522,4.004382410683598,6,4.600006103515625,2.7500076293945312,6.2400054931640625,8.160003662109375,-9.909988403320312,0,-0.10103718111144488,-1.180130316313233,172.3300018310547,2.062497350909168,176.72000122070312,2.0092303936298075,174.4199981689453,-0.10103718111144488
12613,2022-06-07,169.85000610351562,170.0800018310547,165.24000549316406,166.1199951171875,4416100.0,0.01245834325891404,1.3102594356800537,-0.633278671112182,43.38066115617866,56.31140779860919,2.862331569750637,0.4201833785988356,5.26381955912467,4.403026731967202,19.395134657426112,4.839996337890625,1.3725281619229008,-1.0259933471679688,-8.588901448118179,6.536914753782241,-4.807447397643074,2.7554607033071363,8.5,37.32796783667276,-17.65419623952281,3.781454050475102,6,1.9449996948242188,0.6599960327148438,4.149993896484375,6.0699920654296875,-9.310012817382812,1,-0.08925524355218484,-1.069176458710502,167.75999450683594,-1.180130316313233,172.3300018310547,2.062497350909168,176.72000122070312,-0.08925524355218484
12614,2022-06-08,165.3699951171875,169.75,164.77000427246094,169.75,5112600.0,-0.02637627804144893,1.2739681168306345,-1.174260584986705,43.605702151071775,55.63954091851082,7.768982312042681,4.926753144081005,9.289975124715568,8.673357038153995,18.80141897640709,5.0800018310546875,1.698739125008558,-5.362503814697277,-13.238440137710029,2.513432508315475,-9.300471976203653,-1.424535653190901,12.717810974121107,4.987455574468733,-47.15915199794692,3.9379681615063813,6,6.190010070800781,5.140007019042969,8.6300048828125,10.550003051757812,-5.6999969482421875,2,-0.059502912429293064,1.3102594356800537,169.85000610351562,-1.069176458710502,167.75999450683594,-1.180130316313233,172.3300018310547,-0.059502912429293064
12615,2022-06-09,161.5800018310547,166.72999572753906,161.4600067138672,165.00999450683594,5353200.0,-0.022918264485930928,-1.8719419913851885,0.7831024776344027,42.38528693319647,53.868918695434154,11.440520349771873,8.92963364428823,12.400887242908311,12.183836243308406,18.071519813654376,5.269989013671875,1.8308597495647234,-8.996997070312489,-17.475044334718746,-0.5189498059062316,-13.236020702515617,-4.75797343810936,15.975092187500024,0.854666485531857,-54.33982140767733,4.239023632203133,6,8.325004577636719,8.325004577636719,12.314998626708984,14.339996337890625,3.05999755859375,3,-0.04963488167828167,1.2739681168306345,165.3699951171875,1.3102594356800537,169.85000610351562,-1.069176458710502,167.75999450683594,-0.04963488167828167
12616,2022-06-10,157.77999877929688,160.42999267578125,157.67999267578125,159.16000366210938,6511000.0,-0.023517780719739312,-2.4809750067601497,0.40233464419808884,35.425256740928276,50.50393055744654,14.16720848584481,12.743480963721595,15.578418497058692,15.75491524480367,17.27195002857041,3.9000091552734375,2.3887614486199027,-12.391000366210932,-22.44359077347002,-2.338409958951843,-17.41729556984049,-7.364705162581373,18.809390000976578,0.6031730547116798,-52.79925309813749,5.02629520362955,6,10.204994201660156,10.235000610351562,14.712501525878906,18.139999389648438,7.5500030517578125,4,-0.021041907029506923,-1.8719419913851885,161.5800018310547,1.2739681168306345,165.3699951171875,1.3102594356800537,169.85000610351562,-0.021041907029506923
12617,2022-06-13,153.52999877929688,156.92999267578125,153.13999938964844,154.89999389648438,7765000.0,-0.02693624054304189,-2.525585158478943,0.9927465723131358,31.938342425863823,47.29511764301599,16.299923501875156,16.56615663764947,19.27171189422387,19.81250275339761,17.613540534124784,4.6399993896484375,2.1700821041288805,-15.830500030517584,-28.342457660874175,-3.318542400160993,-22.086478845695893,-9.574521215339274,21.546638312617205,2.3022392765137187,-49.101519683207684,6.255978815178296,6,11.834999084472656,12.215003967285156,18.665000915527344,22.389999389648438,13.009994506835938,0,0.0049501368649682576,-2.4809750067601497,157.77999877929688,-1.8719419913851885,161.5800018310547,1.2739681168306345,165.3699951171875,0.0049501368649682576
12618,2022-06-14,154.0800018310547,155.94000244140625,153.0399932861328,155.14999389648438,4772600.0,0.0035823816591600277,1.1886785934324096,0.7810188897799163,34.29809974677663,44.13428353135065,13.627515389689847,15.684610772078827,18.205048131746423,19.148772810292144,17.869133759552575,2.9000091552734375,1.15329236881405,-14.559497070312489,-28.819964768701567,-0.2990293719234103,-21.689730919507042,-7.429263221117935,18.802971490632842,6.223866708915201,-45.41048158056116,7.130233849194545,6,10.839996337890625,11.614997863769531,17.544998168945312,21.839996337890625,9.819992065429688,1,0.02446783636850336,-2.525585158478943,153.52999877929688,-2.4809750067601497,157.77999877929688,-1.8719419913851885,161.5800018310547,0.02446783636850336
12619,2022-06-15,155.9199981689453,157.91000366210938,153.32000732421875,155.72000122070312,5442100.0,0.01194182448094816,1.19616632778591,-0.18691442180169132,33.83063564340762,40.80658364942084,9.931751605389735,13.01052955553888,15.838809529008813,17.16962639744898,19.01994276375695,4.589996337890625,-0.6344560192061408,-11.766500854492193,-26.770949904672932,3.2379481956885456,-19.26872537958255,-4.264276329401838,14.581817548475641,21.03728538500292,-25.20544791736847,7.502224525090364,6,8.349998474121094,9.775001525878906,14.770004272460938,20.0,7.279998779296875,2,0.02963054881633309,1.1886785934324096,154.0800018310547,-2.525585158478943,153.52999877929688,-2.4809750067601497,157.77999877929688,0.02963054881633309
12620,2022-06-16,151.3699951171875,152.55999755859375,150.1999969482422,151.52000427246094,6843700.0,-0.029181651521235308,1.1165965308426562,-0.7500572213321126,24.136370477592834,37.571408466961586,11.742554735860296,16.938051648287,19.977125063646554,21.509497396609675,20.09996598097483,5.720001220703125,-2.330821809640554,-15.370003509521496,-31.982394066407466,1.242387047364474,-23.676198787964466,-7.063808231078525,17.036401908478865,11.436937024281322,-27.648285182760702,8.30619527844298,6,10.860000610351562,12.905006408691406,19.915008544921875,24.550003051757812,9.470001220703125,3,0.054832551492996595,1.19616632778591,155.9199981689453,1.1886785934324096,154.0800018310547,-2.525585158478943,153.52999877929688,0.054832551492996595
12621,2022-06-17,150.1999969482422,153.2100067138672,149.10000610351562,151.83999633789062,11262500.0,-0.007729392922550593,-1.1406358654835749,10.932661987590276,16.404569880067413,33.933880572787054,10.553055732568396,17.64051077767084,20.711095239155725,22.530362674311732,20.897107862087864,4.1100006103515625,-4.127202518028241,-15.66900177001952,-33.84063475262559,2.50263121258655,-24.754818261322555,-6.583185278716485,15.657504066584806,12.485711118654871,-18.498362320316282,9.085816491303037,6,9.390007019042969,13.525009155273438,21.082504272460938,25.720001220703125,21.339996337890625,4,0.09613850023167547,1.1165965308426562,151.3699951171875,1.19616632778591,155.9199981689453,1.1886785934324096,154.0800018310547,0.09613850023167547
12622,2022-06-21,153.4600067138672,154.5800018310547,151.72999572753906,151.82000732421875,6283100.0,0.021704459599612314,-2.131835978436748,-1.0,23.144342117389158,31.685400679588223,5.644894798713466,13.800347224678887,17.0326656565758,19.068886426674908,21.18908010144721,4.3800048828125,-6.2732288168121215,-11.591492462158214,-30.473813158254245,7.290828233937816,-21.03265281020623,-2.150332114110199,9.71629511514999,49.48923744137229,24.500662623900418,9.441160348048022,6,5.964996337890625,10.264999389648438,17.46499252319336,22.459991455078125,22.289993286132812,1,0.0773491111551925,-1.1406358654835749,150.1999969482422,1.1165965308426562,151.3699951171875,1.19616632778591,155.9199981689453,0.0773491111551925
12623,2022-06-22,152.60000610351562,153.94000244140625,151.16000366210938,151.9600067138672,4242900.0,-0.005604069938267786,-1.4821356802746575,0.39024367550870404,23.961847965065786,29.502750214476446,4.247307175171585,14.013963005886524,17.568136779251233,19.776578797625348,21.652367775000712,2.779998779296875,-7.784438288085738,-11.58499374389649,-31.104475104626005,7.9344876168330245,-21.344734424261247,-1.8252530635317328,8.324088409421307,39.727593302065216,19.02397078714965,9.759740680364754,6,5.314994812011719,11.125,18.324993133544922,23.319992065429688,26.289993286132812,2,0.0913498468221623,-2.131835978436748,153.4600067138672,-1.1406358654835749,150.1999969482422,1.1165965308426562,151.3699951171875,0.0913498468221623
12624,2022-06-23,151.13999938964844,153.2100067138672,149.25,152.8300018310547,4318200.0,-0.009567540337297231,2.2326424354151615,-2.640631332999547,18.85049338309591,26.88777315335416,3.8850709141948414,14.92219194137138,18.749913734605826,21.034642680334684,21.95628020995224,3.9600067138671875,-8.925410382913498,-12.209000396728527,-32.48336434472833,8.065363551271275,-22.346182370728428,-2.071818422728626,7.892240977781086,37.226183879689366,23.274385885608098,10.137181973999903,6,3.625,12.585006713867188,19.78499984741211,24.779998779296875,27.660003662109375,3,0.08442500038616418,-1.4821356802746575,152.60000610351562,-2.131835978436748,153.4600067138672,-1.1406358654835749,150.1999969482422,0.08442500038616418
12625,2022-06-24,155.9499969482422,156.1300048828125,152.49000549316406,153.00999450683594,6425900.0,0.03182478217558593,1.206047995561104,-1.7396439019105059,30.255558710964692,26.313362261135985,-2.0199469764776268,9.49147971578111,13.677670396816836,16.013494106126984,22.34548946736551,4.9900054931640625,-9.964636906260267,-6.696002960205078,-26.972922298891774,13.580916378481618,-16.834462629548426,3.44245670913827,1.4930859369611085,97.43943149605614,78.99522012378543,10.138459669343344,6,-2.4449920654296875,7.7750091552734375,14.535003662109375,19.970001220703125,21.270004272460938,4,0.046489260287745804,2.2326424354151615,151.13999938964844,-1.4821356802746575,152.60000610351562,-2.131835978436748,153.4600067138672,0.046489260287745804
12626,2022-06-27,155.6199951171875,157.6199951171875,155.1300048828125,156.99000549316406,5762300.0,-0.00211607462335639,-1.1191488809095573,-0.46598953683904587,33.70033881526517,26.509139637736137,-2.2669582169542934,8.815638785677322,13.66816282550019,16.099541657415955,23.451172932957423,2.489990234375,-10.805442774875928,-6.100504302978521,-25.853347002437715,13.652338396480673,-15.976925652708104,3.7759170467510614,-6.519989013671875,76.10512345588985,53.46467772330594,9.87642134972959,6,-2.114990234375,8.105010986328125,14.865005493164062,20.300003051757812,27.850006103515625,0,0.03354325526595914,1.206047995561104,155.9499969482422,2.2326424354151615,151.13999938964844,-1.4821356802746575,152.60000610351562,0.03354325526595914
12627,2022-06-28,154.16000366210938,158.99000549316406,154.0800018310547,156.74000549316406,4687500.0,-0.009381772914069941,-2.583937093819089,1.8831987525755973,28.571434525610655,25.872843502051023,-0.7914298241587119,8.854351933852172,14.811424588744188,17.20002750875119,25.173535344378163,4.910003662109375,-11.416779818244493,-6.3699958801269645,-24.82676906577342,12.08677730551949,-15.598382472950192,2.858390712696263,-4.889597778320308,50.410686786115456,28.40420700035721,9.228386592823233,6,-0.11499786376953125,9.56500244140625,16.324996948242188,21.759994506835938,30.75,1,0.11273994039411939,-1.1191488809095573,155.6199951171875,1.206047995561104,155.9499969482422,2.2326424354151615,151.13999938964844,0.11273994039411939
12628,2022-06-29,152.77999877929688,153.2899932861328,150.94000244140625,152.44000244140625,4348300.0,-0.00895176991457014,2.455906112557221,-0.13178143278744758,31.21457375580117,25.582169958983638,0.42999556432741315,8.796735650452888,15.758643947868336,18.40444992670507,26.859731484756534,3.220001220703125,-11.45957560367512,-6.551000976562506,-23.63282898514558,10.530827032020568,-15.091914980854028,1.989913027729017,-3.120808911132798,36.242266821865485,11.583858876305772,8.540914004291535,6,1.2650070190429688,10.94500732421875,17.705001831054688,23.139999389648438,31.520004272460938,2,0.1503469132362356,-2.583937093819089,154.16000366210938,-1.1191488809095573,155.6199951171875,1.206047995561104,155.9499969482422,0.1503469132362356
12629,2022-06-30,153.64999389648438,155.07000732421875,150.88999938964844,152.49000549316406,6807900.0,0.005694430711733922,1.0899959945831506,3.4117673458396913,37.0382397379819,27.015710987915757,-0.8893912529733825,6.63089024660303,14.376454823549182,17.42873175689715,28.29077513385142,4.1800079345703125,-10.897804168805095,-4.642505645751953,-20.330404630474533,11.045393338970626,-12.486455138113229,3.2014438466093225,-3.617571403320312,34.0739805817927,6.139993687559432,7.8439494923612845,6,0.39501190185546875,10.07501220703125,16.835006713867188,22.270004272460938,29.150009155273438,3,0.16426948581702194,2.455906112557221,152.77999877929688,-2.583937093819089,154.16000366210938,-1.1191488809095573,155.6199951171875,0.16426948581702194
12630,2022-07-01,148.5399932861328,152.27999877929688,147.02000427246094,150.35000610351562,8740200.0,-0.03325740848251657,-1.1690739942551338,-1.5603714763026006,35.51723692587626,29.139340659672296,4.220821779738799,10.036020792471959,18.89271677107186,22.425693317167998,29.942582524590467,6.6299896240234375,-10.655097124750455,-8.343505859375,-21.99215142118325,5.305139702433252,-15.167828640279112,-1.5191830784708884,10.45001220703125,12.698319621245535,-17.920649829414668,6.824322780904125,7,4.4650115966796875,14.145011901855469,21.94500732421875,27.3800048828125,29.170013427734375,4,0.20371624568028013,1.0899959945831506,153.64999389648438,2.455906112557221,152.77999877929688,-2.583937093819089,154.16000366210938,0.20371624568028013
12631,2022-07-05,149.10000610351562,149.69000244140625,144.4600067138672,145.72999572753906,8486400.0,0.0037701147347168895,1.2988976789888291,-1.861871000918893,42.14819350357967,31.250879702582356,3.898315789670562,8.059665919526424,17.80383220960954,21.711958216886927,31.729600247453654,5.2299957275390625,-10.534231059870308,-6.621993255615223,-18.58564813270823,5.341661621477783,-12.603820694161726,-0.6401658170687199,9.65059936523437,31.93392828263522,-2.173273086948633,5.9818274385465084,7,2.625,12.305000305175781,21.769996643066406,26.819992065429688,34.019989013671875,1,0.18859821573491176,-1.1690739942551338,148.5399932861328,1.0899959945831506,153.64999389648438,2.455906112557221,152.77999877929688,0.18859821573491176
12632,2022-07-06,150.80999755859375,152.0399932861328,148.3699951171875,150.0,5238200.0,0.011468755097775896,1.2446547395731258,0.2403546185993652,44.433089688085936,33.52546211625126,1.9812375347105444,5.2857153452341095,15.70030766255536,19.79148138080012,32.63089007185713,3.6699981689453125,-9.484990296227096,-4.064501953124989,-14.773202255328158,6.644198349078181,-9.418852104226573,1.2898481979765961,7.368983959960929,59.849109137008384,21.297180778117877,5.354350151101586,7,0.915008544921875,10.595008850097656,19.955005645751953,25.110000610351562,31.24999999999997,2,0.21656391612512338,1.2988976789888291,149.10000610351562,-1.1690739942551338,148.5399932861328,1.0899959945831506,153.64999389648438,0.21656391612512338
12633,2022-07-07,154.69000244140625,155.39999389648438,153.16000366210938,153.16000366210938,5169400.0,0.025727769681217705,-1.928094145806323,1.888893075126215,48.04203281342074,36.768966497398466,-1.7557610504434251,0.22316961667712576,11.44439893421611,15.818017565427908,32.986692869750826,4.589996337890625,-7.878702591227409,0.5735031127929631,-7.4918771106671045,8.63888333625303,-3.4591869989370707,4.606193224522997,2.9402200849609414,93.51012534816999,50.56396540015389,4.032690111730028,7,-2.964996337890625,6.68499755859375,15.66250228881836,21.229995727539062,30.69000244140625,3,0.19535846366121756,1.2446547395731258,150.80999755859375,1.2988976789888291,149.10000610351562,-1.1690739942551338,148.5399932861328,0.19535846366121756
12634,2022-07-08,155.52999877929688,155.85000610351562,152.14999389648438,152.74000549316406,3467500.0,0.005430191509685933,1.1574365293675402,1.8235264785080283,57.50902857193221,39.797129815283746,-2.1317218452028044,-1.4670277633616422,10.406850726414007,14.988452526093226,33.345903370588516,3.70001220703125,-6.70512815721068,1.9054992675781364,-4.241896210778833,8.052894745935106,-1.1681984716003342,4.979197006756607,1.5734151145703095,97.19045354375012,48.18245834716238,3.0736977391784803,7,-3.80499267578125,5.495002746582031,14.822505950927734,20.389999389648438,29.86999511718753,4,0.18498041855762315,-1.928094145806323,154.69000244140625,1.2446547395731258,150.80999755859375,1.2988976789888291,149.10000610351562,0.18498041855762315
12635,2022-07-11,153.55999755859375,155.02000427246094,152.6199951171875,154.1199951171875,4051100.0,-0.012666374565453609,1.0338923874671873,-0.20071645382701195,55.89473475687944,42.26317380879644,-0.5994312581370593,-0.13562561259664108,12.121709472635132,16.988351965049276,33.2463241348862,2.910003662109375,-5.556350207410844,0.3364982604980469,-4.541008824225543,5.214005345221636,-2.1022552818637337,2.7752518028598274,3.0376800480734403,79.89456832628893,25.181697480430437,2.438753542361792,7,-1.834991455078125,7.07000732421875,16.79250717163086,22.360000610351562,29.80000305175784,0,0.19041420915630702,1.1574365293675402,155.52999877929688,-1.928094145806323,154.69000244140625,1.2446547395731258,150.80999755859375,0.19041420915630702
12636,2022-07-12,154.4600067138672,156.4600067138672,153.6999969482422,155.97000122070312,4085100.0,0.00586096098972666,1.2168704231393817,2.6964305177111716,51.91277628082694,44.856656226042695,-1.878872294229609,-1.367210785435077,10.763498356039747,16.064699668432297,32.53440829338277,2.9000091552734375,-3.9785880925951176,1.4025070190429574,-3.0275102951350163,5.832524333220931,-0.8125016380460295,3.6175156761319442,-10.0,75.2781565749443,19.08229558109806,2.2150086570889846,7,-4.0,5.519996643066406,15.892498016357422,21.459991455078125,22.25,1,0.150524401070822,1.0338923874671873,153.55999755859375,1.1574365293675402,155.52999877929688,-1.928094145806323,154.69000244140625,0.150524401070822
12637,2022-07-13,154.2899932861328,155.2100067138672,151.6699981689453,151.9600067138672,3755400.0,-0.0011006954573640204,-1.432992501704158,-1.5430430784466294,53.320206991695514,47.31283769669762,-1.8869094116238898,-1.1988044725292468,10.644419674634065,16.17678919039193,31.394178034685698,3.540008544921875,-3.2886447393722165,1.1944938659667912,-3.2655252313223286,5.654512963255911,-1.035515682677783,3.4245034146113653,-9.589986572265616,54.69708650029625,-3.4339350231663843,2.230009548644565,7,-3.829986572265625,5.07000732421875,17.145008087158203,21.6300048828125,24.170013427734375,2,0.1868559406674486,1.2168704231393817,154.4600067138672,1.0338923874671873,153.55999755859375,1.1574365293675402,155.52999877929688,0.1868559406674486
12638,2022-07-14,157.85000610351562,158.33999633789062,152.9600067138672,154.1300048828125,4758800.0,0.0230735172227321,1.2893662058710855,1.5965762485428754,62.17785578551098,50.106128368645294,-5.198821939121785,-4.703022913702455,6.7098297509240865,12.636287962242875,29.92739074039995,5.3799896240234375,-2.7373155253590085,4.566006469726574,-0.3632050899050512,9.495218029358199,2.1014006899107756,7.030612249542372,-12.914799389648437,92.65381755790678,30.561607760783595,2.464605779815809,7,-6.450004577636719,-0.5800018310546875,13.58499526977539,18.069992065429688,18.599990844726562,3,0.15337339574888298,-1.432992501704158,154.2899932861328,1.2168704231393817,154.4600067138672,1.0338923874671873,153.55999755859375,0.15337339574888298
12639,2022-07-15,160.5399932861328,160.7100067138672,157.63999938964844,159.1999969482422,7466100.0,0.017041413231578373,2.6547201685709614,0.36021395112266913,59.024758457729654,52.71807520551789,-7.6088316420721185,-7.409008811671441,3.7158679608120906,9.948281072609518,28.718061837868518,3.07000732421875,-1.7601864179220001,7.024993896484375,1.2203661744445355,12.829621618524214,4.1226800354644695,9.92730775750428,-15.068594987304692,98.1193222673459,38.82535536339559,2.9023138610199135,7,-7.954986572265625,-3.4349899291992188,10.612510681152344,15.3800048828125,10.900009155273438,4,0.1547278724025294,1.2893662058710855,157.85000610351562,-1.432992501704158,154.2899932861328,1.2168704231393817,154.4600067138672,0.1547278724025294
12640,2022-07-18,159.6699981689453,162.64999389648438,159.02000427246094,161.72000122070312,4088700.0,-0.005419179977396049,-1.1671639071716504,-1.5298572046733017,57.79745953368183,54.456882542195906,-5.580906320013071,-6.2033656502018175,4.146553745755568,10.816016014105855,26.977800417972364,3.6299896240234375,-0.8402847696653453,5.739998626708996,-0.5826183085200967,12.062615561938088,2.5786901590944638,8.901307094323528,-13.284283365214861,72.85977334157883,15.044071760326247,3.1613084676145435,7,-4.160003662109375,-4.0749969482421875,11.365005493164062,16.25,12.850006103515625,0,0.16114483636628107,2.6547201685709614,160.5399932861328,1.2893662058710855,157.85000610351562,-1.432992501704158,154.2899932861328,0.16114483636628107
12641,2022-07-19,164.63999938964844,165.67999267578125,160.64999389648438,161.36000061035156,5390800.0,0.031126706818424443,-1.1404194532822545,-1.599997022679737,67.7747394802182,57.05039918576617,-9.068379950639695,-10.578453191412507,-1.022247033393512,5.889397541489046,25.22176530023871,6.0099945068359375,-0.09853572606931493,9.987999725341808,2.306867035078426,17.66913241560519,6.147433380210117,13.8285660704735,-16.953142258497678,92.57677591789657,32.42713911606416,3.8405663451316845,7,-5.965003967285156,-9.569999694824219,5.265007019042969,11.279998779296875,7.5500030517578125,1,0.11370263174260042,-1.1671639071716504,159.6699981689453,2.6547201685709614,160.5399932861328,1.2893662058710855,157.85000610351562,0.11370263174260042
12642,2022-07-20,165.3300018310547,167.1199951171875,162.5399932861328,163.88999938964844,5889100.0,0.004190976943417191,-1.2125534424296034,0.4390252979651839,71.79574969670598,59.68970106168675,-8.361410450237514,-10.892029738356712,-1.8158965850934976,5.184160420206126,23.827557899501212,4.5800018310546875,1.211712700511896,10.08450241088866,1.0721939730279644,19.096810848749357,5.578348191958298,14.590656629819023,-15.843831145440873,87.35879412363724,23.185976924203857,4.5061542189303525,7,-5.935005187988281,-9.540000915527344,2.669994354248047,9.17999267578125,11.979995727539062,2,0.06883206167529932,-1.1404194532822545,164.63999938964844,-1.1671639071716504,159.6699981689453,2.6547201685709614,160.5399932861328,0.06883206167529932
12643,2022-07-21,166.5399932861328,166.82000732421875,163.67999267578125,165.97999572753906,5466700.0,0.007318644176358191,4.607040680090461,0.38888653414148266,72.12494074324343,61.31369130294355,-8.62021738869339,-11.59880189708855,-3.0366949180577194,3.9461758927062647,22.287390306052913,3.1400146484375,2.3304015750075564,10.597494506835943,0.3720990238832371,20.82288998978865,5.48479676535959,15.710192248312296,-14.937763668730156,93.8818344678173,24.831743657535583,5.112697741476348,7,-7.144996643066406,-10.749992370605469,-0.9849929809570312,5.480003356933594,2.95001220703125,3,0.07157448005449707,-1.2125534424296034,165.3300018310547,-1.1404194532822545,164.63999938964844,-1.1671639071716504,159.6699981689453,0.07157448005449707
12644,2022-07-22,163.89999389648438,167.7100067138672,162.8699951171875,167.7100067138672,5269700.0,-0.015852044530304754,1.5406799549847212,-6.803623978201635,78.80718250036773,63.859518829997796,-5.216663359872683,-8.383676819214088,-0.5447874822781387,6.55579931374848,20.48787538852947,4.8400115966796875,3.2941338299204403,7.319495391845692,-3.2313413510265434,17.870332134717927,2.0440770204095884,12.594913763281795,-10.435632419107549,56.15636654796772,-19.194762593232056,5.275418371436113,7,-4.209991455078125,-7.8149871826171875,1.4075050354003906,6.930000305175781,4.040008544921875,4,0.07657110139786893,4.607040680090461,166.5399932861328,-1.2125534424296034,165.3300018310547,-1.1404194532822545,164.63999938964844,0.07657110139786893
12645,2022-07-25,163.1999969482422,163.86000061035156,161.27000427246094,163.8000030517578,4201400.0,-0.004270878427758196,6.194422074344085,0.15748138714341212,76.30595007302013,66.56987147357482,-3.358623769254393,-7.497056976673775,0.11037486940085728,7.264152958908426,19.252378987615586,2.6299896240234375,3.9043236514895057,6.256998443603521,-4.6932511888529405,17.207248076059983,0.7818736273752904,11.732123259831752,-7.741245137756721,36.11895782227649,-42.87664651088168,5.475124816228229,7,-3.5099945068359375,-7.114990234375,1.782501220703125,5.760002136230469,3.540008544921875,0,0.0504902306816668,1.5406799549847212,163.89999389648438,4.607040680090461,166.5399932861328,-1.2125534424296034,165.3300018310547,0.0504902306816668
12646,2022-07-26,160.83999633789062,164.17999267578125,160.60000610351562,164.17999267578125,6080600.0,-0.01446078832403419,1.1437068847366256,5.566603936727532,68.26957070847443,68.23091188655026,0.0017336525315556628,-4.981331052699488,2.358185468589056,9.57400392402974,18.278477534162157,3.579986572265625,4.110119379949083,3.635997772216797,-7.429707207577366,14.70170275201096,-1.8968547176802986,9.168850262113892,-3.666068840931729,3.375389785840446,-74.81827805321288,5.532852489897085,7,-0.5049896240234375,-4.7549896240234375,2.4125022888183594,6.090003967285156,4.3700103759765625,1,0.07261880253984265,6.194422074344085,163.1999969482422,1.5406799549847212,163.89999389648438,4.607040680090461,166.5399932861328,0.07261880253984265
12647,2022-07-27,171.5399932861328,171.99000549316406,165.57000732421875,166.77999877929688,11623100.0,0.06652572240653232,1.2685430061870677,-1.4251496185298551,74.58416799537294,69.60939102097936,-8.933475750747874,-15.085967206992507,-8.455773697297843,-1.1288021746764514,18.084743684989146,11.150009155273438,4.839396231077217,13.466995239257812,0.7947020931452187,26.139288385370406,7.13084866620153,19.803141812314095,-12.891014698806742,96.04905855008005,18.975198616633108,6.3361465730562925,7,-6.7249908447265625,-13.314987182617188,-9.882488250732422,-5.1599884033203125,-5.3799896240234375,2,0.00378925720364931,1.1437068847366256,160.83999633789062,6.194422074344085,163.1999969482422,1.5406799549847212,163.89999389648438,0.00378925720364931
12648,2022-07-28,175.75,175.8300018310547,169.58999633789062,171.9199981689453,6468800.0,0.024542420885168115,2.127817996168099,0.8046231619709505,76.8597148666924,71.59105284419745,-11.552181992297648,-18.431898462314223,-12.693196437773793,-5.300879014482518,17.5931950374063,6.2400054931640625,5.860449078907152,16.52850189208985,1.8683674523381057,31.188636331841593,9.198434672213978,23.85856911196572,-15.149993896484375,99.47470877545929,23.914991311631937,7.330067219875869,7,-8.324996948242188,-15.604995727539062,-14.174995422363281,-9.3699951171875,-12.75,3,0.00887623077435995,1.2685430061870677,171.5399932861328,1.1437068847366256,160.83999633789062,6.194422074344085,163.1999969482422,0.00887623077435995
12649,2022-07-29,178.88999938964844,179.27000427246094,174.05999755859375,174.42999267578125,6624000.0,0.01786628386713196,-1.0038499121151923,1.1644920578638502,82.63333350370539,74.35059439642228,-13.204044665129487,-20.64237182360631,-16.033591636848996,-8.303031786704764,17.67441911689394,5.2100067138671875,7.062115699576168,18.406501007080067,1.5803108129235852,35.23269120123655,9.993405910001826,26.819596104158308,-15.548594055175784,97.96462281691821,22.00506037936408,8.413095097078248,7,-8.954994201660156,-17.024993896484375,-18.069995880126953,-12.509994506835938,-15.789993286132812,4,-0.05254622353712357,2.127817996168099,175.75,1.2685430061870677,171.5399932861328,1.1437068847366256,160.83999633789062,-0.05254622353712357
12650,2022-08-01,178.8000030517578,179.11000061035156,176.75,177.94000244140625,4865700.0,-0.0005030819956268751,2.1891992205623088,0.19282495868843036,82.02631097090871,75.93410233983234,-11.303802445859105,-19.151017718736966,-15.998295366547268,-8.113432175258708,17.194159841629737,2.3600006103515625,7.813818453609656,16.80350418090819,-0.9188387371163458,34.52584709893273,7.942332721895923,25.66467563992046,-12.272877929687496,97.48258560900717,20.551296581421298,8.861171459012274,8,-8.864997863769531,-16.93499755859375,-19.55500030517578,-12.419998168945312,-12.979995727539062,0,-0.060738257410476004,-1.0038499121151923,178.88999938964844,2.127817996168099,175.75,1.2685430061870677,171.5399932861328,-0.060738257410476004
12651,2022-08-02,177.22000122070312,179.92999267578125,176.4499969482422,177.5,4442500.0,-0.008836699128004555,-2.8241557396290955,-0.32557974485903374,79.09161974358567,76.74475456726343,-8.662634805359573,-16.186194986309573,-14.406083274960821,-6.5237554792450965,16.38563361956497,3.4799957275390625,8.561249364802165,13.817502593994135,-4.058006230403748,31.693011418392018,4.879748181795179,22.75525700619309,-8.144300268554673,81.12817395887349,1.3272193854409124,8.937754412198949,8,-6.9550018310546875,-15.025001525878906,-18.604995727539062,-10.839996337890625,-8.80999755859375,1,-0.05913551323412791,2.1891992205623088,178.8000030517578,-1.0038499121151923,178.88999938964844,2.127817996168099,175.75,-0.05913551323412791
12652,2022-08-03,183.47000122070312,184.1300048828125,177.86000061035156,178.00999450683594,6201100.0,0.03526689965551055,-1.177086893058569,-19.500108991825613,80.42756529025786,77.6672684058206,-13.487196767321763,-20.937405754674103,-20.641596845163235,-12.732269313975308,16.29299950222343,6.910003662109375,9.675462103177608,18.434502410888683,-0.5313139852761424,37.40031880705351,8.95159421280627,27.917410608971096,-12.22344192382812,95.46077528035647,16.571570242872653,9.482908198082415,8,-11.104995727539062,-19.17499542236328,-24.854995727539062,-17.089996337890625,-12.729995727539062,2,-0.0995257774314302,-2.8241557396290955,177.22000122070312,2.1891992205623088,178.8000030517578,-1.0038499121151923,178.88999938964844,-0.0995257774314302
12653,2022-08-04,184.91000366210938,185.9900054931641,183.22000122070312,183.7700042724609,4533900.0,0.007848707864093862,-1.4732120353403841,0.20879084026639091,79.82866075614133,77.78076598979541,-13.463177007981272,-21.077998772529668,-22.053949616910245,-14.083829394719714,17.039186881628993,2.770004272460966,10.168834659273955,18.36350479125977,-1.9025655535470491,38.62957513606659,8.230469618856375,28.496539963663167,-11.08675524804687,90.94718262571205,13.89187221119495,10.13303517240341,8,-11.614997863769531,-19.68499755859375,-26.02499771118164,-18.529998779296875,-14.330001831054688,3,-0.10140067940435682,-1.177086893058569,183.47000122070312,-2.8241557396290955,177.22000122070312,2.1891992205623088,178.8000030517578,-0.10140067940435682
12654,2022-08-05,184.3000030517578,184.6699981689453,181.5800018310547,182.02999877929688,3690100.0,-0.003298905404091723,1.0531574598378814,1.9912328840464764,80.3399939701651,78.2289930894782,-10.789780306426195,-19.18577329487715,-21.356085280114286,-13.32991525157982,17.51257437203922,3.3300018310546875,10.5561436083984,16.31500396728515,-4.727947663983741,37.35795559855404,5.793528151650719,26.836479782919582,-8.043403221874996,82.28510557984922,4.504973466585255,10.521475815634442,8,-11.004997253417969,-19.074996948242188,-25.414997100830078,-17.919998168945312,-21.650009155273438,4,-0.11557245089017187,-1.4732120353403841,184.91000366210938,-1.177086893058569,183.47000122070312,-2.8241557396290955,177.22000122070312,-0.11557245089017187
12655,2022-08-08,182.8000030517578,184.4600067138672,181.1300048828125,182.5,3547300.0,-0.008138903826164112,-1.1907955167169437,0.1321596859518576,74.46121504700957,78.91695357153765,-6.94777022272055,-16.21417640330486,-19.853151458619152,-11.782679237307747,17.968553705220287,3.3300018310546875,10.877795857368824,13.353003692626942,-7.532561158208807,34.23856854346269,2.9102212672090673,23.795786118044816,-4.59672208921873,66.56184922282591,-8.960508270105095,10.442782425417867,8,-7.019996643066406,-17.574996948242188,-23.914997100830078,-16.419998168945312,-17.540008544921875,0,-0.10776803402275847,1.0531574598378814,184.3000030517578,-1.4732120353403841,184.91000366210938,-1.177086893058569,183.47000122070312,-0.10776803402275847
12656,2022-08-09,177.7100067138672,180.1999969482422,176.10000610351562,179.94000244140625,5306400.0,-0.027844618451398184,1.9818280685595069,-7.433243476934032,64.90848766691141,77.84187797948637,0.8793691407439894,-9.7952466236232,-14.952127581772515,-6.738593594859111,18.347852374803885,6.6999969482421875,11.206518401856869,7.100507354736322,-12.839516442446183,27.040531151918827,-2.86950454385493,17.070519253327575,8.279998779296903,16.279076943489972,-55.36062112319357,9.97001189859125,8,0.07999420166015625,-12.485000610351562,-19.865001678466797,-12.370002746582031,-15.040008544921875,1,-0.06690675223929654,-1.1907955167169437,182.8000030517578,1.0531574598378814,184.3000030517578,-1.4732120353403841,184.91000366210938,-0.06690675223929654
12657,2022-08-10,183.1199951171875,183.4499969482422,179.38999938964844,181.4499969482422,4276500.0,0.03044278993265137,2.4849737064420854,-0.7488795374456875,68.13211605627598,76.87214477832899,-3.0343461956291833,-13.633623205072155,-20.615913609967038,-12.19766965794588,18.560202859549822,5.739990234375,11.907549379947909,11.068995666503895,-8.055248430121907,30.193239763129696,1.5068736181910083,20.63111771481678,2.672210388183629,70.9806819707134,2.0654658624358007,9.562122048312895,8,-3.0949935913085938,-15.939994812011719,-26.554988861083984,-19.05998992919922,-17.860000610351562,2,-0.08032979383635563,1.9818280685595069,177.7100067138672,-1.1907955167169437,182.8000030517578,1.0531574598378814,184.3000030517578,-0.08032979383635563
12658,2022-08-11,182.05999755859372,185.6699981689453,181.66000366210938,183.42999267578125,3858300.0,-0.005788540775765294,-2.695876578629089,-0.8203572570697781,70.57092228247225,75.53187686485865,-1.1009201255942571,-11.243328387125331,-19.788255596749167,-11.219448471209859,19.613725705242818,4.0099945068359375,13.16701073130605,8.798498535156227,-9.59174504546877,27.188742115781224,-0.39662325515627117,17.993620325468726,-5.959991455078097,62.277914279655114,-7.910361495608036,9.195121790312504,8,-1.0149917602538778,-13.229995727539034,-25.494991302490206,-18.209991455078097,-15.809997558593722,3,-0.0621772614370516,2.4849737064420854,183.1199951171875,1.9818280685595069,177.7100067138672,-1.1907955167169437,182.8000030517578,-0.0621772614370516
12659,2022-08-12,185.3800048828125,185.97999572753903,183.0399932861328,183.17999267578125,4160900.0,0.018235786931449782,-1.3709592075308945,-1.605854049719293,73.71686328077706,74.60860489928848,-3.8034829078036694,-13.288263755772164,-23.231377411972687,-14.608504879823897,21.246208327013573,3.9199981689453125,13.41236880012957,10.876505279541021,-7.249516708448965,29.002527267531008,1.813494285546028,19.939516273536015,-9.08859893798828,93.92721179314152,18.62678810207261,9.063010993994999,8,-4.334999084472656,-16.550003051757812,-28.830001831054688,-23.974998474121094,-19.32000732421875,4,-0.07983602687416902,-2.695876578629089,182.05999755859372,2.4849737064420854,183.1199951171875,1.9818280685595069,177.7100067138672,-0.07983602687416902
12660,2022-08-15,185.3999938964844,185.6499938964844,182.9600067138672,184.8800048828125,2863400.0,0.00010782723673208316,4.27454148340939,0.23635733111389834,77.64521275060903,74.44789301117996,-3.1165465647594317,-11.891472569931437,-23.450934313579467,-14.728305644033895,23.251675359172882,2.689987182617216,13.193577991512655,9.60999450683596,-7.717953021521311,26.93794203519323,0.9460207426573106,18.27396827101461,-8.721044360351584,94.12952995776085,9.329092606128981,8.663973764178637,8,-4.35498809814456,-16.569992065429716,-29.024990081787138,-23.994987487792997,-22.09999084472659,0,-0.12270766315506021,-1.3709592075308945,185.3800048828125,-2.695876578629089,182.05999755859372,2.4849737064420854,183.1199951171875,-0.12270766315506021
12661,2022-08-16,183.3600006103516,185.0,182.3999938964844,184.8000030517578,4541600.0,-0.011003200395312884,1.8260992154976223,-2.7692939726507713,66.52686546911843,72.90337080883113,-0.1273987703602586,-8.829825204154531,-21.49680401918178,-12.74878723394238,24.73686422309862,3.0,12.388914100198491,6.634001159668003,-10.172544448250392,23.440546767586397,-1.7692716442911944,15.0372739636272,-6.309009226562523,60.24284411019746,-22.179046961825428,8.4032728039592,8,-2.314994812011747,-14.529998779296903,-27.18249511718753,-21.954994201660185,-20.74000549316409,1,-0.09871294744364123,4.27454148340939,185.3999938964844,-1.3709592075308945,185.3800048828125,-2.695876578629089,182.05999755859372,-0.09871294744364123
12662,2022-08-17,176.7100067138672,180.9499969482422,174.8800048828125,180.6100006103516,6869000.0,-0.03626741859919569,1.650659328211518,2.7083245030306333,51.256554394634975,69.72869232421931,6.104837080659792,-1.3529213837862812,-14.864389397860833,-6.28046310738938,25.427734105838475,8.479995727539091,11.474409913253055,-0.5849929809570256,-16.514714629180048,15.344728667265997,-8.549853805068523,7.3798678431544715,9.269989013671847,16.486516580543835,-61.1436916350069,7.964860824111504,8,3.7199935913085938,-7.8800048828125,-21.490001678466797,-15.305000305175781,-15.420013427734375,2,-0.07945225517225951,1.8260992154976223,183.3600006103516,4.27454148340939,185.3999938964844,-1.3709592075308945,185.3800048828125,-0.07945225517225951
12663,2022-08-18,178.4600067138672,180.3300018310547,175.8000030517578,176.80999755859375,4390400.0,0.009903230906632476,-1.46866541658178,-0.42307993270471933,49.41592901278324,66.29268510673243,3.736634780157317,-2.2810676037401265,-16.67937359565053,-8.214818188039743,26.155939455510847,4.529998779296875,10.79421282347107,0.5690063476562557,-14.53710181740783,15.675114512720342,-6.984047734875787,8.122060430188299,7.2979891967773085,32.25229534991465,-41.03748495616426,7.5530540825320465,8,1.9699935913085938,-8.985000610351562,-23.550003051757812,-17.05500030517578,-18.0,3,-0.07396622050001045,1.650659328211518,176.7100067138672,1.8260992154976223,183.3600006103516,4.27454148340939,185.3999938964844,-0.07396622050001045
12664,2022-08-19,176.4499969482422,177.47999572753906,175.1199951171875,176.9600067138672,4569500.0,-0.011263082427469207,2.0451860602480805,-0.30909511259074307,46.96616668137521,63.23767973277306,5.04673774818454,0.7561319338955172,-14.614618109589657,-6.415177577498014,26.705303621956688,3.3400115966796875,9.392019674363297,-2.0685035705566293,-15.698014844832386,11.561007703719127,-8.883259207694522,4.746252066581263,9.090439141845678,14.577471373802423,-53.353151676238284,6.814755637137883,8,3.9800033569335938,-4.6349945068359375,-22.114994049072266,-15.044990539550781,-15.739990234375,4,-0.05780672782462071,-1.46866541658178,178.4600067138672,1.650659328211518,176.7100067138672,1.8260992154976223,183.3600006103516,-0.05780672782462071
12665,2022-08-22,171.44000244140625,175.47000122070312,171.11000061035156,175.47000122070312,4919000.0,-0.028393281912640123,1.1637726704782099,7.901807084729536,43.1451583715648,60.8195320332901,9.248424981903582,6.761778852910879,-9.484784213520555,-1.7319257405331427,27.57071778045995,5.339996337890625,7.744054347486696,-7.490498352050793,-19.581649464795078,4.600652760693492,-13.536073908422935,-1.4449227956786501,13.887225024536122,2.3758232221422726,-61.24635848812791,6.045575556372136,8,7.1049957275390625,1.06500244140625,-16.59499740600586,-10.034996032714844,-8.639999389648438,0,-0.03138126928486973,2.0451860602480805,176.4499969482422,-1.46866541658178,178.4600067138672,1.650659328211518,176.7100067138672,-0.03138126928486973
12666,2022-08-23,172.52000427246094,173.88999938964844,170.27999877929688,170.33999633789062,3663900.0,0.0062995906187286455,-2.139126800368864,-0.5409450607701336,35.19869646374545,57.160263189675604,8.219129100843475,6.9584427717256006,-10.307421912546175,-3.0788642291472,28.69675795295991,3.6100006103515625,6.0401761524044275,-6.994496917724604,-16.18760277019041,2.198608934741202,-11.591049843957506,-2.397943991491701,12.238534119257793,20.99349463511181,-37.006738441233594,4.596552926232909,8,5.609992980957031,0.7750015258789062,-16.967506408691406,-11.114997863769531,-14.07000732421875,1,-0.05344308481549753,1.1637726704782099,171.44000244140625,2.0451860602480805,176.4499969482422,-1.46866541658178,178.4600067138672,-0.05344308481549753
12667,2022-08-24,172.19000244140625,172.58999633789062,170.75,171.41000366210938,3037800.0,-0.0019128322680396215,1.3291290827265176,0.3577963029068587,32.27423312622538,52.90507550564817,7.638985094208124,7.736281693484472,-9.58157314401808,-2.9570383939507963,28.490698569895873,1.839996337890625,4.7407670435407,-7.35699920654298,-16.435279327492395,1.7212809144064352,-11.896139267017674,-2.8178591460682867,11.699823573567159,19.005005792264935,-33.38896504880887,4.539140060474703,8,5.939994812011719,1.1050033569335938,-15.3175048828125,-10.784996032714844,-17.410003662109375,2,-0.05557818217393473,-2.139126800368864,172.52000427246094,1.1637726704782099,171.44000244140625,2.0451860602480805,176.4499969482422,-0.05557818217393473
12668,2022-08-25,177.30999755859375,177.50999450683594,173.25,173.64999389648438,4350000.0,0.029734566726252076,1.0985207234023362,4.692319730818889,41.34685456764782,49.30840787085604,1.9828640838993579,2.8871770978640257,-14.255795981788395,-8.235196518235114,27.783196380526178,5.3199920654296875,4.253844784059481,-2.3150039672851506,-11.282047057291493,6.652039122721192,-6.7985255122883075,2.1685175777180064,5.76323882223906,97.23378884609298,46.61236854466321,4.483521545003168,8,0.654998779296875,-4.014991760253906,-19.717498779296875,-15.904991149902344,-17.470001220703125,3,-0.09035025939339358,1.3291290827265176,172.19000244140625,-2.139126800368864,172.52000427246094,1.1637726704782099,171.44000244140625,-0.09035025939339358
12669,2022-08-26,169.49000549316406,177.92999267578125,169.42999267578125,177.5,6583500.0,-0.044103503316813786,-1.0910157298393983,-2.1885208995172225,35.75250621981563,44.653662700767875,8.171100484500528,10.505457717483353,-6.131027425992841,-0.6305054160171721,26.4700711860261,8.5,2.8557068839292015,-9.664996337890614,-19.71431960000575,0.3843269242245242,-14.689657968948183,-4.640334706833045,12.81563663157658,0.7060331456801471,-45.92037057827668,5.0246616310575725,8,7.7249908447265625,3.8050003051757812,-11.897506713867188,-8.084999084472656,-4.3400115966796875,4,-0.0532774705683815,1.0985207234023362,177.30999755859375,1.3291290827265176,172.19000244140625,-2.139126800368864,172.52000427246094,-0.0532774705683815
12670,2022-08-29,167.94000244140625,170.50999450683594,167.75999450683594,169.94000244140625,4625800.0,-0.009145100014881558,-1.3304928038482924,0.2496880613704726,38.684258057173345,41.5600396549962,7.804692561790489,11.805410269742026,-4.141292584366852,0.7812962590796815,25.192472052004806,2.75,1.293597156537885,-10.671999359130865,-21.90588111913644,0.5618824008747083,-16.288940239133638,-5.055058479128093,13.335587727417646,1.7699898424758553,-46.68360034445855,5.6169408800027805,8,6.4149932861328125,5.355003356933594,-10.052497863769531,-6.534996032714844,-0.1399993896484375,0,-0.043051063608633644,-1.0910157298393983,169.49000549316406,1.0985207234023362,177.30999755859375,1.3291290827265176,172.19000244140625,-0.043051063608633644
12671,2022-08-30,166.74000549316406,168.85000610351562,164.75999450683594,168.22000122070312,5343300.0,-0.0071453907990793875,1.985403939432753,0.7399978637695312,28.978439897527977,39.08469359976209,7.151245671010116,12.838239097329335,-2.4687232900520257,1.833593041918732,23.92286327132778,4.0900115966796875,-0.9361327349201645,-11.347996520996105,-23.77009556664885,1.074102524656638,-17.559046043822462,-5.136946998169748,13.184025109461032,15.034254074514342,-29.307003166908935,6.211049522826366,8,5.80499267578125,6.555000305175781,-8.852500915527344,-5.334999084472656,-0.20001220703125,1,-0.023629616838220513,-1.3304928038482924,167.94000244140625,-1.0910157298393983,169.49000549316406,1.0985207234023362,177.30999755859375,-0.023629616838220513
12672,2022-08-31,165.2100067138672,167.58999633789062,164.02000427246094,166.8699951171875,6489900.0,-0.009175954953171694,1.3032274895280098,1.1216170239089418,28.633019914608084,36.77548147774263,7.686764557207539,13.628862485454903,-0.5792834037223145,3.199906706791012,22.129738970572696,3.5699920654296875,-3.5351521404516006,-11.96499557495116,-25.36704620241835,1.4370550525160297,-18.666020888684756,-5.263970261217565,12.894339557263208,8.55502108917788,-32.13280170099831,6.701025313733588,8,5.764991760253906,9.794998168945312,-7.0,-3.8050003051757812,-5.9300079345703125,2,-0.0409176774463359,1.985403939432753,166.74000549316406,-1.3304928038482924,167.94000244140625,-1.0910157298393983,169.49000549316406,-0.0409176774463359
12673,2022-09-01,166.16000366210938,166.47000122070312,162.19000244140625,163.35000610351562,5593800.0,0.005750238542678199,1.4956314394006798,-1.6927814392999292,24.06905246376553,34.23135767578601,5.373621610586838,11.8075165763521,-1.1236646685905214,2.1458125031743407,20.143775338060586,4.279998779296875,-5.34733541721215,-10.077498626708973,-23.82019343907143,3.6651961856534854,-16.948846032890202,-3.206151220527744,9.972534729207297,25.222386809573294,-8.37034225618521,6.871347406181235,9,3.899993896484375,7.930000305175781,-4.6399993896484375,-4.754997253417969,-9.370010375976562,3,-0.06848823201733933,1.3032274895280098,165.2100067138672,1.985403939432753,166.74000549316406,-1.3304928038482924,167.94000244140625,-0.06848823201733933
12674,2022-09-02,163.0,168.77999877929688,162.3800048828125,168.0,4466200.0,-0.019017835775541503,-1.0512833052936343,-1.7793609765633485,22.139298383858147,31.897373232707487,7.18017621725744,14.008164605334485,2.4606656562160936,5.216935510366454,18.31775721624627,6.399993896484375,-6.186811118394388,-12.172502136230463,-26.570133009661987,2.225128737201061,-19.371317572946225,-4.973686699514701,10.901732639331016,9.73555686380234,-15.530482199727839,7.198815436715763,9,7.05999755859375,11.090003967285156,0.785003662109375,-1.5949935913085938,-9.550003051757812,4,-0.019386525534413335,1.4956314394006798,166.16000366210938,1.3032274895280098,165.2100067138672,1.985403939432753,166.74000549316406,-0.019386525534413335
12675,2022-09-06,163.10000610351562,165.7899932861328,161.83999633789062,163.11000061035156,5057000.0,0.0006135343773965296,-2.122509906095641,0.0019989013671875,23.523265269659035,30.600103100031216,6.451136326258279,13.024378096086423,2.639832669856105,5.010802809920165,16.54949776218152,3.9499969482421875,-7.166084600200804,-11.08749618530274,-25.975130237209072,3.800137866603592,-18.531313211255906,-3.643679159349574,8.927849704147434,17.97443666631839,-2.7488277517465534,7.44381702595317,9,6.7849884033203125,10.814994812011719,2.799999237060547,-1.2350006103515625,-11.550003051757812,1,0.01256890077409123,-1.0512833052936343,163.0,1.4956314394006798,166.16000366210938,1.3032274895280098,165.2100067138672,0.01256890077409123
12676,2022-09-07,165.82000732421875,167.4499969482422,163.47999572753906,163.6699981689453,5332400.0,0.01667689220671642,-2.1383234724710056,-215.11908396946563,34.13923855401981,30.807325925341708,2.9958382850610974,9.874190312918472,0.2470057360408191,2.1657235549693326,15.82917813649281,4.3499908447265625,-7.90688802452803,-7.7729949951171875,-23.013772407843987,7.467782417609612,-15.393383701480587,-0.15260628875378757,4.374033778885263,57.34884129985489,34.59883028008071,7.620388706363393,9,4.0649871826171875,8.094993591308594,0.07999801635742188,-3.9550018310546875,-11.480010986328125,2,0.011940632252341432,-2.122509906095641,163.10000610351562,-1.0512833052936343,163.0,1.4956314394006798,166.16000366210938,0.011940632252341432
12677,2022-09-08,168.41000366210938,168.5399932861328,163.8699951171875,165.24000549316406,5473200.0,0.015619323504349802,1.7230489307655692,1.4744114745605132,35.7122496801381,30.181258715618405,-0.20868405922229272,6.456691430845808,-1.931907616848065,-0.5124076148027541,14.52975319205398,4.6699981689453125,-8.05126033357675,-4.447499084472668,-19.163168123864892,10.268169954919557,-11.805333604168794,2.910335435223459,0.280309383256224,94.66866012928192,70.10008661160947,7.357834519696117,9,1.4749908447265625,5.504997253417969,-2.180004119873047,-6.215003967285156,-20.07000732421875,3,-0.011103915060345693,-2.1383234724710056,165.82000732421875,-2.122509906095641,163.10000610351562,-1.0512833052936343,163.0,-0.011103915060345693
12678,2022-09-09,170.74000549316406,171.9199981689453,169.36000061035156,169.42999267578125,5196200.0,0.01383529351219237,-2.531038546939291,0.4132534933982835,41.955490241939366,30.87047916252104,-3.988030604710133,3.4099722791475244,-3.7707875088915443,-2.9641948268181295,12.838063673224621,3.5099945068359375,-7.9198422456125,-1.551497650146473,-15.63401851001089,12.531023209717944,-8.592758080078681,5.489762779785735,-8.900009155273438,88.29372558102219,59.88113111133606,7.041260429932213,9,-3.8600082397460938,3.1749954223632812,-2.4099998474121094,-6.444999694824219,-19.75,4,-0.06711963421089395,1.7230489307655692,168.41000366210938,-2.1383234724710056,165.82000732421875,-2.122509906095641,163.10000610351562,-0.06711963421089395
12679,2022-09-12,170.5800018310547,171.52000427246094,169.2100067138672,171.25,5216800.0,-0.0009371187592926988,2.8181565971828144,-0.5114439798259817,48.596604720165054,31.971851013964564,-4.086936014668169,2.5342801296511084,-3.1394421277688593,-2.9680612202058683,11.003353629619161,2.30999755859375,-7.671290618807518,-0.9715011596679801,-13.64286111526738,11.69985879593142,-7.307181137467666,5.364178818131705,-8.53840545654296,86.7063879516139,52.72831066444301,6.335679977799697,9,-3.7000045776367188,3.3299942016601562,-1.3199958801269531,-5.3549957275390625,-19.07000732421875,0,-0.08084188296925765,-2.531038546939291,170.74000549316406,1.7230489307655692,168.41000366210938,-2.1383234724710056,165.82000732421875,-0.08084188296925765
12680,2022-09-13,162.64999389648438,167.33999633789062,162.0,166.0800018310547,7928700.0,-0.0464884971828311,-1.2579286094488442,5.119428818693207,36.83647782103384,32.84496633879855,3.367946494094042,9.141200721620066,5.344213982462264,4.74455222513194,9.37819261278299,8.580001831054688,-8.411908269153031,-7.764009094238276,-19.227948103410228,3.6999299149336764,-13.495978598824252,-2.0320395896522996,9.270004272460938,6.552359036911818,-27.867404071889375,5.731969504585975,9,4.230003356933594,11.260002136230469,6.610012054443359,2.57501220703125,-10.0,1,-0.05656315581602389,2.8181565971828144,170.5800018310547,-2.531038546939291,170.74000549316406,1.7230489307655692,168.41000366210938,-0.05656315581602389
12681,2022-09-14,165.25999450683594,166.3300018310547,163.05999755859375,164.22999572753906,4792600.0,0.016046730453692204,1.0630854392298437,-0.3002904946416417,41.28739352516357,34.25100785108249,0.5877349968031353,5.381582892851782,3.3115513599067015,1.9650952146632505,7.816592891973179,3.6800079345703125,-8.174358042926372,-4.2490081787109375,-14.162724903433684,5.664708546011809,-9.20586654107231,0.7078501836504358,6.461603698730471,32.86285391706416,-3.361911174563865,4.956858362361376,9,1.6200027465820312,8.650001525878906,5.242511749267578,-0.0349884033203125,-11.539993286132812,2,-0.08296013500418586,-1.2579286094488442,162.64999389648438,2.8181565971828144,170.5800018310547,-2.531038546939291,170.74000549316406,-0.08296013500418586
12682,2022-09-15,162.6699981689453,165.67999267578125,161.72000122070312,164.22000122070312,6105400.0,-0.015672252353750915,-1.2956492509918223,-1.5048591152854731,30.34372015286648,34.948193149871486,3.106189794668353,7.236842448305822,6.405566590890743,4.431445288995008,8.014779627152619,3.959991455078125,-8.118515798687099,-6.137004089355457,-15.890814501927025,3.6168063232161103,-11.013909295641241,-1.2600988830696735,8.85716807250978,9.313698357585341,-18.40095799192154,4.876905206285789,9,4.150001525878906,11.180000305175781,8.837505340576172,2.5550079345703125,-2.9499969482421875,3,-0.0512079788825186,1.0630854392298437,165.25999450683594,-1.2579286094488442,162.64999389648438,2.8181565971828144,170.5800018310547,-0.0512079788825186
12683,2022-09-16,165.25999450683594,165.92999267578125,161.55999755859375,162.99000549316406,13417800.0,0.015921782547760888,1.4210597504480438,-1.4645061576475915,43.39267463943316,37.30967940049093,0.41918290625406485,3.8021688861499,4.2349936162841,1.7220277219218474,8.202756113571322,4.3699951171875,-7.502508163355998,-2.887007141113287,-11.623965979559216,5.849951697332642,-7.255486560336266,1.4814722781096918,5.874885133789064,37.14853869617106,5.768897546287583,4.368479419222967,9,1.4800033569335938,8.510002136230469,8.342506408691406,-0.0349884033203125,-3.6100006103515625,4,-0.10238411431294958,-1.2956492509918223,162.6699981689453,1.0630854392298437,165.25999450683594,-1.2579286094488442,162.64999389648438,-0.10238411431294958
12684,2022-09-19,166.25,166.6300048828125,163.52000427246094,163.5800018310547,4929500.0,0.0059905937678288446,-1.2293964833602231,1.1762163397550516,47.31319270994047,39.95300467163331,-0.06853574457832678,2.1173837990801303,3.65748330223272,0.7044857683189889,8.486079058695111,3.1100006103515625,-6.69191369281674,-1.3870018005371207,-9.228128514630612,6.45412491355637,-5.307565157583866,2.533561556509625,4.3103867157031175,81.14192788768683,44.11595575905213,3.9205633570467513,9,0.48999786376953125,7.519996643066406,8.687503814697266,-1.024993896484375,-4.089996337890625,0,-0.09178944064262218,1.4210597504480438,165.25999450683594,-1.2956492509918223,162.6699981689453,1.0630854392298437,165.25999450683594,-0.09178944064262218
12685,2022-09-20,166.05999755859375,166.89999389648438,164.89999389648438,165.41000366210938,5220200.0,-0.0011428718280075412,-1.3951903221680098,0.24344357387373486,48.88303623659531,41.5912044141417,0.6543039662370802,1.9854593385973658,4.329786578717574,0.8503985962153138,9.03890329158895,2.0,-5.77449835684169,-1.3080039978027287,-8.966812886553441,6.350804890947984,-5.137408442178099,2.521400446572642,3.9603658076828196,84.26972071253451,42.6252671036358,3.8294044443753585,9,0.6800003051757812,7.5449981689453125,8.877506256103516,-0.834991455078125,-8.19000244140625,1,-0.08761895258142405,-1.2293964833602231,166.25,1.4210597504480438,165.25999450683594,-1.2956492509918223,162.6699981689453,-0.08761895258142405
12686,2022-09-21,163.3000030517578,170.25,163.19000244140625,166.52999877929688,6639800.0,-0.01662046577991838,-3.092755828199152,-4.969270857786751,46.98452344128669,42.84367927649154,3.3740626429162717,4.236505981695217,7.520940117613634,3.446658761715696,9.182931229995518,7.05999755859375,-4.438985930999593,-3.6069984436035156,-11.067455439558472,3.853458552351441,-7.337226941581008,0.12323005437397683,-1.7400054931640625,20.023072546829894,-24.740912354167065,3.730228497977485,9,3.4399948120117188,9.979995727539062,11.637500762939453,1.9250030517578125,-6.540008544921875,2,-0.06521744614969738,-1.3951903221680098,166.05999755859375,-1.2293964833602231,166.25,1.4210597504480438,165.25999450683594,-0.06521744614969738
12687,2022-09-22,162.6199951171875,164.55999755859375,161.22000122070312,162.58999633789062,5696200.0,-0.004164163636633744,-1.4115592671345312,-0.009287560054988403,44.363048101108355,43.11118570528811,3.5161462280140086,4.387754606592523,8.638575777335916,4.046732008913807,9.47830206531285,3.339996337890625,-3.1946186322058168,-3.8085060119628906,-11.06713515579682,3.450123131871038,-7.437820583879841,-0.17919144004594045,7.6300048828125,15.50381047330979,-30.42123669477379,3.6293145719169613,9,3.7500076293945312,8.465003967285156,12.317508697509766,2.605010986328125,-1.2599945068359375,3,-0.05472877975473345,-3.092755828199152,163.3000030517578,-1.3951903221680098,166.05999755859375,-1.2293964833602231,166.25,-0.05472877975473345
12688,2022-09-23,161.2899932861328,161.85000610351562,158.3000030517578,161.22000122070312,6936100.0,-0.00817858732621568,4.9663029401582275,2.3331637843336726,47.10854682463139,42.945845939117696,3.7601097575579843,4.696850993242435,10.285006119418938,5.2283769363889405,9.838811333258052,4.3199920654296875,-2.729490141661131,-4.337507629394537,-9.870791273154168,1.1957760143650944,-7.104149451274338,-1.5708658075147355,8.960006713867188,25.020845171134702,-24.42929692436887,2.766641821879813,9,2.9850082397460938,8.025009155273438,13.340007781982422,3.9350128173828125,-0.6599884033203125,4,-0.009733970678791448,-1.4115592671345312,162.6199951171875,-3.092755828199152,163.3000030517578,-1.3951903221680098,166.05999755859375,-0.009733970678791448
12689,2022-09-26,160.4600067138672,163.1999969482422,160.0,161.64999389648438,4605800.0,-0.0051459272541056755,-2.033171585394957,-17.001744059298016,45.64356580238813,43.92441127037928,3.356592373713113,5.075889695123095,11.341581162105143,5.926986269396878,10.48896946769667,3.1999969482421875,-2.536985922193793,-4.715994262695318,-10.3940006447597,0.9620121193690636,-7.554997453727509,-1.8769910716631273,9.311993408203136,18.075349068830562,-33.89572752634147,2.839003191032195,9,3.8149948120117188,7.654991149902344,14.492496490478516,4.7649993896484375,2.4399871826171875,0,0.007416098297559959,4.9663029401582275,161.2899932861328,-1.4115592671345312,162.6199951171875,-3.092755828199152,163.3000030517578,0.007416098297559959
12690,2022-09-27,160.7100067138672,163.42999267578125,159.3000030517578,162.22999572753906,4261500.0,0.0015580206253249518,1.1071467497080576,1.2773154500108992,40.819259299060725,43.87239635636785,3.1318087390080223,4.4864889226500395,11.353793251720674,5.486810182494395,10.91719832305489,4.1299896240234375,-2.823663796532344,-4.104494476318365,-9.959417766766109,1.7504288141293785,-7.031956121542237,-1.1770328310944933,8.603113525390626,20.167399812297692,-29.83774910353001,2.927461645223871,9,3.5649948120117188,7.404991149902344,15.412494659423828,4.5149993896484375,-2.220001220703125,1,0.00902244345508496,-2.033171585394957,160.4600067138672,4.9663029401582275,161.2899932861328,-1.4115592671345312,162.6199951171875,0.00902244345508496
12691,2022-09-28,162.8000030517578,163.63999938964844,159.4199981689453,161.52000427246094,4881500.0,0.013004767908520565,1.8513604074520842,-0.8421105467103017,39.736552809197036,44.91604442929348,0.733277897395169,2.1989228538933787,9.395478681543551,3.3118647654226265,10.83127045140654,4.220001220703125,-3.414689994629839,-1.8174980163574332,-7.664765609775088,4.029769577060222,-4.741131813066261,1.1061357803513943,6.072592500000013,71.88504710484942,26.392315408853555,2.923633796708821,9,1.4749984741210938,5.314994812011719,12.724998474121094,2.4250030517578125,-6.279998779296875,2,-0.030282603453041457,1.1071467497080576,160.7100067138672,-2.033171585394957,160.4600067138672,4.9663029401582275,161.2899932861328,-0.030282603453041457
12692,2022-09-29,158.4499969482422,161.39999389648438,156.1300048828125,160.82000732421875,6699000.0,-0.026719938709906854,1.9858434086478403,-1.8515723720287056,29.063022165011162,43.32386082102437,4.9413623463758825,6.341659236269038,13.80708985032129,7.595951356767699,10.841598566465855,6.6699981689453125,-2.9892645439408625,-5.829503631591791,-12.282690759217502,0.6236834960339195,-9.056097195404647,-2.602910067778936,9.999694903515632,30.892060750749224,-8.807142736576253,3.22659356381286,9,4.7400054931640625,8.580001831054688,17.26250457763672,6.7750091552734375,4.1999969482421875,3,-0.01066584079492472,1.8513604074520842,162.8000030517578,1.1071467497080576,160.7100067138672,-2.033171585394957,160.4600067138672,-0.01066584079492472
12693,2022-09-30,154.77999877929688,158.8000030517578,154.67999267578125,157.22000122070312,6074700.0,-0.023161869609528152,-2.121202663337495,1.0295323877646938,25.95860809755966,40.951129197426496,7.787363066152608,9.607989095404719,17.458309939094136,11.218097380903686,10.640989534565104,4.1200103759765625,-3.042339632042143,-8.930501556396479,-16.5812494600371,-1.2797536527558577,-12.755875508216803,-5.105127604576154,12.930511854324237,1.1161387118253823,-31.288772431879163,3.8253739518203167,9,7.68499755859375,11.524993896484375,20.93250274658203,10.44500732421875,10.910003662109375,4,0.042511964613962894,1.9858434086478403,158.4499969482422,1.8513604074520842,162.8000030517578,1.1071467497080576,160.7100067138672,0.042511964613962894
12694,2022-10-03,159.83999633789062,160.63999938964844,156.0800018310547,157.41000366210938,6668500.0,0.03269154670177299,1.263026769149218,-0.9958976411436576,45.31510757984028,40.55469268000927,1.9249107103281915,4.5314430547526285,12.52305284273669,6.086493872519242,10.771271310766723,5.8600006103515625,-2.309275271109641,-3.7125038146972713,-11.553193108600993,4.128185479206451,-7.632848461649132,0.2078408322545897,6.828072859103287,57.58928343349744,21.008945389526467,3.9203446469518677,10,2.625,6.464996337890625,15.79000473022461,5.385009765625,8.270004272460938,0,0.004942496014901376,-2.121202663337495,154.77999877929688,1.9858434086478403,158.4499969482422,1.8513604074520842,162.8000030517578,0.004942496014901376
12695,2022-10-04,165.14999389648438,165.74000549316406,162.58999633789062,163.0500030517578,7233100.0,0.03322070620778028,-1.0860958270807755,0.8641963680204958,49.83175183009852,40.871051389877245,-3.942323170576543,-0.6504488900871479,7.424636706436814,0.7917242098417887,10.38797992211517,5.9000091552734375,-2.2807348019384506,1.4949943542480355,-6.374333895911121,9.364322604407192,-2.439669770831557,5.429658479327628,-10.470001220703125,94.66536245100569,55.23478021893132,3.9346641250795824,10,-4.939994812011719,-1.8499984741210938,10.10500717163086,0.07501220703125,-0.1599884033203125,1,-0.01362397870514176,1.263026769149218,159.83999633789062,-2.121202663337495,154.77999877929688,1.9858434086478403,158.4499969482422,-0.01362397870514176
12696,2022-10-05,167.8000030517578,169.22999572753906,163.47000122070312,164.32000732421875,5262600.0,0.01604607479994491,-1.2239326964713368,1.657148047229791,57.832068523377856,42.36760921457386,-6.578699476934673,-3.314449621606343,5.097446175425944,-1.8468128924648965,10.509517100949385,5.7599945068359375,-2.436041280819211,4.046003723144537,-3.986139990321618,12.078147436610692,0.029931866411459396,8.062075579877614,-12.898810119628905,90.1718737054939,44.99300775623825,4.016071856733079,10,-5.845008850097656,-4.500007629394531,6.024997711181641,-2.5749969482421875,6.8899993896484375,2,-0.05548270196230021,-1.0860958270807755,165.14999389648438,1.263026769149218,159.83999633789062,-2.121202663337495,154.77999877929688,-0.05548270196230021
12697,2022-10-06,166.5399932861328,169.14999389648438,165.77000427246094,167.77999877929688,4171000.0,-0.007508997274787599,-1.4316616261135415,-0.35632385504132597,52.0369163467114,42.9152058281383,-5.2569904249222645,-2.320703186075548,6.327343305093507,-0.6438555389041767,10.878645195615483,3.3799896240234375,-2.6945747150421653,2.8794944763183707,-4.965804069514348,10.72479302215109,-1.0431547965979746,6.802143749234716,-11.065648242187507,81.51201458970645,33.85844228092698,3.922649272916353,10,-4.584999084472656,-3.2399978637695312,6.380008697509766,-1.3149871826171875,12.95001220703125,3,-0.060165662409127796,-1.2239326964713368,167.8000030517578,-1.0860958270807755,165.14999389648438,1.263026769149218,159.83999633789062,-0.060165662409127796
12698,2022-10-07,159.27999877929688,165.05999755859375,158.61000061035156,164.02000427246094,8306400.0,-0.043593099552745374,-1.121708883473582,3.8225681412662276,40.75351450090929,42.37186679464066,1.8862631552304663,4.2548646955957,13.33652068391362,6.536090186753199,11.454944922076637,7.92999267578125,-2.871369752182318,-3.80749969482423,-11.132426811279771,3.517427421631311,-7.469963253052015,-0.14503613659644543,-3.2554277080078293,24.334588847966693,-18.294635478484217,3.6624635582277736,10,2.6749954223632812,4.019996643066406,13.710002899169922,5.94500732421875,18.160003662109375,4,0.02115767920024325,-1.4316616261135415,166.5399932861328,-1.2239326964713368,167.8000030517578,-1.0860958270807755,165.14999389648438,0.02115767920024325
12699,2022-10-10,156.7899932861328,159.61000061035156,154.14999389648438,159.5500030517578,6573600.0,-0.01563288242244587,2.791664900606112,0.5822798664696547,38.409598650785924,42.104126722610125,4.247611887839298,5.9645942668511225,15.440376609265059,8.827287911729996,12.340945461464422,5.4600067138671875,-2.9807484531600608,-5.608004760742176,-12.549442428412135,1.3334329069277828,-9.078723594577156,-2.1372859269071967,12.44000244140625,17.506625126608473,-19.035152162026737,3.4707188338349724,10,4.900001525878906,6.245002746582031,15.28500747680664,8.435012817382812,20.780014038085938,0,0.05676388504610386,-1.121708883473582,159.27999877929688,-1.4316616261135415,166.5399932861328,-1.2239326964713368,167.8000030517578,0.05676388504610386
12700,2022-10-11,153.4499969482422,155.33999633789062,151.39999389648438,154.61000061035156,9526900.0,-0.02130235653365531,2.007641056702232,0.42028969482529854,37.86048271473253,41.895674489891846,7.20741156532344,9.043684810617293,18.350352057340274,12.02176236901272,12.58643868272291,5.3899993896484375,-3.211168770388724,-8.488001251220709,-16.49645888323269,-0.47954361920872657,-12.4922300672267,-4.483772435214718,15.478398742675779,11.497492098892005,-26.012921358762135,4.004228816005992,10,6.864997863769531,8.209999084472656,18.625003814697266,11.775009155273438,20.010009765625,1,0.09553603097857422,2.791664900606112,156.7899932861328,-1.121708883473582,159.27999877929688,-1.4316616261135415,166.5399932861328,0.09553603097857422
12701,2022-10-12,151.5500030517578,153.8000030517578,151.47000122070312,153.36000061035156,4526100.0,-0.012381843820598037,-1.3654826266788531,1.5603377969535135,36.755211959913076,42.75036224488095,8.206805258618829,10.396954230907767,19.840316844090523,13.806500731465803,12.845198662706078,2.3300018310546875,-3.396678386086876,-9.702495574951172,-18.788282164255776,-0.616708985646568,-14.24538886960346,-5.159602280298884,16.677256567382813,0.845122001540493,-37.81938211153752,4.542893294652302,10,8.764991760253906,10.109992980957031,20.349994659423828,13.675003051757812,23.80999755859375,2,0.0886836170951193,2.007641056702232,153.4499969482422,2.791664900606112,156.7899932861328,-1.121708883473582,159.27999877929688,0.0886836170951193
12702,2022-10-13,154.33999633789062,156.7899932861328,145.97000122070312,147.61000061035156,7913800.0,0.01840972108182637,-1.1618377628560324,-3.718234699038948,41.965318612448144,44.52888563542411,5.333357285167864,7.326535749283039,16.462773495089834,10.881337394523598,13.140439833498624,10.819992065429688,-3.404290988339369,-6.496002197265625,-16.059349405399104,3.0673450108678537,-11.27767580133235,-1.7143285931988999,13.214172652343763,43.84492783046994,3.311886962642042,4.781673604066739,10,3.2600021362304688,4.605003356933594,17.560001373291016,10.885009765625,20.839996337890625,3,0.13185179853810625,-1.3654826266788531,151.5500030517578,2.007641056702232,153.4499969482422,2.791664900606112,156.7899932861328,0.13185179853810625
12703,2022-10-14,148.33999633789062,156.08999633789062,148.08999633789062,155.89999389648438,7470600.0,-0.03887521149647066,1.0151127305152625,-1.1233287307536215,37.48449934499393,43.65881805377452,11.537015123733056,12.642105230929985,21.746966213414396,16.707989383484147,13.511577244152939,8.0,-3.7224536867024085,-11.65000228881837,-22.475777188181695,-0.8242273894550465,-17.06288973850002,-6.237114839136723,17.91912258617188,17.375331548666477,-24.92448688320093,5.412887449681659,10,9.260002136230469,10.605003356933594,23.560001373291016,16.885009765625,24.05999755859375,4,0.2099906291241882,-1.1618377628560324,154.33999633789062,-1.3654826266788531,151.5500030517578,2.007641056702232,153.4499969482422,0.2099906291241882
12704,2022-10-17,150.99000549316406,152.5,149.52999877929688,152.0,5936100.0,0.017864427805682315,1.955233171635276,0.13359720013240434,40.43683606862551,42.61493852472196,8.380963615144765,9.265273441266231,18.416849870409465,13.931333899048184,14.075179906854995,4.160003662109375,-3.2677436626163683,-8.23699340820312,-19.352241805250515,2.878254988844276,-13.794617606726831,-2.6793692096794075,14.051766368696889,46.39563728054898,1.242671366110308,5.557624198523703,10,6.609992980957031,7.754997253417969,19.407493591308594,14.235000610351562,26.229995727539062,0,0.17517713746582841,1.0151127305152625,148.33999633789062,-1.1618377628560324,154.33999633789062,-1.3654826266788531,151.5500030517578,0.17517713746582841
12705,2022-10-18,151.50999450683594,155.97999572753906,149.5399932861328,155.08999633789062,4866600.0,0.003443863797298885,1.402985711967615,3.544575546524452,38.538062390942265,40.47116006556245,6.395189627876363,8.01002245884149,17.257130531509404,13.252107256116574,14.441509278353992,6.44000244140625,-2.2824850884633463,-6.989504241943365,-18.12629679393109,4.14728831004436,-12.557900517937242,-1.4211079659494885,12.387471116555531,51.20145423981701,9.040376675682033,5.568396275993865,10,6.0500030517578125,6.600006103515625,18.88500213623047,13.715011596679688,27.470001220703125,1,0.17200193889655924,1.955233171635276,150.99000549316406,1.0151127305152625,148.33999633789062,-1.1618377628560324,154.33999633789062,0.17200193889655924
12706,2022-10-19,152.64999389648438,153.02000427246094,149.86000061035156,150.6300048828125,5060100.0,0.007524252069040838,1.2898496240601505,-0.5642424526572869,43.70112521985883,39.54496105146772,3.2186364280583177,6.35717750646694,15.641548755999025,11.892097847771481,15.635753578103767,3.160003662109375,-2.442239634767134,-5.317004394531239,-16.50566816261434,5.871659373551864,-10.911336278572776,0.2773274895102986,10.171823862745782,61.73750068749215,17.401170508364586,5.594331884041546,10,2.8650054931640625,5.4600067138671875,17.74500274658203,12.57501220703125,24.420013427734375,2,0.13632501571860245,1.402985711967615,151.50999450683594,1.955233171635276,150.99000549316406,1.0151127305152625,148.33999633789062,0.13632501571860245
12707,2022-10-20,153.72000122070312,156.77999877929688,152.41000366210938,153.88999938964844,6506200.0,0.007009547114324555,-2.132620525581777,-0.08415796709522443,48.779929213835196,40.43678490845949,0.1551921647951815,4.834062739566406,13.924180366661858,10.544755167463336,16.183998231253923,4.3699951171875,-3.20145732388292,-3.80199737548827,-14.919177493431562,7.315182742455022,-9.360587434459916,1.756592683483376,8.090707546215413,64.78714960983866,14.36479238370562,5.558590058971651,10,-0.9300003051757812,4.3899993896484375,16.67499542236328,11.5050048828125,19.279998779296875,3,0.14077543076895283,1.2898496240601505,152.64999389648438,1.402985711967615,151.50999450683594,1.955233171635276,150.99000549316406,0.14077543076895283
12708,2022-10-21,159.72000122070312,160.02999877929688,153.94000244140625,155.41000366210938,7706200.0,0.03903200593516454,1.4705904200661113,-25.35319989228974,49.8648094817651,41.709586111901615,-6.454599926581437,-1.3592787964225863,7.367364760613555,4.318814312513894,15.966243644112382,6.30999755859375,-4.445185079928962,2.2765022277831974,-8.750457397368308,13.303461852934703,-3.2369775847925553,7.78998204035895,1.1402650934424798,97.04764229910714,45.56836121889464,5.513479812575758,10,-6.720001220703125,-1.6100006103515625,10.614997863769531,5.5050048828125,13.259994506835938,4,0.0967943359436576,-2.132620525581777,153.72000122070312,1.2898496240601505,152.64999389648438,1.402985711967615,151.50999450683594,0.0967943359436576
12709,2022-10-24,161.64999389648438,161.99000549316406,158.69000244140625,160.2100067138672,5467600.0,0.012083600432198693,2.1131951891864658,0.3341039439212632,45.73170731707317,42.58416662327279,-8.518515796783475,-3.368241044490958,4.784472696548249,2.2091728683926135,15.990199202847617,3.3000030517578125,-5.4221640075801645,4.146995544433594,-6.9610405252761325,15.25503161414332,-1.4070224904212694,9.701013579288457,-15.67999267578125,97.26898583691619,49.135267615957886,5.554018034854862,10,-7.669990539550781,-3.5399932861328125,8.605003356933594,5.530006408691406,18.810012817382812,0,0.06650170371725439,1.4705904200661113,159.72000122070312,-2.132620525581777,153.72000122070312,1.2898496240601505,152.64999389648438,0.06650170371725439
12710,2022-10-25,162.16000366210938,164.86000061035156,161.19000244140625,161.61000061035156,8611200.0,0.003155024960604713,-4.2805752236676,0.38194996344215915,42.74318154778149,43.24949657748039,-8.563638360893918,-3.9674648558782337,3.613384125399307,1.4839316957668984,16.057989105206303,3.6699981689453125,-5.391734440139345,4.58450546264649,-6.630079792054346,15.799090717347326,-1.0227871647039137,10.191798089996894,-15.869602355957028,82.00002034505208,37.565201807321856,5.607292627350412,10,-6.745002746582031,-4.0500030517578125,8.094993591308594,6.6699981689453125,15.339996337890625,1,0.09287122113029844,2.1131951891864658,161.64999389648438,1.4705904200661113,159.72000122070312,-2.132620525581777,153.72000122070312,0.09287122113029844
12711,2022-10-26,157.8699951171875,161.16000366210938,151.3300018310547,152.57000732421875,12964700.0,-0.02645540483497344,-1.5269931551179712,9.636287973366626,39.65147016558828,42.99240230560708,-3.668659744017617,-0.06929008939650316,7.244598720397136,5.601673344675959,16.342190020379785,10.830001831054688,-5.1434794571842986,0.5409973144531364,-10.403541435532247,11.48553606443852,-4.9312720605395555,6.013266689445828,-10.836809838867197,48.33698356381287,8.237246834925926,5.472269374992685,10,-1.3949966430664062,0.2400054931640625,12.302501678466797,10.960006713867188,19.790008544921875,2,0.13371762376176388,-4.2805752236676,162.16000366210938,2.1131951891864658,161.64999389648438,1.4705904200661113,159.72000122070312,0.13371762376176388
12712,2022-10-27,156.75999450683594,159.94000244140625,155.42999267578125,159.8000030517578,7050500.0,-0.007031105622874123,1.7168673591322732,-0.5735878390050095,46.4745328971159,43.991294922509525,-2.435389492323594,0.9566563157748931,7.883706151174749,6.604173558672073,15.998677561027025,4.510009765625,-4.620275874032927,-0.4845031738281307,-11.418691280679894,10.449684933023633,-5.9515972272540125,4.982590879597751,-9.013736615234393,40.132987181713816,-1.8799305363497183,5.467094053425883,10,0.43500518798828125,0.8400039672851562,13.250003814697266,12.07000732421875,20.6300048828125,3,0.12956119883314443,-1.5269931551179712,157.8699951171875,-4.2805752236676,162.16000366210938,2.1131951891864658,161.64999389648438,0.12956119883314443
12713,2022-10-28,161.36000061035156,161.69000244140625,155.49000549316406,155.8800048828125,6776100.0,0.029344260428096902,1.019543180637738,-1.8026251066606436,56.03699681278818,45.72464611630538,-5.581206649772895,-3.2940023103589056,2.800134181702333,1.8889529786340233,15.260351617620604,6.1999969482421875,-3.716423660191083,3.7865028381347656,-7.2311100346171315,14.804115710886663,-1.722303598241183,9.295309274510714,-12.929193010000006,74.13155716351153,27.8200232775267,5.508806436375954,10,-4.160003662109375,-3.7600021362304688,7.367500305175781,7.470001220703125,12.979995727539062,4,0.07213683283105854,1.7168673591322732,156.75999450683594,-1.5269931551179712,157.8699951171875,-4.2805752236676,162.16000366210938,0.07213683283105854
12714,2022-10-31,160.6300048828125,161.5500030517578,159.25999450683594,160.39999389648438,6298800.0,-0.004524019117363776,1.2125608137992039,0.04197284044807413,60.187296843587475,48.13011661104373,-3.7324836391965164,-2.6369861522139217,3.0929098847622356,2.56985266168266,14.98502993056341,2.290008544921875,-3.2392986547532985,3.0170066833496207,-8.040413145216604,14.074426511915846,-2.5117032309334775,8.545716597632719,-11.542029562060947,68.7361706638758,17.276470061947464,5.528709914283108,10,-3.2700042724609375,-3.0300064086914062,6.164997100830078,8.199996948242188,13.1199951171875,0,0.07688470689978799,1.019543180637738,161.36000061035156,1.7168673591322732,156.75999450683594,-1.5269931551179712,157.8699951171875,0.07688470689978799
12715,2022-11-01,162.89999389648438,163.42999267578125,160.55999755859375,162.24000549316406,4972300.0,0.014131786992896744,2.337230862039904,2.8693777364999336,65.93652155319987,50.60071620363718,-4.712457063359949,-5.358937874314904,0.5645755951269962,0.3239844326115531,15.787048339277417,2.8699951171875,-1.857521986609811,5.399495697021479,-5.377271979429622,16.17626337347258,0.011111858795942453,10.787879535247015,-13.181137564148827,95.61984148502178,36.19800392201775,5.38838383822555,11,-4.80499267578125,-5.299995422363281,3.2950057983398438,6.57501220703125,13.460006713867188,1,0.10779627670545788,1.2125608137992039,160.6300048828125,1.019543180637738,161.36000061035156,1.7168673591322732,156.75999450683594,0.10779627670545788
12716,2022-11-02,158.49000549316406,166.3699951171875,158.27999877929688,163.25999450683594,6923900.0,-0.027071753029792367,-2.1175308409676243,-7.227383071694449,55.5734751967802,51.355554646186626,0.6851005166415973,-1.7731010086853303,4.624830738179384,4.793369845947012,16.132243684945568,8.089996337890625,-0.8236570938290697,1.4550071716308537,-8.193820945135059,11.103835288396766,-3.3694068867521025,6.27942123001381,-8.16550338970788,27.970860461613135,-32.04074986922054,4.824414058382953,11,0.35999298095703125,-0.8900070190429688,7.704994201660156,13.324996948242188,15.769989013671875,2,0.11994443717560399,2.337230862039904,162.89999389648438,1.2125608137992039,160.6300048828125,1.019543180637738,161.36000061035156,0.11994443717560399
12717,2022-11-03,156.52000427246094,158.61000061035156,155.3300018310547,156.3800048828125,4555400.0,-0.01242981356820061,-1.9285631569267239,-0.0293500444649175,62.3192901904821,52.73938583604407,3.4576609762652026,-0.6242681013561082,6.225634943094775,6.879776007918906,16.55460954343925,3.279998779296875,0.3073302900696149,-0.01399459838867756,-8.562613812587955,8.5346246158106,-4.288304205488316,4.260315008710961,-5.232772588180865,10.779014176584656,-52.3692632786143,4.274309607099637,11,2.3299942016601562,1.0799942016601562,9.674995422363281,15.625,20.959991455078125,3,0.13506260422053873,-2.1175308409676243,158.49000549316406,2.337230862039904,162.89999389648438,1.2125608137992039,160.6300048828125,0.13506260422053873
12718,2022-11-04,162.64999389648438,162.6999969482422,158.4199981689453,161.61000061035156,6689900.0,0.03916425668729673,6.5087738084084,7.428555858310626,65.89421426131898,54.97966438540472,-2.473071109009055,-6.8395061761737,-0.3749907230138092,0.8942367012109571,16.733837606694866,6.17999267578125,1.2486600497487075,5.947495269775402,-2.9545655919334024,14.849556131484206,1.4964648389209856,10.398525700629818,-10.457796406229846,66.30431627729548,0.9941074828243046,4.451030430854405,11,-3.7999954223632812,-5.049995422363281,2.4600067138671875,8.410011291503906,14.850006103515625,4,0.09062407652191529,-1.9285631569267239,156.52000427246094,-2.1175308409676243,158.49000549316406,2.337230862039904,162.89999389648438,0.09062407652191529
12719,2022-11-07,165.69000244140625,166.3000030517578,161.5500030517578,163.80999755859375,4928300.0,0.018690492831230143,2.0645100953918547,1.8077086726235017,68.0867462225736,57.79561601593717,-5.453200205341517,-9.67458201699489,-3.6079133535884296,-2.0115570320353697,16.413588975492573,4.75,1.9770658238221586,8.542503356933594,-1.2256384949937171,18.310645208860905,3.658432430969924,13.426574282897263,-12.647137093535747,93.8406423069534,25.64093073929662,4.88407092596366,11,-6.840003967285156,-8.090003967285156,-1.3050079345703125,4.644996643066406,10.1300048828125,0,0.052205889124440796,6.5087738084084,162.64999389648438,-1.9285631569267239,156.52000427246094,-2.1175308409676243,158.49000549316406,0.052205889124440796
12720,2022-11-08,168.11000061035156,169.83999633789062,165.75999450683594,167.44000244140625,5112300.0,0.014605577483777887,-1.024807751286391,0.3563810791507045,69.09586011066392,61.06721489872335,-7.756065905918433,-11.531186624867132,-6.146713612486479,-4.209255067319049,15.861275515470673,4.149993896484375,2.317251088656633,10.229501342773432,-0.5211457337209708,20.980148419267834,4.854177804526216,15.604824881020647,-14.267507476322038,88.07721307734452,18.272723244768557,5.375323538247204,11,-5.525001525878906,-10.205001831054688,-3.725006103515625,2.2249984741210938,1.899993896484375,1,0.03354945790953234,2.0645100953918547,165.69000244140625,6.5087738084084,162.64999389648438,-1.9285631569267239,156.52000427246094,0.03354945790953234
12721,2022-11-09,164.99000549316406,167.72999572753906,164.89999389648438,166.38999938964844,4800400.0,-0.018559247551364177,-2.58224205199521,-2.0895488396456305,63.249481118452096,62.93109803442737,-3.933538771478368,-7.750021405123164,-3.1455392359055736,-0.864164066238942,15.220794827187694,3.2100067138671875,2.6746324765058773,6.437506103515631,-4.32721378506136,17.20222599209262,1.055146159227121,11.81986604780414,-9.867712102825664,66.57482645881335,-3.7046919643676546,5.382359944288498,11,-2.4050064086914062,-7.0850067138671875,-3.2350082397460938,5.344993591308594,4.55999755859375,2,0.06891323558176743,-1.024807751286391,168.11000061035156,2.0645100953918547,165.69000244140625,6.5087738084084,162.64999389648438,0.06891323558176743
12722,2022-11-10,174.69000244140625,175.19000244140625,168.8800048828125,172.10000610351562,9898200.0,0.05879142145155014,2.5153225600788867,-1.8500054495912805,66.19079336494893,64.05929765133413,-12.094567672872103,-16.703683967288043,-12.804767959080323,-10.332427964433464,14.155742966398371,10.199996948242188,3.395833223098407,15.120002746582031,2.368170199709425,27.871835293454637,8.744086473145728,21.495919020018334,-18.390292815263678,97.018486150173,28.880524539118085,6.3759162734363075,11,-9.430000305175781,-14.110000610351562,-12.062507629394531,-4.355003356933594,-7.0800018310546875,3,-0.002461548620760645,-2.58224205199521,164.99000549316406,-1.024807751286391,168.11000061035156,2.0645100953918547,165.69000244140625,-0.002461548620760645
12723,2022-11-11,179.49000549316406,180.7899932861328,173.39999389648438,175.0500030517578,6911900.0,0.027477262491697685,1.0994381973765204,1.7142890808186735,68.1670213066809,64.94593370278896,-15.703798893568433,-20.079856040507735,-17.53801170511295,-14.856701825221961,13.238459906683556,7.3899993896484375,4.8320587950921094,18.362505340576178,3.8924174255046182,32.83259325564774,11.127461383040384,25.59754929811197,-21.301266585495114,93.2433032598627,27.600925992906184,7.235043957535785,11,-11.430007934570312,-16.110008239746094,-16.862510681152344,-9.155006408691406,-13.400009155273438,4,-0.01119844951869231,2.5153225600788867,174.69000244140625,-2.58224205199521,164.99000549316406,-1.024807751286391,168.11000061035156,-0.01119844951869231
12724,2022-11-14,177.44000244140625,181.1199951171875,177.25,179.0,5447300.0,-0.011421265747500797,-2.9896806669812803,-0.3513506082892295,65.08689135823153,64.85153034779248,-12.313424011693542,-16.808463055382504,-15.341822181201223,-12.516778848692127,12.28304174203635,3.8699951171875,6.049605820740737,14.990002441406261,-0.38544056500944635,30.36544544782197,7.3022809381984075,22.677723944614115,-16.539113008321635,77.31200740549805,13.171227890816667,7.6877215032078565,11,-9.215003967285156,-13.895004272460938,-14.812507629394531,-7.105003356933594,-8.710006713867188,0,0.0003381287069896821,1.0994381973765204,179.49000549316406,2.5153225600788867,174.69000244140625,-2.58224205199521,164.99000549316406,0.0003381287069896821
12725,2022-11-15,177.57000732421875,182.6199951171875,176.80999755859375,182.0500030517578,6601000.0,0.0007326695278615514,1.067622199717087,2.871796627411088,71.19193253563887,66.58691449655454,-11.33572092645477,-15.690472719843513,-15.324339864261276,-12.429966456716272,12.176873659434545,5.80999755859375,6.589057960011104,13.817006683349604,-2.06343387926961,29.697447245968817,5.876786402040011,21.757226964659196,-13.838443095359736,71.50119951984762,5.1398744270087064,7.940220281309604,11,-8.595008850097656,-13.275009155273438,-15.207511901855469,-7.500007629394531,-12.870010375976562,1,-0.009855267938378431,-2.9896806669812803,177.44000244140625,1.0994381973765204,179.49000549316406,2.5153225600788867,174.69000244140625,-0.009855267938378431
12726,2022-11-16,173.4600067138672,176.4199981689453,173.0500030517578,176.4199981689453,7664800.0,-0.023145804138236303,1.2770303011557536,0.6607130084706796,66.87552425124588,67.09316272552829,-5.45227705986278,-10.478752709316495,-11.199256938517294,-8.119577664511155,11.79613181616675,4.5200042724609375,6.996029328444877,8.6665054321289,-6.874213515279365,24.207224379537166,0.8961459584247677,16.436864905833033,-6.706293542875613,33.33337035128556,-34.844261240276715,7.770359473704138,11,-2.9400100708007812,-9.165008544921875,-12.472511291503906,-4.765007019042969,-9.080001831054688,2,-0.019889381260789762,1.067622199717087,177.57000732421875,-2.9896806669812803,177.44000244140625,1.0994381973765204,179.49000549316406,-0.019889381260789762
12727,2022-11-17,175.36000061035156,175.42999267578125,170.6300048828125,170.67999267578125,5339800.0,0.010953498345117163,-1.0083700173337888,-1.5810883259616673,64.9636698358521,66.98976890047642,-4.915713128889621,-11.251265644406715,-13.145275557448002,-9.782788726226642,12.08990181996305,4.79998779296875,7.081752588677347,9.484499359130865,-5.821538434338237,24.790537152599967,1.8314804623963141,17.137518255865416,-6.06768232796864,39.44953778175969,-26.81934543298533,7.6530188967345545,11,-3.2750015258789062,-11.06500244140625,-14.372505187988281,-6.665000915527344,-11.580001831054688,3,-0.03313182902812317,1.2770303011557536,173.4600067138672,1.067622199717087,177.57000732421875,-2.9896806669812803,177.44000244140625,-0.03313182902812317
12728,2022-11-18,175.17999267578125,176.8000030517578,174.0399932861328,176.41000366210938,5474800.0,-0.0010265050977633638,1.746265030972914,-0.2628224147318794,65.73652816358432,66.72863356058873,-3.09710311984378,-10.386151571291947,-13.089447398515915,-9.342606084939206,13.12093693985268,2.760009765625,8.025566025522721,8.531491851806635,-7.025115001172338,24.088098704785608,0.7531884253171484,16.30979527829612,-4.54998779296875,37.94821933986276,-26.851563528384332,7.778303426489492,11,-1.4199981689453125,-9.824996948242188,-16.907493591308594,-9.199989318847656,-13.989990234375,4,-0.04321265202607949,-1.0083700173337888,175.36000061035156,1.2770303011557536,173.4600067138672,1.067622199717087,177.57000732421875,-0.04321265202607949
12729,2022-11-21,172.39999389648438,174.6699981689453,172.27000427246094,174.4199981689453,4702700.0,-0.015869385178260753,-1.1052730205258967,1.6422652276392506,60.16260374934055,65.73604952044168,0.8211571395445958,-7.12478785764057,-10.463334356090854,-6.329848152622105,14.301575506668895,2.9099884033203125,8.929580037462586,5.213993072509766,-10.358280234508129,20.78626637952766,-2.5721435809991817,13.000129726018713,10.220001220703125,14.762222312720164,-44.23307466456995,7.786136653508944,11,1.3600006103515625,-6.3249969482421875,-14.127494812011719,-6.419990539550781,-7.3799896240234375,0,-0.0366009152087472,1.746265030972914,175.17999267578125,-1.0083700173337888,175.36000061035156,1.2770303011557536,173.4600067138672,-0.0366009152087472
12730,2022-11-22,177.22000122070312,177.30999755859375,172.35000610351562,174.83999633789062,4673500.0,0.027958280132613478,2.874997019764919,-1.1782177469916832,69.86213371227335,66.47078869753292,-2.872805054445166,-11.340101573398783,-15.128744331380858,-10.805113059760203,15.147613688944833,4.959991455078125,9.390296926791763,9.281000518798834,-6.7185711591682775,25.280572196765945,1.281214679815264,17.280786357782404,5.192994079589852,98.65274795559414,34.256972214191805,7.999785838983556,11,-1.470001220703125,-11.140007019042969,-19.047500610351562,-11.239997863769531,-12.0,1,-0.04790658748834409,-1.1052730205258967,172.39999389648438,1.746265030972914,175.17999267578125,-1.0083700173337888,175.36000061035156,-0.04790658748834409
12731,2022-11-23,178.97999572753906,179.77999877929688,176.5,177.0,3939100.0,0.009931127946693152,-1.2013446187089407,0.8319292711699235,73.92414815392718,67.33005034075273,-2.7263273645564254,-12.055595571330457,-16.79464373065909,-12.215572782152577,15.68988838561865,3.279998779296875,9.593958281476063,9.985494995117193,-6.0024740824837295,25.973464072718116,1.991510456316746,17.97947953391764,3.2301397521972603,91.25679141638344,19.249419104453608,7.993984538800458,11,-2.3549957275390625,-12.739997863769531,-21.144996643066406,-13.004997253417969,-15.769989013671875,2,-0.07978544597260628,2.874997019764919,177.22000122070312,-1.1052730205258967,172.39999389648438,1.746265030972914,175.17999267578125,-0.07978544597260628
12732,2022-11-25,177.07000732421875,179.2899932861328,177.02999877929688,179.25,1586400.0,-0.01067151887872364,1.0000135034771453,-1.101008777675881,66.87735605768907,67.18675420197587,-0.49531992272599723,-9.007853366356187,-14.727318317031518,-9.990911225487082,16.26146828072681,2.2599945068359375,9.551954444702403,7.060005950927746,-8.220375832833895,22.340387734689386,-0.5801849409530746,14.700196842808566,4.941325531372058,63.91486767917915,-8.449809630142155,7.640190891880816,11,-0.44500732421875,-10.095008850097656,-20.25750732421875,-11.095008850097656,-7.9000091552734375,4,-0.07166658336536125,-1.2013446187089407,178.97999572753906,2.874997019764919,177.22000122070312,-1.1052730205258967,172.39999389648438,-0.07166658336536125
12733,2022-11-28,173.0,176.02999877929688,172.3800048828125,175.7100067138672,5358800.0,-0.022985300479298476,1.179106789040971,1.2431265223842989,58.354282924107146,66.43868659818428,2.857793517072679,-4.238399226492078,-10.627519972475682,-5.68865563296643,16.863518904989856,4.69000244140625,9.9708100512739,2.407998657226557,-12.363388475887263,17.179385790340376,-4.977694909330353,9.793692223783466,8.81650628392822,9.72032305582364,-57.45223396417924,7.385693566556904,11,3.625,-6.025001525878906,-17.549999237060547,-7.025001525878906,-6.07000732421875,0,-0.053294804743948654,1.0000135034771453,177.07000732421875,-1.2013446187089407,178.97999572753906,2.874997019764919,177.22000122070312,-0.053294804743948654
12734,2022-11-29,172.97999572753906,174.36000061035156,171.30999755859375,173.63999938964844,3134000.0,-0.00011563163272221288,1.904756368709401,0.24354318339217243,55.88874776099905,64.7383327343354,2.4346427480474233,-3.4211281912238576,-10.609258623743642,-5.447573932235031,17.427126970591594,3.0500030517578125,9.46661646331708,1.7704948425293026,-12.26146829238212,15.802457977440724,-5.2454867249264225,8.786476409985028,8.64558051615981,19.716622529679874,-42.960513628476996,7.015981567455714,11,2.225006103515625,-6.004997253417969,-17.42499542236328,-7.004997253417969,2.1800079345703125,1,-0.06815813144488247,1.179106789040971,173.0,1.0000135034771453,177.07000732421875,-1.2013446187089407,178.97999572753906,-0.06815813144488247
12735,2022-11-30,180.4600067138672,180.50999450683597,170.97000122070312,173.3699951171875,9780300.0,0.04324205787419433,1.653688537636632,-10.742382207425903,66.92189212899228,64.74348472075167,-5.131994549243785,-10.03250642051961,-17.99800480421439,-12.629311867122794,18.67046458748432,9.539993286132841,8.571932731985527,8.372505187988281,-5.66775421082059,22.412764586797152,1.3523754885838457,15.392634887392717,0.7529463824274671,99.47601857287007,35.75142352328737,7.020129699404439,11,-4.890007019042969,-13.485008239746094,-24.41500473022461,-14.485008239746094,-3.7800140380859375,2,-0.08555913702190832,1.904756368709401,172.97999572753906,1.179106789040971,173.0,1.0000135034771453,177.07000732421875,-0.08555913702190832
12736,2022-12-01,177.5,180.5200042724609,176.2100067138672,180.0399932861328,5479900.0,-0.016402563469702702,1.462845010615735,-0.358249524912246,53.605331370353255,63.481447113474026,-1.7194690608857002,-5.8765923347854425,-14.890270653380469,-9.399586849559682,20.165013240403752,4.309997558593722,7.875667621046318,4.461998748779308,-8.209531261011875,17.133528758570492,-1.8737662561162836,10.7977637536749,3.098375983759155,68.37692871831027,8.497633081332026,6.33576500489559,12,-1.7549972534179688,-10.525001525878906,-20.737499237060547,-11.525001525878906,0.899993896484375,3,-0.06918309171434855,1.653688537636632,180.4600067138672,1.904756368709401,172.97999572753906,1.179106789040971,173.0,-0.06918309171434855
12737,2022-12-02,177.66000366210938,177.99000549316406,173.47999572753906,175.13999938964844,3822900.0,0.0009014290823063931,1.8364770518941484,-0.99213028877635,47.33469253324551,61.43679871010304,-1.6974077412039605,-4.60788481880158,-14.875719760115885,-9.283488931307915,21.38396886082235,4.510009765625,6.85794215150662,3.56500244140625,-6.579948588375487,13.709953471187987,-1.5074730734846185,8.637477956297118,2.860000610351534,70.05235919976886,13.798810206397782,5.072475514890862,12,-1.9150009155273438,-8.685005187988281,-20.367504119873047,-11.850006103515625,1.209991455078125,4,-0.08133511567254359,1.462845010615735,177.5,1.653688537636632,180.4600067138672,1.904756368709401,172.97999572753906,-0.08133511567254359
12738,2022-12-05,177.38999938964844,178.63999938964844,175.33999633789062,176.74000549316406,4875300.0,-0.001519780856103381,1.0952440926573597,0.25793364860037177,49.92319047590028,60.29908612416523,-1.207978239712105,-3.3486639490615744,-14.387822974626403,-8.792993356491365,22.6777359343469,3.3000030517578125,6.30155269397909,2.557997894287098,-6.1219921774898864,11.237987966064082,-1.7819971416014084,6.897992930175604,3.1300048828124716,67.2250902345381,13.072034648762006,4.339995035888498,12,-1.6449966430664062,-8.415000915527344,-19.99250030517578,-11.904998779296875,0.7400054931640625,0,-0.046338583059845284,1.8364770518941484,177.66000366210938,1.462845010615735,177.5,1.653688537636632,180.4600067138672,-0.046338583059845284
12739,2022-12-06,174.33999633789062,178.16000366210938,173.17999267578125,178.13999938964844,4417900.0,-0.017193771138463543,1.5937478890085393,-5.846213437250575,45.44684508578813,57.58627627677798,2.398368003177211,0.4032780443618833,-11.124119198543042,-5.580947575488381,23.330262932586486,4.980010986328125,5.683110843841831,-0.9245048522949162,-8.475041730678697,6.626032026088865,-4.6997732914867925,2.85076358689696,5.607007751464806,35.28789570980519,-15.982085419472092,3.775268439191887,12,1.4050064086914062,-5.364997863769531,-16.939998626708984,-10.879997253417969,4.6699981689453125,1,-0.04250317665343961,1.0952440926573597,177.38999938964844,1.8364770518941484,177.66000366210938,1.462845010615735,177.5,-0.04250317665343961
12740,2022-12-07,173.75,175.02999877929688,172.25,172.52999877929688,3242800.0,-0.0033841708746348287,-2.1235962761671265,-0.3210526949810671,50.45382321884236,54.97846239510189,2.7316426131334595,1.5151565206668351,-10.330931379593295,-4.816802877059217,23.45110693478819,2.779998779296875,5.004517220693771,-1.7965011596679688,-8.606968948280013,5.013966628944075,-5.201735053973977,1.6087327346380391,5.658383917236279,18.13783827168017,-33.938624552846505,3.4052338943060203,12,1.9950027465820312,-4.775001525878906,-16.270000457763672,-10.599998474121094,1.649993896484375,2,0.008115128990557663,1.5937478890085393,174.33999633789062,1.0952440926573597,177.38999938964844,1.8364770518941484,177.66000366210938,0.008115128990557663
12741,2022-12-08,176.36000061035156,176.52000427246094,172.85000610351562,173.75999450683594,3902700.0,0.015021586246627638,1.513685816707252,2.1311504114866047,51.53092307634806,53.27330317495289,-0.32306120341462474,-0.21013106869594367,-12.770599842626325,-7.3150668607395914,23.82846586063949,3.6699981689453125,4.907846745680928,0.24499969482423012,-4.413328009966364,4.903327399614824,-2.084164157571081,2.574163547219541,2.542080345092728,64.3192645215211,10.205822646756374,2.3291638523953018,12,-0.6149978637695312,-7.385002136230469,-18.512500762939453,-14.410003662109375,-2.600006103515625,3,0.0018144254044127894,-2.1235962761671265,173.75,1.5937478890085393,174.33999633789062,1.0952440926573597,177.38999938964844,0.0018144254044127894
12742,2022-12-09,174.25999450683594,176.5800018310547,174.1199951171875,175.9600067138672,3966700.0,-0.011907496576592624,-1.4848414790154283,-0.6538493139429792,48.66975519330062,52.19724453819662,1.4934820379999962,1.9563091360533633,-10.380916812753014,-5.125418562895732,23.276195547175355,2.4600067138671875,3.8129401753204775,-1.8335060119628963,-6.52338904402788,2.8563770201020873,-4.178447527995388,0.5114355040695955,4.166161664523884,31.45531610053131,-23.68246565841014,2.3449415160324896,12,1.4850082397460938,-5.284996032714844,-16.034996032714844,-12.30999755859375,-3.3300018310546875,4,0.023757600827228442,1.513685816707252,176.36000061035156,-2.1235962761671265,173.75,1.5937478890085393,174.33999633789062,0.023757600827228442
12743,2022-12-12,177.47999572753906,177.57000732421875,172.91000366210938,174.11000061035156,5347000.0,0.018478143705994432,1.6253406345904218,-1.9823358345600115,57.25299369562537,52.34882741982176,-1.144565064604592,-1.498844467151116,-13.149538789477987,-8.255463487511577,22.014707763642235,4.660003662109375,2.368728020629135,1.4869956970214844,-2.9771392641225987,5.951130658165567,-0.7450717835505429,3.7190631775935117,0.4987911467813433,88.49395070717085,27.081997969438696,2.2320674805720375,12,-1.7349929809570312,-6.959999084472656,-19.25499725341797,-15.529998779296875,-4.4799957275390625,0,0.007831865129083626,-1.4848414790154283,174.25999450683594,1.513685816707252,176.36000061035156,-2.1235962761671265,173.75,0.007831865129083626
12744,2022-12-13,177.5,183.08999633789062,175.8699951171875,182.1300048828125,6951000.0,0.00011271282929059545,1.204584634021339,-1.3738906799000254,50.463266851805095,50.52009127791207,-0.5095662762853976,-1.5959485175336567,-12.871748706420817,-8.142328623050332,20.959623290685347,7.220001220703125,1.5091730125008098,1.50400009155274,-2.9643077823112947,5.972307965416775,-0.7301538453792773,3.7381540284847574,-6.529998779296875,48.43175067918526,-7.927887741562628,2.234153936932013,12,0.1699981689453125,-5.180000305175781,-19.275001525878906,-15.550003051757812,0.6699981689453125,1,0.0035493232834507005,1.6253406345904218,177.47999572753906,-1.4848414790154283,174.25999450683594,1.513685816707252,176.36000061035156,0.0035493232834507005
12745,2022-12-14,175.82000732421875,179.80999755859375,174.13999938964844,176.75999450683594,5114600.0,-0.009464747469190127,-1.6372065790174057,0.20302077565978538,44.7578213872929,49.53703461312759,0.4950896412025827,-0.05669018119510838,-11.078526744615885,-6.32643727560793,19.56538278983724,5.6699981689453125,1.3419914932108838,-0.08849258422850426,-4.495133063970201,4.318147895513192,-2.2918128240993383,2.1148276556423298,-4.607606201171876,29.00394583124717,-21.993750317099053,2.203320239870843,12,1.8499908447265625,-1.82501220703125,-17.595008850097656,-13.870010375976562,1.2199859619140625,2,0.01814348225304485,1.204584634021339,177.5,1.6253406345904218,177.47999572753906,-1.4848414790154283,174.25999450683594,0.01814348225304485
12746,2022-12-15,170.00999450683594,174.52000427246094,169.08999633789062,173.52999877929688,6007300.0,-0.03304523134656079,-1.0261221329279506,3.74473645764005,39.629844960371585,48.68094043836382,5.733893830134463,5.777836695029691,-5.305893741230079,-0.3752485767745384,18.51953360654599,6.730010986328125,1.1961327502868073,-5.726004791259754,-10.761455941205185,-0.6905536413143238,-8.243730366232484,-3.208279216287025,13.080001831054688,6.571415492466517,-41.02463768599819,2.517725574972718,12,6.0800018310546875,3.9850006103515625,-9.764995574951172,-8.05999755859375,5.029998779296875,3,0.03170401484503138,-1.6372065790174057,175.82000732421875,1.204584634021339,177.5,1.6253406345904218,177.47999572753906,0.03170401484503138
12747,2022-12-16,169.5500030517578,170.0500030517578,167.47999572753906,169.0,10423600.0,-0.0027056730188861344,2.3161319538102596,-0.1562506773246867,44.33126423144791,48.05961530009133,5.50098921467378,6.092611385666345,-4.848777836427615,0.053828734712993764,17.781124914326785,2.57000732421875,-0.22675456799061067,-5.895496368408203,-11.642390638341908,-0.14860209847449823,-8.768943503375056,-3.0220492334413507,13.259993286132811,13.260776702635441,-37.510034447143696,2.873447134966852,12,5.734992980957031,5.734992980957031,-9.305004119873047,-10.605003356933594,4.5500030517578125,4,0.024830382655864458,-1.0261221329279506,170.00999450683594,-1.6372065790174057,175.82000732421875,1.204584634021339,177.5,0.024830382655864458
12748,2022-12-19,167.61000061035156,169.8699951171875,166.0500030517578,169.6300048828125,4507000.0,-0.011442066685271812,2.056012304762602,-3.672714662227771,41.70017150199141,47.64331823522504,6.602086419023124,7.838283626969911,-2.7002061006891154,1.8841003631591207,16.888994294696186,3.8199920654296875,-0.7702090815160432,-7.456999206542974,-14.19005324238239,-0.7239451707035585,-10.823526224462682,-4.0904721886232664,14.586795703125006,9.154918857058938,-43.66266105874511,3.3665270179197133,12,6.959999084472656,6.959999084472656,-4.689998626708984,-7.029998779296875,7.6300048828125,0,0.019807839945945593,2.3161319538102596,169.5500030517578,-1.0261221329279506,170.00999450683594,-1.6372065790174057,175.82000732421875,0.019807839945945593
12749,2022-12-20,166.08999633789062,167.77999877929688,165.72000122070312,166.66000366210938,3777600.0,-0.009068696777792762,-2.1450403019149236,0.2821812468368295,22.773789142160993,44.56775889337155,7.631268950526362,9.340197174389914,-0.9047222686868679,3.2342842258392466,16.31393708637044,2.05999755859375,-1.1305777928478733,-8.66150360107423,-16.432156171494512,-0.8908510306539483,-12.546829886284371,-4.776177315864089,15.137992379882832,2.625941897461777,-42.46009918390936,3.8853262852101373,12,8.31500244140625,8.31500244140625,-0.3699989318847656,-2.7099990844726562,7.040008544921875,1,0.04160397263211313,2.056012304762602,167.61000061035156,2.3161319538102596,169.5500030517578,-1.0261221329279506,170.00999450683594,0.04160397263211313
12750,2022-12-21,168.72999572753906,168.91000366210938,166.5,167.0,3632100.0,0.015894993364185872,1.3062108037467786,-3.0350412249705534,33.179906644620345,42.52875706762402,4.698381457344993,6.357487282803618,-3.1252107450651465,0.439528828641528,15.293265423426302,2.82000732421875,-1.5723057100449864,-5.597003936767578,-13.719493200468122,2.525485326932966,-9.658248568617864,-1.535759304917292,11.257353990468772,34.20447117043541,-7.60762486801098,4.061244631850274,12,5.6750030517578125,5.6750030517578125,-2.8449974060058594,-5.18499755859375,8.480010986328125,2,0.05594738742629812,-2.1450403019149236,166.08999633789062,2.056012304762602,167.61000061035156,2.3161319538102596,169.5500030517578,0.05594738742629812
12751,2022-12-22,164.6999969482422,166.52000427246094,161.49000549316406,166.07000732421875,7188700.0,-0.023884305584908616,3.4317086450624132,-0.7919154678638525,28.356715009920237,40.271752602803986,7.711408563078805,9.763385105712473,1.3473712691700825,4.3149943647516125,14.224729649452561,7.239990234375,-1.7301748117314446,-8.91300277709962,-17.788911530084363,-0.03709402411487872,-13.350957153591992,-4.47504840060725,14.145964889981258,37.49991087153379,-0.7094139190528992,4.437954376492368,12,7.590003967285156,7.590003967285156,1.9350013732910156,-0.404998779296875,17.40000915527341,3,0.07492408358555425,1.3062108037467786,168.72999572753906,-2.1450403019149236,166.08999633789062,2.056012304762602,167.61000061035156,0.07492408358555425
12752,2022-12-23,164.3800048828125,164.8000030517578,162.27999877929688,163.02999877929688,2597000.0,-0.0019428783931929594,1.3013711992419386,-0.9853984518572144,28.309449610135218,37.055803259971746,7.244362250103961,9.574835284049243,2.025409757904839,4.377228917223505,13.098448874499487,2.5200042724609375,-2.107479508934034,-8.598494720458973,-18.21710416185516,1.0201147209372152,-13.407799441157067,-3.789189999760879,12.730361320905018,34.48690892603848,-0.049963792288060915,4.809304720698096,12,7.909996032714844,7.909996032714844,3.0274925231933594,-0.0850067138671875,20.339996337890625,4,0.06484966593668062,3.4317086450624132,164.6999969482422,1.3062108037467786,168.72999572753906,-2.1450403019149236,166.08999633789062,0.06484966593668062
12753,2022-12-27,163.77999877929688,164.58999633789062,161.97000122070312,163.66000366210938,3535600.0,-0.003650116107146828,2.0115055423039148,0.08888487013133801,30.827897091301168,34.87409550880464,6.366120822222257,9.959304373116083,3.177299829598212,4.690378963237265,12.872228834380884,2.6199951171875,-2.798716935546935,-8.737500762939447,-19.19866060655704,1.7236590806781464,-13.96808068474823,-3.5069208411306647,11.768331353365284,30.862450825352628,-3.431560282792173,5.230579921808794,12,6.870002746582031,8.510002136230469,4.409999847412109,0.5149993896484375,18.509994506835938,1,0.06301140188751342,1.3013711992419386,164.3800048828125,3.4317086450624132,164.6999969482422,1.3062108037467786,168.72999572753906,0.06301140188751342
12754,2022-12-28,161.19000244140625,165.16000366210938,160.8300018310547,163.61000061035156,2998600.0,-0.015813874448618037,-1.7579634858078657,-20.167472024415055,28.74070087100077,33.09441545143885,7.151273795483775,12.248734625408133,6.215032017769175,6.985286292386434,12.907196314523006,4.3300018310546875,-3.349062169136971,-10.737997436523443,-22.35439646923112,0.8784015961842329,-16.546196952877295,-4.929797920169591,12.952495227306088,4.455452088735126,-30.565185174459206,5.808199516353845,12,6.4850006103515625,10.769996643066406,8.36749267578125,3.1049957275390625,19.80999755859375,2,0.08716423375491344,2.0115055423039148,163.77999877929688,1.3013711992419386,164.3800048828125,3.4317086450624132,164.6999969482422,0.08716423375491344
12755,2022-12-29,165.02000427246094,166.0399932861328,162.82000732421875,163.25999450683594,4081600.0,0.023760790204385707,-1.4393979677945137,-0.7272773129378235,31.56698189581961,32.198541777599736,1.819525966841411,7.591940300657313,2.8697389714164956,2.903421647579364,12.049048323027849,4.8499908447265625,-4.508981643566642,-6.135995483398432,-17.41218399287399,5.140193026077128,-11.774089738136212,-0.4979012286606519,7.524993895732479,73.6379726468222,40.57507808361393,5.638094254737775,12,0.4199981689453125,6.939994812011719,4.897491455078125,-0.725006103515625,18.470001220703153,3,0.049145560540413635,-1.7579634858078657,161.19000244140625,2.0115055423039148,163.77999877929688,1.3013711992419386,164.3800048828125,0.049145560540413635
12756,2022-12-30,165.22000122070312,165.38999938964844,162.2100067138672,163.69000244140625,3249000.0,0.0012119557815062354,2.4010705659638356,0.8693126647246497,34.3381963011977,31.088200896460826,0.9706928643280719,6.771989477401178,3.130017224642444,2.5314406255760105,11.183298364207594,3.17999267578125,-5.47853646708333,-5.321998596191406,-16.480416241902645,5.836419049519833,-10.901207419047012,0.2572102266641991,5.919197387033648,84.26116295007644,48.888372958497634,5.579208822855614,12,0.12999725341796875,6.739997863769531,5.694995880126953,-0.9250030517578125,11.279998779296875,4,0.07256993950234669,-1.4393979677945137,165.02000427246094,-1.7579634858078657,161.19000244140625,2.0115055423039148,163.77999877929688,0.07256993950234669
12757,2023-01-03,163.2100067138672,167.64999389648438,162.58999633789062,167.22000122070312,4294100.0,-0.012165564047847743,1.0780363392541021,-2.620913533459659,24.195312543113687,29.143216567696633,2.2202673470876277,8.057007308392997,5.551925687045895,4.269634932942267,10.622886481335026,5.05999755859375,-6.262750538869113,-6.609493255615234,-17.698376965972642,4.479390454742173,-12.153935110793952,-1.0650514004365164,6.692088280667747,34.89747289995637,5.986212979961326,5.544441855178708,1,1.6599960327148438,8.749992370605469,8.222492218017578,1.084991455078125,11.779998779296875,1,0.11574044857902344,2.4010705659638356,165.22000122070312,-1.4393979677945137,165.02000427246094,-1.7579634858078657,161.19000244140625,0.11574044857902344
12758,2023-01-04,169.1699981689453,169.69000244140625,165.3000030517578,165.3000030517578,6285300.0,0.036517316401603495,-1.268736397186386,-0.9650873861772685,37.600466622118304,30.790625176580782,-3.9059161272665506,1.527958075376489,-0.1118309441847316,-1.9133338926911847,9.78103245223972,6.4799957275390625,-6.287309475896734,-0.23850173950194176,-10.739698105815677,10.262694626811793,-5.4890999226588235,5.01209644365494,-8.339996337890625,94.1308776903086,64.89267288256445,5.250598183156872,1,-3.9099960327148438,2.7900009155273438,2.6300010681152344,-4.875,6.6199951171875,2,0.09191939008138106,1.0780363392541021,163.2100067138672,2.4010705659638356,165.22000122070312,-1.4393979677945137,165.02000427246094,0.09191939008138106
12759,2023-01-05,166.92999267578125,170.0399932861328,165.83999633789062,167.7899932861328,6876800.0,-0.013241151016192831,-1.7631619894694046,-0.22222266031605842,36.98387080919406,31.213287861533413,-1.7145274557883852,3.356447801080776,2.3422690820284515,0.03539394624090164,9.294070548826392,4.1999969482421875,-6.582267218700167,-2.108007049560541,-12.397345197101203,8.18133109798012,-7.252676123330872,3.0366620242097895,-5.922790832519524,60.280894716123676,29.731940299420245,5.144669073770336,1,-1.4949951171875,5.030006408691406,4.870006561279297,-2.6349945068359375,9.780014038085938,3,0.09201462459885468,-1.268736397186386,169.1699981689453,1.0780363392541021,163.2100067138672,2.4010705659638356,165.22000122070312,0.09201462459885468
12760,2023-01-06,175.16000366210938,176.16000366210938,167.4199981689453,169.6199951171875,6725900.0,0.04930217065493325,1.318301217059064,-6.44186582920814,57.04130472062891,34.4004644960566,-9.986734527032752,-5.0198851898101395,-5.59004141363954,-8.441313857756768,9.376750118744821,9.230010986328125,-6.424731643066991,6.051503753662104,-4.391941511601374,16.49494901892558,0.8297811210303792,11.273226386293828,-13.7914901611328,92.83153965043692,56.802048462801125,5.221722632631735,1,-6.665000915527344,-3.2000045776367188,-4.070003509521484,-10.865005493164062,1.17999267578125,4,0.03334092381703879,-1.7631619894694046,166.92999267578125,-1.268736397186386,169.1699981689453,1.0780363392541021,163.2100067138672,0.03334092381703879
12761,2023-01-09,176.67999267578125,180.3800048828125,176.32000732421875,177.14999389648438,5733900.0,0.008677717412041153,-5.82368630266971,-0.08483763461591429,59.473812901972686,37.86317152848299,-10.760200589720029,-6.86673300145759,-6.650228635309105,-10.169092665759877,9.463606528131628,5.220001220703125,-5.522033956048773,7.555493164062511,-2.9356005859573884,18.04658691408241,2.3099462890525615,12.801040039072461,-14.423989765136696,79.20174013582803,38.62773213979659,5.245546875009954,1,-6.074989318847656,-4.719993591308594,-5.407493591308594,-12.384994506835938,1.82000732421875,0,0.0385443349540977,1.318301217059064,175.16000366210938,-1.7631619894694046,166.92999267578125,-1.268736397186386,169.1699981689453,0.0385443349540977
12762,2023-01-10,178.39999389648438,179.6199951171875,175.8300018310547,176.6300048828125,4267700.0,0.0097351216436794,-1.2492574347085883,-3.7659242906304784,64.4212732303001,41.595768877260646,-11.490693514551651,-8.707090101500711,-7.845177270557656,-11.98281003908832,9.5043440476467,3.7899932861328125,-5.077025605423557,9.068494415283197,-1.996899585172173,20.133888415738568,3.535797415055498,14.601191415510897,-14.694070828066373,86.86995526584997,40.573380349998835,5.5326970002276905,1,-7.794990539550781,-6.439994812011719,-7.0399932861328125,-14.104995727539062,-2.3199920654296875,1,-0.010650190367085033,-5.82368630266971,176.67999267578125,1.318301217059064,175.16000366210938,-1.7631619894694046,166.92999267578125,-0.010650190367085033
12763,2023-01-11,178.8699951171875,179.0500030517578,176.92999267578125,178.22000122070312,5013900.0,0.002634536080622585,3.197999758278946,0.3672304694908533,67.57426282729192,45.910609094626324,-10.722679249233977,-9.557641988811127,-7.922133637471973,-12.572688313402182,9.808235936993817,2.1200103759765625,-4.001435338579569,9.4689956665039,-1.826949473107078,20.76494080611488,3.8210230966984113,15.11696823630939,-13.830145503617928,89.61479451019736,36.23293970323296,5.647972569805487,1,-7.574989318847656,-6.909996032714844,-6.5099945068359375,-14.574996948242188,-3.54998779296875,2,-0.021691674008720407,-1.2492574347085883,178.39999389648438,-5.82368630266971,176.67999267578125,1.318301217059064,175.16000366210938,-0.021691674008720407
12764,2023-01-12,178.1300048828125,181.1699981689453,176.99000549316406,179.72000122070312,4324900.0,-0.004137028314280422,-1.1602056587704634,-2.4461711817456218,63.639024446403575,49.47416937802454,-8.188116498517473,-9.241868778173824,-6.76606002237304,-11.926001030414568,9.36782444474273,4.17999267578125,-2.8257702741627213,8.69750518798827,-2.6966222880400323,20.091632664016572,3.0004414499741188,14.394568926002421,-11.862942847703493,77.8909579190341,21.1710550008046,5.697063738014149,1,-6.44000244140625,-6.170005798339844,-5.7700042724609375,-13.835006713867188,-7.3700103759765625,3,-0.013136538104398077,3.197999758278946,178.8699951171875,-1.2492574347085883,178.39999389648438,-5.82368630266971,176.67999267578125,-0.013136538104398077
12765,2023-01-13,179.00999450683594,179.11000061035156,176.22000122070312,177.07000732421875,3736700.0,0.004940153819691151,1.700934779353569,-1.2201205351144893,72.85214407898906,53.75349690889024,-7.682867022480195,-10.404039530655496,-7.284341698114417,-12.815128411692655,9.206379872782424,2.8899993896484375,-1.6344741411776056,9.41799545288086,-2.432774202002065,21.268765107763784,3.492610625439397,15.343380280322322,-11.252638858343289,59.550465479109164,0.38286556258864124,5.925384827441465,1,-7.129997253417969,-7.049995422363281,-6.649993896484375,-14.714996337890625,-9.209991455078125,4,-0.012848376423367336,-1.1602056587704634,178.1300048828125,3.197999758278946,178.8699951171875,-1.2492574347085883,178.39999389648438,-0.012848376423367336
12766,2023-01-17,175.39999389648438,179.82000732421875,175.3000030517578,178.8000030517578,5659400.0,-0.020166475175293685,-1.5111198708085907,-1.7525936180086361,65.92485085184676,58.39011227652725,-2.7680670707473496,-6.713746610666703,-3.2049551694452703,-9.252594854207416,9.943066083688906,4.5200042724609375,-0.09054309401801675,5.538494873046886,-6.5940971694718655,17.67108691556564,-0.5278011482124896,11.604790894306262,-6.301373995946449,1.70342296254705,-58.083368322484844,6.066296021259374,1,-2.1649932861328125,-3.4399948120117188,-3.0399932861328125,-11.104995727539062,-3.579986572265625,1,0.005359193124949702,1.700934779353569,179.00999450683594,-1.1602056587704634,178.1300048828125,3.197999758278946,178.8699951171875,0.005359193124949702
12767,2023-01-18,173.75999450683594,177.32000732421875,173.58999633789062,176.3699951171875,5874300.0,-0.009350053858133589,-1.5288236237333899,0.767645171279446,64.0011285691105,61.32351915952639,0.5876213235254681,-4.998446528688305,-1.0414403329352524,-7.664811740450858,10.85162326645095,3.730010986328125,1.1700019821513763,3.6879959106445312,-8.567306158466664,15.943297979755727,-2.4396551239110806,9.815646945200143,-3.4542367794572613,2.2427193651701116,-58.674581657383854,6.127651034555601,1,-0.25499725341796875,-1.7999954223632812,-1.399993896484375,-9.464996337890625,-4.6199951171875,2,0.027279038000761258,-1.5111198708085907,175.39999389648438,1.700934779353569,179.00999450683594,-1.1602056587704634,178.1300048828125,0.027279038000761258
12768,2023-01-19,170.92999267578125,173.72999572753906,169.6199951171875,173.3800048828125,5995700.0,-0.016286843465245116,1.6095292533351417,0.9387017755146186,63.573017270341886,64.2778687663206,4.127593501388162,-2.0100211157472927,2.092367709050535,-4.985764341316383,11.324894469248873,4.1399993896484375,2.3012626436442076,0.6919944763183707,-11.512729710108914,12.896718662745656,-5.410367616895286,6.794356569532027,10.240005493164062,11.341967207483806,-54.3744415976514,6.102362093213643,1,3.3650054931640625,1.0300064086914062,1.4300079345703125,-6.6349945068359375,-0.1899871826171875,3,0.03012934754547114,-1.5288236237333899,173.75999450683594,-1.5111198708085907,175.39999389648438,1.700934779353569,179.00999450683594,0.03012934754547114
12769,2023-01-20,173.0,173.58999633789062,169.75,172.44000244140625,7569900.0,0.012110263926267795,3.4138136663392733,-0.22856929324132433,61.69402174423446,64.79483732449899,3.3627998851327163,-3.7268845288379,0.25848053205652377,-7.071358648739249,11.764553103651851,3.839996337890625,4.073173318793636,2.416501617431635,-9.68458981824321,14.51759305310648,-3.634044100405788,8.467047335269058,7.938998107910152,33.1372631150631,-30.272702837976745,6.050545717837428,1,2.3949966430664062,-1.0400009155273438,0.13249969482421875,-8.705001831054688,-1.5500030517578125,4,0.01341044696080207,1.6095292533351417,170.92999267578125,-1.5288236237333899,173.75999450683594,-1.5111198708085907,175.39999389648438,0.01341044696080207
12770,2023-01-23,178.1699981689453,179.02000427246094,172.55999755859375,173.64999389648438,7847600.0,0.029884382479452576,1.0771670734848577,8.071471389645776,66.56434281975845,65.58267398203074,-1.4922558632631535,-8.594019813940292,-4.688469083337111,-12.202289626634524,12.815044113526291,6.4600067138671875,5.273600515052266,7.114499664306635,-5.411152253182678,19.640151581795948,0.8516737055619785,13.377325623051291,2.5426198791503793,83.82345901374487,22.098815007576945,6.262825958744662,1,-2.7750015258789062,-7.1699981689453125,-3.174999237060547,-13.639999389648438,-6.0,0,-0.04158951416210388,3.4138136663392733,173.0,1.6095292533351417,170.92999267578125,-1.5288236237333899,173.75999450683594,-0.04158951416210388
12771,2023-01-24,177.0399932861328,178.52000427246094,175.33999633789062,176.75,5351600.0,-0.006342284865160086,-1.0450207784434076,0.0641577460224223,68.09734318905168,65.9911261996698,-0.34175366302133625,-6.842975198506991,-3.2433654680306176,-11.02023132846071,13.03879809459248,3.1800079345703125,6.758612112130606,5.367494964599615,-7.055275241559542,17.790265170758772,-0.8438901384799635,11.578880067679194,3.4507723033447064,78.93607385246713,13.247166908569739,6.211385103079581,1,-1.6449966430664062,-6.0399932861328125,-1.2074966430664062,-12.509994506835938,-2.959991455078125,1,-0.04089465944948212,1.0771670734848577,178.1699981689453,3.4138136663392733,173.0,1.6095292533351417,170.92999267578125,-0.04089465944948212
12772,2023-01-25,175.0399932861328,178.2100067138672,171.5,176.6300048828125,6720700.0,-0.011296882488961657,1.8252569089968744,-5.482925545908971,58.56933593749999,64.9905787674707,1.2644814504848796,-4.2197570231204224,-1.2577179932783054,-8.954849640923328,12.962622620403655,6.7100067138671875,6.7754530993379944,2.8344955444335938,-9.178853059439064,14.847844148306251,-3.172178757502735,8.841169846369922,5.2333568938989,57.65949883043119,-4.248621551124373,6.006674301936325,1,0.35500335693359375,-4.0399932861328125,0.00250244140625,-10.509994506835938,0.6399993896484375,2,-0.018395715753087627,-1.0450207784434076,177.0399932861328,1.0771670734848577,178.1699981689453,3.4138136663392733,173.0,-0.018395715753087627
12773,2023-01-26,174.10000610351562,175.27000427246094,171.7899932861328,175.27000427246094,6287900.0,-0.005370128077419545,4.948746038577409,0.7358425381227028,60.88014781815403,64.68403691988742,1.627878597668854,-2.600297622805442,-0.49804410673357324,-7.969451725132444,12.828631267704477,3.480010986328125,6.528111771830538,1.3785079956054744,-9.979749736155526,12.736765727366475,-4.300620870275026,7.057636861485975,5.960276975259205,46.92561055703607,-14.560928148221059,5.679128865880497,1,0.6199951171875,-3.100006103515625,1.1849899291992188,-9.57000732421875,-1.0500030517578125,3,-0.028489411487545246,1.8252569089968744,175.0399932861328,-1.0450207784434076,177.0399932861328,1.0771670734848577,178.1699981689453,-0.028489411487545246
12774,2023-01-27,175.24000549316406,177.30999755859375,171.8699951171875,172.52999877929688,6074900.0,0.0065479572066793335,-1.6997436683818545,-2.316248679525803,50.15468276020366,62.162096773355714,0.038913652346025174,-2.7760667875410263,-1.7427397328683583,-9.006494073601942,12.629488782176018,5.44000244140625,5.923741854505124,1.81600723266601,-8.197614507486264,11.829628972818284,-3.190803637410113,6.822818102742133,4.611471826379017,49.734087344343195,-7.465825149442274,5.00681087007613,1,-0.5200042724609375,-4.2400054931640625,-0.6700057983398438,-10.710006713867188,-3.1800079345703125,4,-0.025679067900825525,4.948746038577409,174.10000610351562,1.8252569089968744,175.0399932861328,-1.0450207784434076,177.0399932861328,-0.025679067900825525
12775,2023-01-30,173.1300048828125,175.17999267578125,172.2100067138672,172.33999633789062,5048900.0,-0.012040633098666875,-4.6571818868801955,0.2915153460245604,43.28924338275761,59.647029276790256,1.3713338799727808,-0.02880979757551927,0.2316965528050332,-6.806357544797322,12.62621259511025,3.029998779296875,5.058353742389841,-0.699493408203125,-9.904362352588322,8.505375536182072,-5.301927880395738,3.9029410639894877,6.5168427926834624,23.219428643468394,-29.908668185672003,4.6024344721926,1,1.1899948120117188,-2.1300048828125,1.274993896484375,-8.600006103515625,3.089996337890625,0,-0.009703736424587217,-1.6997436683818545,175.24000549316406,4.948746038577409,174.10000610351562,1.8252569089968744,175.0399932861328,-0.009703736424587217
12776,2023-01-31,177.2100067138672,177.3000030517578,172.97999572753906,173.1699981689453,5852400.0,0.02356611630558403,1.047396243880215,5.113879553443813,47.93476585609486,57.861877864232966,-2.7098908930766754,-3.335507018406986,-3.806756792497083,-10.815014032160207,12.655184778235379,4.32000732421875,4.506210233647693,2.781008148193365,-5.586624279990417,11.148640576377147,-1.4028080658985118,6.964824362285242,2.2363039104625955,85.09688525447588,34.739997357992465,4.1838162140918875,1,-2.8900070190429688,-6.2100067138671875,-2.8050079345703125,-12.680007934570312,-3.7700042724609375,1,-0.028440880051766704,-4.6571818868801955,173.1300048828125,-1.6997436683818545,175.24000549316406,4.948746038577409,174.10000610351562,-0.028440880051766704
12777,2023-02-01,182.1000061035156,183.69000244140625,176.75999450683594,177.0,7835800.0,0.027594375060004728,-1.4838662043468274,1.262375078371083,54.86008559253542,56.89377434447668,-7.031930852310666,-7.101870341600971,-8.65878068980274,-15.645863514917693,13.599483406696278,6.9300079345703125,3.6614735805814007,6.726507568359352,-0.4950831410905039,13.948098277809208,3.115712213634424,10.33730292308428,-12.480010986328097,86.63869651574132,39.54377108997781,3.6107953547249227,2,-5.380004882812472,-9.840003967285128,-9.810005187988253,-17.57000732421872,-10.460006713867159,2,-0.04404175729627324,1.047396243880215,177.2100067138672,-4.6571818868801955,173.1300048828125,-1.6997436683818545,175.24000549316406,-0.04404175729627324
12778,2023-02-02,184.72000122070312,185.4499969482422,175.75,183.8699951171875,11667100.0,0.014387671770302868,7.398274632071234,0.16666766397194874,59.38478935821793,56.63719296825263,-8.370331742093498,-8.95636417663178,-11.203769688500216,-18.2280765656447,15.141497019884204,9.699996948242188,3.335635868801205,8.56900253295899,0.8297983756931444,16.308206690224836,4.699400454326053,12.438604611591927,-14.818605957031252,94.6244799034584,49.30072989002452,3.869602078632923,2,-6.245002746582031,-11.580001831054688,-12.430000305175781,-20.19000244140625,-10.830001831054688,3,-0.04893898053909651,-1.4838662043468274,182.1000061035156,1.047396243880215,177.2100067138672,-4.6571818868801955,173.1300048828125,-0.04893898053909651
12779,2023-02-03,182.2899932861328,185.2400054931641,181.58999633789062,181.69000244140625,5732200.0,-0.01315508834187884,-8.12498807911659,0.7058665134814921,54.47353853197644,55.29377026961018,-5.010905828385006,-5.603938717298519,-8.635824694965152,-15.771478568937596,16.84465757896309,3.650009155273466,3.1533375830220223,5.370994567871094,-1.5170791306335332,12.25906826637572,1.9269577186187803,8.815031417123407,-11.76665395507814,76.13288525013368,31.261686514864877,3.4440368492523112,2,-3.8149948120117188,-9.149993896484375,-10.819992065429688,-17.759994506835938,-6.55999755859375,4,-0.05068841173235106,7.398274632071234,184.72000122070312,-1.4838662043468274,182.1000061035156,1.047396243880215,177.2100067138672,-0.05068841173235106
12780,2023-02-06,181.0,182.5800018310547,179.44000244140625,180.50999450683597,4385700.0,-0.007076599559186825,-1.3878416560783018,0.8166882836143062,58.15376630855461,54.18892839399939,-3.6624010602459123,-4.06226930635367,-7.375427237026088,-14.335506905072094,17.248027042012566,3.1399993896484375,3.2033610095610356,3.78900146484375,-3.2779212862001827,10.855924215887683,0.2555400893217836,7.322462840365716,-9.879594364257827,64.31438241678637,13.405137372681608,3.5334613755219624,2,-2.5250015258789062,-7.1699981689453125,-11.182498931884766,-15.410003662109375,-6.6100006103515625,0,-0.049392278681802515,-8.12498807911659,182.2899932861328,7.398274632071234,184.72000122070312,-1.4838662043468274,182.1000061035156,-0.049392278681802515
12781,2023-02-07,183.4900054931641,184.2700042724609,179.3699951171875,181.07000732421875,4799900.0,0.013756936426321031,1.4623188016853905,4.938716407685706,63.82496492083125,54.772887169925085,-5.745450270147785,-6.3410348902102385,-9.923443242914658,-16.70524702662206,17.087817939208026,4.900009155273409,3.3174657100006755,5.938506317138689,-1.657154272007773,13.53416690628515,2.140676022565458,9.73633661171192,-11.796416204921911,79.79389616784073,21.78976530678389,3.7978302945732327,2,-4.870010375976591,-9.660003662109403,-14.790004730224638,-17.18000793457034,-6.360000610351591,1,-0.039620709874205184,-1.3878416560783018,181.0,-8.12498807911659,182.2899932861328,7.398274632071234,184.72000122070312,-0.039620709874205184
12782,2023-02-08,176.5,182.58999633789062,176.47000122070312,181.7899932861328,5657600.0,-0.03809474785494249,-1.2878525570636905,-2.185949292861756,57.07751773858188,54.3503727166393,1.6465936151051608,0.5263138523660587,-3.0122947326759686,-9.593046888261853,16.772581406337274,7.020004272460966,2.5754277031485344,-0.9564994812011776,-8.555003383353807,6.6420044209514515,-4.755751432277492,2.842752469875137,-4.256154405357819,7.731961195471442,-53.85410395792169,3.7992519510763088,2,2.1599960327148438,-2.4800033569335938,-7.845001220703125,-10.185005187988281,-0.7899932861328125,2,-0.017337096649256423,1.4623188016853905,183.4900054931641,-1.3878416560783018,181.0,-8.12498807911659,182.2899932861328,-0.017337096649256423
12783,2023-02-09,174.99000549316406,180.5,174.57000732421875,179.22000122070312,5572000.0,-0.00855520967045853,-1.3392512647960826,0.7996221353678411,52.565101621035176,54.618197034509464,3.683466926654461,1.8242557872087275,-1.4691207620334978,-8.009752593168542,16.279208200162483,5.92999267578125,1.7931957957853797,-2.272494506835926,-9.917030210245287,5.372041196573434,-6.094762358540606,1.549773344868754,-2.2179138443778754,3.9362534303679886,-58.71828588033278,3.8222678517046753,2,3.839996337890625,0.3849945068359375,-6.575004577636719,-8.515007019042969,4.1699981689453125,3,-0.019143985361189664,-1.2878525570636905,176.5,1.4623188016853905,183.4900054931641,-1.3878416560783018,181.0,-0.019143985361189664
12784,2023-02-10,175.7899932861328,176.13999938964844,173.11000061035156,173.86000061035156,5466400.0,0.00457161990888677,1.3041773033186355,-0.45626350476341637,46.54269891849622,54.97969209403597,3.3186955960067053,0.8853647266763289,-2.2253041783219487,-8.746852118908322,15.296125346412598,3.029998779296875,1.660828624423857,-1.3555061340331918,-9.01574974236749,6.304737474301106,-5.1856279382003265,2.474615670133943,9.660003662109375,24.014263408178003,-34.476974088092156,3.830121804167144,2,3.4250030517578125,-0.14499664306640625,-7.17999267578125,-8.579994201660156,2.6200103759765625,4,-0.010808316565504184,-1.3392512647960826,174.99000549316406,-1.2878525570636905,176.5,1.4623188016853905,183.4900054931641,-0.010808316565504184
12785,2023-02-13,176.7100067138672,177.8000030517578,175.69000244140625,176.52000427246094,3443200.0,0.005233593849889306,-1.2810742152059518,0.09844723443281364,49.51770439244492,55.155574153630425,3.307755655851423,-0.22745456793973062,-3.3310594456071385,-9.594955194864156,14.57646002432377,2.1100006103515625,1.5559571104392376,-0.32049331665038494,-7.931781919591714,7.290795286290944,-4.126137618121049,3.4851509848202795,8.493190307617198,32.25810862175999,-22.67016162163612,3.8056443014706596,2,2.5699920654296875,-0.2750091552734375,-8.012508392333984,-9.500007629394531,-0.3899993896484375,0,-0.00554587147922514,1.3041773033186355,175.7899932861328,-1.3392512647960826,174.99000549316406,-1.2878525570636905,176.5,-0.00554587147922514
12786,2023-02-14,176.33999633789062,177.64999389648438,173.3699951171875,175.16000366210938,4179200.0,-0.002093884680654745,1.2526381727942948,6.2104079665917125,51.995093583019184,54.837241708128616,3.957556049592853,0.2282939715869361,-3.059495593547979,-9.110386768537069,13.874804327018394,4.279998779296875,1.820421460770774,-0.737503814697277,-8.317945508590242,6.842937879195688,-4.527724661643759,3.0527170322492054,8.62133675537109,34.07170024513867,-19.663796064989505,3.790220846946478,2,2.94000244140625,1.1949996948242188,-6.112495422363281,-9.129997253417969,3.94000244140625,1,-0.011058165979008772,-1.2810742152059518,176.7100067138672,1.3041773033186355,175.7899932861328,-1.3392512647960826,174.99000549316406,-0.011058165979008772
12787,2023-02-15,178.5,178.7100067138672,174.77000427246094,174.8300018310547,3879700.0,0.012249085329289144,-1.0791606443326986,3.1101872446076655,56.5088631847152,54.5176943555172,1.3781119170479315,-1.6426102885179432,-5.300034287799463,-11.13125126059785,13.659026045005918,3.94000244140625,2.5695730452964085,1.185499572753912,-6.253289049715562,8.624288195223386,-2.533894738480825,4.904893883988649,6.224306443603524,72.93639830604715,17.581911533654534,3.7193943112347307,2,0.6750030517578125,-0.9650039672851562,-7.217498779296875,-11.290000915527344,1.0099945068359375,2,-0.00767504267331931,1.2526381727942948,176.33999633789062,-1.2810742152059518,176.7100067138672,1.3041773033186355,175.7899932861328,-0.00767504267331931
12788,2023-02-16,176.0800018310547,178.32000732421875,175.4199981689453,176.91000366210938,4212400.0,-0.013557412711178274,-1.6976714477335473,-0.2261586499083225,51.197257595028105,54.15366314030072,2.7308139522088197,1.2469267214649449,-2.9816478226226764,-8.563537187526151,14.375817232411295,3.0800018310546875,2.85441696904752,-1.4919990539550838,-8.332742390710507,5.3487442828003395,-4.91237072233281,1.928372614422642,8.412018495883785,53.035678279682394,-2.9045953232409047,3.4203716683777188,2,2.6100006103515625,1.4549942016601562,-4.7975006103515625,-8.870002746582031,0.970001220703125,3,-0.0021012898304175742,-1.0791606443326986,178.5,1.2526381727942948,176.33999633789062,-1.2810742152059518,176.7100067138672,-0.0021012898304175742
12789,2023-02-17,175.32000732421875,177.08999633789062,174.47999572753906,175.17999267578125,4060800.0,-0.004316188658182396,-2.389592374611101,-0.16869197536538286,53.246370779858225,53.60839697044557,2.67996914327901,2.3079730739868864,-2.2358654776036815,-7.645493947474819,15.04949781807325,2.6100006103515625,2.4699465519125283,-2.3679939270019474,-8.956325971378789,4.220338117374894,-5.662159949190368,0.9261720951864731,8.944372608387994,36.51700322605533,-22.58890548954446,3.2941660221884224,2,3.3699951171875,2.2149887084960938,-3.6925048828125,-6.110008239746094,2.1699981689453125,4,0.021902784493895933,-1.6976714477335473,176.0800018310547,-1.0791606443326986,178.5,1.2526381727942948,176.33999633789062,0.021902784493895933
12790,2023-02-21,170.75999450683594,174.91000366210938,170.58999633789062,173.5500030517578,7030300.0,-0.02600965449967152,-1.7603837603837604,-19.92654751525719,40.57292010483554,51.02483643533494,6.296865408928227,6.623999182297922,2.275674662020151,-2.9563358941787783,14.705248068626414,4.730010986328125,1.5004833402370252,-6.557506561279297,-13.829639594643368,0.7146264720847739,-10.193573077961332,-2.9214400445972615,13.281297839325703,2.0935708339518895,-51.505344104422804,3.6360665166820314,2,5.8300018310546875,6.775001525878906,1.0650062561035156,-1.5499954223632812,10.279998779296875,1,0.04479977395974433,-2.389592374611101,175.32000732421875,-1.6976714477335473,176.0800018310547,-1.0791606443326986,178.5,0.04479977395974433
12791,2023-02-22,169.8000030517578,171.94000244140625,168.75999450683594,171.02000427246094,4577400.0,-0.005621875649800989,1.0784382168146005,0.43727508395042824,29.689568445564603,47.98173095833302,5.711316472912131,7.392811373372581,3.0908978594022187,-1.9048416810806827,14.474358192834364,3.1800079345703125,0.8059626596262888,-7.155498504638672,-15.168823033041889,0.8578260237645452,-11.162160768840295,-3.148836240437049,13.70323745407299,10.452334361830683,-37.35757266757837,4.00666226420161,2,4.829994201660156,7.30499267578125,2.1199951171875,-0.5900039672851562,14.440002441406278,2,0.038398139901526074,-1.7603837603837604,170.75999450683594,-2.389592374611101,175.32000732421875,-1.6976714477335473,176.0800018310547,0.038398139901526074
12792,2023-02-23,171.82000732421875,173.02000427246094,168.49000549316406,172.75,4856600.0,0.011896373593381027,5.163258527268575,0.7622883157815744,28.268221334526103,45.28207759316535,3.3052211469442625,5.3958532482782005,1.014312978583348,-3.7512108207514814,15.032573509332464,4.529998779296875,0.03806674438297364,-4.974494934082031,-13.274136284401749,3.3251464162376863,-9.124315609241876,-0.8246742589221867,10.798638421672365,33.87590244932236,-7.681297103248305,4.149820675159854,2,1.779998779296875,5.149993896484375,0.7774925231933594,-2.6100082397460938,14.189987182617216,3,0.049237522374879106,1.0784382168146005,169.8000030517578,-1.7603837603837604,170.75999450683594,-2.389592374611101,175.32000732421875,0.049237522374879106
12793,2023-02-24,169.13999938964844,170.1300048828125,167.8000030517578,169.35000610351562,4118300.0,-0.01559776405732094,1.6327640755523753,0.2258154492354138,28.032102060980094,43.225344608996885,5.663741674010566,8.100535968344332,3.50162566357875,-0.852789684052027,15.672705561738026,4.0200042724609375,-1.3347717889343755,-7.406502532958996,-16.31894495786102,1.5059398919430294,-11.862723745410023,-2.950281320507969,12.348355136024509,14.42408295268458,-21.819352398009237,4.456221212451018,2,4.1150054931640625,7.4850006103515625,3.592498779296875,0.06999969482421875,15.020004272460938,4,0.06131012861894436,5.163258527268575,171.82000732421875,1.0784382168146005,169.8000030517578,-1.7603837603837604,170.75999450683594,0.06131012861894436
12794,2023-02-27,170.74000549316406,172.02000427246094,170.3800048828125,171.38999938964844,3310100.0,0.009459655370044562,-1.3941682259645372,3.095110077744678,33.035743569896454,41.39401562871372,3.6565917058729553,6.478259230034155,1.722898666428648,-2.3036549875884873,15.77387042977454,2.8800048828125,-1.9738464739075994,-5.581496429443348,-14.852801456036872,3.6898085971501757,-10.217148942740096,-0.9458439161466003,9.379513885117376,41.35024175843043,8.299956210736667,4.635652513296758,2,2.5149993896484375,5.8849945068359375,2.387493133544922,-1.5300064086914062,9.659988403320341,0,0.03695676089717814,1.6327640755523753,169.13999938964844,5.163258527268575,171.82000732421875,1.0784382168146005,169.8000030517578,0.03695676089717814
12795,2023-02-28,171.4499969482422,172.57000732421875,169.36000061035156,169.9499969482422,3674500.0,0.004158319270445077,-1.3955339452048554,-2.3077139771820274,28.847506589261144,38.82206151829616,2.3713778127886656,5.940526331849327,0.8929111141152362,-2.9436484908884495,15.96176685395529,3.2100067138671875,-2.2966982594089984,-4.787504577636724,-14.209773790114042,4.634764634840593,-9.498639183875383,-0.07636997139806567,7.437570797386883,69.92323837029156,41.01827184926731,4.711134606238655,2,1.8050079345703125,5.1750030517578125,2.2275009155273438,-0.6949996948242188,5.75,1,0.035228980183331426,-1.3941682259645372,170.74000549316406,1.6327640755523753,169.13999938964844,5.163258527268575,171.82000732421875,0.035228980183331426
12796,2023-03-01,172.1699981689453,172.42999267578125,169.80999755859375,171.0399932861328,4649800.0,0.004199482260244469,2.1757634046645826,0.7533365885416666,40.24335651833082,37.01478299980901,1.114900438437303,5.08425263803943,0.24610894847745612,-3.63106744510614,15.738357426940613,2.6199951171875,-2.4141040895762558,-3.8155029296875114,-13.396511877713635,5.765506018338613,-8.606007403700573,0.9750015443255506,5.6088131072966405,83.71636197814661,49.97958591960818,4.790504474013057,3,0.8900070190429688,4.4550018310546875,1.0275001525878906,-0.20999908447265625,5.9499969482421875,2,0.05151881983807449,-1.3955339452048554,171.4499969482422,-1.3941682259645372,170.74000549316406,1.6327640755523753,169.13999938964844,0.05151881983807449
12797,2023-03-02,174.0800018310547,174.9199981689453,170.11000061035156,171.1300048828125,4551100.0,0.011093707860966306,1.0777573814145556,2.6106054877390084,47.98582872890858,36.65795757024017,-1.6628850516686384,2.6800089543214938,-1.5521628749558545,-5.476932717688783,14.328357594204666,4.80999755859375,-2.7072669790981365,-1.5044990539550724,-10.67031037730834,7.661312269398195,-6.087404715631692,3.078406607721547,2.700928622738843,88.20229053440087,48.60175143353156,4.582905661676627,3,-1.6350021362304688,2.5449981689453125,-0.8825035095214844,-2.1200027465820312,5.339996337890625,3,0.05836399101126921,2.1757634046645826,172.1699981689453,-1.3955339452048554,171.4499969482422,-1.3941682259645372,170.74000549316406,0.05836399101126921
12798,2023-03-03,175.67999267578125,175.9499969482422,172.5,175.0,4379200.0,0.009191123781578048,4.655727043049754,0.23050623024760644,49.764855772335764,36.27112256940434,-3.716403868605198,0.38792762987978335,-2.9569845334906972,-6.886908746568054,12.676805515601385,3.4499969482421875,-3.0652096540812863,0.5474922180175668,-7.5508913289010025,8.645875764936136,-3.501699555441718,4.596683991476851,-7.8799896240234375,95.90281604697579,52.08637198198018,4.0491917734592855,3,-3.80499267578125,0.94500732421875,-2.482494354248047,-3.7199935913085938,4.19000244140625,4,0.05880010394876778,1.0777573814145556,174.0800018310547,2.1757634046645826,172.1699981689453,-1.3955339452048554,171.4499969482422,0.05880010394876778
12799,2023-03-06,173.0500030517578,176.5,172.8000030517578,175.2899932861328,4090100.0,-0.014970342290923866,-1.7007373251358817,-3.2941387667175297,42.70915782447412,36.50848231603085,-1.611771997287235,2.413951778849281,-0.10936068885069972,-4.04051021209068,10.982483768516351,3.6999969482421875,-3.8904136607445707,-1.620497894287098,-9.024072382728804,5.783076594154608,-5.322285138507937,2.0812893499337406,-5.087000122070322,51.680710880115925,6.137746213561428,3.701787244220847,3,-0.9000015258789062,3.5749969482421875,-0.19000244140625,-1.0900039672851562,4.5,0,0.06420110034339999,4.655727043049754,175.67999267578125,1.0777573814145556,174.0800018310547,2.1757634046645826,172.1699981689453,0.06420110034339999
12800,2023-03-07,172.05999755859375,174.0,171.14999389648438,172.77000427246094,3844100.0,-0.005720921558539094,-1.2529567509212518,0.31696866485013625,41.67962951756838,37.84071132403127,-0.46708763755847826,2.8457573556082707,1.0061541287529963,-2.7843253978583675,9.626936433245781,2.850006103515625,-4.397163384265696,-2.1635032653808537,-9.017120592361863,4.6901140616001555,-5.590311928871358,1.263305398109651,-3.755514746093752,33.63227472196626,-12.809768554815385,3.4268086634905073,3,0.09000396728515625,4.56500244140625,0.8000030517578125,-0.09999847412109375,7.0500030517578125,1,0.048471442846850676,-1.7007373251358817,173.0500030517578,4.655727043049754,175.67999267578125,1.0777573814145556,174.0800018310547,0.048471442846850676
12801,2023-03-08,176.22000122070312,176.36000061035156,173.0500030517578,173.61000061035156,3805400.0,0.02417763408774154,1.2906562336654364,-3.676022436655133,45.88744827039543,39.79840320579453,-4.046139564953137,-1.9887889661738427,-2.84749408984797,-6.620919730390028,8.130849928571827,4.3000030517578125,-4.870129477582935,2.3600006103515625,-3.041609123426923,7.761610344130048,-0.3408042565376661,5.060805477240791,-7.587697720703119,95.61817204942989,50.35763021467977,2.700804866889237,3,-4.069999694824219,0.404998779296875,-3.5600013732910156,-4.260002136230469,2.7599945068359375,2,0.005561205996768237,-1.2529567509212518,172.05999755859375,-1.7007373251358817,173.0500030517578,4.655727043049754,175.67999267578125,0.005561205996768237
12802,2023-03-09,173.44000244140625,177.91000366210938,172.97999572753906,176.36000061035156,4651200.0,-0.01577572784042336,-1.5677047115342586,-1.1187729831802582,45.29914669248923,41.71696372040665,-1.1311285894184664,0.5799421818356905,0.22318856880986004,-3.5749421011421134,7.434674203104148,4.9300079345703125,-4.53781282328319,-0.266998291015625,-5.525199185715962,4.991202603684712,-2.8960987383657937,2.3621021563345437,-4.492991081406245,33.87581711148832,-9.971558491656488,2.629100447350166,3,0.19499969482421875,3.18499755859375,-0.7800025939941406,-1.4800033569335938,6.6100006103515625,3,0.02698335222499959,1.2906562336654364,176.22000122070312,-1.2529567509212518,172.05999755859375,-1.7007373251358817,173.0500030517578,0.02698335222499959
12803,2023-03-10,171.63999938964844,175.27000427246094,170.97999572753906,175.0,5929700.0,-0.010378246231666832,1.1999992174998337,1.1506858620959945,43.68130730886304,42.89980413584739,1.1854564133065537,2.2304597891334197,2.318295528519286,-1.4209239672159697,6.968073656575083,4.290008544921875,-3.7799669677942234,-1.8995010375976449,-7.198884921809054,3.399882846613764,-4.549192979703349,0.7501909045080595,-2.1552084915218757,9.523851463675095,-33.794594124888114,2.649691942105701,3,1.9950027465820312,4.9850006103515625,2.8500022888183594,0.6200027465820312,8.680007934570312,4,0.045327422552799757,-1.5677047115342586,173.44000244140625,1.2906562336654364,176.22000122070312,-1.2529567509212518,172.05999755859375,0.045327422552799757
12804,2023-03-13,173.88999938964844,175.8300018310547,169.91000366210938,170.17999267578125,5453400.0,0.01310883248660577,-1.7858914934638292,-1.1041684642667382,55.837383752034704,45.89867937615556,-0.6377985036349969,-0.17832411651929192,0.47912513394632583,-3.3425443040754317,6.719377955276008,5.9199981689453125,-3.0410334218746016,0.44549865722655113,-4.7511422203028815,5.642139534755984,-2.152821781538165,3.0438190959912674,4.0200042724609375,49.74994659423828,1.166565544659015,2.5983204387647203,3,-0.029998779296875,2.6300048828125,1.9174995422363281,-0.75,3.19000244140625,0,0.03438953216705265,1.1999992174998337,171.63999938964844,-1.5677047115342586,173.44000244140625,1.2906562336654364,176.22000122070312,0.03438953216705265
12805,2023-03-14,175.72999572753906,176.1999969482422,172.8300018310547,175.9499969482422,5034600.0,0.010581381012990887,8.361081676768533,-0.05929941309292216,60.70782259468825,48.17250894019527,-2.0191675203448938,-2.208748578249015,-1.0436615606547548,-4.848430456601307,6.1701903996950564,3.3699951171875,-1.9858969331885419,2.3344955444335938,-2.749763961319246,7.418755050186434,-0.207634208442812,4.8766252973099995,2.020007934570316,72.7499008178711,18.54415121896517,2.542129752876418,3,-1.8199920654296875,0.3050079345703125,0.07750320434570312,-2.589996337890625,0.8899993896484375,1,0.010356839290206254,-1.7858914934638292,173.88999938964844,1.1999992174998337,171.63999938964844,-1.5677047115342586,173.44000244140625,0.010356839290206254
12806,2023-03-15,174.38999938964844,175.1300048828125,171.8800048828125,174.22999572753906,4918300.0,-0.0076253136656773135,2.963379233345739,-0.7272853377722291,54.757483502596145,48.92491502616056,-0.3700634484984846,-1.0775796209413784,0.5980662358501263,-3.196926533887421,6.042512739109554,3.8499908447265625,-1.1987505932470413,1.0919990539550781,-3.8265993041587762,6.0105974120689325,-1.367300125101849,3.5512982330120053,3.203204272460937,55.99994659423828,-0.7452786834773661,2.459299179056928,3,-0.4799957275390625,1.6450042724609375,1.7625007629394531,-1.25,2.6300048828125,2,0.027065779214535013,8.361081676768533,175.72999572753906,-1.7858914934638292,173.88999938964844,1.1999992174998337,171.63999938964844,0.027065779214535013
12807,2023-03-16,177.1300048828125,177.67999267578125,172.8000030517578,173.4600067138672,5028500.0,0.01571194164088463,1.0461285008237233,22.93696357047492,64.75804919678545,50.590825406654965,-2.94122954737216,-4.137622255200085,-1.7373496021114647,-5.623413923508167,5.9243385472725345,4.8799896240234375,-0.23171519381429562,3.9005043029785043,-0.7435526938322994,8.544561299789308,1.5784758045731166,6.222532801383892,-7.220001220703125,92.92164001775285,29.54980543462341,2.322028498405399,3,-3.220001220703125,-1.9350051879882812,-0.9050064086914062,-3.9900054931640625,-1.230010986328125,3,0.01044425446694075,2.963379233345739,174.38999938964844,8.361081676768533,175.72999572753906,-1.7858914934638292,173.88999938964844,0.01044425446694075
12808,2023-03-17,175.7100067138672,179.08999633789062,174.61000061035156,177.8800048828125,12963300.0,-0.008016700331966775,-1.0503364258204635,-0.5912804500305592,59.24136138667236,52.42773691356588,-1.6947468966555164,-2.895203000780697,-0.11305825279086434,-3.9907748657239495,5.917510040136073,4.4799957275390625,0.21897178403207818,2.4990058898925724,-2.099969260911962,7.097981040697107,0.19951831449031943,4.7984934652948255,-5.644603271484385,63.180911538845116,-2.8535500221876404,2.2994875754022606,3,-1.2100067138671875,-1.5600051879882812,0.6299896240234375,-2.57000732421875,-6.32000732421875,4,0.024699767640200765,1.0461285008237233,177.1300048828125,2.963379233345739,174.38999938964844,8.361081676768533,175.72999572753906,0.024699767640200765
12809,2023-03-20,179.16000366210938,179.8699951171875,175.52000427246094,175.8800048828125,4964600.0,0.01963460711637377,-1.1749954223632812,-1.5115214502190377,63.01047825480178,54.797831217702935,-4.678934806952753,-6.369325274018308,-3.242247551520677,-7.236727068964228,6.208690149762475,4.3499908447265625,0.42646923204432596,5.757003021240223,0.5120421948253977,11.001963847655048,3.1345226080328246,8.379483434447621,-8.733616503906262,91.11398844990374,24.51510156446271,2.622480413207412,3,-4.2700042724609375,-5.325004577636719,-2.0575027465820312,-6.0200042724609375,-14.699996948242188,0,0.006474679830310359,-1.0503364258204635,175.7100067138672,1.0461285008237233,177.1300048828125,2.963379233345739,174.38999938964844,0.006474679830310359
12810,2023-03-21,178.41000366210938,180.66000366210938,176.25,179.17999267578125,4217500.0,-0.004186202191726274,1.3646062589486603,-0.23475283543762038,60.51923117486033,56.423584873754585,-3.278198321833429,-5.287935345797507,-2.4388590535798187,-6.293115436600374,6.586566384106034,4.410003662109375,0.45850447976323494,4.624502563476568,-0.9163340190330302,10.165339145986167,1.854084272221769,7.394920854731367,-7.417000026367191,74.37357274689523,9.529323028459615,2.7704182912547934,3,-3.125,-4.180000305175781,-0.9800071716308594,-5.2700042724609375,-13.139999389648438,1,-0.007454749194297339,-1.1749954223632812,179.16000366210938,-1.0503364258204635,175.7100067138672,1.0461285008237233,177.1300048828125,-0.007454749194297339
12811,2023-03-22,176.32000732421875,181.47999572753903,176.25999450683594,177.3699951171875,4738000.0,-0.011714569222524451,-7.9229766034585705,1.3636399667076216,53.75336279072384,57.36294221800288,-1.310318247412681,-2.8295016737950505,-0.3676606885163096,-3.9511959051035888,6.673647734441163,5.220001220703097,0.8740025602718902,2.2085060119628963,-3.1076686515594076,7.5246806754852,-0.44958131979825566,4.866593343724048,-4.553643686367195,40.553078832455675,-20.45514552950778,2.658087331761147,3,-0.6250076293945312,-1.6800079345703125,1.5374908447265625,-3.1800079345703125,-9.120010375976562,2,0.0017013826026965884,1.3646062589486603,178.41000366210938,-1.1749954223632812,179.16000366210938,-1.0503364258204635,175.7100067138672,0.0017013826026965884
12812,2023-03-23,180.27999877929688,181.88999938964844,177.35000610351562,178.13999938964844,5083300.0,0.022459115758749038,-1.44086581649186,-2.0381183514503283,57.14287068216304,58.85867148170288,-4.691368673152937,-6.454099872635709,-4.356271506854,-7.6159558906036295,7.063954791814893,5.5699920654296875,1.54355214070452,5.745497894287098,-0.1208015854764426,11.611797374050639,2.8123481544053277,8.678647634168868,-7.542271932476581,77.88460329237773,20.410829349723016,2.933149739881768,3,-4.379997253417969,-5.43499755859375,-1.8725013732910156,-7.1399993896484375,-13.600006103515625,3,-0.018082951680218895,-7.9229766034585705,176.32000732421875,1.3646062589486603,178.41000366210938,-1.1749954223632812,179.16000366210938,-0.018082951680218895
12813,2023-03-24,179.50999450683594,180.4900054931641,177.66000366210938,179.8300018310547,5345400.0,-0.004271157519828872,2.451190919240704,-0.1495361754618637,60.64599906858007,59.39296207243014,-3.003450493375027,-5.1304063992003535,-3.639576046115849,-6.625649419234492,7.327081154689837,2.830001831054716,1.7966376867589702,4.456993865966808,-1.2321838749293192,10.146171606862936,1.6124049955187445,7.301582736414872,-5.673994954876264,62.63725734434586,4.2476722430611815,2.8445888704480593,3,-2.6249923706054688,-4.6649932861328125,-1.1549949645996094,-6.3699951171875,-15.569992065429688,4,-0.02011030427731475,-1.44086581649186,180.27999877929688,-7.9229766034585705,176.32000732421875,1.3646062589486603,178.41000366210938,-0.02011030427731475
12814,2023-03-27,177.0500030517578,179.80999755859375,176.41000366210938,179.6300048828125,4453200.0,-0.013703924741552131,1.3129311015959517,8.062321190158306,57.843458456112856,59.07469939036621,-0.0537229677414075,-2.2909032542802947,-1.2387220838224664,-3.945767993768129,7.914113399708166,3.399993896484375,2.247074433090745,1.681502532958973,-3.691672927676109,7.054677993594055,-1.005085197358568,4.368090263276514,-2.2475235192754894,14.184452807319891,-45.381332597978975,2.686587730317539,3,-0.16500091552734375,-2.2050018310546875,1.0624961853027344,-3.910003662109375,-13.699996948242188,0,-0.04326463445397455,2.451190919240704,179.50999450683594,-1.44086581649186,180.27999877929688,-7.9229766034585705,176.32000732421875,-0.04326463445397455
12815,2023-03-28,177.49000549316406,177.58999633789062,174.25,176.3699951171875,4061500.0,0.002485187426275459,4.060630931600911,-0.4341122407338408,52.260600085284146,58.79726789955377,-0.2434104298777413,-2.3770761299665537,-1.7623374742623525,-4.197334757824876,8.041705310362957,3.339996337890625,2.9578454616257943,1.819504547119152,-3.2992812255097306,6.938290319748035,-0.7398883391952893,4.378897433433593,4.399993896484375,42.40845225137059,-12.07658175297334,2.5593928863144373,3,-0.1450042724609375,-2.6450042724609375,0.6224937438964844,-4.350006103515625,-15.19000244140625,1,-0.07341257747495378,1.3129311015959517,177.0500030517578,2.451190919240704,179.50999450683594,-1.44086581649186,180.27999877929688,-0.07341257747495378
12816,2023-03-29,181.0399932861328,181.8699951171875,178.9600067138672,179.42999267578125,5227100.0,0.020001057429148927,-1.2823684289261885,1.4374872276944455,63.16701095028093,58.62048587216438,-3.074178569493654,-5.5110274807649375,-5.240032050987907,-7.4659158906975165,8.55724981936998,4.3799896240234375,3.2167742452618597,4.92599258422851,-0.4465190231192935,10.298504191576313,2.2397367805546082,7.612248387902412,-6.7899932861328125,88.87426477196698,30.469409265094285,2.686255803673907,3,-2.9699935913085938,-6.1949920654296875,-3.977497100830078,-7.899993896484375,-15.219985961914062,2,-0.08710776402177323,4.060630931600911,177.49000549316406,1.3129311015959517,177.0500030517578,2.451190919240704,179.50999450683594,-0.08710776402177323
12817,2023-03-30,184.2400054931641,184.4900054931641,181.8600006103516,182.0,5535800.0,0.017675719872424445,-1.087301923694121,1.391307232284191,70.81958814351948,59.906955511814054,-5.76592271135911,-8.338362740038775,-8.276205919909643,-10.331601324291427,9.593094466533007,3.4500122070312784,3.277729747502349,7.618004608154337,1.2299078921325872,14.006101324176086,4.423956250143476,10.812052966165197,-9.990005493164091,97.55859505967167,31.608638930232857,3.1940483580108725,3,-4.87000274658206,-8.095001220703153,-8.372509002685575,-11.100006103515653,-20.020004272460966,3,-0.09248810267514973,-1.2823684289261885,181.0399932861328,4.060630931600911,177.49000549316406,1.3129311015959517,177.0500030517578,-0.09248810267514973
12818,2023-03-31,186.00999450683597,186.3000030517578,183.1199951171875,184.0200042724609,4793100.0,0.009606974386122458,1.4747072933241503,0.8883863188942995,70.34924115880843,60.72237361225923,-6.617064229797279,-9.797074894099097,-9.767177801137308,-11.851455469316676,10.558324713079,3.1800079345703125,3.7367071326001167,8.871493530273455,1.2522857908455478,16.49070126970136,5.061889660559501,12.681097399987408,-11.350394287109395,97.5932906931543,28.37163881726181,3.8096038697139534,3,-5.73499298095706,-8.959991455078153,-10.724990844726591,-12.869995117187528,-23.009994506835966,4,-0.10391915704478083,-1.087301923694121,184.2400054931641,-1.2823684289261885,181.0399932861328,4.060630931600911,177.49000549316406,-0.10391915704478083
12819,2023-04-03,184.16000366210938,186.17999267578125,182.72000122070312,185.3300018310547,4143000.0,-0.009945652918443626,1.4111607926119296,-0.5879416635995416,64.14907430409536,61.125689515507574,-4.45134251581274,-7.454258025441163,-7.720646883162431,-9.808088212419705,11.393663464196438,3.459991455078125,3.6530353277761947,6.4660026550292855,-1.5097847866108793,14.44179009666945,2.478108934209189,10.453896375849382,-8.801979272460926,82.24067346326305,12.909082814458856,3.987893720820087,4,-3.8850021362304688,-6.3300018310546875,-9.220001220703125,-11.020004272460938,-21.110000610351562,0,-0.10979583415844252,1.4747072933241503,186.00999450683597,-1.087301923694121,184.2400054931641,-1.2823684289261885,181.0399932861328,-0.10979583415844252
12820,2023-04-04,180.3999938964844,184.6699981689453,179.7899932861328,184.25999450683597,4724800.0,-0.02041708129265518,1.0854686363947839,3.299150983997809,59.32939917466995,61.74524911372381,-0.42394999017597,-3.2015455152809693,-3.9704064487757194,-5.913243583124654,12.384295047411554,4.8800048828125,3.799963257351777,2.2889930725097827,-5.309694569815463,9.887680714835028,-1.5103507486528258,6.088336893672391,-4.3854507871093915,19.61836377470238,-49.276326135544586,3.7993438211626223,4,-0.12499237060549717,-2.569992065429716,-5.459991455078153,-7.259994506835966,-19.22999572753909,1,-0.09451213065313213,1.4111607926119296,184.16000366210938,1.4747072933241503,186.00999450683597,-1.087301923694121,184.2400054931641,-0.09451213065313213
12821,2023-04-05,177.1999969482422,179.72999572753906,175.1199951171875,179.49000549316406,5904900.0,-0.01773834288530196,2.328533497857151,0.59326636860643,50.10711988786857,60.96349902546886,3.2564513029493583,0.07972205830071744,-0.7811354900848073,-2.545833301141272,12.400382891999895,5.279998779296903,3.4510345182293065,-0.9600036621093864,-8.519887884801989,6.599880560583216,-4.739945773455673,2.8199384492369006,9.100006103515625,18.60465433680955,-45.29890666461313,3.779942111346297,4,3.0750045776367188,0.8550033569335938,-2.2599945068359375,-4.05999755859375,-15.319992065429688,2,-0.0840857457849532,1.0854686363947839,180.3999938964844,1.4111607926119296,184.16000366210938,1.4747072933241503,186.00999450683597,-0.0840857457849532
12822,2023-04-06,178.1199951171875,179.22999572753906,174.57000732421875,175.97000122070312,3743000.0,0.005191863345313852,1.1327201877147406,-0.9388584602673277,53.745711573971526,60.1968004149568,2.232618638654799,-0.49717624376094705,-1.6369144939498597,-3.4462500725243217,12.05009139699094,4.6599884033203125,3.2625947821024113,-0.27400512695311363,-7.501138009578199,6.9531277556719715,-3.887571568265656,3.339561314359429,7.956407775878915,30.26418658136658,-32.33740079433455,3.6135664413125497,4,2.1550064086914062,-0.01499176025390625,-3.2774925231933594,-4.9799957275390625,-12.860000610351562,3,-0.06905450331320984,2.328533497857151,177.1999969482422,1.0854686363947839,180.3999938964844,1.4111607926119296,184.16000366210938,-0.06905450331320984
12823,2023-04-10,179.4199981689453,179.72999572753906,176.2100067138672,176.9499969482422,3488500.0,0.007298467816050147,1.2783127413508735,1.1488410384522576,50.43303586631826,59.37342012720184,1.0264491916366012,-1.2484447650572008,-2.8259649388906496,-4.795555840773318,12.24645471210616,3.519989013671875,3.5262189109621715,0.6369979858398551,-5.860112485078588,7.134108456758298,-2.611557249619352,3.8855532212990624,6.196148901367195,41.774306322219765,-16.509286618537317,3.248555235459217,4,0.8550033569335938,-1.3149948120117188,-4.884998321533203,-6.279998779296875,-16.039993286132812,0,-0.08471740666238092,1.1327201877147406,178.1199951171875,2.328533497857151,177.1999969482422,1.0854686363947839,180.3999938964844,-0.08471740666238092
12824,2023-04-11,179.8699951171875,181.3800048828125,179.5,180.7400054931641,3296900.0,0.0025080646128334827,-1.335408906959332,-0.35223074737142385,52.45624645741089,59.395158612993704,1.1382324164202942,-1.2937984730237417,-3.194243884438606,-5.260006622512009,12.88308186765536,1.9600067138671875,3.372083815890335,0.7879951477050895,-5.298421048099868,6.874411343510047,-2.255212950197375,3.831203245607554,5.304306363281256,52.47517422984591,-3.617279770720458,3.043208097902475,4,0.5650100708007812,-1.7649917602539062,-5.6199951171875,-6.7299957275390625,-14.529998779296875,1,-0.09378993481484499,1.2783127413508735,179.4199981689453,1.1327201877147406,178.1199951171875,2.328533497857151,177.1999969482422,-0.09378993481484499
12825,2023-04-12,177.5500030517578,181.1999969482422,177.22000122070312,181.1999969482422,3559400.0,-0.012898160495963706,1.1808232234977383,4.1953452479083815,52.053417539526414,58.160314900687645,3.8751428094750793,1.2327382150935193,-0.7497854454229298,-2.9701815767313633,13.32676900929543,3.9799957275390625,3.0952801304429727,-1.6229972839355469,-7.550749246225394,4.3047546783543,-4.58687326508047,1.3408786972093765,7.200126662460946,43.75913062962133,-13.708274953756188,2.9638759811449176,4,2.8850021362304688,0.5550003051757812,-3.1625022888183594,-4.410003662109375,-7.7400054931640625,2,-0.0816671346143153,-1.335408906959332,179.8699951171875,1.2783127413508735,179.4199981689453,1.1327201877147406,178.1199951171875,-0.0816671346143153
12826,2023-04-13,179.11000061035156,179.8800048828125,175.4499969482422,176.61000061035156,3264200.0,0.008786243490736423,1.1930685964209906,-0.6849326521909985,47.8765892280042,55.61109279896373,2.2491024307802263,0.046885894939549644,-2.296153872622085,-4.485956115821125,14.208326921188158,4.4300079345703125,3.1365739380788966,-0.2989997863769531,-5.784283565245374,5.186283992491468,-3.0416416758111495,2.4436421030572433,5.232924208267207,66.6665919784898,11.29512957080916,2.7426418894342084,4,1.3250045776367188,-1.0049972534179688,-4.722499847412109,-5.970001220703125,-9.0,3,-0.10016192496383369,1.1808232234977383,177.5500030517578,-1.335408906959332,179.8699951171875,1.2783127413508735,179.4199981689453,-0.10016192496383369
12827,2023-04-14,178.97999572753906,180.5399932861328,177.25,178.91000366210938,2741900.0,-0.000725838213218033,1.0627000033483371,0.027996826171875,49.015237257112275,53.2406479209975,1.7371936340890102,0.3400271019291665,-2.31139293784463,-4.342372709844483,14.416061725390906,3.2899932861328125,3.397934980609733,-0.5215042114257926,-5.906448276763314,4.8634398539117285,-3.2139762440945674,2.170967821242982,4.972012391303707,59.52772438495326,4.865679269461403,2.6924720326687615,4,1.3950042724609375,-0.8749923706054688,-4.592494964599609,-5.839996337890625,-8.1199951171875,4,-0.09554135240207429,1.1930685964209906,179.11000061035156,1.1808232234977383,177.5500030517578,-1.335408906959332,179.8699951171875,-0.09554135240207429
12828,2023-04-17,180.0500030517578,180.5500030517578,177.77999877929688,178.27999877929688,2845800.0,0.005978362664884829,1.0,25.28864181382167,55.87774547707053,52.3216113846614,-0.2985409290886878,-0.40914461291578164,-3.6016684429440033,-5.38956740519663,14.296720762335413,2.7700042724609375,3.0339361432929763,0.3315032958984432,-4.751437495363547,5.414444087160433,-2.209967099732552,2.872973691529438,3.5267250352999895,77.57166860939353,17.054615214165366,2.5414703956309883,4,-0.43000030517578125,-1.9449996948242188,-4.920001983642578,-6.910003662109375,-10.30999755859375,0,-0.08214389499715968,1.0627000033483371,178.97999572753906,1.1930685964209906,179.11000061035156,1.1808232234977383,177.5500030517578,-0.08214389499715968
12829,2023-04-18,180.32000732421875,181.72999572753903,179.1999969482422,181.00999450683597,2774700.0,0.0014996071529269628,1.3755972806270111,-0.389822326054551,55.58185967085545,51.90521810645979,-1.3080912852717574,-0.6195532706849463,-4.015006471714173,-5.590568734847523,13.871219426286252,2.5299987792968466,2.087508053185786,0.5435073852539176,-4.539073324929518,5.626088095437353,-1.9977829698378002,3.0847977403456355,2.8964519323254763,77.5479509969243,14.131375527155996,2.541290355091711,4,-2.1700057983398438,-2.2150039672851562,-5.190006256103516,-7.1800079345703125,-13.25,1,-0.09394410910236828,1.0,180.0500030517578,1.0627000033483371,178.97999572753906,1.1930685964209906,179.11000061035156,-0.09394410910236828
12830,2023-04-19,177.0800018310547,179.4600067138672,176.9600067138672,179.1300048828125,3093900.0,-0.017968086521527704,-1.1834125149090133,2.9710741060172596,42.09267151811494,51.014723843153824,1.5773196348754368,2.6516546601873188,-0.9173524115452096,-2.3766620150402105,13.444385783721701,3.3600006103515625,0.8803547568552119,-2.6299980163574332,-7.821495547727096,2.5614995150122297,-5.225746782042279,-0.03424925067258755,5.790599348196508,25.955496809746307,-32.826397893202085,2.5957487656848364,4,1.0699996948242188,2.0100021362304688,-1.8899993896484375,-3.94000244140625,-7.4600067138671875,2,-0.06629774888055828,1.3755972806270111,180.32000732421875,1.0,180.0500030517578,1.0627000033483371,178.97999572753906,-0.06629774888055828
12831,2023-04-20,176.6199951171875,178.30999755859375,173.52999877929688,174.4199981689453,4710800.0,-0.002597733844085126,-1.4020120153508184,-1.073167645460703,32.91477727987143,48.70017558825381,2.1751401874714418,3.304722897613374,-0.6882500276802261,-1.9737960450728735,13.080410554696806,4.779998779296875,-0.05828425481104205,-3.1050041198730582,-8.256843887899521,2.0468356481534045,-5.680924003886275,-0.5290842358598411,5.918582307862408,37.68289619367518,-15.525048990534614,2.575919884013231,4,1.0100021362304688,2.4700088500976562,-1.647491455078125,-3.4799957275390625,-0.3300018310546875,3,-0.038557342015977936,-1.1834125149090133,177.0800018310547,1.3755972806270111,180.32000732421875,1.0,180.0500030517578,-0.038557342015977936
12832,2023-04-21,177.02000427246094,177.55999755859375,174.86000061035156,175.60000610351562,6792000.0,0.002264801077635825,1.1600107422530654,0.6454546085074803,28.523697390771787,46.265804646526426,1.7910347452133237,2.7910597497874505,-1.0939328731360547,-2.3987029457462654,12.600112130725169,2.6999969482421875,-0.6139448192029988,-2.541995239257801,-7.824528459032962,2.7405379805173595,-5.183261849145396,0.09927137062979341,4.978058433843785,42.561058439323176,-4.824554181237659,2.6412666098875857,4,0.6099929809570312,2.529998779296875,-2.0475006103515625,-3.19000244140625,-0.470001220703125,4,-0.03903515701803861,-1.4020120153508184,176.6199951171875,-1.1834125149090133,177.0800018310547,1.3755972806270111,180.32000732421875,-0.03903515701803861
12833,2023-04-24,175.89999389648438,177.42999267578125,175.33999633789062,177.13999938964844,3360100.0,-0.0063270271661088895,1.2967092852651436,-0.8732444310720925,29.55447451712078,43.721163319827525,2.6364768469594253,3.822745137941439,0.055951298805439365,-1.2453694754489675,12.09385778310722,2.089996337890625,-0.6067602022355629,-3.4815055847167855,-9.01238487468163,2.0493737052480583,-6.246945229699207,-0.7160659397343636,5.589984974199865,28.902390234371467,-13.492897135594475,2.765439644982423,4,1.7300033569335938,4.015007019042969,-1.3474922180175781,-2.0699920654296875,-2.019989013671875,0,-0.02865260637302125,1.1600107422530654,177.02000427246094,-1.4020120153508184,176.6199951171875,-1.1834125149090133,177.0800018310547,-0.02865260637302125
12834,2023-04-25,169.38999938964844,176.0399932861328,169.33999633789062,175.58999633789062,7136000.0,-0.03700963463743501,-1.1269821278492143,4.999975389158925,26.01311256983628,40.827796100973075,8.38535963203796,10.25523879235908,6.494998886272413,5.260750539063537,12.442076587995071,6.6999969482421875,-0.985617498058474,-9.608499908447271,-16.66863093219908,-2.5483688846954635,-13.138565420323175,-6.078434396571367,11.622380675552563,0.49410079535602547,-42.932403018749554,3.530065511875907,4,6.144996643066406,8.430000305175781,4.935001373291016,4.629997253417969,6.4199981689453125,1,0.002066273716138989,1.2967092852651436,175.89999389648438,1.1600107422530654,177.02000427246094,-1.4020120153508184,176.6199951171875,0.002066273716138989
12835,2023-04-26,164.4600067138672,170.97000122070312,163.66000366210938,170.97000122070312,8647500.0,-0.029104390421779036,1.245776874594212,1.0499996308355668,24.189671268617488,38.19591632770789,12.586916075828611,14.924175342410223,11.265635604982322,10.038727273141888,13.843091243056183,7.30999755859375,-1.4964096234432986,-13.88699264526366,-23.48270503753656,-4.291280252990759,-18.68484884140011,-9.08913644912721,15.61858265314899,5.460773959433477,-39.407499962638504,4.797856196136457,4,8.234992980957031,10.519996643066406,9.90249252319336,10.914993286132812,10.769989013671875,2,0.0158701234573857,-1.1269821278492143,169.38999938964844,1.2967092852651436,175.89999389648438,1.1600107422530654,177.02000427246094,0.0158701234573857
12836,2023-04-27,165.27000427246094,165.61000061035156,161.10000610351562,162.72999572753906,6697900.0,0.004925194731403737,1.801237762171486,-0.39017061262566244,23.85026651621112,35.399808467607755,10.736294044739424,13.567780390446131,10.314337122396694,9.127143440688712,14.338991428844599,4.5099945068359375,-2.1645519373625177,-12.288495635986322,-23.42109370631573,-1.1558975656569146,-17.85479467115104,-6.722196600821604,13.166726524064558,25.334145405396384,-20.49820181246399,5.566299035164709,4,6.144996643066406,8.430000305175781,9.487499237060547,10.374992370605469,4.989990234375,3,0.026320510269699282,1.245776874594212,164.4600067138672,-1.1269821278492143,169.38999938964844,1.2967092852651436,175.89999389648438,0.026320510269699282
12837,2023-04-28,167.1999969482422,167.52000427246094,164.85000610351562,164.85000610351562,6574400.0,0.011677815852170648,-1.2723477199384452,0.9251901334839182,25.75397757685704,32.05272314536181,7.777464900264675,10.852132496836731,8.192922859548446,7.103201178119548,14.099741254334091,2.6699981689453125,-2.66088371975718,-9.50650253295899,-21.085321545240333,2.072316479322353,-15.295912039099676,-3.7170930268183042,9.156326885122127,37.35453680707007,-8.619711180860484,5.789409506140677,4,4.215003967285156,6.500007629394531,7.967502593994141,9.235000610351562,3.160003662109375,4,0.054366007797861826,1.801237762171486,165.27000427246094,1.245776874594212,164.4600067138672,-1.1269821278492143,169.38999938964844,0.054366007797861826
12838,2023-05-01,166.67999267578125,168.3000030517578,166.1199951171875,168.2100067138672,4831200.0,-0.0031100734566514854,1.549706871782059,-0.651072339928186,23.90187525360848,28.532724876778815,6.930280166233587,10.382021729907251,8.589532061439911,7.5295894679294975,13.415273699018188,2.1800079345703125,-3.1975850702558546,-9.060006713867182,-20.595958358536677,2.4759449308023136,-14.827982536201944,-3.29203089153242,7.845573030001219,37.34933975551191,-7.480268055246157,5.767975822334752,5,3.6000137329101562,7.020011901855469,8.692508697509766,9.94500732421875,5.32000732421875,0,0.05921532763188497,-1.2723477199384452,167.1999969482422,1.801237762171486,165.27000427246094,1.245776874594212,164.4600067138672,0.05921532763188497
12839,2023-05-02,163.94000244140625,167.49000549316406,162.7899932861328,166.33999633789062,7312400.0,-0.01643862703848753,1.0,1.5686090694218668,23.51111087352794,26.468107027380263,7.937089036090015,12.152579085896946,11.1962448032304,10.207780254494196,12.99247695685828,4.70001220703125,-3.9066756979141246,-10.78899688720702,-22.75405470012487,1.1760609257108285,-16.771525793665944,-4.806467980748096,8.974496112104191,28.774039948055158,-15.52214350840384,5.9825289064589215,5,5.7649993896484375,9.760002136230469,11.924999237060547,12.68499755859375,8.289993286132812,1,0.06063195250322684,1.549706871782059,166.67999267578125,-1.2723477199384452,167.1999969482422,1.801237762171486,165.27000427246094,0.06063195250322684
12840,2023-05-03,163.35000610351562,165.99000549316406,163.27000427246094,164.9199981689453,4398800.0,-0.003598855246458199,-2.1445178475352145,0.6541650242233893,18.123009707719078,24.82457729714111,7.123814607521467,12.015795879625045,11.790365279778115,10.741339503724959,13.515480580433184,2.720001220703125,-5.029197335771471,-10.52649383544923,-23.198955428722456,2.145967757823996,-16.862724632085843,-4.190263038812617,8.146753355995429,31.250013245482233,-9.794432394254446,6.336230796636609,5,5.9799957275390625,10.349998474121094,12.514995574951172,13.274993896484375,7.239990234375,2,0.07627787566277888,1.0,163.94000244140625,1.549706871782059,166.67999267578125,-1.2723477199384452,167.1999969482422,0.07627787566277888
12841,2023-05-04,162.3000030517578,163.8699951171875,161.36000061035156,163.38999938964844,4309000.0,-0.0064279339609722985,1.4487897103045821,0.694268692111069,17.472731773970096,23.596692228607587,6.625669400035605,12.534968457037877,12.863324502583453,11.6865525219186,15.435630561357987,2.5099945068359375,-6.311855117628426,-10.831497192382812,-24.40141555198474,2.7384211672191157,-17.616456372183762,-4.046538012581863,7.949146005033782,13.544699001802913,-24.122330817211676,6.7849591798009605,5,6.964996337890625,11.400001525878906,13.794998168945312,14.324996948242188,11.739990234375,3,0.07966723618395655,-2.1445178475352145,163.35000610351562,1.0,163.94000244140625,1.549706871782059,166.67999267578125,0.07966723618395655
12842,2023-05-05,165.82000732421875,166.00999450683594,161.2100067138672,161.4600067138672,5494700.0,0.02168825758640569,1.0253219975598686,-4.000013998936081,24.67071937908868,23.054052768826242,1.5085060530562657,8.481060984798603,9.342531726518132,8.114694129672841,17.255197506059865,4.79998779296875,-6.9559400855897024,-6.696493530273443,-20.428408818113894,7.035421757567008,-13.562451174193654,0.16946411364676806,3.331244578179735,65.02119875174863,31.06335088669676,6.8659576439202255,5,2.7499923706054688,7.879997253417969,10.637493133544922,10.80499267578125,11.589996337890625,4,0.026775943713088335,1.4487897103045821,162.3000030517578,-2.1445178475352145,163.35000610351562,1.0,163.94000244140625,0.026775943713088335
12843,2023-05-08,164.22000122070312,166.60000610351562,163.38999938964844,165.82000732421875,3831300.0,-0.009649053388275486,1.0316474644364395,-0.36697382558086633,22.63766357030606,22.67900287998955,1.4275969329117402,9.364033253278592,11.009538742818648,9.601601484323737,19.084435717766635,3.2100067138671875,-7.462082248193553,-7.5364997863769645,-21.34197351877353,6.2689739460195995,-14.43923665257526,-0.6337629201786683,3.965101185829411,47.92985815154799,18.680924181637412,6.902736866198284,5,1.81500244140625,9.480003356933594,13.53750228881836,12.404998779296875,12.899993896484375,0,0.03738886459632029,1.0253219975598686,165.82000732421875,1.4487897103045821,162.3000030517578,-2.1445178475352145,163.35000610351562,0.03738886459632029
12844,2023-05-09,163.0,163.49000549316406,162.00999450683594,162.22999572753906,5736800.0,-0.007429065958071135,-1.4462855773717196,-0.48125083446184364,24.30657458677375,22.69199213756247,1.8392737313039333,9.755546780534416,12.232164898688097,10.699942096550785,20.67314401085592,2.2100067138671875,-8.034887374249024,-7.913001251220692,-21.69266158684826,5.8666590844068764,-14.802831419034476,-1.0231710834069077,4.3348908501704955,33.20952669439105,3.3975962926266625,6.889830167813787,5,1.7000045776367188,10.639999389648438,15.66250228881836,14.050003051757812,15.089996337890625,1,0.05521472392638027,1.0316474644364395,164.22000122070312,1.0253219975598686,165.82000732421875,1.4487897103045821,162.3000030517578,0.05521472392638027
12845,2023-05-10,163.0500030517578,165.0,161.0399932861328,164.80999755859375,4428800.0,0.0003067671886982648,2.7009419096308656,-2.2856944692150685,24.861079467237147,22.804304687676474,1.7525247458314936,9.026326367502577,12.162533293893716,10.554158772004229,22.56031928749011,3.9600067138671875,-8.667805733514939,-7.137998199462885,-20.973040533824047,6.697044134898277,-14.055519366643466,-0.22047703228230375,3.5500030517578125,36.15117143868643,7.031869555798405,6.917521167180575,5,1.6199951171875,9.80499267578125,16.002498626708984,14.0,13.709991455078125,2,0.05630170195622264,-1.4462855773717196,163.0,1.0316474644364395,164.22000122070312,1.0253219975598686,165.82000732421875,0.05630170195622264
12846,2023-05-11,161.1699981689453,162.4199981689453,159.94000244140625,162.27000427246094,3320400.0,-0.01153023518935914,2.542866485013624,0.6250054186209827,22.163671542118436,22.405381794927738,3.341138685342571,10.006434253695772,13.977447761889891,12.419248203836446,24.181055413748645,3.1100006103515625,-8.760198420452554,-8.12100296020509,-21.84627742216901,5.604271501758831,-14.98364019118705,-1.2583657292231294,4.651606140136721,18.46839416225628,-8.580875206635557,6.862637230981961,5,2.9500045776367188,9.665000915527344,17.882503509521484,15.8800048828125,13.19000244140625,3,0.0584475912140352,2.7009419096308656,163.0500030517578,-1.4462855773717196,163.0,1.0316474644364395,164.22000122070312,0.0584475912140352
12847,2023-05-12,161.8800048828125,162.9600067138672,160.3699951171875,162.11000061035156,2400800.0,0.004405328050714141,1.683938806973159,0.20908586489110834,25.01783636225217,22.529377473665928,2.0083276612443512,8.379262880229135,13.147684402546076,11.705648020763078,26.007175315378568,2.5900115966796875,-8.376074390790592,-6.555996704101574,-19.864053387007004,6.752059978803857,-13.21002504555429,0.0980316373511414,3.1199951171875,29.129149769743623,2.218686888576123,6.6540283414527215,5,1.8349990844726562,8.954994201660156,17.284996032714844,15.169998168945312,8.599990844726562,4,0.07511729698873637,2.542866485013624,161.1699981689453,2.7009419096308656,163.0500030517578,-1.4462855773717196,163.0,0.07511729698873637
12848,2023-05-15,165.25999450683594,165.47999572753906,160.6300048828125,161.38999938964844,3789100.0,0.020879599222092038,1.250577072859874,-16.826378292310753,41.716794833187656,24.55223124696145,-1.7816287004131652,4.0416481411762675,9.633164406568028,8.372659228201883,27.65909929583426,4.8499908447265625,-7.953342830041379,-2.436506652832037,-14.623735028364933,9.75072172270086,-8.5301208405985,3.6571075349344255,-5.3199920654296875,96.0288540194839,63.059723147857824,6.093614187766455,5,-1.989990234375,5.575004577636719,13.930007934570312,11.790008544921875,7.3700103759765625,0,0.07352057097382314,1.683938806973159,161.8800048828125,2.542866485013624,161.1699981689453,2.7009419096308656,163.0500030517578,0.07352057097382314
12849,2023-05-16,163.3800048828125,166.0500030517578,162.86000061035156,165.0,4272900.0,-0.011375951146759045,-1.3984947741587601,-0.4186039176103208,47.53198733268847,27.819895427513607,0.011813911326186144,4.835376704526652,11.438789688102588,10.313464931738622,29.67487116512335,3.19000244140625,-7.760873222433105,-3.469496154785162,-14.234366815298642,7.295374505728319,-8.851931485041916,1.9129391754715925,-3.3292025756835812,56.30117999625398,19.032343699602308,5.382435330256742,5,-0.1100006103515625,7.454994201660156,15.80999755859375,13.669998168945312,4.29998779296875,1,0.08409835857350023,1.250577072859874,165.25999450683594,1.683938806973159,161.8800048828125,2.542866485013624,161.1699981689453,0.08409835857350023
12850,2023-05-17,165.33999633789062,165.6699981689453,163.07000732421875,164.5,4910300.0,0.01199651974844751,2.4666544596354165,-0.5185178208122975,50.151958566030586,31.450920626631437,-1.8284980134328919,2.056178486504109,9.457591649813764,8.38415096483783,31.20677928927921,2.5999908447265625,-7.4318071460861574,-0.9225044250488281,-10.559774874037913,8.714766023940257,-5.741139649543356,3.8961307994457,-5.049226000976546,88.37959667852905,47.552131880368236,4.818635224494542,5,-2.0699920654296875,5.495002746582031,13.930007934570312,11.710006713867188,3.410003662109375,2,0.07711382776339226,-1.3984947741587601,163.3800048828125,1.250577072859874,165.25999450683594,1.683938806973159,161.8800048828125,0.07711382776339226
12851,2023-05-18,169.80999755859375,170.1699981689453,166.0800018310547,166.32000732421875,4916300.0,0.027035208175329783,-1.0604509220610505,4.154768392370572,55.10363985188766,34.832356234720216,-5.723012714021991,-3.1096004287200287,4.88377854698723,4.0354791051242955,31.5787650623556,4.8300018310546875,-6.7456248342664935,3.8879966735839844,-4.623962764234136,12.399956111402105,-0.36798304532507586,8.143976392493045,-9.288857913085934,96.32652552810185,52.785296859491005,4.255979718909067,5,-4.754997253417969,1.0250015258789062,9.460006713867188,7.2400054931640625,6.5,3,0.04092807872424631,2.4666544596354165,165.33999633789062,-1.3984947741587601,163.3800048828125,1.250577072859874,165.25999450683594,0.04092807872424631
12852,2023-05-19,170.11000061035156,170.99000549316406,168.94000244140625,170.58999633789062,4790500.0,0.001766698404517042,2.203094639217042,-0.1375349772647779,56.76530408941714,38.62431629239922,-5.979268562663975,-4.167496407142039,4.570930679956007,3.864891038001531,31.897994639227957,2.0500030517578125,-5.827328336670519,4.533499908447254,-2.517295626639566,11.584295443534074,1.0081021409038442,8.058897675990664,-9.009929453437508,91.50574487482933,45.23227373216952,3.525397767543417,5,-4.644996643066406,0.7249984741210938,9.160003662109375,6.94000244140625,4.850006103515625,4,0.024983833900129815,-1.0604509220610505,169.80999755859375,2.4666544596354165,165.33999633789062,-1.3984947741587601,163.3800048828125,0.024983833900129815
12853,2023-05-22,170.86000061035156,171.11000061035156,169.0500030517578,169.77000427246094,3334000.0,0.004408911864728804,1.59119786568396,-2.2708459166481227,64.81163952940746,43.12487906380297,-6.356820601031018,-5.601638893811696,3.8745644543045046,3.2595614692219783,32.223566704352166,2.05999755859375,-4.689923763819877,5.535499572753906,-0.1991768857268994,11.270176031234712,2.6681613435135034,8.402837801994309,-8.968734706537504,96.96969696969697,46.47989657187112,2.867338229240401,5,-5.334999084472656,-0.02500152587890625,8.380001068115234,6.19000244140625,5.92999267578125,0,-0.0022240716461139343,2.203094639217042,170.11000061035156,-1.0604509220610505,169.80999755859375,2.4666544596354165,165.33999633789062,-0.0022240716461139343
12854,2023-05-23,169.74000549316406,170.74000549316406,169.22000122070312,169.7899932861328,5601200.0,-0.006555045728588449,-1.7890080353893103,-0.045860514600890336,63.37379563186015,47.40406974876108,-4.671466874276945,-4.6947816304462435,4.963749394494755,4.560537880170102,31.365739627778943,1.6399993896484375,-3.939896599906291,4.398004150390619,-1.3907911870536793,10.186799487834918,1.50360648166847,7.292401819112769,-6.926866118696239,82.96024550728873,28.7959546250272,2.8943976687221546,5,-4.215003967285156,1.0949935913085938,9.12249755859375,7.30999755859375,10.279998779296875,1,0.017026035678812557,1.59119786568396,170.86000061035156,2.203094639217042,170.11000061035156,-1.0604509220610505,169.80999755859375,0.017026035678812557
12855,2023-05-24,167.07000732421875,168.50999450683594,166.19000244140625,166.94000244140625,7502500.0,-0.015729928611630917,-1.8466075039317007,-2.600732600732601,59.34928518150546,51.53580459758186,-1.5324125683503667,-1.9175361642783173,7.511958878574262,7.336674582773014,29.892234538199382,3.5500030517578125,-2.977150212932031,1.59750595092774,-4.225148614900689,7.4201605167561695,-1.3138213319864747,4.508833233841955,-3.4271818261625526,19.682022533262955,-37.98369677724527,2.9113272829142107,5,-1.3300094604492188,2.6299972534179688,11.0574951171875,9.979995727539062,12.689987182617188,2,0.0036510763441743865,-1.7890080353893103,169.74000549316406,1.59119786568396,170.86000061035156,2.203094639217042,170.11000061035156,0.0036510763441743865
12856,2023-05-25,169.6199951171875,170.50999450683594,163.60000610351562,165.0,7747200.0,0.015262989652117476,1.1593734353765826,35.53708920187793,57.74244334843047,55.17187204049056,-3.0818003936303455,-4.347840161908181,4.910501159043406,4.905537536419075,28.225777596211632,6.9099884033203125,-1.928266226993287,3.9299942016601506,-2.178761941501648,10.038750344821949,0.8756161300792371,6.984372273241064,1.4900054931640625,80.15969929395033,22.456760918167504,3.0543780715809046,5,-3.7499923706054688,-0.4949951171875,9.000007629394531,7.4300079345703125,6.910003662109375,3,-0.005129083493879527,-1.8466075039317007,167.07000732421875,-1.7890080353893103,169.74000549316406,1.59119786568396,170.86000061035156,-0.005129083493879527
12857,2023-05-26,176.2899932861328,177.0500030517578,170.6699981689453,171.32000732421875,8323200.0,0.039323183356638536,-1.0350878900783869,1.0757556741617564,70.38163501619928,58.35685428304741,-8.373326639053175,-10.85865026962432,-1.8228542542763648,-1.5735236944738062,26.661639767312913,7.4300079345703125,-0.6726501087960912,10.145492553710938,2.4239760508214374,17.867009056600438,6.284734302266202,14.006250805155673,-12.689987182617188,94.34936849019637,33.94744230898199,3.8607582514447434,5,-6.334991455078125,-7.5399932861328125,2.07000732421875,0.760009765625,-1.4699859619140625,4,0.0001134736696510874,1.1593734353765826,169.6199951171875,-1.8466075039317007,167.07000732421875,-1.7890080353893103,169.74000549316406,0.0001134736696510874
12858,2023-05-30,176.5500030517578,178.19000244140625,175.02999877929688,177.8300018310547,5677200.0,0.001474898040315864,2.160003662109375,-0.25754575347007946,73.6474924172017,61.25857707021555,-7.67001492723341,-10.900167665494223,-2.0987284282813334,-1.7343102183847066,25.335933323594585,3.160003662109375,0.9831624002871422,9.912001800537098,0.8936520518467432,18.930351549227453,5.402826926191921,14.421176674882275,-12.949996948242188,88.75942562515033,23.888513364998985,4.509174874345179,5,-5.9199981689453125,-7.4850006103515625,2.039997100830078,0.5,-2.850006103515625,1,-0.009005926425413313,-1.0350878900783869,176.2899932861328,1.1593734353765826,169.6199951171875,-1.8466075039317007,167.07000732421875,-0.009005926425413313
12859,2023-05-31,173.8800048828125,175.8000030517578,173.16000366210938,174.77999877929688,8534000.0,-0.015123183929725337,-1.2564132660380558,0.7031209021767637,67.3169346350404,63.16579663343886,-3.748112993814999,-7.849769119948405,0.4128319011418853,1.0561591179713332,23.32937300285596,3.3899993896484375,2.532563657548849,6.745003509521496,-2.731257573022674,16.221264592065666,2.006872968249411,11.48313405079358,-9.696398925781239,70.45922796155494,1.874683536017912,4.738130541272078,5,-2.9850006103515625,-4.81500244140625,4.892494201660156,3.1699981689453125,5.55999755859375,2,0.016735612615616846,2.160003662109375,176.5500030517578,-1.0350878900783869,176.2899932861328,1.1593734353765826,169.6199951171875,0.016735612615616846
12860,2023-06-01,175.80999755859375,176.4499969482422,172.89999389648438,175.8699951171875,3955400.0,0.011099566491742374,4.819671311003828,0.06666440608999356,73.37167522904045,65.19557834201139,-4.511145786013117,-9.273906510647976,-1.6322601348545618,-0.872326339462802,21.266301306293162,3.5500030517578125,3.361066285706869,8.051996612548834,-1.9975075885374736,18.10150081363514,3.0272445120056943,13.076748713091973,-11.066135742187498,83.68741960111696,8.401507279277737,5.024752100543149,6,-4.9149932861328125,-6.7449951171875,0.8675003051757812,1.2400054931640625,3.010009765625,3,0.023946344191627,-1.2564132660380558,173.8800048828125,2.160003662109375,176.5500030517578,-1.0350878900783869,176.2899932861328,0.023946344191627
12861,2023-06-02,175.22999572753906,176.6300048828125,174.10000610351562,176.5,4787500.0,-0.0032990264439392014,2.3071576028961513,21.1675991861648,71.40110515076576,66.821778459939,-3.4435957152191747,-8.090351191405887,-1.1090932983993298,-0.3184445614730862,18.855707455079028,2.529998779296875,4.212507049671615,6.825495147705084,-3.4075397906666467,17.058530086076814,1.7089776785192328,11.942012616890935,-9.948288286132822,60.638230955439084,-19.639937558399012,5.116517469185862,6,-4.334991455078125,-6.1649932861328125,-1.3924942016601562,-0.24999237060546875,7.1399993896484375,4,0.02585173138017116,4.819671311003828,175.80999755859375,-1.2564132660380558,173.8800048828125,2.160003662109375,176.5500030517578,0.02585173138017116
12862,2023-06-05,170.25999450683594,175.19000244140625,169.77000427246094,175.19000244140625,5520400.0,-0.028362730935808877,1.1987786798228375,3.8818829522653817,57.62660897057537,66.02344173117989,1.7320647765552906,-2.9203921762296545,3.6174873727446197,4.568807600292615,17.16390439596515,5.459991455078125,4.803943924681704,1.6334945678710824,-8.556013423483563,11.823002559225728,-3.4612594278062545,6.728248563548419,-4.461955265429708,5.819362718892088,-69.47293570900165,5.0947539956773245,6,0.635009765625,-1.1949920654296875,2.2975082397460938,3.4400100708007812,12.860000610351562,0,0.036826057058337414,2.3071576028961513,175.22999572753906,4.819671311003828,175.80999755859375,-1.2564132660380558,173.8800048828125,0.036826057058337414
12863,2023-06-06,170.36000061035156,171.5399932861328,168.89999389648438,169.39999389648438,4032400.0,0.0005873728811356393,-1.693867700523935,-0.19472721476478907,61.25806316649562,65.78836034613938,1.736261399017792,-2.6739125164315283,3.2950273318944028,4.378289304272357,15.627597843108537,2.6399993896484375,4.944463169751543,1.4265007019043026,-8.572200911187878,11.425202314996483,-3.5728501046417875,6.425851508450393,-4.06628284094532,18.887511498359633,-56.37777770470265,4.99935080654609,6,0.535003662109375,-1.2949981689453125,2.1975021362304688,3.3400039672851562,10.490005493164034,1,0.026179893742006577,1.1987786798228375,170.25999450683594,2.3071576028961513,175.22999572753906,4.819671311003828,175.80999755859375,0.026179893742006577
12864,2023-06-07,172.0,173.7899932861328,170.4499969482422,171.1699981689453,4422700.0,0.009626669310711433,-1.9427225123851393,0.8645791941508384,60.853985091343866,65.95554922501032,0.5035043768462799,-3.799906373526028,1.5263494332450307,2.668210875034447,13.597276578620173,3.42999267578125,5.067740299536524,2.616500091552723,-7.06281766277931,12.295817845884756,-2.2231587856132933,7.456158968718739,-5.230430843713748,40.103514846208206,-32.11893231024147,4.839658877166011,6,-1.1049957275390625,-2.93499755859375,-0.0099945068359375,1.7000045776367188,11.399993896484403,2,0.009883703187454573,-1.693867700523935,170.36000061035156,1.1987786798228375,170.25999450683594,2.3071576028961513,175.22999572753906,0.009883703187454573
12865,2023-06-08,172.22999572753906,173.83999633789062,171.4199981689453,173.07000732421875,3343700.0,0.0013371844624363582,1.033620772559705,-1.0120599319790422,54.57639815070774,65.60376642526334,1.2096324861443577,-3.4856062399118457,1.1535099310609382,2.3547111403894405,11.932300726863936,2.4199981689453125,4.93498891982378,2.387496185302723,-6.889520186665067,11.664512557270513,-2.251012000681186,7.026004371286632,-5.003609239848004,43.078875786132485,-25.016627896831807,4.638508185983897,6,1.31500244140625,-3.1649932861328125,-0.5274925231933594,1.4700088500976562,11.449996948242188,3,0.041862665579305514,-1.9427225123851393,172.0,-1.693867700523935,170.36000061035156,1.1987786798228375,170.25999450683594,0.041862665579305514
12866,2023-06-09,170.58999633789062,173.82000732421875,169.47999572753906,173.42999267578125,4179000.0,-0.00952214730494938,1.3977794825536793,3.3809013460245954,50.86392370820653,63.435131835486374,3.35445303540331,-1.1633449117575765,2.5142192543040096,3.958463673947847,10.149699528186694,4.3400115966796875,4.887195356298093,0.27649688720703125,-8.05491556336051,8.607909337774572,-3.889209338076739,4.442203112490802,-2.925065212050953,26.868046829135757,-36.68548076065698,4.1657062252837775,6,2.9550018310546875,-1.524993896484375,0.9250068664550781,3.1100082397460938,13.080001831054688,4,0.04824439394457114,1.033620772559705,172.22999572753906,-1.9427225123851393,172.0,-1.693867700523935,170.36000061035156,0.04824439394457114
12867,2023-06-12,174.0399932861328,174.27999877929688,171.3800048828125,171.52999877929688,4709300.0,0.020223911262702066,-1.0640655969156416,-0.8838020223294398,55.21652676096951,61.38724676257168,-0.5009509468426643,-3.8531915649281245,-1.2838985915795433,0.5180995624816092,8.403605678624215,3.69000244140625,5.257719429523775,3.118494415283209,-4.351850021683788,10.588838852250205,-0.6166778032002753,6.853666633766693,-5.954059307670491,95.53893540262746,34.71643456564912,3.7351722184834983,6,-1.274993896484375,-4.9749908447265625,-2.5574913024902344,-0.33998870849609375,5.8800048828125,0,0.0478625726982167,1.3977794825536793,170.58999633789062,1.033620772559705,172.22999572753906,-1.9427225123851393,172.0,0.0478625726982167
12868,2023-06-13,177.41000366210938,178.30999755859375,174.32000732421875,176.55999755859375,5408100.0,0.019363425109055532,2.011320320147406,0.33864859114258794,61.71707786458976,60.76504045474384,-4.175209087900413,-6.6049201545313565,-5.027108315148098,-2.7773966762030966,7.241744203166088,4.2700042724609375,5.63320099640282,5.881004333496094,-1.626825196179709,13.388833863171897,2.1270895686581923,9.634919098333995,-8.919906945129298,89.80754575475693,30.47230192112724,3.753914764837898,6,-3.8050079345703125,-8.285003662109375,-6.275001525878906,-3.7099990844726562,6.910003662109375,1,0.03218528457929137,-1.0640655969156416,174.0399932861328,1.3977794825536793,170.58999633789062,1.033620772559705,172.22999572753906,0.03218528457929137
12869,2023-06-14,177.1199951171875,178.27000427246094,174.7899932861328,175.82000732421875,4748400.0,-0.0016346797752972986,-1.0714253276536998,1.5293864215703874,66.55681346272382,60.00783359181976,-3.774169928136274,-5.515552460161047,-5.061723745658526,-2.4468560120937184,6.188468821511329,3.480010986328125,4.999032882490042,4.90399627685548,-1.950267122009251,11.758259675720211,1.4768645774231004,8.33112797628786,-8.040704349710609,86.52319145369745,21.256175980780313,3.4271316994323655,6,-3.5149993896484375,-7.9949951171875,-7.252490997314453,-3.4199905395507812,6.7700042724609375,2,0.021059231533177458,2.011320320147406,177.41000366210938,-1.0640655969156416,174.0399932861328,1.3977794825536793,170.58999633789062,0.021059231533177458
12870,2023-06-15,178.08999633789062,179.39999389648438,175.88999938964844,176.24000549316406,4224100.0,0.005476520141395325,-1.7529335734844451,1.423083243344758,64.72018677551297,59.26550932790279,-4.9022674183511015,-5.777600246454654,-6.23055558785552,-3.4528232434103643,5.171785229765504,3.5099945068359375,4.240174123636905,5.236497497558588,-1.288849247938174,11.76184424305535,1.9738241248102213,8.499170870306955,-8.456863162946718,86.79437701213782,22.444093943624708,3.2626733727483748,6,-3.94000244140625,-8.419998168945312,-8.919994354248047,-4.389991760253906,7.9900054931640625,3,0.029816371878177206,-1.0714253276536998,177.1199951171875,2.011320320147406,177.41000366210938,-1.0640655969156416,174.0399932861328,0.029816371878177206
12871,2023-06-16,176.75999450683594,179.8300018310547,176.25999450683594,179.4499969482422,10374500.0,-0.007468144524700127,1.069562140645732,-1.4540625695927945,51.00298923484706,58.52955157948854,-3.7240335406765155,-4.110998401202323,-5.015777323332429,-2.1488434967561147,5.417904611971188,3.57000732421875,3.7917892154399055,3.558995819091791,-3.0238910643200825,10.141882702503665,0.26755237738584015,6.850439260797742,-6.3455124741688,63.66853925482909,2.9843464481749464,3.2914434417059417,6,-2.3949966430664062,-6.874992370605469,-7.99749755859375,-3.089996337890625,-0.7599945068359375,4,0.03914911961981127,-1.7529335734844451,178.08999633789062,-1.0714253276536998,177.1199951171875,2.011320320147406,177.41000366210938,0.03914911961981127
12872,2023-06-20,174.36000061035156,177.02999877929688,173.42999267578125,174.94000244140625,3516000.0,-0.013577698410663586,-1.9508032693594481,0.21561386790098247,45.71763430952956,56.80283726204787,-0.7613571077180836,-1.450655709493276,-2.7909296208604815,0.24284258400581393,5.653664932438907,3.600006103515625,2.874239494236633,0.9465019226074105,-5.488996504271228,7.382000349486049,-2.271247290831923,4.164251136046744,-3.0039665978456753,14.531353190393654,-40.84168698694704,3.2177492134393257,6,0.2949981689453125,-4.260002136230469,-6.882499694824219,-1.2399978637695312,3.3600006103515625,1,0.05339525995643424,1.069562140645732,176.75999450683594,-1.7529335734844451,178.08999633789062,-1.0714253276536998,177.1199951171875,0.05339525995643424
12873,2023-06-21,170.47999572753906,173.60000610351562,170.3800048828125,172.5,4034300.0,-0.022252838203891012,-1.9009203444933982,3.482754991976007,43.651965323024065,54.89150173223455,3.5061703713929546,2.5290881289762126,0.8233225412909633,4.106902184540928,6.1851543538927105,3.9799957275390625,1.9326312969128594,-2.9145027160644474,-9.38389879968176,3.5548933675528644,-6.149200757873103,0.3201953257442085,9.350006103515625,1.0581045187021143,-50.241770357548226,3.2346980418086577,6,4.1750030517578125,-0.24999237060546875,-3.2049942016601562,2.6400070190429688,7.8899993896484375,2,0.05537307999756913,-1.9508032693594481,174.36000061035156,1.069562140645732,176.75999450683594,-1.7529335734844451,178.08999633789062,0.05537307999756913
12874,2023-06-22,172.6300048828125,172.66000366210938,169.80999755859375,170.0,3607800.0,0.0126115040424426,1.118961722596601,-1.3019798614625746,44.1111313305536,53.72869430777298,1.6259069393805134,0.6394780730367984,-1.587442251934874,1.935085525888752,6.7897968515414435,2.850006103515625,1.9123847402953515,-0.9089935302734489,-7.160118630992827,5.342131570445929,-4.034556080633138,2.21656902008624,7.010997009277332,28.143773670529075,-18.271974816653223,3.1255625503596844,6,2.024993896484375,-1.285003662109375,-5.577503204345703,0.48999786376953125,7.3699951171875,3,0.06771709500525036,-1.9009203444933982,170.47999572753906,-1.9508032693594481,174.36000061035156,1.069562140645732,176.75999450683594,0.06771709500525036
12875,2023-06-23,167.67999267578125,170.27999877929688,167.1999969482422,169.91000366210938,8541600.0,-0.028674112651456474,1.0740744546398002,-0.8479113483406823,37.96622057749845,52.295616182138765,6.551597372353598,5.942191193369098,3.1137102475881875,6.8679754495078384,6.840911689817078,5.4300079345703125,1.6514415536452134,-5.889505004882807,-12.0123729652164,0.23336295545078656,-8.950938985049618,-2.828071024715996,11.567769042968735,3.800439762238438,-39.13018273260509,3.0614339801667967,6,5.8350067138671875,3.7700119018554688,-0.6274909973144531,5.440010070800781,10.69000244140625,4,0.0966722770868087,1.118961722596601,172.6300048828125,-1.9009203444933982,170.47999572753906,-1.9508032693594481,174.36000061035156,0.0966722770868087
12876,2023-06-26,168.75,170.97999572753906,168.02000427246094,168.49000549316406,4899600.0,0.006381246248547301,-3.9333316379080148,-0.1165888905614933,47.25156184298305,51.41062008014026,5.803431382356223,5.063260124657091,1.751854768174212,5.721748057440834,6.237591977009846,3.3000030517578125,1.30542092346235,-4.775997924804699,-11.02800939233802,1.476013542728623,-7.902003658571374,-1.6499921910380237,9.774895832519519,15.768085076658714,-30.540888075668526,3.126005733766667,6,4.7649993896484375,2.9650039672851562,-1.6974983215332031,4.370002746582031,3.69000244140625,0,0.10269630714699085,1.0740744546398002,167.67999267578125,1.118961722596601,172.6300048828125,-1.9009203444933982,170.47999572753906,0.10269630714699085
12877,2023-06-27,176.30999755859375,176.57000732421875,169.49000549316406,169.8300018310547,6257800.0,0.044799985532407494,1.0228532565454613,24.9235870649686,58.51702032391582,51.055058131176494,-1.5653128350380996,-2.630003573297415,-6.013969303056996,-1.949361700695647,6.369587977787799,7.82000732421875,1.3898804181510798,2.7829994201660213,-3.4708800275847693,9.036878867916812,-0.3439403037093598,5.909939144041402,1.5354043408691211,97.22508561685663,45.48747544787034,3.126939723875389,6,-2.7949981689453125,-4.594993591308594,-8.364997863769531,-3.1899948120117188,-4.5099945068359375,1,-0.0017582528664644714,-3.9333316379080148,168.75,1.0740744546398002,167.67999267578125,1.118961722596601,172.6300048828125,-0.0017582528664644714
12878,2023-06-28,174.9600067138672,176.3800048828125,174.27999877929688,174.64999389648438,3425300.0,-0.0076569160196257036,-3.0,0.04784151570737956,54.27252332315348,49.690137004557556,-0.6698428135602512,-1.4811796986018635,-4.924230491039481,-0.7612950710989708,6.262225682881242,2.100006103515625,1.7150335603417943,1.5125083923339844,-4.61878904315887,7.643805827826839,-1.5531403254124427,4.5781571100804115,2.2466708885224307,82.8175151814198,28.38518309773071,3.065648717746433,6,-1.44500732421875,-3.2450027465820312,-6.810005187988281,-1.8400039672851562,-6.5200042724609375,2,0.015775002291521956,1.0228532565454613,176.30999755859375,-3.9333316379080148,168.75,1.0740744546398002,167.67999267578125,0.015775002291521956
12879,2023-06-29,176.7899932861328,177.0399932861328,174.41000366210938,175.92999267578125,3704700.0,0.010459456458860483,2.8676300642888397,2.7740808190185557,56.291383757483075,48.75360333588757,-2.851420219055484,-3.248533222731737,-7.007274701730353,-2.7054081643763084,6.646570112326058,2.6299896240234375,1.6827731951088936,3.196995544433605,-3.113024026630228,9.507015115497438,0.04198575890168854,6.352005329965522,-9.589996337890625,97.45934864795294,39.87280431936037,3.155009785531911,6,-3.274993896484375,-5.074989318847656,-8.609992980957031,-3.6699905395507812,-7.829986572265625,3,0.008937167775652677,-3.0,174.9600067138672,1.0228532565454613,176.30999755859375,-3.9333316379080148,168.75,0.008937167775652677
12880,2023-06-30,180.02000427246094,180.5399932861328,178.3300018310547,178.8800048828125,6004400.0,0.01827032699243558,1.0275361000090995,1.3255797448590336,62.4636530147074,50.02701042253872,-6.457996130075173,-6.479159224845034,-10.353576775483333,-6.011324435735389,7.171225268392406,3.75,1.1887841479515373,6.216506195068348,-0.6603468967561525,13.093359286892849,2.7780796491560977,9.654932740980598,-12.62320739746093,95.84672947313257,32.95452659351135,3.438426545912248,6,-6.1500091552734375,-7.950004577636719,-11.840003967285156,-6.900001525878906,-13.290008544921875,4,-0.00011112249742351032,2.8676300642888397,176.7899932861328,-3.0,174.9600067138672,1.0228532565454613,176.30999755859375,-0.00011112249742351032
12881,2023-07-03,179.75999450683594,181.1999969482422,177.6199951171875,180.1699981689453,2007600.0,-0.0014443381816138245,1.8987854751226263,-0.35965252774022566,58.25634203605897,51.42020016993088,-6.400796213617724,-6.179182330027345,-10.200447443634687,-5.86926079271845,7.615706514017467,3.5800018310546875,0.5338874059127932,5.729996490478527,-1.6263709603783525,13.086363941335406,2.051812765050073,9.408180215906981,-11.837469775390616,87.70278828186692,27.744688623789926,3.678183725428445,7,-5.55999755859375,-7.359992980957031,-12.039993286132812,-6.639991760253906,-12.489990234375,0,-0.007732529106166508,1.0275361000090995,180.02000427246094,2.8676300642888397,176.7899932861328,-3.0,174.9600067138672,-0.007732529106166508
12882,2023-07-05,176.52999877929688,178.86000061035156,176.4499969482422,178.8000030517578,3729100.0,-0.01796837909569604,1.0167399812297693,5.536546334201712,48.724631732768856,51.983829771013625,-3.163266771114934,-2.58806012074524,-7.129964089027169,-2.6655804104226775,7.491750072553149,3.30999755859375,-0.21536404678585086,2.1865005493164062,-5.026398780374166,9.399399879006978,-1.4199491155288797,5.792950214161692,-7.81082571484373,32.514459470484596,-22.690190048858703,3.6064496648452913,7,-2.3300018310546875,-2.3300018310546875,-9.03249740600586,-3.4099960327148438,-8.970001220703125,2,-0.02316884589686119,1.8987854751226263,179.75999450683594,1.0275361000090995,180.02000427246094,2.8676300642888397,176.7899932861328,-0.02316884589686119
12883,2023-07-06,174.82000732421875,175.47999572753906,173.0800018310547,173.6999969482422,4555100.0,-0.009686690459993708,-1.0338926066013643,-0.493395712758878,46.798459168736144,52.282421753033915,-0.8637337340989006,-0.5552732825270539,-5.566537250441115,-0.9680046692003543,7.051437031472213,3.4499969482421875,-0.4504859290526042,0.2535087585449105,-6.712383018016084,7.219400535105905,-3.229437129735601,3.736454646825422,-5.35198482673826,21.42865196410048,-28.582809998718716,3.4829458882805002,7,-0.6200103759765625,-0.6200103759765625,-5.467506408691406,-1.7000045776367188,-8.620010375976562,3,-0.017274935052828844,1.0167399812297693,176.52999877929688,1.8987854751226263,179.75999450683594,1.0275361000090995,180.02000427246094,-0.017274935052828844
12884,2023-07-07,173.6999969482422,177.07000732421875,173.5800018310547,174.11000061035156,4584800.0,-0.006406648718984442,-9.738579276022348,-0.3660713069304233,43.914615135677074,52.943354481720434,0.4738465634459317,0.7363813762715381,-4.399259265006776,0.12017761637716262,7.126826095470879,3.4900054931640625,-0.3828046166744059,-0.9515014648437443,-7.826425232265166,5.923422302577677,-4.388963348554455,2.4859604188669664,-3.5280559837160013,7.63541243855139,-36.164949268505,3.4374618837107147,7,0.910003662109375,0.5,-3.8524932861328125,-0.5799942016601562,-3.220001220703125,4,-0.03028206447466586,-1.0338926066013643,174.82000732421875,1.0167399812297693,176.52999877929688,1.8987854751226263,179.75999450683594,-0.03028206447466586
12885,2023-07-10,179.44000244140625,179.72999572753906,174.55999755859375,174.5800018310547,5563200.0,0.033045512918888686,-1.1101993915179975,-11.853554149609229,53.3102843342321,53.61654586963699,-3.8247901052268105,-4.675487720709981,-9.865390512769835,-5.633291231551652,7.4240830113116205,6.029998779296875,0.21832671799447212,4.428003692626959,-2.664967261920424,11.520974647174341,0.8815182153532817,7.974489169900636,-8.606378117857105,78.3251777687578,35.50800504050905,3.546485477273687,7,-4.095001220703125,-5.2400054931640625,-9.459999084472656,-6.319999694824219,-11.279998779296875,0,-0.05840389871239082,-9.738579276022348,173.6999969482422,-1.0338926066013643,174.82000732421875,1.0167399812297693,176.52999877929688,-0.05840389871239082
12886,2023-07-11,178.82000732421875,179.97000122070312,176.85000610351562,179.8300018310547,2755800.0,-0.0034551666782881574,3.837226907654274,-0.207817773661324,55.76227848650268,53.310463443257746,-1.8172490986995058,-3.591442382401226,-8.999191491341264,-5.02459338242403,7.312660017038321,3.1199951171875,0.6813802795991535,3.3965080261230582,-3.570085878727326,10.363101930973443,-0.08678892630211976,6.879804978548236,-7.36440064318802,83.30923079308062,35.3892090586657,3.483296952425187,7,-1.6800079345703125,-4.6200103759765625,-8.840003967285156,-5.700004577636719,-13.100006103515625,1,-0.06760994911916807,-1.1101993915179975,179.44000244140625,-9.738579276022348,173.6999969482422,-1.0338926066013643,174.82000732421875,-0.06760994911916807
12887,2023-07-12,182.3699951171875,182.8999938964844,180.00999450683594,181.00999450683597,5708600.0,0.019852296429740512,1.388431054811849,-1.3465425813176737,65.49387043832122,54.5572797893875,-4.936335092961542,-6.835847118634717,-12.318866972197554,-8.599839229430131,7.530591072021095,4.079986572265653,1.9528887369669405,6.529995727539074,-1.0567526123518292,14.116744067429977,2.7366215575936224,10.323369897484525,-10.329725020124073,94.60285939371875,39.071568316980375,3.79337416994545,7,-4.379997253417969,-7.319999694824219,-12.389991760253906,-9.249992370605469,-16.610000610351562,2,-0.08279865794273666,3.837226907654274,178.82000732421875,-1.1101993915179975,179.44000244140625,-9.738579276022348,173.6999969482422,-0.08279865794273666
12888,2023-07-13,183.1199951171875,184.00999450683597,181.75,183.5,4441200.0,0.004112518616442795,2.2285776566756588,-0.2794152296110191,64.18716511767468,55.43458882940879,-4.925034806105515,-7.521780977554982,-12.808327196894368,-9.332352024137265,8.154125638187852,2.259994506835966,2.9039449478447352,6.994496154785168,-1.2428678656891066,15.231860175259442,2.8758141445480305,11.113178165022305,-10.210947116170388,91.46692219913952,31.129938687245797,4.118682010237141,7,-4.5749969482421875,-7.5149993896484375,-13.139991760253906,-9.999992370605469,-16.629989624023438,3,-0.08497159225368123,1.388431054811849,182.3699951171875,3.837226907654274,178.82000732421875,-1.1101993915179975,179.44000244140625,-0.08497159225368123
12889,2023-07-14,180.8500061035156,183.02999877929688,180.3300018310547,181.6100006103516,3701000.0,-0.01239618323613012,-1.9999915229093375,1.9999598458080519,69.20388140411204,56.18350309489819,-2.2557883059370454,-5.225958592902543,-10.210472523829992,-7.045763201666745,8.672553509880993,2.7899932861328125,2.834223171364897,4.538006591796858,-3.9589722465806005,13.034985430174316,0.2895171726081287,8.786496010985587,-6.830863451916599,66.56095847831828,-0.8892027922676391,4.2484894191887355,7,-2.305007934570284,-5.245010375976534,-10.870002746582003,-7.730003356933565,-12.900009155273409,4,-0.08100640675061954,2.2285776566756588,183.1199951171875,1.388431054811849,182.3699951171875,3.837226907654274,178.82000732421875,-0.08100640675061954
12890,2023-07-17,183.3999938964844,184.25999450683597,178.72000122070312,179.2899932861328,3918500.0,0.0141000149677033,-1.1104797667869075,-5.407934627662411,70.47806946447005,57.541472809166095,-4.778404091995839,-7.755358925054196,-12.377183441421067,-9.4913442038511,8.799332334281468,5.539993286132841,3.1430508476794046,6.822494506835966,-2.2225643074989705,15.867553321170902,2.2999650996684977,11.345023914003434,-8.381766059361695,88.39403567802879,13.811324202486247,4.522529407167472,7,-4.729995727539091,-7.669998168945341,-13.41999053955081,-10.279991149902372,-16.28999328613284,0,-0.07044710250229191,-1.9999915229093375,180.8500061035156,2.2285776566756588,183.1199951171875,1.388431054811849,182.3699951171875,-0.07044710250229191
12891,2023-07-18,183.67999267578125,184.1999969482422,181.0,182.44000244140625,3040500.0,0.0015267109520999966,1.8070163697447497,0.3017007421487767,62.934372653469126,59.12033291146612,-4.966114917860722,-7.89513500788658,-12.228899480636073,-9.64891972842483,8.830631310257573,3.1999969482421875,3.2614831668508373,6.756493377685558,-2.831107828412314,16.34409458378343,1.962692774636622,11.550293980734494,-7.552752838292946,89.53064018134248,17.076239890773877,4.793800603048943,7,-5.0099945068359375,-7.9499969482421875,-12.374992370605469,-10.559989929199219,-13.849990844726562,1,-0.08449471707605438,-1.1104797667869075,183.3999938964844,-1.9999915229093375,180.8500061035156,2.2285776566756588,183.1199951171875,-0.08449471707605438
12892,2023-07-19,183.6699981689453,184.67999267578125,183.02999877929688,183.58999633789062,3686000.0,-5.441260471727993e-05,-1.7499968210775276,0.06451811380192951,66.04052155341985,61.25833984309765,-4.287698440460218,-7.53839416261701,-11.89538572844046,-9.547570928012362,9.568638117329822,1.649993896484375,2.845634578939155,6.280998992919933,-3.6793421445408683,16.241340130380735,1.3008284241895467,11.26116956165032,-6.56682777113528,83.05375914632586,11.418224158889487,4.9801705687304,7,-4.540000915527344,-7.730003356933594,-12.364997863769531,-10.549995422363281,-18.080001831054688,2,-0.09772960814063503,1.8070163697447497,183.67999267578125,-1.1104797667869075,183.3999938964844,-1.9999915229093375,180.8500061035156,-0.09772960814063503
12893,2023-07-20,179.9199981689453,182.1699981689453,179.27999877929688,180.6499938964844,7154600.0,-0.02041705252564241,-1.8756291420893212,-9.124737745565872,55.383569625169926,62.53266811970797,0.29258208761285687,-3.2094622105677217,-7.807190674182692,-5.684303169395378,9.358257289204605,4.3899993896484375,2.5759724346897883,2.0589988708496207,-7.405125343372902,11.523123085072143,-2.6730632362616404,6.791060977960882,-1.7560726522193022,20.1342058505763,-46.24226094872672,4.732062107111257,7,-0.3000030517578125,-3.9800033569335938,-9.004997253417969,-6.799995422363281,-12.110000610351562,3,-0.07870166633068265,-1.7499968210775276,183.6699981689453,1.8070163697447497,183.67999267578125,-1.1104797667869075,183.3999938964844,-0.07870166633068265
12894,2023-07-21,184.32000732421875,185.57000732421875,181.3600006103516,182.0,17251600.0,0.02445536460678377,-1.3388886534141693,-3.1781108254424884,57.10979928923451,62.95483644804156,-2.729602306744681,-7.050251500795838,-11.771573131898322,-9.969856346219586,9.203668060966743,5.6500091552734375,3.0822252136543398,5.874507904052734,-3.6729193953814274,15.421935203486896,1.1007942543356535,10.648221553769815,-5.2438324052249925,81.75184107706906,18.31403229451339,4.7737136497170845,7,-3.1100006103515625,-7.935005187988281,-12.955009460449219,-11.200004577636719,-15.620010375976562,4,-0.09673394706246796,-1.8756291420893212,179.9199981689453,-1.7499968210775276,183.6699981689453,1.8070163697447497,183.67999267578125,-0.09673394706246796
12895,2023-07-24,183.88999938964844,185.75,183.3000030517578,184.5800018310547,4318500.0,-0.002332942260651727,-1.6203244337097722,-0.2974139065007498,56.790543456226644,63.069088111344236,-1.7902430201704647,-5.632336601492966,-10.903565545158074,-9.438067467817831,8.496853272418257,2.4499969482421875,3.858907111173977,4.633999633789074,-3.7462619718692736,13.014261239447421,0.44386883095990015,8.824130436618248,-4.6100006103515625,71.25192798418935,10.433890753026361,4.190130802829179,7,-1.654998779296875,-7.415000915527344,-12.525001525878906,-10.769996643066406,-13.199996948242188,0,-0.0866822692604976,-1.3388886534141693,184.32000732421875,-1.8756291420893212,179.9199981689453,-1.7499968210775276,183.6699981689453,-0.0866822692604976
12896,2023-07-25,186.0800018310547,188.1199951171875,184.8000030517578,185.0,6267800.0,0.011909306915411921,-3.486488715680513,-1.5652145068553738,66.2581028277875,63.15400282128493,-3.1761175617089066,-6.806418455066904,-12.560482261606467,-11.52401727436029,8.133751564337715,4.2299957275390625,4.995152564946295,5.957501983642572,-1.3660181942426561,13.281022161527801,2.295741894699944,9.619262072585201,-5.635402832031247,76.92314331184905,12.007503401726183,3.6617600889426196,7,-2.660003662109375,-8.420005798339844,-14.170005798339844,-13.020004272460938,-16.850006103515625,1,-0.10194540538497154,-1.6203244337097722,183.88999938964844,-1.3388886534141693,184.32000732421875,-1.8756291420893212,179.9199981689453,-0.10194540538497154
12897,2023-07-26,176.0,177.6999969482422,174.2100067138672,176.88999938964844,11905100.0,-0.05417025866222047,1.780874798626098,-0.8240721117845689,51.5633187349191,61.75135322320097,6.599259187725778,3.424757452622714,-2.0764232751323846,-1.4280184769782522,8.774453072090104,11.8699951171875,5.07961920102494,-4.106999969482416,-11.465722375699102,3.251722436734269,-7.786361172590773,-0.4276387663740593,12.1199951171875,12.86840243307134,-55.170798443315036,3.679361203108345,7,5.165000915527344,1.6599960327148438,-3.875,-3.6949996948242188,-7.94000244140625,2,-0.03505680777809839,-3.486488715680513,186.0800018310547,-1.6203244337097722,183.88999938964844,-1.3388886534141693,184.32000732421875,-0.03505680777809839
12898,2023-07-27,177.72000122070312,181.13999938964844,176.24000549316406,178.30999755859375,8300400.0,0.009772734208540523,-1.7605694341763665,0.662917688206148,55.242574669203684,60.20009691932226,4.506635763113621,2.0260042266601204,-3.4730138315235592,-3.147405895574991,9.200728069312774,5.1399993896484375,5.153508657734221,-2.524998474121105,-9.574322792100702,4.524325843858492,-6.0496606331109035,0.9996636848686933,10.399993896484375,25.233626406173727,-48.362365021441605,3.5246621589897997,7,3.4449996948242188,-0.06000518798828125,-5.342502593994141,-6.885002136230469,-7.8899993896484375,3,-0.06825345937145677,1.780874798626098,176.0,-3.486488715680513,186.0800018310547,-1.6203244337097722,183.88999938964844,-0.06825345937145677
12899,2023-07-28,178.3699951171875,179.52999877929688,176.92999267578125,178.5,7540400.0,0.0036574042990082933,1.374432150720437,0.22034862670046035,48.390964952938646,57.745974195818775,3.87539626709372,1.5815354362399034,-3.724769093359839,-3.751006640248903,9.494657141738635,2.600006103515625,4.507469117622918,-1.9540046691894588,-8.8745366833908,4.966527345011883,-5.41427067629013,1.5062613379112122,9.4718002319336,29.906483619550134,-41.31124048973439,3.460266007100675,7,2.7950057983398438,-0.7099990844726562,-5.927494049072266,-7.534996032714844,-8.629989624023438,4,-0.05920276867001051,-1.7605694341763665,177.72000122070312,1.780874798626098,176.0,-3.486488715680513,186.0800018310547,-0.05920276867001051
12900,2023-07-31,180.0,180.3999938964844,178.3300018310547,178.50999450683594,4065200.0,0.009138335636224015,-1.2378403345403266,-11.461150234741783,51.72211528097834,56.50016782109758,1.9136207900163527,-0.05274944968772388,-4.99256977430349,-5.308861414990361,8.972565321929897,2.069992065429716,3.894686515732758,-0.32299957275390057,-7.243722360357708,6.597723214849907,-3.78336096655579,3.137361821047989,7.569159576416013,41.62471684556359,-26.904238215002458,3.4603613938019,7,1.1650009155273438,-2.3400039672851562,-7.0,-9.165000915527344,-11.949996948242188,0,-0.06277779473198786,1.374432150720437,178.3699951171875,-1.7605694341763665,177.72000122070312,1.780874798626098,176.0,-0.06277779473198786
12901,2023-08-01,178.3699951171875,179.47000122070312,177.69000244140625,179.0,4028700.0,-0.009055582682291674,1.2675037903821482,-0.42282051019467687,43.815707401126915,54.03074402639837,3.029807716051266,1.547101524792481,-3.155937169427773,-3.6818757379932947,8.656985224544925,2.30999755859375,3.214348151290096,-1.8835044860839787,-8.855758751499565,5.088749779331607,-5.369631618791772,1.6026226466238143,8.931981401977538,60.0287561321461,-4.987135084947312,3.486127132707799,8,2.7950057983398438,-0.29999542236328125,-5.887493133544922,-7.534996032714844,-13.659988403320312,1,-0.04305652792520154,-1.2378403345403266,180.0,1.374432150720437,178.3699951171875,-1.7605694341763665,177.72000122070312,-0.04305652792520154
12902,2023-08-02,172.44000244140625,176.67999267578125,171.7100067138672,176.25,6914500.0,-0.03324546077318269,1.1284814345274659,6.047568300716915,35.76759621132943,51.85119142486053,8.045358338349757,7.541634755950213,2.9063649367311655,2.2549731162357602,9.013541263408985,6.6599884033203125,2.054036370294,-7.608997344970703,-15.249036492469799,0.03104180252839228,-11.429016918720237,-3.7889777712211696,14.600134681652833,7.741212030990091,-51.701058492752146,3.8200195737495455,8,7.474998474121094,6.364997863769531,0.17499923706054688,-1.6050033569335938,-7.779998779296875,2,-0.018615209165042335,1.2675037903821482,178.3699951171875,-1.2378403345403266,180.0,1.374432150720437,178.3699951171875,-0.018615209165042335
12903,2023-08-03,171.8000030517578,172.25999450683594,169.63999938964844,170.4499969482422,4515200.0,-0.003711432269701498,1.30837691407983,-0.3543325376864297,37.392026740507525,49.6603278083353,8.283506235293885,8.373074269800327,3.6497864009455157,2.926917640808938,9.86648910938617,2.8000030517578125,1.2302677618054645,-8.097996520996105,-16.273775962363118,0.0777829203709075,-12.185886241679611,-4.010106800312599,14.626928854933595,20.074393725174268,-36.8783615944135,4.0878897206835,8,7.079994201660156,7.079994201660156,0.8149986267089844,-0.9650039672851562,-5.9600067138671875,3,-0.021769531005405907,1.1284814345274659,172.44000244140625,1.2675037903821482,178.3699951171875,-1.2378403345403266,180.0,-0.021769531005405907
12904,2023-08-04,168.44000244140625,170.8800048828125,167.11000061035156,169.60000610351562,6052800.0,-0.019557628350794,1.0268833523384497,-0.8592580871216402,29.618547031147827,46.641217094437664,10.229813679964764,11.930486561893701,7.112404238566967,6.2637233751445365,10.983564086341119,4.69000244140625,0.1583290413862528,-11.194997406005854,-20.47421118416662,-1.9157836278450873,-15.834604295086251,-6.555390516925456,16.979713514262585,10.007543287794205,-41.19313357029688,4.63960688908039,8,9.174995422363281,9.174995422363281,4.174999237060547,2.3949966430664062,-4.9499969482421875,4,0.008252192884715459,1.30837691407983,171.8000030517578,1.1284814345274659,172.44000244140625,1.2675037903821482,178.3699951171875,0.008252192884715459
12905,2023-08-07,168.9600067138672,169.82000732421875,166.94000244140625,169.3699951171875,4315700.0,0.00308717801545888,3.3969109990332313,0.3534371629265213,30.075827140391127,42.62096424028251,8.235303108099146,11.1571224437983,6.789250623688929,5.693933052005832,11.581484000536149,2.8800048828125,-0.3478966529720253,-10.150993347167969,-20.587962341632874,0.2859756472969366,-15.369477844400421,-4.932508849935516,14.994932014176271,16.121344527172337,-28.982044535259593,5.218484497232455,8,5.079994201660156,8.569992065429688,3.6549949645996094,1.8749923706054688,-4.600006103515625,0,0.004616469864479722,1.0268833523384497,168.44000244140625,1.30837691407983,171.8000030517578,1.1284814345274659,172.44000244140625,0.004616469864479722
12906,2023-08-08,166.72999572753906,167.4199981689453,164.42999267578125,167.3000030517578,4628000.0,-0.013198454650304559,6.3827518649687285,1.3903010904760134,28.37080227806196,40.04401796729839,8.305249291466879,13.10693885595748,9.112051673959115,7.882081065554814,12.287177102470926,4.5300140380859375,-1.3907832431152656,-11.776503753662098,-23.59366523509749,0.04065772777329357,-17.685084494379794,-5.867923012944402,15.523449371840684,18.77553511639031,-20.63811319589238,5.908580740717693,8,6.055000305175781,9.544998168945312,6.240001678466797,4.105003356933594,-0.67999267578125,1,0.007917035674707362,3.3969109990332313,168.9600067138672,1.0268833523384497,168.44000244140625,1.30837691407983,171.8000030517578,0.007917035674707362
12907,2023-08-09,167.27000427246094,168.97999572753906,166.3699951171875,166.72000122070312,4701400.0,0.0032388206007294418,-3.175950000610344,-0.9649052361066496,32.40614900879534,37.50663733836412,7.148391603039272,11.992537616734353,8.457994394860293,7.259174594821275,12.287408650014006,2.6100006103515625,-2.4919319506566637,-10.481495666503918,-23.157597847530894,2.194606514523059,-16.819546757017406,-4.143444575990429,12.844626536086992,36.27089313588504,-5.350910011586507,6.338051090513484,8,5.144989013671875,9.004989624023438,6.029994964599609,3.2999954223632812,-4.6500091552734375,2,-0.015304582371049924,6.3827518649687285,166.72999572753906,3.3969109990332313,168.9600067138672,1.0268833523384497,168.44000244140625,-0.015304582371049924
12908,2023-08-10,167.55999755859375,170.5399932861328,166.92999267578125,168.64999389648438,4975300.0,0.0017336837372254887,-2.072332965391858,-1.9818005271188792,23.680911385999124,34.761075830926394,5.884453977800632,11.043251702209545,8.046588509724273,6.909801405521989,11.937028401835798,3.6100006103515625,-4.225477974874053,-9.413502502441418,-22.601912445964984,3.7749074410821493,-16.007707474203215,-2.81929753067962,10.672476674022164,48.5271156448423,11.486549312825879,6.594204971761784,8,4.8549957275390625,8.714996337890625,6.6399993896484375,3.0100021362304688,-4.7299957275390625,3,-0.017307197056208312,-3.175950000610344,167.27000427246094,6.3827518649687285,166.72999572753906,3.3969109990332313,168.9600067138672,-0.017307197056208312
12909,2023-08-11,166.1999969482422,166.3699951171875,164.63999938964844,165.7899932861328,5454800.0,-0.008116499344516748,3.6133219401041665,-0.37615141249265055,23.008861919449288,31.57071434631206,5.96374712144933,11.857369470407463,9.352945120684353,8.146824324635048,12.091876742511772,2.9199981689453125,-4.829159443872527,-10.041002655029303,-23.93153086895626,3.8495255588976534,-16.986266761992795,-3.0957385480658104,10.37617949755358,28.96897046887682,-3.5894242571748407,6.94526410696348,8,5.75,10.074996948242188,8.0,4.370002746582031,-3.05999755859375,4,-0.002166068694114842,-2.072332965391858,167.55999755859375,-3.175950000610344,167.27000427246094,6.3827518649687285,166.72999572753906,-0.002166068694114842
12910,2023-08-14,170.47999572753906,170.61000061035156,165.6999969482422,166.1999969482422,5933600.0,0.025752099024585196,1.162993136918806,10.43892817268329,27.62478628513,29.77172311120129,0.21380582046484164,6.914308012433025,5.005711327087624,3.7794627059366803,12.341239550859335,4.910003662109375,-5.699626683648972,-5.115003967285162,-18.803945532041126,8.573937597470803,-11.959474749663144,1.7294668150928203,4.638638665854955,97.89636382042059,68.01894789628946,6.844470782377977,8,0.0749969482421875,5.7949981689453125,3.9250030517578125,0.09000396728515625,-8.379989624023438,0,-0.04100182079747583,3.6133219401041665,166.1999969482422,-2.072332965391858,167.55999755859375,-3.175950000610344,167.27000427246094,-0.04100182079747583
12911,2023-08-15,168.16000366210938,170.16000366210938,167.6199951171875,169.77000427246094,3920900.0,-0.01360858824244393,1.1255307059266684,-0.3761684741919613,35.53506536503407,29.745886350501802,1.042873141071425,8.44494177102186,7.248821680642607,6.031085648839223,12.60407823522618,2.8600006103515625,-6.437458411246951,-6.65899658203125,-20.17668384202949,6.85869067796699,-13.41784021203037,0.09984704796787014,5.675993725171111,58.96153354632588,25.820034221952596,6.758843629999119,8,0.18498992919921875,8.114990234375,6.612495422363281,2.4099960327148438,-7.760009765625,1,-0.02259754382137924,1.162993136918806,170.47999572753906,3.6133219401041665,166.1999969482422,-2.072332965391858,167.55999755859375,-0.02259754382137924
12912,2023-08-16,165.72000122070312,168.57000732421875,165.3000030517578,167.58999633789062,4558400.0,-0.014510004687613098,-1.4132948953277553,1.1614872101068114,28.432787849136588,28.7504153625717,2.714898973954064,9.98306174006268,9.742226741487002,8.324606603217092,12.908896151043391,3.2700042724609375,-7.597280885965603,-8.20149917602538,-21.62809396729358,5.225095615242822,-14.91479657165948,-1.4882017803912788,6.987275601197439,18.090479233226837,-15.388249655885815,6.713297395634094,8,1.93499755859375,10.55499267578125,9.949996948242188,4.849998474121094,-5.410003662109375,2,0.0019913216788793875,1.1255307059266684,168.16000366210938,1.162993136918806,170.47999572753906,3.6133219401041665,166.1999969482422,0.0019913216788793875
12913,2023-08-17,165.75999450683594,167.16000366210938,165.22000122070312,165.72000122070312,3987800.0,0.0002413304721109455,-2.730798010475813,-0.021386839872054312,26.828376517957537,28.44039641666167,1.9311055201689271,9.304912008318638,9.753977857725118,8.149172052811622,14.000013363730224,1.94000244140625,-8.426285369364507,-7.453505706787098,-21.040665234922272,6.1336538213480765,-14.2470854708547,-0.6599259427194966,5.9540082175303155,18.76038338658147,-14.54354475681468,6.793579764067589,8,1.7600021362304688,10.514999389648438,10.760002136230469,5.660003662109375,-4.8600006103515625,3,-0.018943047138668567,-1.4132948953277553,165.72000122070312,1.1255307059266684,168.16000366210938,1.162993136918806,170.47999572753906,-0.018943047138668567
12914,2023-08-18,166.49000549316406,166.83999633789062,164.1699981689453,164.57000732421875,4456000.0,0.004404023953427538,1.038182209978859,48.008012209080505,24.325374524504227,27.801457237118683,1.0006249508706446,7.558142335725108,9.032390751768077,7.325868803437004,14.65713235972973,2.6699981689453125,-8.448527899705539,-5.831994628906244,-18.669909093062927,7.005919835250438,-12.250951860984571,0.5869626031720827,4.349916025371982,36.02494479353255,3.6176593963996524,6.418957232078337,8,0.899993896484375,9.654991149902344,10.584991455078125,5.484992980957031,-8.529998779296875,4,-0.02198332357109356,-2.730798010475813,165.75999450683594,-1.4132948953277553,165.72000122070312,1.1255307059266684,168.16000366210938,-0.02198332357109356
12915,2023-08-21,167.9499969482422,168.5800018310547,166.08999633789062,166.72999572753906,3941800.0,0.00876924383991362,1.0080600504522241,0.6354179084312838,30.06886302171897,27.99013065308057,-0.6902950234459695,5.104443773887567,7.59054750337458,5.773102158498801,15.154166339858524,2.4900054931640625,-8.520027423606876,-3.575003051757818,-15.321884813166264,8.171878709650628,-9.448443932462055,2.298437828946419,1.9561353013511678,63.105097042243116,32.77931633813225,5.873440880704224,8,-0.55999755859375,8.194999694824219,9.125,4.025001525878906,-9.80999755859375,0,-0.02863946201842482,1.038182209978859,166.49000549316406,-2.730798010475813,165.75999450683594,-1.4132948953277553,165.72000122070312,-0.02863946201842482
12916,2023-08-22,167.11000061035156,169.6300048828125,166.14999389648438,169.6300048828125,3035600.0,-0.005001466824375633,1.7619087986146011,-2.0655752057433023,37.339664944586325,28.53829909039068,0.23386734888160277,4.6908910389680045,8.49217556474764,6.45781371369884,15.073902658809358,3.480010986328125,-8.00263355791742,-3.4664993286132812,-13.146646584956528,6.213647927729966,-8.30657295678489,1.373574299558328,-2.94000244140625,53.8461323488725,19.80996543102289,4.840073628171623,8,0.279998779296875,9.034996032714844,10.089996337890625,4.989997863769531,-8.020004272460938,1,-0.02998021954722918,1.0080600504522241,167.9499969482422,1.038182209978859,166.49000549316406,-2.730798010475813,165.75999450683594,-0.02998021954722918
12917,2023-08-23,169.8300018310547,170.5,163.92999267578125,163.92999267578125,4152900.0,0.016276711212785733,-1.2271176709434313,-2.3412695048773546,45.74145956586676,30.989471110375973,-2.32981455513999,1.565196965944068,5.755462702573567,3.545672832103776,15.296465552087666,6.57000732421875,-7.458466103525325,-0.4379981994628963,-9.777663520178521,8.901667121252729,-5.107830859820723,4.23183446089493,-0.1999969482421875,89.80217013646963,51.769251286034745,4.669832660357814,8,-2.5600051879882812,6.1949920654296875,7.3699951171875,2.2699966430664062,-10.82000732421875,2,-0.055526160471641495,1.7619087986146011,167.11000061035156,1.0080600504522241,167.9499969482422,1.038182209978859,166.49000549316406,-0.055526160471641495
12918,2023-08-24,165.58999633789062,171.47999572753906,165.39999389648438,171.47999572753906,6003200.0,-0.024966174689098675,1.0645169647182564,-0.998303432187719,44.06496263155219,33.329037856165186,1.7895491440504543,5.111950872738646,9.82050063354157,7.538670921673656,16.15597564586916,6.0800018310546875,-6.688073021686961,-4.0715034484863395,-12.93697699033737,4.793970093364692,-8.504240219411855,0.36123332243917616,-1.660003662109375,21.986794584445743,-18.781855768787413,4.432736770925516,8,2.1149978637695312,10.43499755859375,11.944999694824219,6.720001220703125,-5.6399993896484375,3,-0.03188597678644123,-1.2271176709434313,169.8300018310547,1.7619087986146011,167.11000061035156,1.0080600504522241,167.9499969482422,-0.03188597678644123
12919,2023-08-25,167.80999755859375,168.4600067138672,164.6999969482422,166.49000549316406,3947500.0,0.01340661434748247,1.870225095367054,-0.224107334841078,47.76349892072732,35.566672593453774,-0.19898146501228098,2.171596368346684,7.45707027927034,5.111602907179872,17.110524054127133,3.760009765625,-6.142650354891089,-1.323502349853527,-9.208844414013384,6.5618397143063305,-5.2661733819334415,2.6191686822263875,-3.8800048828125,51.39077237735879,7.194404428352392,3.942671032079924,8,-0.10500335693359375,8.214996337890625,9.96999740600586,4.5,-10.55999755859375,4,-0.04117754461975143,1.0645169647182564,165.58999633789062,-1.2271176709434313,169.8300018310547,1.7619087986146011,167.11000061035156,-0.04117754461975143
12920,2023-08-28,168.6999969482422,169.9199981689453,167.5800018310547,169.22000122070312,3995100.0,0.005303613626105097,1.4374985098824595,-0.3939449986706278,54.04185805378708,37.62298289220411,-1.5287958870205216,0.4127867048088092,6.399755605873054,4.077646478911504,18.16150939421444,2.339996337890625,-5.313827513259582,0.13149719238282387,-5.869748987065606,6.132743371831253,-2.869125897341405,3.132120282107053,-4.619004211425789,63.17883899861963,15.115592011270245,3.0006230897242188,8,-0.9950027465820312,7.3249969482421875,10.09750747680664,4.0550079345703125,-10.729995727539062,0,-0.06366325091084657,1.870225095367054,167.80999755859375,1.0645169647182564,165.58999633789062,-1.2271176709434313,169.8300018310547,-0.06366325091084657
12921,2023-08-29,170.69000244140625,171.25999450683594,167.74000549316406,168.0800018310547,3981700.0,0.01179612050481893,-1.139815317258236,-5.019190703952581,56.622771533544224,40.75520330158273,-3.489095690914752,-2.300007981003546,4.304985682046066,2.004889078884844,19.018635083175152,3.519989013671875,-4.2297884772870304,2.505502319335932,-1.5090340976780112,6.520038736349875,0.4982341108289461,4.5127705278429175,-6.461029644775408,89.5365169958589,38.33001721661975,2.0072682085069733,8,-2.9850082397460938,5.334991455078125,8.664997100830078,2.154998779296875,-15.580001831054688,1,-0.07352512081699647,1.4374985098824595,168.6999969482422,1.870225095367054,167.80999755859375,1.0645169647182564,165.58999633789062,-0.07352512081699647
12922,2023-08-30,169.22999572753906,170.27000427246094,165.32000732421875,166.52000427246094,5120400.0,-0.00855355728504592,1.0668008843073669,1.0383106595186176,53.09373439988421,43.673576399574586,-1.6526276547200212,-1.151874577028309,5.718473357936546,3.358124156783049,19.0220484469278,5.3699951171875,-3.596091030897952,1.205995941162115,-2.3190107097550197,4.73100259207925,-0.5565073842964523,2.9684992666206824,-4.856002472290044,66.8141533170993,14.63799400062014,1.762503325458569,8,-1.5250015258789062,3.3050003051757812,11.310001373291016,4.8000030517578125,-12.229995727539062,2,-0.05991845208088209,-1.139815317258236,170.69000244140625,1.4374985098824595,168.6999969482422,1.870225095367054,167.80999755859375,-0.05991845208088209
12923,2023-08-31,168.05999755859375,170.3000030517578,168.0,168.82000732421875,6026500.0,-0.006913657144026697,-4.227250658898599,-0.2804472922602223,53.47014999729555,46.911884785440286,-0.13640878756706343,-0.29137341484141643,6.952481177445975,4.3927058986809016,18.69772418314726,2.3000030517578125,-3.2877137967618637,0.22299804687500568,-2.822815459451931,3.2688115532019424,-1.2999087062884769,1.7459048000384882,-3.5438842538989377,51.21954056141199,-3.7313904534453854,1.5229067531634732,8,-0.35500335693359375,4.474998474121094,11.352500915527344,5.970001220703125,-11.339996337890625,3,-0.053849834483084225,1.0668008843073669,169.22999572753906,-1.139815317258236,170.69000244140625,1.4374985098824595,168.6999969482422,-0.053849834483084225
12924,2023-09-01,169.8300018310547,170.02000427246094,168.52999877929688,169.97999572753906,2610100.0,0.01053197844920728,11.955950643492105,0.1973578541599743,48.66201385791553,48.97779043390658,-1.5453170557910312,-2.0573863471521463,5.199062074661413,2.489017745158492,17.980055291106893,1.9600067138671875,-2.4665914026025746,1.9235023498535213,-1.2413538585470008,5.088358558254043,0.3410742456532603,3.5059304540537823,-5.174610877902978,75.92599728218289,25.31651328325968,1.5824281042002657,9,-2.1250076293945312,2.334991455078125,9.582496643066406,4.4149932861328125,-12.169998168945312,4,-0.058175851005648815,-4.227250658898599,168.05999755859375,1.0668008843073669,169.22999572753906,-1.139815317258236,170.69000244140625,-0.058175851005648815
12925,2023-09-05,169.74000549316406,170.89999389648438,168.22000122070312,169.0800018310547,2882200.0,-0.0005299201373156759,-1.2520900651382263,-4.400203458799593,53.58114440851476,50.78239926323196,-1.3127560203127473,-2.008958638020829,5.464517870159625,2.4804933508527256,17.10841282442552,2.67999267578125,-1.5595050681299085,1.7945060729980469,-1.443392605437964,5.032404751434058,0.17555673378004144,3.4134554122160523,-4.948122444524614,74.41090414942343,23.831044112227914,1.6189493392180068,9,-2.0350112915039062,2.42498779296875,9.672492980957031,4.6349945068359375,-12.410003662109375,1,-0.07358315711652941,11.955950643492105,169.8300018310547,-4.227250658898599,168.05999755859375,1.0668008843073669,169.22999572753906,-0.07358315711652941
12926,2023-09-06,168.0500030517578,170.02999877929688,166.89999389648438,169.6999969482422,4244000.0,-0.009956417972864506,1.7099638016223215,-2.4999768807509133,55.466917948435196,51.86300575018401,0.5862596409879757,-0.22661262290836248,7.279464575379933,4.036238863354754,15.936048532239862,3.1300048828125,-0.6399907403319958,0.03850326538085369,-3.1484865075805146,3.225493038342222,-1.5549916210998163,1.6319981518615236,-3.1243577495403656,48.92477234816375,-5.526638912502662,1.5934948864806842,9,0.0399932861328125,3.649993896484375,11.362495422363281,7.439994812011719,-13.050003051757812,2,-0.0599821579768145,-1.2520900651382263,169.74000549316406,11.955950643492105,169.8300018310547,-4.227250658898599,168.05999755859375,-0.0599821579768145
12927,2023-09-07,164.7100067138672,166.3800048828125,163.97000122070312,165.77000427246094,6272100.0,-0.019875015038601007,1.1140394319444258,0.6424251391791665,47.86674702171694,52.28542623798009,3.490691017027416,3.0691167297761694,10.464451603079624,7.223269161014798,15.323936596775175,4.0800018310546875,-0.06867682291550636,-3.1734931945800895,-6.675903031046289,0.32891664188611003,-4.924698112813189,-1.4222882763469897,6.769989013671875,10.678301230392545,-46.29306643061791,1.7512049182330927,9,2.9049911499023438,5.5949859619140625,14.907493591308594,10.884994506835938,-11.960006713867188,3,-0.05828429185964801,1.7099638016223215,168.0500030517578,-1.2520900651382263,169.74000549316406,11.955950643492105,169.8300018310547,-0.05828429185964801
12928,2023-09-08,164.66000366210938,165.41000366210938,163.82000732421875,165.11000061035156,3301100.0,-0.0003035823551672534,2.0285556508217923,0.42452640064490127,46.176345122704724,52.109075815977576,3.7938671832810087,3.046937996122665,10.399189246969001,7.1013774997033465,15.079080492355368,1.589996337890625,0.26447892652419114,-3.078496551513666,-6.865828085291156,0.7088349822638236,-4.972162318402411,-1.1848307846249213,6.669792175292969,11.864377556606335,-45.783797008072554,1.8936657668887489,9,2.8799972534179688,3.3799972534179688,14.699996948242188,11.199996948242188,-10.360000610351562,4,-0.04652012323422561,1.1140394319444258,164.7100067138672,1.7099638016223215,168.0500030517578,-1.2520900651382263,169.74000549316406,-0.04652012323422561
12929,2023-09-11,165.83999633789062,166.69000244140625,164.10000610351562,166.52000427246094,3191900.0,0.007166237395467734,4.0784029201011265,1.5111389915567461,45.53911248723327,51.16432630858271,2.5759289512998578,1.9379519269397179,9.05627129556359,5.750295403246099,14.313951444008039,2.589996337890625,0.21107770018801375,-1.8805038452148324,-5.7018917260122635,1.9408840355825987,-3.791197785613548,0.03019009518388316,5.189407958984361,28.530972383263574,-27.252650694439808,1.9106939403987178,9,1.7000045776367188,1.8100051879882812,13.040000915527344,10.020004272460938,-11.580001831054688,0,-0.054992735881433386,2.0285556508217923,164.66000366210938,1.1140394319444258,164.7100067138672,1.7099638016223215,168.0500030517578,-0.054992735881433386
12930,2023-09-12,163.49000549316406,166.08999633789062,163.42999267578125,164.6699981689453,3739900.0,-0.01417022971912385,-3.09225568675321,1.7352630988443847,42.80605208607508,49.62913525886391,4.592067884494725,3.939394726813049,11.10854176016403,7.965528461157589,14.560150202520749,2.660003662109375,0.47176426930764137,-3.880995178222662,-7.912543054703235,0.1505526982579113,-5.896769116462934,-1.8652212399823895,7.251022924804687,0.9092842709773477,-52.8424920381996,2.0157739382402844,9,3.67498779296875,3.9649887084960938,14.124992370605469,12.3699951171875,-11.669998168945312,1,-0.03565968337617098,4.0784029201011265,165.83999633789062,2.0285556508217923,164.66000366210938,1.1140394319444258,164.7100067138672,-0.03565968337617098
12931,2023-09-13,164.36000061035156,165.5399932861328,163.52999877929688,163.91000366210938,3331900.0,0.005321396342016005,-2.322286535769682,-0.38135571302953497,38.26683441953753,47.98170192771429,3.0505306080019636,2.919816655078705,9.953179507136667,6.971811444265882,14.81965384786805,2.04998779296875,0.48677470288077984,-2.820999908447277,-7.049353857685901,1.407354040791347,-4.935176883066589,-0.706822933827965,5.942365663085923,28.52776529618812,-19.810275135475493,2.114176974619314,9,2.80499267578125,3.0949935913085938,11.424999237060547,11.5,-13.419998168945312,2,-0.04277195639566167,-3.09225568675321,163.49000549316406,4.0784029201011265,165.83999633789062,2.0285556508217923,164.66000366210938,-0.04277195639566167
12932,2023-09-14,166.0500030517578,166.63999938964844,163.63999938964844,166.4199981689453,4071600.0,0.010282321946522455,6.40742973400648,-0.8222169475433183,51.107916270680406,47.71923151364594,0.9633114122204347,1.3236699926622464,8.095692601169645,5.1602713300725895,14.559751334956427,3.0,0.269882558906005,-1.1474975585937557,-5.354367443391624,3.0593723262041124,-3.2509325009926897,0.9559373838051783,3.840020805820302,80.36817569085599,27.51144137570202,2.103434942398935,9,1.114990234375,1.4049911499023438,8.479991912841797,9.80999755859375,-18.240005493164062,3,-0.06654623817329008,-2.322286535769682,164.36000061035156,-3.09225568675321,163.49000549316406,4.0784029201011265,165.83999633789062,-0.06654623817329008
12933,2023-09-15,162.6199951171875,166.5,162.42999267578125,166.2100067138672,9427000.0,-0.02065647619109756,-1.0503730124260606,9.702862091718904,38.188433880204975,46.55550040501143,3.9565809686237685,4.7499056472914845,11.370032482068837,8.465445760831557,14.379836582988744,4.07000732421875,-0.30666901156774884,-4.420505523681641,-9.064879267995508,0.22386822063222667,-6.74269239583856,-2.098318651524721,6.882426869482799,4.460140982291249,-46.57515420962993,2.3221868721569296,9,4.0449981689453125,4.334999084472656,11.724998474121094,13.240005493164062,-16.29998779296875,4,-0.06069361341497381,6.40742973400648,166.0500030517578,-2.322286535769682,164.36000061035156,-3.09225568675321,163.49000549316406,-0.06069361341497381
12934,2023-09-18,162.8300018310547,163.58999633789062,161.75999450683594,162.0,3180100.0,0.0012913954013824558,-1.7938685893329296,-0.23119753479970248,36.214202063841775,44.62584014449221,2.9605341204139393,4.481405634112548,11.039695278976978,8.234505438035683,14.064861720183242,1.8300018310546875,-0.7104445216189674,-4.02749862670899,-9.037256673069635,0.9822594196516548,-6.532377649889327,-1.5226196035286534,6.106625810744475,21.926357655652,-26.433854472513364,2.5048790231803286,9,3.0649948120117188,3.7899932861328125,11.514991760253906,13.444992065429688,-15.910003662109375,0,-0.052385915883899736,-1.0503730124260606,162.6199951171875,6.40742973400648,166.0500030517578,-2.322286535769682,164.36000061035156,-0.052385915883899736
12935,2023-09-19,163.13999938964844,163.50999450683594,161.41000366210938,162.4600067138672,3244400.0,0.0019038110612772385,1.9577691811734366,0.8192664766982259,30.749610360102736,41.87947263467749,1.80576626074685,3.997534368351012,10.42544263165746,7.983882295315652,14.210154878685893,2.0999908447265625,-1.0690859277501659,-3.477001190185547,-8.722217984233055,1.768215603861961,-6.099609587209301,-0.854392793161793,5.078964938654394,33.07833921220237,-9.657227692169123,2.6226083970237495,9,0.910003662109375,3.3050003051757812,10.972496032714844,13.134994506835938,-21.350006103515625,1,-0.05443180652222046,-1.7938685893329296,162.8300018310547,-1.0503730124260606,162.6199951171875,6.40742973400648,166.0500030517578,-0.05443180652222046
12936,2023-09-20,162.10000610351562,164.5800018310547,161.0,163.97999572753906,5035700.0,-0.006374851599998288,1.3246751316565188,-2.764720402118302,31.42263057246339,40.05234858476043,2.1378071493575987,4.893857385773686,11.16281028905513,9.064871916412471,14.483808192222607,3.5800018310546875,-1.4737019517835677,-4.2664947509765625,-9.878298271934483,1.345308769981358,-7.072396511455537,-1.460592990497588,5.301882944843982,19.50365642830668,-19.352262974172877,2.805901760478961,9,1.7449951171875,4.139991760253906,11.314987182617188,14.17498779296875,-18.090011596679688,2,-0.06341763351157537,1.9577691811734366,163.13999938964844,-1.7938685893329296,162.8300018310547,-1.0503730124260606,162.6199951171875,-0.06341763351157537
12937,2023-09-21,160.39999389648438,162.89999389648438,160.35000610351562,160.38999938964844,4492700.0,-0.010487428396181775,-55.678311005596065,-0.005316256381536763,30.57808522327197,38.31920859593457,3.5337626729560156,6.167378712707205,12.419758865708985,10.765594693159699,14.407414614597938,2.54998779296875,-2.1117689672676647,-5.495006561279297,-11.455326631856849,0.4653135092982552,-8.475166596568073,-2.514846525990521,6.105630685104899,0.8128104484351661,-34.972276151521754,2.98016003528877,9,3.1200103759765625,5.515007019042969,11.90999984741211,15.875,-17.279998779296875,3,-0.058977505081348136,1.3246751316565188,162.10000610351562,1.9577691811734366,163.13999938964844,-1.7938685893329296,162.8300018310547,-0.058977505081348136
12938,2023-09-22,160.30999755859375,162.0500030517578,160.2100067138672,161.82000732421875,3715300.0,-0.0005610744471019613,-1.1520532543322686,-151.08396946564886,23.614169025830833,35.88310376688985,3.28753970800463,6.157212455496193,12.032332354825883,10.864088475850622,14.594644974696047,1.839996337890625,-2.7370167682116744,-5.321002960205078,-11.784683407586499,1.1426774871763428,-8.552843183895789,-2.0891627365143677,5.210728066503748,2.2881225732562362,-27.245432327233015,3.2318402236907033,9,3.1150054931640625,5.535003662109375,11.654998779296875,15.964996337890625,-19.80999755859375,4,-0.07797392670679326,-55.678311005596065,160.39999389648438,1.3246751316565188,162.10000610351562,1.9577691811734366,163.13999938964844,-0.07797392670679326
12939,2023-09-25,160.89999389648438,160.9199981689453,159.22999572753906,159.9499969482422,3107600.0,0.0036803464966368438,2.4141274024753008,-0.6291329830234438,26.159614892386003,34.03349963425774,2.1491142677827213,5.294441676544267,11.035105278958838,10.32985648199076,14.749321574960966,1.69000244140625,-2.9299033187153896,-4.385506439208996,-11.092894689697573,2.3218818112795816,-7.739200564453284,-1.031812313964707,3.664802324591676,31.214883434392988,7.054059534955076,3.353694125244283,9,2.035003662109375,4.4550018310546875,10.997501373291016,15.375,-18.889999389648438,0,-0.0906152089828276,-1.1520532543322686,160.30999755859375,-55.678311005596065,160.39999389648438,1.3246751316565188,162.10000610351562,-0.0906152089828276
12940,2023-09-26,157.9600067138672,159.72000122070312,157.3699951171875,159.61000061035156,4164000.0,-0.018272139801998044,1.513382074547947,-1.7368412598981673,24.507307880915008,32.504663352188565,4.71836422656969,7.787847704518555,13.443096294754866,13.318498816503762,15.473233774861313,3.529998779296875,-3.167990152876314,-6.788494110107422,-14.04230939083476,0.46532117061991585,-10.41540175047109,-3.161586469743753,5.537829408501466,8.18323227834037,-12.314500086733098,3.626907640363667,9,4.044990539550781,6.464988708496094,13.807491302490234,18.18498992919922,-14.790008544921875,1,-0.06989116279869523,2.4141274024753008,160.89999389648438,-1.1520532543322686,160.30999755859375,-55.678311005596065,160.39999389648438,-0.06989116279869523
12941,2023-09-27,158.13999938964844,159.50999450683594,155.88999938964844,159.25,4232000.0,0.0011394825786965601,3.4417400747030134,0.6727301311335935,30.246489922577354,30.186727091288226,3.9820311349309634,6.977154893551955,12.713203795703606,13.205467452845312,16.708473310160006,3.6199951171875,-3.5114262545653787,-5.981001281738287,-13.242006613181474,1.2800040497048997,-9.61150394745988,-2.3504986160166936,4.132268531683991,32.0970294314192,9.929359609755185,3.6305026657215866,9,3.0550003051757812,5.5449981689453125,13.627498626708984,18.00499725341797,-10.830001831054688,2,-0.10338944079056234,1.513382074547947,157.9600067138672,2.4141274024753008,160.89999389648438,-1.1520532543322686,160.30999755859375,-0.10338944079056234
12942,2023-09-28,159.08999633789062,161.3800048828125,158.07000732421875,158.13999938964844,4271400.0,0.0060073159979054935,-5.073495443282517,-0.8558526359199945,34.112899575573365,29.733889946329157,2.1690284159145676,5.5111013472135255,11.21333053072891,12.272431375379313,17.20880680844832,3.30999755859375,-3.5948675419236906,-4.524004364013678,-11.698500674948377,2.650491946921022,-8.111252519481042,-0.9367562085463135,-3.1999969482421875,51.947971523549555,27.300648841866696,3.5872481554673556,9,1.1450042724609375,4.595001220703125,12.677501678466797,17.05500030517578,-8.860000610351562,3,-0.09478912677215934,3.4417400747030134,158.13999938964844,1.513382074547947,157.9600067138672,2.4141274024753008,160.89999389648438,-0.09478912677215934
12943,2023-09-29,159.00999450683594,161.16000366210938,158.30999755859375,160.83999633789062,3664600.0,-0.0005028715374709725,1.3076818532818533,-1.9263239049775935,29.214816741041375,28.956180466018004,1.8808960907004462,5.141967647458102,10.852081362435541,12.394648595987007,17.74436611909608,2.850006103515625,-3.653515207194033,-4.151506042480463,-11.286792625916348,2.983780540955422,-7.71914933419842,-0.5838627507625063,-3.1199951171875,56.83045528956928,31.324642904817697,3.5676432917179492,9,1.225006103515625,4.6750030517578125,12.637500762939453,17.014999389648438,-11.509994506835938,4,-0.09993082157464839,-5.073495443282517,159.08999633789062,3.4417400747030134,158.13999938964844,1.513382074547947,157.9600067138672,-0.09993082157464839
12944,2023-10-02,159.9499969482422,160.63999938964844,157.8300018310547,159.50999450683594,2922300.0,0.005911593446195962,2.087896978436567,-0.24043825199489707,38.21567531873825,29.78574323919973,0.5469168723225266,3.608856359455274,9.33080604445712,11.522236132378339,18.354837499757537,2.80999755859375,-4.225431319356687,-2.717503356933605,-9.251585915540801,3.8165792016735907,-5.984544636237217,0.549537922370007,-3.950197448730478,73.95252270055282,43.46265570455586,3.2670412793036023,10,0.285003662109375,3.625,11.914997100830078,16.074996948242188,-13.360000610351562,0,-0.12160048339692042,1.3076818532818533,159.00999450683594,-5.073495443282517,159.08999633789062,3.4417400747030134,158.13999938964844,-0.12160048339692042
12945,2023-10-03,157.25,160.39999389648438,156.33999633789062,158.11000061035156,3510700.0,-0.0168802563285817,-2.0298399539960257,-1.9545359966708282,28.90206387685744,29.505680273021287,2.5966157067257143,5.612934200654195,11.420033890037928,14.274010488521213,19.394798025567628,4.05999755859375,-4.297189907286793,-4.7930000305175895,-10.851080041705501,1.265079980670322,-7.822040036111559,-1.7639600249236196,-1.14259639282227,24.772299627841566,-5.719320643932345,3.0290400055939593,10,2.1449966430664062,6.3249969482421875,14.614994049072266,18.774993896484375,-12.029998779296875,1,-0.09691577420136133,2.087896978436567,159.9499969482422,1.3076818532818533,159.00999450683594,-5.073495443282517,159.08999633789062,-0.09691577420136133
12946,2023-10-04,157.97000122070312,158.47999572753906,156.49000549316406,157.66000366210938,4129900.0,0.004578704106220188,1.9924967302264749,-0.36046202161068824,24.55917156636184,28.836912088920162,1.3736145268617292,4.320562150624227,10.014436182045017,13.640517419726564,20.17546978259982,1.989990234375,-4.349645982114566,-3.5689987182617244,-9.183856750232422,2.0458593137089736,-6.376427734247073,-0.7615697022763754,-1.7571455880126905,32.341311890330665,7.821711287652015,2.8074290159853468,10,1.0,5.6049957275390625,13.89499282836914,18.05499267578125,-14.699996948242188,2,-0.09368869365950327,-2.0298399539960257,157.25,2.087896978436567,159.9499969482422,1.3076818532818533,159.00999450683594,-0.09368869365950327
12947,2023-10-05,155.11000061035156,159.16000366210938,154.77999877929688,158.4600067138672,4389200.0,-0.018104707148516086,-1.1845357686453577,-10.806556408741878,25.47353628576127,29.043508451134652,3.804388659803095,6.771665116521461,12.46642963746578,16.559936883009982,20.507515849494233,4.3800048828125,-4.421261085949823,-5.948999023437494,-12.043349098152163,0.1453510512771743,-8.996174060794829,-2.90182398608016,6.2700042724609375,5.1724385343920405,-20.98052066573,3.0471750373573405,10,2.970001220703125,7.7299957275390625,16.754993438720703,20.914993286132812,-7.9199981689453125,3,-0.050286912649507576,1.9924967302264749,157.97000122070312,-2.0298399539960257,157.25,2.087896978436567,159.9499969482422,-0.050286912649507576
12948,2023-10-06,157.0,158.10000610351562,153.55999755859375,154.27000427246094,5016200.0,0.012184897055066424,-1.1879510984465484,-0.8149226130287047,32.842818075270216,29.78608658256623,1.5594861262127324,4.50958206647141,10.12652356359763,14.686981035465806,20.926630152336134,4.540008544921875,-4.426651923460611,-3.675999450683605,-9.780263769778259,2.4282648684110484,-6.728131610230946,-0.6238672911362642,4.248004760742191,48.587592538712705,20.995330396728843,3.052132159547328,10,0.470001220703125,5.2299957275390625,13.1199951171875,19.024993896484375,-11.1300048828125,4,-0.04312104632140723,-1.1845357686453577,155.11000061035156,1.9924967302264749,157.97000122070312,-2.0298399539960257,157.25,-0.04312104632140723
12949,2023-10-09,156.72000122070312,156.83999633789062,154.6999969482422,155.8300018310547,2747000.0,-0.0017834317152667367,2.7876443184119912,0.326007612638545,31.07309204139672,30.51561815595309,1.323364122240008,4.291319663225437,9.92313149523713,15.012586280953883,21.782955943368002,2.3000030517578125,-4.2967025567966175,-3.4999984741210994,-9.336707104399807,2.336710156157608,-6.418352789260467,-0.5816441589817316,4.220483251953141,46.19890868368335,18.503310584301648,2.918354315139356,10,0.75,5.5099945068359375,13.399993896484375,19.30499267578125,-6.790008544921875,0,-0.058831043573812414,-1.1879510984465484,157.0,-1.1845357686453577,155.11000061035156,1.9924967302264749,157.97000122070312,-0.058831043573812414
12950,2023-10-10,157.66000366210938,159.22000122070312,156.27999877929688,156.72000122070312,3657400.0,0.005997973673331547,-2.2307589121030214,1.0561832427520703,36.832721533192874,31.247421668243703,0.3758562802716767,3.048449166063534,8.448146675743146,14.092823904872887,22.128237353071917,2.94000244140625,-4.029588279473927,-2.268495941162115,-7.998936210166647,3.461944327842417,-5.133716075664381,0.596724193340151,2.985261333984397,72.43822351146027,41.900933589620074,2.865220134502265,10,-0.19000244140625,4.5699920654296875,12.27499008178711,18.364990234375,-5.790008544921875,1,-0.07021443021112406,2.7876443184119912,156.72000122070312,-1.1879510984465484,157.0,-1.1845357686453577,155.11000061035156,-0.07021443021112406
12951,2023-10-11,157.3300018310547,158.27000427246094,155.74000549316406,156.32000732421875,4452400.0,-0.002093123324809376,-1.3317980775315899,1.0744594506850205,40.090390493631006,31.911587325805662,0.6469059581012289,2.9774315786521584,8.280849269684609,14.369979163564551,22.544870775495568,2.529998779296875,-3.8658283201802988,-2.246997833251953,-7.688034640769189,3.1940389742652826,-4.967516237010585,0.47352057050667895,3.031852467539096,66.60780624046326,30.975853274184743,2.720518403758622,10,0.029998779296875,4.464996337890625,12.604991912841797,18.694992065429688,-5.44000244140625,2,-0.07697197272873368,-2.2307589121030214,157.66000366210938,2.7876443184119912,156.72000122070312,-1.1879510984465484,157.0,-0.07697197272873368
12952,2023-10-12,155.0,158.27000427246094,154.22999572753906,158.0399932861328,5643300.0,-0.014809647263315462,1.308566246833815,-3.009910712936804,35.02537109966677,32.557204476764035,2.610222394464728,4.676938080475736,10.267394441793869,16.62825887309097,23.506034196782345,4.040008544921875,-3.463350679658106,-4.024499511718744,-8.914170946585102,0.8651719231476136,-6.4693352291519375,-1.5796637942855511,5.089780028993772,25.441722786263867,-13.812820836708646,2.4448357174331794,10,2.0999984741210938,5.125,14.894996643066406,21.024993896484375,-0.3800048828125,3,-0.07567739179057464,-1.3317980775315899,157.3300018310547,-2.2307589121030214,157.66000366210938,2.7876443184119912,156.72000122070312,-0.07567739179057464
12953,2023-10-13,152.75,155.47999572753906,152.1999969482422,155.32000732421875,4319100.0,-0.014516129032258074,1.2699078131764856,0.8453990131958701,28.984010916456683,31.531463987621642,4.334699143083412,6.481921114393202,12.161343503807245,18.7807496126419,24.381920332024006,3.279998779296875,-3.346944944743427,-5.780999755859369,-11.114866277040534,-0.44713323467820487,-8.447933016449952,-3.114066495268787,7.078588730177785,7.834796538734913,-31.09678299605985,2.6669332605905804,10,3.5499954223632812,6.694999694824219,16.20999526977539,23.274993896484375,2.7899932861328125,4,-0.0363993293524959,1.308566246833815,155.0,-1.3317980775315899,157.3300018310547,-2.2307589121030214,157.66000366210938,-0.0363993293524959
12954,2023-10-16,154.3000030517578,154.72999572753906,153.08999633789062,153.36000061035156,4872200.0,0.01014731948777614,-1.2161989401406272,-0.36575866245517374,39.83332316080729,32.74604835250496,2.1221252816576452,4.4903274859836415,10.374279120477155,17.159143687899075,25.137154465691815,1.9799957275390625,-3.3408464497393595,-3.8044967651367188,-9.054459123323142,1.445465593049704,-6.429477944229916,-1.1795155860435216,5.070870171503827,29.914598652793206,-12.373288291256824,2.624981179093206,10,1.4099960327148438,5.144996643066406,13.489997863769531,21.669998168945312,-0.8700103759765625,0,-0.054633880543363156,1.2699078131764856,152.75,1.308566246833815,155.0,-1.3317980775315899,157.3300018310547,-0.054633880543363156
12955,2023-10-17,154.25999450683594,154.91000366210938,151.88999938964844,152.82000732421875,5098900.0,-0.00025929062949181514,1.2043782612811789,1.5318972793974417,39.13773394368436,34.36588861665191,1.892404987354638,4.037987717535998,10.155109883214323,17.169222043442574,25.941746257840116,3.0200042724609375,-3.270225525956249,-3.4005050659179688,-8.350810498646752,1.549800366810814,-5.87565778228236,-0.9253523495535774,4.680626139924527,37.14723046015498,-6.16412584902676,2.4751527163643905,10,1.2950057983398438,5.0050048828125,13.335006713867188,21.710006713867188,-0.3300018310546875,1,-0.028069505933132954,-1.2161989401406272,154.3000030517578,1.2699078131764856,152.75,1.308566246833815,155.0,-0.028069505933132954
12956,2023-10-18,151.82000732421875,154.02999877929688,151.4499969482422,152.9199981689453,4837500.0,-0.015817368530432918,-1.804332141939015,-0.7638893304087061,31.214504598138035,35.00377398469377,3.764109872752215,5.974658965931496,12.374113653212873,19.524070738722457,27.233756522570964,2.80999755859375,-3.5648743197585304,-5.3264923095703125,-10.467031931880939,-0.18595268725968594,-7.896762120725612,-2.7562224984150134,6.556563621972742,5.425366255291348,-35.27361410833539,2.570269811155309,10,3.5149917602539062,7.2249908447265625,15.489986419677734,23.954986572265625,1.769989013671875,2,0.0003292569526887057,1.2043782612811789,154.25999450683594,-1.2161989401406272,154.3000030517578,1.2699078131764856,152.75,0.0003292569526887057
12957,2023-10-19,150.94000244140625,153.4600067138672,150.47000122070312,152.83999633789062,6041100.0,-0.005796369650629796,-1.105640386413213,1.7272815547448293,29.97521489135974,34.68515140870372,4.459342403876832,6.439777533367845,13.000944437660792,20.206454753253894,28.49314698444393,2.9900054931640625,-3.490325931856489,-5.733497619628906,-11.333878465808993,-0.133116773448819,-8.53368804271895,-2.9333071965388626,6.743911104990303,9.38127217628337,-28.06777478340303,2.8001904230900405,10,3.904998779296875,7.614997863769531,16.369991302490234,24.834991455078125,1.660003662109375,3,0.0062938712924094364,-1.804332141939015,151.82000732421875,1.2043782612811789,154.25999450683594,-1.2161989401406272,154.3000030517578,0.0062938712924094364
12958,2023-10-20,147.80999755859375,151.80999755859375,147.61000061035156,151.4199981689453,5391500.0,-0.02073674859007335,-1.0947644397429215,1.9000064247739283,22.829021737274388,33.76914359713457,6.871238465120456,9.049258276519936,15.826835609762156,23.11448004140314,29.97945573611967,4.1999969482421875,-3.512857082225935,-8.238502502441406,-14.832045185156971,-1.644959819725841,-11.535273843799189,-4.941731161083624,9.008246508719594,2.7396830771739062,-28.8488535393494,3.296771341357781,10,5.605003356933594,9.245002746582031,19.499996185302734,27.964996337890625,5.089996337890625,4,0.04607264509218445,-1.105640386413213,150.94000244140625,-1.804332141939015,151.82000732421875,1.2043782612811789,154.25999450683594,0.04607264509218445
12959,2023-10-23,146.32000732421875,148.67999267578125,146.00999450683594,147.27999877929688,5398200.0,-0.010080442858977468,-2.37970796152509,0.2659255658642771,24.136322408822792,32.358432583315675,7.521851559357401,9.898445509438488,17.03297174317214,24.41420513775452,31.36540685679924,2.6699981689453125,-3.420175241553409,-8.999493408203136,-16.496624120250857,-1.5023626961554157,-12.748058764226982,-5.25092805217929,9.209082659119957,3.4832864997574027,-27.770842433998194,3.748565356023858,10,5.8199920654296875,8.974990844726562,20.489986419677734,28.954986572265625,6.8799896240234375,0,0.06301247608253768,-1.0947644397429215,147.80999755859375,-1.105640386413213,150.94000244140625,-1.804332141939015,151.82000732421875,0.06301247608253768
12960,2023-10-24,146.9199981689453,147.61000061035156,145.9499969482422,146.83999633789062,7024400.0,0.004100538646072405,1.2739671624008444,-0.08333598245223639,23.702984433997557,30.537609687800845,5.853763560907083,8.884468776954975,16.012268023908803,23.59468998314921,32.33943831711538,1.660003662109375,-3.5898557792619954,-7.847502136230474,-16.11243610777501,0.417431835314062,-11.979969122002728,-3.7150351504582204,7.086036538152939,12.00496288224863,-18.322162389959583,4.132466985772263,10,5.19000244140625,8.345001220703125,19.33749771118164,28.019996643066406,5.790008544921875,1,0.04430979164150273,-2.37970796152509,146.32000732421875,-1.0947644397429215,147.80999755859375,-1.105640386413213,150.94000244140625,0.04430979164150273
12961,2023-10-25,141.7899932861328,144.58999633789062,140.1300048828125,141.4199981689453,12349200.0,-0.03491699528142822,-2.0237417886515283,4.62483311081442,21.391735346514793,29.022761270783956,9.552107590662729,13.414538032752944,20.728066460302557,28.482372149296623,33.29268780554281,6.7899932861328125,-3.8787532500331565,-12.160006713867176,-22.087577973076577,-2.232435454657775,-17.123792343471877,-7.196221084262476,10.765954624371346,12.45302457088239,-20.18619778289805,4.963785629604693,10,6.015007019042969,10.565010070800781,23.457508087158203,32.975006103515625,13.420013427734375,2,0.08561957799906139,1.2739671624008444,146.9199981689453,-2.37970796152509,146.32000732421875,-1.0947644397429215,147.80999755859375,0.08561957799906139
12962,2023-10-26,144.00999450683594,146.6300048828125,142.00999450683594,142.1699981689453,7888800.0,0.015656966822920726,-3.277780132525184,4.973028703398218,22.490459217801273,28.30125552648891,6.268423258900725,10.547637655025255,18.189775967870304,26.1098540512875,34.75536692554027,4.8400115966796875,-4.376944920725748,-9.18600540161134,-19.74070514648517,1.36869434326249,-14.463355274048268,-3.9086555291744105,6.060764798129895,33.2191100776004,2.489959603867163,5.27734987243692,10,3.510009765625,7.5050048828125,21.03250503540039,30.550003051757812,13.410003662109375,3,0.06652317336627589,-2.0237417886515283,141.7899932861328,1.2739671624008444,146.9199981689453,-2.37970796152509,146.32000732421875,0.06652317336627589
12963,2023-10-27,143.1199951171875,145.08999633789062,142.35000610351562,144.8800048828125,5327500.0,-0.006180122377590913,1.5137609541674832,-0.9565289502927371,21.924018542388808,26.31133279110908,6.312587682416364,10.73663340665263,18.743292479438026,26.839016066807574,36.29709104269547,2.739990234375,-5.039656385583214,-9.281504821777332,-20.372105367230404,1.809095723675739,-14.826805094503868,-3.7362045490507967,4.962613303347666,34.97069594454716,5.942317744789275,5.545300272726541,10,4.4000091552734375,7.970008850097656,21.59750747680664,31.115005493164062,14.1300048828125,4,0.06623820087868104,-3.277780132525184,144.00999450683594,-2.0237417886515283,141.7899932861328,1.2739671624008444,146.9199981689453,0.06623820087868104
12964,2023-10-30,140.5,141.41000366210938,139.47999572753906,140.8699951171875,6640800.0,-0.018306282885506175,1.6620574988424464,0.2102233319461784,16.872571996168205,23.837425908051735,7.564701089329674,12.463796494226358,20.9658885617645,29.25511969912668,37.93231724089192,3.6399993896484375,-5.535623114778872,-10.929000091552723,-22.627020813142934,0.7690206300374882,-16.778010452347843,-5.079989730757603,6.1300048828125,12.546170477920752,-10.537120994501132,5.849010360795108,10,6.254997253417969,9.930000305175781,24.13500213623047,33.665000915527344,15.550003051757812,0,0.08825618431661475,1.5137609541674832,143.1199951171875,-3.277780132525184,144.00999450683594,-2.0237417886515283,141.7899932861328,0.08825618431661475
12965,2023-10-31,142.00999450683594,143.0399932861328,140.02999877929688,140.8000030517578,6570300.0,0.010747291863600905,-1.1890869140625,-3.270290333223359,21.713414105033266,22.781749186595647,4.620165471039343,10.280610522764903,19.020780691604585,27.5442719292044,39.00354529247494,3.0099945068359375,-5.714971703951733,-8.657005310058594,-20.737683747893612,3.423673127776425,-14.697344528976117,-2.61666609114107,3.1900085449218807,35.384553003416684,17.0712385662126,6.040339218917513,10,4.4600067138671875,8.420005798339844,22.13500213623047,31.665000915527344,15.669998168945312,1,0.07879728803783315,1.6620574988424464,140.5,1.5137609541674832,143.1199951171875,-3.277780132525184,144.00999450683594,0.07879728803783315
12966,2023-11-01,143.1699981689453,143.30999755859375,140.82000732421875,142.63999938964844,7503200.0,0.008168464945990328,5.14814256649838,0.4380186133319882,27.17096270575965,22.470165610417858,2.351396691708402,8.384874041102535,17.457251650759247,26.214307380876534,40.09080833688382,2.489990234375,-6.325614419030586,-6.757001495361322,-18.767062710867492,5.253059720144847,-12.762032103114393,-0.7519708876082518,0.8860034179687659,51.608359671605676,32.78410885522091,6.0050306077530795,11,2.4749984741210938,7.260002136230469,20.044998168945312,29.574996948242188,13.860000610351562,2,0.06663413191962442,-1.1890869140625,142.00999450683594,1.6620574988424464,140.5,1.5137609541674832,143.1199951171875,0.06663413191962442
12967,2023-11-02,147.30999755859375,147.80999755859375,144.5,144.94000244140625,6297900.0,0.028916668593954364,-1.0369215745192308,4.471699199631485,40.21581865085899,24.402031934149477,-2.634740277887289,3.8267559655188563,12.865827033083804,21.871608908644475,40.179599298809904,4.6399993896484375,-6.896824519074869,-2.2270019531250114,-14.033250595131676,9.579246688881653,-8.130126274128344,3.676122367878321,-7.8300018310546875,93.99760035903026,70.73534722730416,5.903124321003331,11,-3.2300033569335938,3.1200027465820312,15.130001068115234,24.69499969482422,12.660003662109375,3,0.053628465726714536,5.14814256649838,143.1699981689453,-1.1890869140625,142.00999450683594,1.6620574988424464,140.5,0.053628465726714536
12968,2023-11-03,150.22999572753906,151.58999633789062,149.0800018310547,149.3000030517578,5818700.0,0.019822131677002197,-2.664238617125546,0.3924027813546227,43.023637797878735,26.500622532933477,-5.783565256250199,0.393748441343007,9.655715822207554,18.710024006028306,39.570777118788605,4.279998779296875,-7.060496632633743,1.031496429443365,-10.250374242333237,12.313367101219967,-4.609438906444922,6.672431765331652,-10.583399963378895,88.76960741695552,63.6080294750992,5.640935335888298,11,-4.694999694824219,0.09000396728515625,11.730003356933594,21.775001525878906,7.69000244140625,4,0.04785996569184636,-1.0369215745192308,147.30999755859375,5.14814256649838,143.1699981689453,-1.1890869140625,142.00999450683594,0.04785996569184636
12969,2023-11-06,147.5,150.1999969482422,146.61000061035156,149.5800018310547,6601400.0,-0.018172108135383613,1.1626535649120548,-2.2365787228457044,39.39108466337001,28.24374478064152,-3.2056985761913666,2.527157099100009,11.98632599229009,21.184736181253697,39.1194767509867,3.6199951171875,-7.213011816530383,-1.2374992370605469,-11.96517486089138,9.490176386770287,-6.601337048975978,4.126338574854884,-7.375668212890616,64.61940136959541,39.28133716845994,5.363837811915423,11,-1.9650039672851562,2.55999755859375,14.459999084472656,24.50499725341797,14.30999755859375,0,0.0661016949152542,-2.664238617125546,150.22999572753906,-1.0369215745192308,147.30999755859375,5.14814256649838,143.1699981689453,0.0661016949152542
12970,2023-11-07,146.58999633789062,147.24000549316406,145.50999450683594,146.8000030517578,5193000.0,-0.006169516353283888,2.1742983131518163,0.10096467740160657,41.37815149725362,30.464457686279168,-2.6232960542942294,2.7039329200733278,12.44944357976351,21.816084821352888,39.87847726528651,1.9900054931640625,-6.923481768674776,-1.5940025329589957,-11.49368669333441,8.30568162741642,-6.543844613146717,3.355839547228726,-6.007037968749984,53.5746973032861,24.655434499958904,4.949842080187713,11,-1.0550003051757812,3.3499984741210938,15.31500244140625,25.415000915527344,22.19000244140625,1,0.06453378095502393,1.1626535649120548,147.5,-2.664238617125546,150.22999572753906,-1.0369215745192308,147.30999755859375,0.06453378095502393
12971,2023-11-08,145.22000122070312,146.8300018310547,144.47000122070312,146.44000244140625,6901400.0,-0.009345761316683965,1.3600006103515625,5.809343893046574,40.72030252230647,32.489995831224185,-0.7996826206772312,3.2887768838619706,13.28326569649974,22.917865837975626,40.60202391814532,2.3600006103515625,-6.631971731772268,-2.3584976196289062,-11.341769816094256,6.624774576836444,-6.850133717861581,2.133138478603769,-4.1967613328124855,10.533715089066813,-19.995392123593632,4.491636098232677,11,0.31499481201171875,4.129997253417969,16.264995574951172,26.784996032714844,23.419998168945312,2,0.08580079431442522,2.1742983131518163,146.58999633789062,1.1626535649120548,147.5,-2.664238617125546,150.22999572753906,0.08580079431442522
12972,2023-11-09,143.27000427246094,146.5,143.1699981689453,145.92999267578125,7061200.0,-0.013427881365175143,-1.3286721121680813,2.1803161818045376,42.34143378198545,34.7585975245127,1.155858878620137,4.548118485244942,14.710443364854484,24.62390764548303,41.050114265489604,3.3300018310546875,-6.430666480595647,-3.7219947814941463,-12.18150712192454,4.737517558936247,-7.951750951709357,0.5077613887210646,-1.8240941265702872,1.1877212026537975,-31.499290614411144,4.229756170215198,11,2.2649917602539062,6.079994201660156,18.00249481201172,28.73499298095703,24.149993896484375,3,0.0960423961506145,1.3600006103515625,145.22000122070312,2.1742983131518163,146.58999633789062,1.1626535649120548,147.5,0.0960423961506145
12973,2023-11-10,147.19000244140625,147.5800018310547,143.0800018310547,144.99000549316406,7214700.0,0.02736091332481938,2.0201385581959785,-0.8270701276351642,51.35640122603293,38.59013410560879,-2.375951426668962,0.20050171139746453,10.340115544904677,20.542224868157632,40.907329396316136,4.5,-5.587296516015897,0.4760032653808537,-7.540622350165364,8.492628880927072,-3.5323095423922553,4.484316073153963,-5.338328847835612,57.72476726044542,20.461995168458202,4.008312807773114,11,-1.3800048828125,2.1599960327148438,13.269996643066406,24.259994506835938,21.30999755859375,4,0.08682654098320541,-1.3286721121680813,143.27000427246094,1.3600006103515625,145.22000122070312,2.1742983131518163,146.58999633789062,0.08682654098320541
12974,2023-11-13,145.8699951171875,146.41000366210938,145.19000244140625,146.22999572753906,4345400.0,-0.008968050155065521,2.3888147159175195,-0.1636368680598423,48.398897122980095,41.55518777426955,-0.2392651171776663,0.9028624127128637,11.128108537735017,21.65690083578653,40.75682825538923,2.0,-4.916366685069761,-0.42250366210936363,-7.602541722323053,6.757534398104326,-4.0125226922162085,3.1675153679974812,-3.6287886138440513,61.999850802951386,20.652252309598992,3.590019030106838,11,0.3350067138671875,3.4800033569335938,13.980003356933594,21.480003356933594,19.30999755859375,0,0.08260782515333065,2.0201385581959785,147.19000244140625,-1.3286721121680813,143.27000427246094,1.3600006103515625,145.22000122070312,0.08260782515333065
12975,2023-11-14,149.92999267578125,151.10000610351562,148.91000366210938,150.22000122070312,7051600.0,0.027832986182882102,1.1365686639374768,0.8055779256559149,62.83102615401859,45.51741704629832,-3.416998958240754,-3.687205606204941,6.575206485915828,17.492133624943648,39.824883309221406,5.230010986328125,-3.9955083511072473,3.8539939880371037,-2.5316712739270315,10.239659250001239,0.6611613570550503,7.046826619019157,-7.314834579055912,85.41131166535705,38.739500370423336,3.192832630982062,11,-2.5949935913085938,-0.5799942016601562,9.920005798339844,17.420005798339844,16.8800048828125,1,0.07923701369413538,2.3888147159175195,145.8699951171875,2.0201385581959785,147.19000244140625,-1.3286721121680813,143.27000427246094,0.07923701369413538
12976,2023-11-15,151.8699951171875,153.63999938964844,150.14999389648438,151.00999450683594,5957000.0,0.012939388622538184,-1.7054286947830355,-2.9654319688519415,62.500006066632984,47.99343787027321,-4.46239371429516,-5.927159627901915,4.209162091626865,15.440493942561574,38.7376649938455,3.7100067138671875,-2.5260460418568584,5.791497039794933,-0.6036665678294924,12.186660647419359,2.5939152359827347,8.989078843607132,-8.895843490815537,83.23859202959281,33.42486300244502,3.197581803812211,11,-3.5099945068359375,-2.9949951171875,7.980003356933594,15.110000610351562,16.370010375976562,2,0.11134525716591415,1.1365686639374768,149.92999267578125,2.3888147159175195,145.8699951171875,2.0201385581959785,147.19000244140625,0.11134525716591415
12977,2023-11-16,151.88999938964844,152.99000549316406,150.80999755859375,151.9600067138672,5599400.0,0.00013171971491465762,1.046951114677059,-0.08140380759745214,64.3441389413682,50.36238244177204,-4.206792052114935,-6.189692063247065,3.8622387939424527,15.187123784314736,37.37184907274837,2.1800079345703125,-1.1792352667745547,5.764001464843744,-0.7952067120195352,12.323209641707024,2.4843973764120904,9.043605553275398,-8.275896897479896,83.4280264716932,30.42574103147919,3.27960408843164,11,-3.529998779296875,-3.0149993896484375,7.6875,15.089996337890625,18.919998168945312,3,0.11027717471398946,-1.7054286947830355,151.8699951171875,1.1365686639374768,149.92999267578125,2.3888147159175195,145.8699951171875,0.11027717471398946
12978,2023-11-17,154.6199951171875,155.5,151.89999389648438,152.3000030517578,7524200.0,0.01797350542174736,-1.3076885456759573,-33.13927637314734,73.01173156461313,54.098009875243505,-6.9829060854907254,-8.83638708796255,0.8319184623834133,12.25882329099278,35.5742022597158,3.6100006103515625,0.027263769586710396,8.15349731445312,0.5952520884137016,15.711742540492537,4.374374701433396,11.932619927472842,-10.404338811170163,91.46454809701692,31.967395410218344,3.7791226130197138,11,-5.329994201660156,-7.129997253417969,3.992504119873047,11.895004272460938,16.610000610351562,4,0.08278362085095536,1.046951114677059,151.88999938964844,-1.7054286947830355,151.8699951171875,1.1365686639374768,149.92999267578125,0.08278362085095536
12979,2023-11-20,155.5399932861328,156.27999877929688,153.9499969482422,154.02000427246094,5836900.0,0.005950059487765724,-1.8072249287618347,0.6551699190360621,72.48255305079468,57.554054492303614,-7.423115125273995,-9.518235619896018,-0.4219464050092938,11.114637203827556,33.466489666142415,2.3300018310546875,0.6215975536671294,8.612496185302746,0.03578303090893087,17.18920933969656,4.324139608105838,12.900852762499653,-10.421589484596865,89.9592132505176,26.279618299546698,4.28835657719691,11,-5.859992980957031,-7.659996032714844,2.3325042724609375,8.900001525878906,16.180007934570312,0,0.08332266473758843,-1.3076885456759573,154.6199951171875,1.046951114677059,151.88999938964844,-1.7054286947830355,151.8699951171875,0.08332266473758843
12980,2023-11-21,153.42999267578125,154.66000366210938,152.47000122070312,154.66000366210938,3877600.0,-0.013565646788154306,2.560947773229128,-0.8092236031079969,66.5270565819027,60.421471610036534,-4.739203867279201,-7.268158263391683,1.3985443268129245,12.934330279526591,31.08455712431978,3.0699920654296875,0.8901504870824795,6.176995849609369,-2.879242844182187,15.233234543400926,1.6488765027135912,10.705115196505147,-7.195429376469207,53.50727841169325,-11.215962808455586,4.528119346895783,11,-3.7499923706054688,-5.549995422363281,4.1475067138671875,8.800003051757812,17.030014038085938,1,0.07658215838430871,-1.8072249287618347,155.5399932861328,-1.3076885456759573,154.6199951171875,1.046951114677059,151.88999938964844,0.07658215838430871
12981,2023-11-22,153.92999267578125,156.16000366210938,153.27999877929688,154.5,3159800.0,0.0032588152503960632,-2.080227168875253,0.4634164495720134,62.08028575151781,62.614677384429015,-4.329001782185799,-7.180157554195091,0.5808285914849876,12.148134575649607,27.884580359772936,2.8800048828125,1.5704851580954085,6.069995880126953,-3.0714921734854386,15.211483933739345,1.4992518533207715,10.640739906933135,-6.690885828470726,57.03828923070057,-3.8174525054117154,4.570744026806193,11,-4.249992370605469,-6.049995422363281,3.4800071716308594,7.7550048828125,15.330001831054688,2,0.0836744331557353,2.560947773229128,153.42999267578125,-1.8072249287618347,155.5399932861328,-1.3076885456759573,154.6199951171875,0.0836744331557353
12982,2023-11-24,153.58999633789062,154.42999267578125,153.16000366210938,154.32000732421875,1604800.0,-0.0022087725204193998,1.6737126152462334,1.280704572224007,56.76873828463368,63.216048168717975,-2.649824265963531,-6.414528503390557,0.5381256313286258,12.248626454387818,25.471083436845554,1.269989013671875,2.2679006273999107,5.250999450683594,-4.043751457211016,14.545750358578204,0.6036239967363031,9.898374904630884,-5.446800297381458,38.58448761182799,-17.96619382214751,4.647375453947299,11,-2.8549957275390625,-5.709999084472656,3.6000022888183594,7.875,13.150009155273438,4,0.09538387593319642,-2.080227168875253,153.92999267578125,2.560947773229128,153.42999267578125,-1.8072249287618347,155.5399932861328,0.09538387593319642
12983,2023-11-27,152.60000610351562,153.35000610351562,151.39999389648438,152.57000732421875,4130700.0,-0.006445668715279296,1.549037598484093,-0.04109359976589608,61.04854651354979,64.62156476767016,-0.9071145082683358,-4.930704269546055,1.2365986893066747,13.018227675997622,22.742761544760736,2.19000244140625,3.1389589995631297,3.787008666992193,-5.3527087447402835,12.92672607872467,-0.7828500388740451,8.356867372858432,-3.6431297891276984,24.590389473947518,-29.661567996683523,4.5698587058662445,11,-0.0050048828125,-4.720008850097656,4.099994659423828,8.374992370605469,11.8699951171875,0,0.11933152507690892,1.6737126152462334,153.58999633789062,-2.080227168875253,153.92999267578125,2.560947773229128,153.42999267578125,0.11933152507690892
12984,2023-11-28,152.89999389648438,153.02999877929688,151.4199981689453,152.11000061035156,3883800.0,0.0019658439119933924,2.066658916193161,26.33418107833164,64.0409563545096,64.75600145661362,-0.11737028431184626,-4.48398009168946,0.6357989717606642,12.515241224103136,19.460436736757526,1.6100006103515625,4.176094474638518,3.466996765136713,-4.952256664604647,11.886250194878073,-0.7426299497339528,7.676623480007379,-3.2108053356055564,31.512540390829358,-21.88220518066899,4.20962671487068,11,0.31500244140625,-5.019996643066406,2.3350067138671875,6.6450042724609375,12.20001220703125,1,0.11988229275839202,1.549037598484093,152.60000610351562,1.6737126152462334,153.58999633789062,-2.080227168875253,153.92999267578125,0.11988229275839202
12985,2023-11-29,153.1999969482422,155.85000610351562,152.9499969482422,154.8000030517578,3647100.0,0.001962086747766101,-1.7619054539113248,-2.0253413941629805,68.64486844272494,65.43876394284605,0.10645127939125132,-4.113577866845844,0.022274290018287957,11.92027161267444,16.98845536435799,2.95001220703125,4.668254209324431,3.2074996948242074,-4.599739812164529,11.014739201812944,-0.696120058670175,7.11111944831859,-2.8517273655215547,37.81511258142278,-20.13372449097514,3.9036197534943686,11,0.345001220703125,-5.319999694824219,0.5175018310546875,5.5449981689453125,15.339996337890625,2,0.1208877587557513,2.066658916193161,152.89999389648438,1.549037598484093,152.60000610351562,1.6737126152462334,153.58999633789062,0.1208877587557513
12986,2023-11-30,152.7100067138672,154.7100067138672,151.27000427246094,154.67999267578125,6641400.0,-0.00319836973978882,2.3891415299273144,1.231236529401667,73.67105249061437,66.47508767054008,0.8136968828601141,-3.027447327479962,0.2201122497393726,12.11935101354112,14.322857059748333,3.44000244140625,5.431682782301209,2.240509033203125,-4.9532671097475145,9.434285176153764,-1.3563790382721947,5.837397104678445,-1.768564211488922,31.441088770801752,-32.296045740211795,3.5968880714753206,11,1.0649948120117188,-4.830009460449219,0.9774932861328125,6.0049896240234375,15.919998168945312,3,0.11623337842724468,-1.7619054539113248,153.1999969482422,2.066658916193161,152.89999389648438,1.549037598484093,152.60000610351562,0.11623337842724468
12987,2023-12-01,155.2100067138672,155.30999755859375,151.91000366210938,153.11000061035156,4095200.0,0.01637089837003436,1.9565321232385957,-1.066000542194338,71.65231003728192,66.32404083416994,-1.3028418842690428,-5.170338459406139,-2.4942084941166343,9.283340990780829,13.344276361595226,3.399993896484375,5.43449627240841,4.345508575439453,-2.9840846467848507,11.675101797663757,0.6807119643273154,8.01030518655159,-3.94000244140625,86.02621978644368,20.63923859558541,3.6647966111121484,12,-1.4350051879882812,-7.330009460449219,-5.1300048828125,0.5949935913085938,12.039993286132812,4,0.09052243531481952,2.3891415299273144,152.7100067138672,-1.7619054539113248,153.1999969482422,2.066658916193161,152.89999389648438,0.09052243531481952
12988,2023-12-04,157.4199981689453,157.5399932861328,154.02000427246094,154.5800018310547,6572000.0,0.014238717605059348,1.2857171166707952,1.3523752779271359,79.75277720783208,67.1318435182852,-3.4351240866998296,-7.182294306873359,-4.894357933879235,6.7348039037841545,13.690050544574945,3.519989013671875,5.3855239876616,6.195999908447277,-1.686974822624336,14.07897463951889,2.2545125429114705,10.137487273983083,-6.149993896484375,98.08619892433866,30.937696359677105,3.941487365535812,12,-3.0149993896484375,-8.910003662109375,-7.902496337890625,-1.6149978637695312,8.180007934570312,0,0.059204722605932014,1.9565321232385957,155.2100067138672,2.3891415299273144,152.7100067138672,-1.7619054539113248,153.1999969482422,0.059204722605932014
12989,2023-12-05,157.25,157.74000549316406,154.83999633789062,156.4600067138672,4935600.0,-0.0010799019878202643,2.27683859343615,0.2781670087362053,73.58256088784367,67.91578844116754,-3.3492634089469675,-6.581853417887487,-4.939434044294444,6.598076179811017,13.525443298613279,2.9000091552734375,5.293447244413301,5.538501739501953,-2.5772728847609017,13.654276363764808,1.48061442737054,9.596389051633366,-5.339996337890625,92.42650076176011,26.448483914283557,4.057887312131427,12,-2.7449951171875,-8.639999389648438,-7.944995880126953,-1.4449996948242188,7.6199951171875,1,0.04591415720637926,1.2857171166707952,157.4199981689453,1.9565321232385957,155.2100067138672,2.3891415299273144,152.7100067138672,0.04591415720637926
12990,2023-12-06,156.0500030517578,159.61000061035156,155.9499969482422,159.1300048828125,4952200.0,-0.007631141165292177,-1.231699998604385,-3.8987696289571785,64.14080252400584,68.14473474922175,-1.9428451193654723,-4.88737654669643,-3.8781107357000906,7.4405393352456315,13.274168841326405,3.660003662109375,4.633864498904671,3.865504455566395,-4.094670031418133,11.825678942550923,-0.11458278792588317,7.845591699058673,-3.3237991333007812,57.31415921108001,-6.212807737154527,3.980087243492268,12,-0.6100006103515625,-6.230003356933594,-7.4575042724609375,-0.57000732421875,7.8300018310546875,2,0.05799425103988076,2.27683859343615,157.25,1.2857171166707952,157.4199981689453,1.9565321232385957,155.2100067138672,0.05799425103988076
12991,2023-12-07,157.67999267578125,158.69000244140625,154.67999267578125,156.83999633789062,6495400.0,0.010445303378064041,1.8041870738499952,-0.2727259215956324,67.66325522678332,69.35523663168283,-3.33574628462884,-5.835206972236591,-5.636495117254583,5.454393692729695,12.643599993961912,4.010009765625,3.9546502805224577,4.872494506835949,-2.735181076802803,12.4801700904747,1.068656715016573,8.676332298655325,-3.852381286621096,74.93495195461202,13.350093960946353,3.8038377918193693,12,-2.239990234375,-7.464988708496094,-9.229991912841797,-2.1999969482421875,4.7400054931640625,3,0.06887367525873556,-1.231699998604385,156.0500030517578,2.27683859343615,157.25,1.2857171166707952,157.4199981689453,0.06887367525873556
12992,2023-12-08,157.02999877929688,158.32000732421875,156.2899932861328,157.2899932861328,4732100.0,-0.004122234441124584,-1.33334210272465,-0.3095186194368756,58.4207349842613,69.063257572873,-2.398723488821247,-4.3231429597853435,-5.155722112592201,5.740995705457124,11.71803163420358,2.0300140380859375,3.6055091810782756,3.534500885009777,-2.8284396156432194,9.897441385662773,0.3530306346832788,6.715971135336275,-2.350006103515625,53.8460908540014,-3.7956373513114627,3.181470250326499,12,-1.589996337890625,-5.68499755859375,-8.992500305175781,-1.5500030517578125,9.8800048828125,4,0.07387127423862005,1.8041870738499952,157.67999267578125,-1.231699998604385,156.0500030517578,2.27683859343615,157.25,0.07387127423862005
12993,2023-12-11,159.97000122070312,161.22999572753906,157.99000549316406,158.57000732421875,7585500.0,0.018722552787753477,-1.5312447845886084,-5.384705675215682,63.56406612228193,69.01026976929215,-4.674974319341629,-6.594723641939652,-8.231692236079653,2.510884932598003,11.334159184917624,4.1999969482421875,3.521340754789435,5.835503387451183,-0.42728240765509895,12.098289182557465,2.704110489898028,8.966896285004339,-5.290008544921875,80.76345160636535,26.08566459719726,3.131392897553142,12,-3.720001220703125,-7.81500244140625,-12.715003967285156,-4.4900054931640625,13.67999267578125,0,0.045508524871816336,-1.33334210272465,157.02999877929688,1.8041870738499952,157.67999267578125,-1.231699998604385,156.0500030517578,0.045508524871816336
12994,2023-12-12,157.9199981689453,159.89999389648438,157.44000244140625,159.89999389648438,4714400.0,-0.012814921773548815,1.4848452154345297,-1.4142888283378747,63.798466988099605,68.47178071877822,-2.0539979922574787,-3.789992346621773,-6.374585164572295,4.18565814752327,10.859911234982615,2.529998779296875,3.6325400289406957,3.183000183105463,-1.9484238947734411,8.314424260984367,0.6172881441659968,5.748712222044929,-2.0610049438476494,49.465709673135926,-5.138716996683264,2.5657120389394583,12,-1.6699981689453125,-5.7649993896484375,-9.992500305175781,-2.44000244140625,16.910003662109375,1,0.04863226965310696,-1.5312447845886084,159.97000122070312,-1.33334210272465,157.02999877929688,1.8041870738499952,157.67999267578125,0.04863226965310696
12995,2023-12-13,161.80999755859375,162.27999877929688,157.9600067138672,158.02000427246094,5940900.0,0.024632721851268302,-1.20972116529103,-1.9141421536517136,70.04076266227064,68.06841518229558,-5.134139428271055,-7.108809833491648,-10.329213210360422,-0.05389432904794944,11.95598059839996,4.3600006103515625,3.8360799495463027,6.47899932861327,0.9551184622411313,12.002880194985408,3.717058895427215,9.240939761799325,-4.984223883056643,93.81577837831327,37.886720783687835,2.7619404331860635,12,-4.714996337890625,-9.129997253417969,-14.012500762939453,-6.3300018310546875,12.529998779296875,2,0.018911053734400385,1.4848452154345297,157.9199981689453,-1.5312447845886084,159.97000122070312,-1.33334210272465,157.02999877929688,0.018911053734400385
12996,2023-12-14,168.77999877929688,169.22000122070312,163.16000366210938,163.6699981689453,11428500.0,0.043075219861981484,1.0233696164417758,1.3482875099142044,78.88937384862369,68.87253338355578,-10.711296774400694,-13.43586412173363,-17.307394909486305,-7.37143524626282,13.533214129056942,7.410003662109375,4.164879117748541,12.603500366210938,4.662432610761556,20.54456812166032,8.632966488486232,16.574034243935643,-11.339996337890625,96.59704430474603,36.88469337299436,3.9705338777246943,12,-7.159996032714844,-12.629997253417969,-21.042503356933594,-13.410003662109375,1.290008544921875,3,-0.02903183986209046,-1.20972116529103,161.80999755859375,1.4848452154345297,157.9199981689453,-1.5312447845886084,159.97000122070312,-0.02903183986209046
12997,2023-12-15,168.63999938964844,171.08999633789062,167.74000549316406,170.2100067138672,16337000.0,-0.0008294785558773388,1.0120146265018284,-0.3072421011141005,81.5251977378087,69.06946899799763,-9.460818218394877,-12.623889106035875,-17.08517099312425,-7.422369046028962,15.283582672932308,3.3499908447265625,4.430830285215308,11.626000976562494,2.19509652784609,21.0569054252789,6.910548752204306,16.341453200920682,-10.67999267578125,82.05129638282698,17.156977762704443,4.715452224358201,12,-5.7550048828125,-11.555000305175781,-21.19750213623047,-13.270004272460938,-1.220001220703125,4,-0.036883309079784765,1.0233696164417758,168.77999877929688,-1.20972116529103,161.80999755859375,1.4848452154345297,157.9199981689453,-0.036883309079784765
12998,2023-12-18,167.4199981689453,168.97000122070312,165.86000061035156,168.4499969482422,5015200.0,-0.007234352615741346,2.0048208757187087,0.6560471173657816,77.54176924586417,69.50938103777769,-7.457364348741294,-10.957576341181834,-15.856356126062906,-6.429797169065296,16.301649108157832,3.1100006103515625,4.682780031354099,9.765999603271496,-0.6650863184573268,20.19708552500032,4.5504566424070845,14.981542564135907,-6.833993530273432,73.11355450576033,3.8315673185392427,5.2155429608644095,12,-4.535003662109375,-10.334999084472656,-19.977500915527344,-12.050003051757812,-3.3300018310546875,0,-0.0030461982583543934,1.0120146265018284,168.63999938964844,1.0233696164417758,168.77999877929688,-1.20972116529103,161.80999755859375,-0.0030461982583543934
12999,2023-12-19,168.5,168.89999389648438,167.0800018310547,168.25999450683594,4379400.0,0.00645085320073191,2.500007336003639,-0.23301531806464992,78.18721554891505,71.07009359610092,-7.569775491038683,-11.612229340066989,-16.905786298273767,-7.743635642729089,17.197186032887206,1.8199920654296875,4.927882774843511,10.198001098632801,-1.2415840911796465,21.63758628844525,4.478208503726563,15.91779369353904,-5.8131970214843705,80.27419356713116,6.722205733230126,5.719792594906229,12,-5.6150054931640625,-10.360000610351562,-20.920001983642578,-13.310005187988281,-2.4600067138671875,1,0.030563761996939887,2.0048208757187087,167.4199981689453,1.0120146265018284,168.63999938964844,1.0233696164417758,168.77999877929688,0.030563761996939887
13000,2023-12-20,165.17999267578125,168.58999633789062,165.07000732421875,168.0500030517578,5098700.0,-0.019703307562129124,-1.2783239920001974,-11.95810286731515,70.80412379532135,71.41907899260515,-3.1497087973081364,-7.764918149033633,-13.623459493544857,-4.705171127908187,18.33364449680259,3.519989013671875,4.752633264293138,6.290493774414074,-5.301443059754035,17.882430608582183,0.49452535733001923,12.086462191498129,-0.8125510253906327,25.47277275351164,-51.199815456267736,5.795968417084049,12,-1.4899978637695312,-5.17999267578125,-17.40249252319336,-9.989997863769531,-3.1299896240234375,2,0.05842117437439698,2.500007336003639,168.5,2.0048208757187087,167.4199981689453,1.0120146265018284,168.63999938964844,0.05842117437439698
13001,2023-12-21,166.80999755859375,167.57000732421875,165.6699981689453,166.77999877929688,4040100.0,0.009868052761159207,1.4515957551534722,-0.010452498551217774,69.93126201761106,72.69802644075511,-3.7419303406197173,-8.83340318141893,-15.262342414390417,-6.584072169068804,19.17556655417541,2.3900146484375,4.927763245098674,7.276498413085932,-4.583337554833861,19.136334381005724,1.3465804291260213,13.206416397045842,4.279998779296875,28.903545013509884,-44.66145740277223,5.929917983959898,12,-2.5449981689453125,-6.19000244140625,-18.467498779296875,-11.620002746582031,-6.69000244140625,3,0.04514117192916989,-1.2783239920001974,165.17999267578125,2.500007336003639,168.5,2.0048208757187087,167.4199981689453,0.04514117192916989
13002,2023-12-22,168.24000549316406,168.9199981689453,166.82000732421875,167.25999450683594,3492400.0,0.008572675232298321,-1.258072455207718,32.66836215666328,69.10311533529456,73.31347635331208,-3.815852080112137,-9.601888596623724,-16.609680200577344,-8.162502603590667,20.185240262678686,2.1100006103515625,5.4850981259803575,7.974005889892567,-4.146976416821758,20.09498819660689,1.9135147365354044,14.03449704324973,2.741590881347662,81.2821315387926,10.37197815001808,6.060491153357162,12,-3.975006103515625,-7.290008544921875,-19.62250518798828,-13.050010681152344,-8.550003051757812,4,0.0108773286454098,1.4515957551534722,166.80999755859375,-1.2783239920001974,165.17999267578125,2.500007336003639,168.5,0.0108773286454098
13003,2023-12-26,170.80999755859375,171.52999877929688,168.4499969482422,168.94000244140625,3202200.0,0.015275748820241963,-1.1614001649016479,1.908136891601532,72.07030764936178,74.23256976011899,-5.237237369824243,-11.31796239946371,-18.992898783438704,-10.857260639583416,21.931813352571094,3.2899932861328125,5.960175381026318,9.633498382568348,-2.7947356409625854,22.06173240609928,3.4193813708028813,15.847615394333815,-5.1399993896484375,88.85445552505892,19.812285247664576,6.21411701176546,12,-6.064994812011719,-9.409996032714844,-22.19249725341797,-16.05500030517578,-11.610000610351562,1,-0.019846609906340795,-1.258072455207718,168.24000549316406,1.4515957551534722,166.80999755859375,-1.2783239920001974,165.17999267578125,-0.019846609906340795
13004,2023-12-27,171.22999572753906,171.6199951171875,170.3300018310547,171.22000122070312,3264900.0,0.002458861746668095,2.2658335425801095,0.0053446700176251714,75.35068710413282,74.82256136477035,-3.990282414567872,-10.850630067513379,-19.267361065874752,-11.347199529551062,23.777905148102914,1.2899932861328125,6.791733582507277,9.136996459960926,-3.42411779999199,21.698110719913842,2.856439329984454,15.417553589937398,-5.442797546386714,94.04579974840424,22.54852325974184,6.280557129976461,12,-3.839996337890625,-9.784996032714844,-22.839996337890625,-18.144996643066406,-12.330001831054688,2,-0.04169829800737479,-1.1614001649016479,170.80999755859375,-1.258072455207718,168.24000549316406,1.4515957551534722,166.80999755859375,-0.04169829800737479
13005,2023-12-28,171.72000122070312,172.30999755859375,170.7100067138672,172.0,3023000.0,0.002861680227708163,2.5555593231833442,-28.015267175572518,74.37499933772659,74.32096419689289,-3.27066789267937,-10.416060076471922,-19.601846338863396,-11.913309423267435,25.04398106741511,1.5999908447265625,7.379350057675083,8.701001739501947,-3.8302787666322615,21.232282245636156,2.4353614864348287,14.966641992569066,-5.699491162109382,91.11451216681718,19.223747825967678,6.265640253067105,12,-3.029998779296875,-9.930000305175781,-22.94000244140625,-18.63500213623047,-13.350006103515625,3,-0.03307714823079977,2.2658335425801095,171.22999572753906,-1.1614001649016479,170.80999755859375,-1.258072455207718,168.24000549316406,-0.03307714823079977
13006,2023-12-29,170.4600067138672,171.6999969482422,169.9199981689453,171.5399932861328,2920600.0,-0.0073374941642152525,1.542866485013624,3.8571117166212536,72.83236874259046,73.35509430853531,-1.9526442872137295,-8.17735508694625,-18.11910625378897,-10.701911833407536,26.786434084139334,1.8000030517578125,8.177021668046706,6.553507232666021,-5.404725690795914,18.511740156127956,0.5743907709350538,12.532623694396989,-4.062127405273458,66.30247476319651,-7.545683984931713,5.979116461730961,12,-1.7700042724609375,-8.670005798339844,-21.680007934570312,-17.37500762939453,-11.69000244140625,4,-0.049337107420313164,2.5555593231833442,171.72000122070312,2.2658335425801095,171.22999572753906,-1.1614001649016479,170.80999755859375,-0.049337107420313164
13007,2024-01-02,169.25999450683594,169.92999267578125,167.41000366210938,168.85000610351562,5652500.0,-0.007039846062223742,1.8800125559130503,-0.37962361185679167,66.7871045443792,72.16013156392587,-0.7324633979056614,-6.188047902714231,-16.6773306559339,-9.56659031804216,28.14800556283267,3.0500030517578125,8.526559727558237,4.650995635986334,-6.795977342735,16.097968614707668,-1.0724908533743474,10.374482125347015,-2.5073881032421923,37.75496222666492,-33.763620291668396,5.723486489360674,1,-0.5699920654296875,-7.469993591308594,-20.479995727539062,-16.199996948242188,-9.04998779296875,1,-0.05399976182369126,1.542866485013624,170.4600067138672,2.5555593231833442,171.72000122070312,2.2658335425801095,171.22999572753906,-0.05399976182369126
13008,2024-01-03,166.74000549316406,168.5,166.2100067138672,167.99000549316406,5874900.0,-0.0148882730441664,1.0176249949585254,-3.0488667237336706,65.67164664697232,70.76951279704335,1.8784656510203774,-3.092585259833527,-13.838971256100649,-7.131232727821953,28.89558173036561,3.04998779296875,7.854981422298579,1.66500625610351,-9.298320031212086,12.628332543419106,-3.816656887554302,7.146669399761322,5.5699920654296875,8.68851761892493,-62.90892680541499,5.481663143657804,1,1.9499969482421875,-4.950004577636719,-17.432506561279297,-13.680007934570312,-4.3400115966796875,2,-0.04228141309523259,1.8800125559130503,169.25999450683594,1.542866485013624,170.4600067138672,2.5555593231833442,171.72000122070312,-0.04228141309523259
13009,2024-01-04,164.47000122070312,165.7100067138672,162.39999389648438,162.5,6445700.0,-0.013614035010656167,-2.0506841801791666,-1.5760009765625,55.01508616721595,69.01517528280941,3.9299764268070305,-0.2676661314974922,-11.222375950152127,-4.938203705834951,29.23092123945004,4.3400115966796875,7.048834286094518,-0.9659980773925838,-11.30196465555926,9.369968500774092,-6.133981366475922,4.201985211690754,7.717996520996081,20.8880581157943,-45.92026165908553,5.167983289083337,1,2.8849945068359375,-2.6800003051757812,-14.232501983642578,-11.410003662109375,-3.3899993896484375,3,-0.03204234348724233,1.0176249949585254,166.74000549316406,1.8800125559130503,169.25999450683594,1.542866485013624,170.4600067138672,-0.03204234348724233
13010,2024-01-05,165.10000610351562,166.22999572753906,164.14999389648438,164.89999389648438,3087200.0,0.0038305154626168125,-1.447043406455319,0.10152897619010735,40.88209007363228,65.78748951125621,3.6737682328264896,-0.19489657733925014,-11.5106655889075,-5.710641236448765,29.195331580459744,2.0800018310546875,6.408296613249178,-0.7884933471679574,-10.139809746222767,8.562823051886852,-5.464151546695376,3.8871648523594615,6.696471484374996,29.032379796057327,-32.60303677471727,4.675658199527409,1,2.2549896240234375,-3.3100051879882812,-14.552509307861328,-12.110008239746094,-8.25,4,-0.03755307073183223,-2.0506841801791666,164.47000122070312,1.0176249949585254,166.74000549316406,1.8800125559130503,169.25999450683594,-0.03755307073183223
13011,2024-01-08,168.5399932861328,168.6699981689453,164.60000610351562,165.2100067138672,5717500.0,0.020835778652003034,1.2674073633295646,16.648916692096428,49.787039913282285,63.6412589088104,0.5643337343815915,-2.929774815535609,-14.396538455122027,-9.237460055245435,29.795143184297984,4.0699920654296875,5.693150330823357,2.1084938049316406,-6.464753050383649,10.68174066024693,-2.1781296227260043,6.3951172325892855,2.880624954101563,81.5405097611685,21.558626581065084,4.286623427657651,1,-1.18499755859375,-6.749992370605469,-17.827495574951172,-16.509994506835938,-10.669998168945312,0,-0.06034175017249199,-1.447043406455319,165.10000610351562,-2.0506841801791666,164.47000122070312,1.0176249949585254,166.74000549316406,-0.06034175017249199
13012,2024-01-09,168.6300048828125,170.52000427246094,166.0,166.0,5018500.0,0.0005340666919741999,-2.437259224878162,0.7897944408295683,52.70694755555799,61.48977445394332,0.5983882524199089,-2.2200053120851067,-13.991533380131273,-9.375701525116483,30.567399338913955,4.5200042724609375,5.394966165351747,1.6185050964355412,-5.763476826473806,9.000487019344888,-2.0724858650191322,5.309496057890215,2.4297883836718768,76.72417519021785,17.64313629409142,3.6909909614546774,1,-1.2750091552734375,-6.5200042724609375,-17.802505493164062,-16.600006103515625,-7.9199981689453125,1,-0.05847121108253339,1.2674073633295646,168.5399932861328,-1.447043406455319,165.10000610351562,-2.0506841801791666,164.47000122070312,-0.05847121108253339
13013,2024-01-10,167.25,168.52000427246094,165.11000061035156,168.5,4045200.0,-0.008183625943505857,4.286792363558941,-0.4752842886980738,47.24062107583442,58.36643378413239,1.587214021205483,-0.2810462464070156,-12.093649701424738,-8.053079394512451,30.605438239186427,3.5200042724609375,4.998147316590973,-0.12549972534179688,-6.72165701917109,6.470657568487496,-3.4235783722564292,3.1725789215728355,3.463401291684363,59.72906288229137,3.191305584233632,3.29807864691464,1,0.1049957275390625,-4.084999084472656,-16.422500610351562,-15.220001220703125,-6.8699951171875,2,-0.042092635492572916,-2.437259224878162,168.6300048828125,1.2674073633295646,168.5399932861328,-1.447043406455319,165.10000610351562,-0.042092635492572916
13014,2024-01-11,165.60000610351562,167.8800048828125,165.02999877929688,167.16000366210938,5635600.0,-0.009865434358650949,-1.1111060876641725,1.247998046875,51.00098476594717,55.76932105393467,2.6313204365221736,2.080482878324915,-9.849809347508256,-6.4823016392726345,30.83619101359535,2.850006103515625,4.488117761981812,-2.159494018554682,-7.132386310250467,2.813398273141104,-4.64594016440256,0.3269521272931968,4.9199981689453125,22.763105889116453,-36.14664294728652,2.486446145847886,1,1.4499893188476562,-2.105010986328125,-14.142509460449219,-14.410011291503906,-2.8600006103515625,3,-0.0193237444993265,4.286792363558941,167.25,-2.437259224878162,168.6300048828125,1.2674073633295646,168.5399932861328,-0.0193237444993265
13015,2024-01-12,164.8699951171875,167.2100067138672,163.88999938964844,166.66000366210938,4205000.0,-0.004408278740471783,1.297571277719113,1.1474431707030792,45.16932074129688,52.695649053790945,2.5562954272069476,3.216402038134902,-8.570869951440557,-5.859867891069911,30.435365311731356,3.32000732421875,3.5560144314766546,-3.0425048828124943,-7.3941616382233235,1.3091518725983349,-5.218333260517909,-0.8666765051070797,5.3252087402343875,14.781221806933884,-45.944414459601084,2.175828377705418,1,1.5900039672851562,-1.375,-13.312492370605469,-14.104995727539062,-0.7899932861328125,4,-0.022987768535074782,-1.1111060876641725,165.60000610351562,4.286792363558941,167.25,-2.437259224878162,168.6300048828125,-0.022987768535074782
13016,2024-01-16,163.8800048828125,165.47999572753906,162.60000610351562,164.39999389648438,6682800.0,-0.0060046719457432784,1.1492518618050969,0.29049526894552896,38.90020176719159,49.59710430077009,2.8102875206103306,4.026938111904542,-7.069533472196042,-4.9708914386526715,28.703785291981436,2.8799896240234375,2.3987427886034993,-3.7874954223632926,-8.472484198041855,0.8974933533152694,-6.129989810202574,-1.4450010345240116,6.003390576171881,16.161604485160247,-40.23029318828775,2.342494387839277,1,2.5799942016601562,-0.385009765625,-11.250003814697266,-13.450004577636719,1.54998779296875,1,-0.042897233157418446,1.297571277719113,164.8699951171875,-1.1111060876641725,165.60000610351562,4.286792363558941,167.25,-0.042897233157418446
13017,2024-01-17,162.4199981689453,162.9199981689453,160.2899932861328,162.55999755859375,4079000.0,-0.008908998476728214,5.116286084349107,0.2692352837607841,27.361054955479446,45.34037189060422,3.573832318611238,5.267112953445121,-5.238068040852511,-3.6648445504405913,26.477359447821847,3.5900115966796875,1.1552725793256116,-4.936502075195307,-10.146096920039355,0.2730927696487413,-7.541299497617331,-2.3317046527732828,7.164061227539065,25.880948231428984,-25.31390516954639,2.604797422422022,1,2.9850006103515625,1.8799972534179688,-9.59249496459961,-11.989997863769531,1.2700042724609375,2,-0.028013810510113535,1.1492518618050969,163.8800048828125,1.297571277719113,164.8699951171875,-1.1111060876641725,165.60000610351562,-0.028013810510113535
13018,2024-01-18,166.91000366210938,167.3800048828125,163.17999267578125,164.6699981689453,6583700.0,0.027644412903475413,1.641510520380989,-16.000108991825613,40.44250446454191,43.72119614586266,-0.9940589152167831,0.7767661365080585,-9.390916556927067,-8.216562938623042,25.08366543303912,4.9600067138671875,0.07177234456801784,-0.42099685668944176,-5.634274341136091,4.792280627757208,-3.0276355989127524,2.185641885533869,2.1164117677539025,87.22002979379558,39.733460703208486,2.606638742223324,1,-1.5050048828125,-2.035003662109375,-13.517501831054688,-16.480003356933594,-2.6100006103515625,3,-0.03714574808106397,5.116286084349107,162.4199981689453,1.1492518618050969,163.8800048828125,1.297571277719113,164.8699951171875,-0.03714574808106397
13019,2024-01-19,173.64999389648438,175.16000366210938,170.24000549316406,170.89999389648438,13344000.0,0.04038098428192094,-1.4177032954673265,1.2276755607931826,53.34487394709089,45.10594990958028,-7.034699172830159,-5.85795757067342,-15.620469705462313,-15.015146964761954,24.114379050937757,8.25,-0.5518049774732674,6.0614936828613395,0.1439241109895022,11.979063254733177,3.102708896925435,9.020278468797244,-13.360000610351562,89.84526757247919,45.89957634231645,2.958784785935912,1,-5.924995422363281,-7.3499908447265625,-19.447494506835938,-23.219993591308594,-8.709991455078125,4,-0.07641802176844492,1.641510520380989,166.91000366210938,5.116286084349107,162.4199981689453,1.1492518618050969,163.8800048828125,-0.07641802176844492
13020,2024-01-22,174.8300018310547,176.64999389648438,173.6199951171875,174.0,6850700.0,0.006795323789494212,-2.8112914215521627,0.30181884765625,57.59470307700141,45.97346803888241,-7.4754882532341185,-6.617210726266819,-16.236468025672536,-16.261692610886342,23.852103357888875,3.029998779296875,-0.941737546102047,6.759001159667974,0.13661418245484924,13.3813881368811,3.447807671061412,10.070194648274537,-14.242608337402345,88.87535453832372,45.784826970793425,3.311193488606568,1,-6.360008239746094,-7.525001525878906,-20.62750244140625,-24.475006103515625,-11.790008544921875,0,-0.06915286970924861,-1.4177032954673265,173.64999389648438,1.641510520380989,166.91000366210938,5.116286084349107,162.4199981689453,-0.06915286970924861
13021,2024-01-23,174.33999633789062,176.57000732421875,174.25999450683594,174.83999633789062,9459400.0,-0.0028027540355320957,-6.0,-0.6024083095872782,59.05203048928704,46.67847725374119,-6.790304296955668,-5.833224426218237,-15.132352373845436,-15.873524404971647,23.575653960486008,2.3100128173828125,-0.7700863669222429,5.892495727539057,-1.262792016076446,13.04778347115456,2.3148518557313196,9.470139599346794,-13.11009882812499,85.88021104881787,40.37505262863013,3.577643871807749,1,-5.870002746582031,-5.870002746582031,-19.452495574951172,-23.459999084472656,-7.0099945068359375,1,-0.05885049169641432,-2.8112914215521627,174.8300018310547,-1.4177032954673265,173.64999389648438,1.641510520380989,166.91000366210938,-0.05885049169641432
13022,2024-01-24,170.07000732421875,172.89999389648438,168.5399932861328,171.2899932861328,15100400.0,-0.024492308726427603,-1.0373767803347653,2.439971923828125,55.58537470522806,47.605672101451596,-2.5642255271002625,-1.4957970572463068,-10.22234537801063,-11.707924184273622,22.506000961212578,5.8000030517578125,-0.3145068172013339,1.5310066223144645,-5.659823887863325,8.721837132492254,-2.0644086327744446,5.126421877403374,-8.223305958984355,51.15080938409778,0.9477557310783311,3.5954152550888954,1,-1.6000137329101562,-1.6000137329101562,-11.185005187988281,-15.720008850097656,0.9799957275390625,2,-0.027282968475398794,-6.0,174.33999633789062,-2.8112914215521627,174.8300018310547,-1.4177032954673265,173.64999389648438,-0.027282968475398794
13023,2024-01-25,167.4199981689453,171.52999877929688,166.8300018310547,171.05999755859375,7088200.0,-0.015581872412232634,1.052399593543336,2.983640388728378,54.885715830870645,48.03730888644309,0.1256469178851205,0.935166470553753,-7.076288385826103,-9.160091736808795,20.79914039515208,4.6999969482421875,-0.38556503504187845,-0.9495025634765568,-8.074452667480244,6.175447540527131,-4.511977615478401,2.612972488525287,-4.9811651024609205,6.008114201717625,-45.92426202859047,3.5624750520018393,1,1.0499954223632812,1.0499954223632812,-7.435001373291016,-12.135002136230469,5.0200042724609375,3,-0.02227927229920934,-1.0373767803347653,170.07000732421875,-6.0,174.33999633789062,-2.8112914215521627,174.8300018310547,-0.02227927229920934
13024,2024-01-26,164.08999633789062,166.1999969482422,163.27999877929688,166.1999969482422,8800900.0,-0.01989010791706225,1.7677699756293346,0.5796705945479164,48.46456473732069,48.40344710822352,3.597213886951806,3.9029364911960442,-3.236151906284732,-5.98092965133489,18.738585479544863,4.1399993896484375,-0.6417584857022405,-3.922504425048828,-11.15861399490504,3.313605144807383,-7.540559209976919,-0.30444964012073683,-1.0827168382062382,6.058323518401855,-46.75607894709918,3.6180547849281024,1,4.379997253417969,4.379997253417969,-4.104999542236328,-8.805000305175781,6.5500030517578125,4,0.0012798264278996996,1.052399593543336,167.4199981689453,-1.0373767803347653,170.07000732421875,-6.0,174.33999633789062,0.0012798264278996996
13025,2024-01-29,166.0399932861328,166.32000732421875,163.42999267578125,164.0800018310547,6076600.0,0.01188370401463601,1.2936446425111412,-0.9289056341796776,46.019111375467,49.19443706469856,2.045768995797431,1.5869531580097487,-4.773723080725972,-8.070521578010187,16.442367789102992,2.8900146484375,-0.6084410640390274,-1.688507080078125,-8.755825334259839,5.378811174103589,-5.222166207168982,1.845152047012732,10.610000610351562,20.76743967098903,-27.23957916098195,3.5336591270908593,1,2.4300003051757812,2.4300003051757812,-5.527496337890625,-10.754997253417969,5.8300018310546875,0,-0.0066248547892372445,1.7677699756293346,164.08999633789062,1.052399593543336,167.4199981689453,-1.0373767803347653,170.07000732421875,-0.0066248547892372445
13026,2024-01-30,162.0500030517578,163.77999877929688,161.5399932861328,162.89999389648438,4897600.0,-0.024030296288311326,-1.3957145071928063,-0.4336706889840405,40.67988489773371,50.674307058282366,6.424476954029842,5.1801721766078686,-0.47170942728337195,-4.217760596101755,14.466870905364487,4.5,-0.6519616946722522,-5.257997131347651,-12.635002463653137,2.119008200957836,-8.946499797500394,-1.5694944651949072,14.33559082031249,4.48952234351347,-38.23736240212364,3.68850266615274,1,7.044990539550781,6.419990539550781,-0.20500564575195312,-6.765007019042969,13.220001220703125,1,0.006109165169585262,1.2936446425111412,166.0399932861328,1.7677699756293346,164.08999633789062,1.052399593543336,167.4199981689453,0.006109165169585262
13027,2024-01-31,160.1199951171875,163.1699981689453,159.32000732421875,160.41000366210938,8665200.0,-0.011909953089935366,-3.0740985935960987,0.3411901983663944,40.05578288853723,50.63133799428184,8.933357306603227,6.73566634250102,1.753683416348622,-2.384267776199124,13.45859520747693,3.8499908447265625,-0.539421599949975,-6.731005096435553,-14.706970861971314,1.2449606691002089,-10.718987979203433,-2.743022213667672,15.67177473144531,6.551911161543325,-32.61880314797407,3.9879828827678745,1,7.8650054931640625,7.8650054931640625,2.3225021362304688,-4.834999084472656,12.180007934570312,2,0.045028771757021246,-1.3957145071928063,162.0500030517578,1.2936446425111412,166.0399932861328,1.7677699756293346,164.08999633789062,0.045028771757021246
13028,2024-02-01,159.69000244140625,159.8699951171875,156.66000366210938,159.22000122070312,6542100.0,-0.0026854402254168352,6.735044306357318,-1.6206461117541828,41.46693209817794,49.31156667773596,9.19884595968864,6.967644373238954,2.3921452588071475,-2.0534720358609206,12.97448478141289,3.459991455078125,-0.20042218782000987,-6.808497619628895,-15.404195247309872,1.787200008052082,-11.106346433469383,-2.5106488057884064,15.11346165576171,31.366435099624372,-9.471609817365486,4.297848813840482,2,6.964996337890625,6.964996337890625,2.9174957275390625,-4.405006408691406,14.5,3,0.07113783227926107,-3.0740985935960987,160.1199951171875,-1.3957145071928063,162.0500030517578,1.2936446425111412,166.0399932861328,0.07113783227926107
13029,2024-02-02,159.1999969482422,159.8000030517578,157.77000427246094,158.3800048828125,4922400.0,-0.0030684794644164626,1.0098955303928752,1.7446594376988507,41.756327028822206,47.551747116827165,8.295972923473016,7.423181307442519,3.059565366241145,-1.685361021604308,13.625400727765207,2.029998779296875,0.5187093249040515,-7.0350028991699105,-16.196975532047617,2.1269697337077957,-11.61598921560875,-2.4540165827310716,14.151990314121093,26.293916389449638,-17.103183569310207,4.580986316438847,2,7.415008544921875,7.4550018310546875,3.8725051879882812,-3.6949996948242188,15.600006103515625,4,0.08316586524476222,6.735044306357318,159.69000244140625,-3.0740985935960987,160.1199951171875,-1.3957145071928063,162.0500030517578,0.08316586524476222
13030,2024-02-05,158.89999389648438,159.99000549316406,157.58999633789062,159.99000549316406,4190100.0,-0.0018844413160092888,3.4036396724294815,-1.3292952976423082,42.61126234059779,45.72499510030614,6.815379756116698,7.62586103727989,3.6051769088101935,-1.472711795375318,14.166108228634444,2.4000091552734375,0.6608027594641044,-7.025005340576172,-16.75088369008313,2.7008730089307846,-11.88794451532965,-2.1620661658226936,13.116634677858599,31.460558574930992,-14.746248363078372,4.862939174753477,2,5.8800048828125,7.7550048828125,5.517505645751953,-3.3499984741210938,13.779998779296875,0,0.07388298265645066,1.0098955303928752,159.1999969482422,6.735044306357318,159.69000244140625,-3.0740985935960987,160.1199951171875,0.07388298265645066
13031,2024-02-06,158.3699951171875,159.6999969482422,157.3300018310547,159.1699981689453,4139800.0,-0.0033354235346424455,1.5483810101971336,0.7339399454049136,43.820563741638985,44.41779388212957,5.410806822854653,7.7523505650733,4.36357050127404,-1.0479269333670231,14.17780811783974,2.3699951171875,-0.1556742854614015,-7.04650421142577,-17.248504233779272,3.1554958109277322,-12.147504222602521,-1.9455042002490188,12.418103464176795,26.26717201193515,-21.58082475674568,5.10100001117675,2,5.725006103515625,8.285003662109375,6.870006561279297,-2.4749984741210938,12.770004272460938,1,0.08524341994208262,3.4036396724294815,158.89999389648438,1.0098955303928752,159.1999969482422,6.735044306357318,159.69000244140625,0.08524341994208262
13032,2024-02-07,158.77000427246094,160.2899932861328,158.22999572753906,159.92999267578125,4627900.0,0.0025257887706409132,1.1914988596427152,1.4499799729157528,35.80893107104646,42.298151131038,3.6200078678339196,6.931143461880083,4.212274081897817,-1.5788766449970808,13.731363438219596,2.05999755859375,-1.3148793736104665,-6.153495025634754,-16.650332836681542,4.343342785412034,-11.401913931158163,-0.905076120111346,10.887846715362969,58.1269047268753,14.628863310668955,5.248418905523398,2,2.720001220703125,7.8849945068359375,6.469997406005859,-2.8750076293945312,13.75,2,0.10392391230074405,1.5483810101971336,158.3699951171875,3.4036396724294815,158.89999389648438,1.0098955303928752,159.1999969482422,0.10392391230074405
13033,2024-02-08,160.2100067138672,161.05999755859375,158.77999877929688,159.30999755859375,3487700.0,0.009069738632337065,-1.3265213972643264,-0.775877717998974,21.25753720224013,39.27514807158461,1.173075057697531,5.203464302437794,3.0747604754695317,-3.088007986391915,13.461120123278764,2.2899932861328125,-2.575737613837447,-4.361492919921886,-15.001026454427944,6.278040614584171,-9.6812596871749,0.9582738473311281,8.408016487899545,77.21201559425484,37.94171861552638,5.319766767253022,2,1.279998779296875,6.4449920654296875,5.029994964599609,-4.315010070800781,9.0,3,0.07546342819573804,1.1914988596427152,158.77000427246094,1.5483810101971336,158.3699951171875,3.4036396724294815,158.89999389648438,0.07546342819573804
13034,2024-02-09,162.39999389648438,162.47999572753906,160.6300048828125,161.27999877929688,3919500.0,0.01366947812772068,1.8906134515890614,1.2444263601376668,24.518228278747245,36.88616106083796,-1.4324911967482592,2.910680263903828,1.2092756519339787,-5.338444419046539,13.063762359831376,2.269989013671875,-3.4652430464818167,-2.011505126953125,-12.682114623717126,8.659104369810876,-7.346809875335111,3.3237996214288614,5.2613877421097754,98.44656454623568,62.74726152403136,5.335304748381994,2,-2.17999267578125,4.2550048828125,2.840007781982422,-6.504997253417969,4.3600006103515625,4,0.07259857751249021,-1.3265213972643264,160.2100067138672,1.1914988596427152,158.77000427246094,1.5483810101971336,158.3699951171875,0.07259857751249021
13035,2024-02-12,161.0800018310547,162.83999633789062,161.0500030517578,162.39999389648438,3853000.0,-0.008128030265019959,-1.5942126737358884,-1.1785694822888284,23.71133646374645,35.000766790394934,-0.9946636984184636,4.144676955898888,2.835450714290914,-4.092140762967233,12.974896406762648,1.7899932861328125,-4.244523329514379,-3.1419975280761605,-13.912468962057261,7.62847390590494,-8.527233245066697,2.2432381889143755,5.701269569420674,68.05814407523614,37.107467452072534,5.385235716990544,2,-1.1650009155273438,5.5749969482421875,3.4924964904785156,-5.185005187988281,8.899993896484375,0,0.0851750748990745,1.8906134515890614,162.39999389648438,-1.3265213972643264,160.2100067138672,1.1914988596427152,158.77000427246094,0.0851750748990745
13036,2024-02-13,156.85000610351562,159.4199981689453,155.4600067138672,158.25999450683594,5357900.0,-0.02626021653498367,1.1233222471763027,1.068179453685829,23.748997088830663,33.188901701538654,2.704554761033336,8.243655293164693,7.344585615468731,0.055426964606851925,13.708665667215165,5.6199951171875,-4.691866512314732,-7.020493316650402,-18.285462688633118,4.2444760553323135,-12.65297800264176,-1.3880086306590442,9.121563877890452,18.8347065573601,-9.165842788902427,5.632484685991353,2,2.2999954223632812,9.204994201660156,7.722492218017578,-0.9550094604492188,15.739990234375,1,0.10092436057553211,-1.5942126737358884,161.0800018310547,1.8906134515890614,162.39999389648438,-1.3265213972643264,160.2100067138672,0.10092436057553211
13037,2024-02-14,157.8699951171875,159.0399932861328,156.57000732421875,157.85000610351562,4528000.0,0.006502958074472209,1.093221434852325,-0.014176722038850712,29.723961380640176,31.884127177367787,1.4883555428828004,7.236323833477485,6.540748579212021,-1.0147513402709478,14.910208446820766,2.4699859619140625,-5.226740014447671,-5.773004150390619,-17.3410159673964,5.795007666615163,-11.557010058893525,0.011001758112286097,7.0504185374646795,32.65571533427754,1.7958879636532288,5.784005908502897,2,1.2800064086914062,8.185005187988281,6.702503204345703,-1.9749984741210938,14.610000610351562,2,0.0840565318483133,1.1233222471763027,156.85000610351562,-1.5942126737358884,161.0800018310547,1.8906134515890614,162.39999389648438,0.0840565318483133
13038,2024-02-15,160.7100067138672,161.27000427246094,158.89999389648438,158.89999389648438,3725300.0,0.017989559032870917,-1.6187774508729482,90.55038167938932,42.671309153493866,31.98579185788686,-1.3318062756080167,4.119201878146555,3.8831011982026666,-3.887510245954843,15.072984540501627,3.4000091552734375,-5.181604534402197,-2.6229927062988168,-14.154614148326942,8.908628735729309,-8.388803427312894,3.1428180147152602,3.264366246706487,71.13831139965471,35.60699342871934,5.765810721014064,2,-1.5600051879882812,5.344993591308594,4.022491455078125,-4.815010070800781,10.139999389648438,3,0.0734863858205208,1.093221434852325,157.8699951171875,1.1233222471763027,156.85000610351562,-1.5942126737358884,161.0800018310547,0.0734863858205208
13039,2024-02-16,160.3800048828125,162.14999389648438,159.42999267578125,160.35000610351562,3167600.0,-0.0020533993980986764,-1.9090523361130605,0.016573793847632374,36.8003922877593,31.340139629793693,-0.9128092968701651,3.5880365217739154,4.400872937453272,-3.6019276848747097,13.727976293962207,2.720001220703125,-4.968816343583001,-2.289495086669916,-12.803866839383602,8.22487666604377,-7.546680963026745,2.9676907896869125,2.7429314530905344,66.66673558631669,28.058860110682808,5.2571858763568375,2,-1.2300033569335938,5.674995422363281,4.879993438720703,-4.485008239746094,7.529998779296875,4,0.05505674998268417,-1.6187774508729482,160.7100067138672,1.093221434852325,157.8699951171875,1.1233222471763027,156.85000610351562,0.05505674998268417
13040,2024-02-20,162.74000549316406,162.91000366210938,159.25999450683594,159.3699951171875,5406200.0,0.014715055109743691,-1.0334247157581553,112.3382502543235,51.74155105109269,32.220249330844105,-2.984693625393078,0.2907498652555205,2.2986224642643265,-5.946132017397304,12.013728041445965,3.6500091552734375,-4.7313317978666305,0.6750053405761776,-8.150088407114907,9.500099088267262,-3.737541533269365,5.08755221442172,-7.279998779296875,97.71814444856352,52.5310213825088,4.412546873845542,2,-3.5550003051757812,3.3149948120117188,2.532489776611328,-6.845008850097656,10.129989624023438,1,0.0247019102739352,-1.9090523361130605,160.3800048828125,-1.6187774508729482,160.7100067138672,1.093221434852325,157.8699951171875,0.0247019102739352
13041,2024-02-21,164.0800018310547,164.1199951171875,161.5,162.52000427246094,4533900.0,0.00823397009131166,2.1951469137870077,0.4629058621642058,60.30179398079233,34.941678543038094,-3.8325841191025916,-1.957682149111207,1.1847139106372993,-7.265253667015429,10.091276270625094,2.6199951171875,-4.418521700243275,2.528001403808588,-4.247529717960646,9.303532525577822,-0.8597641570760288,5.915766964693205,-8.470995178222665,99.47028674443608,47.3555685437661,3.387765560884613,2,-4.290000915527344,1.9749984741210938,0.8974952697753906,-8.185005187988281,10.1300048828125,2,0.03595803163483202,-1.0334247157581553,162.74000549316406,-1.9090523361130605,160.3800048828125,-1.6187774508729482,160.7100067138672,0.03595803163483202
13042,2024-02-22,165.42999267578125,166.1199951171875,163.49000549316406,164.89999389648438,5041200.0,0.008227637918462483,1.7539105565053446,0.3397433389412731,64.2502352461637,39.71864499236293,-4.624859123956895,-3.871614409961637,0.10211375403162037,-8.601476511165743,9.607090885830575,2.6299896240234375,-4.062714463611172,4.109992980957031,-1.6841610602112382,9.9041470221253,1.2129159603728965,7.007070001541166,-9.480546484374997,90.44318109770273,34.229051502168694,2.8970770205841374,2,-4.639991760253906,0.6250076293945312,-0.4524955749511719,-9.259994506835938,7.7400054931640625,3,0.04328117015722732,2.1951469137870077,164.0800018310547,-1.0334247157581553,162.74000549316406,-1.9090523361130605,160.3800048828125,0.04328117015722732
13043,2024-02-23,163.69000244140625,166.0,163.6300048828125,165.8300018310547,3479100.0,-0.010517985319537071,-1.0973459094868039,-4.037743997236137,60.49558678654,43.716129271006565,-2.614233529132207,-2.55646526260864,2.0000092879941462,-6.8564190579477895,9.492558402378016,2.3699951171875,-3.7313882347257277,2.556502532958973,-2.6179150692327084,7.7309201351506545,-0.03070626813686772,5.143711334054814,-7.130323314453136,64.57736939389693,4.38939953431445,2.587208801095835,2,-2.9000015258789062,2.3649978637695312,1.1624946594238281,-7.125,6.6699981689453125,4,0.053699023489716335,1.7539105565053446,165.42999267578125,2.1951469137870077,164.0800018310547,-1.0334247157581553,162.74000549316406,0.053699023489716335
13044,2024-02-26,164.3000030517578,165.50999450683594,163.77999877929688,164.6199951171875,5251300.0,0.0037265599685596396,-1.5441102222621144,0.14952904518456722,62.442436656590225,48.01958484798921,-3.270279429287683,-3.3201519231856196,1.6243457394649852,-7.472763041040423,10.078820350444884,1.8199920654296875,-3.120868241368356,3.156002807617199,-2.0444628417196213,8.356468456954019,0.5557699829487888,5.756235632285609,-7.166704965390636,73.46950577987754,9.249174581904867,2.6002328246684105,2,-3.5100021362304688,1.7549972534179688,0.839996337890625,-6.605003356933594,6.0399932861328125,0,0.03986611643393845,-1.0973459094868039,163.69000244140625,1.7539105565053446,165.42999267578125,2.1951469137870077,164.0800018310547,0.03986611643393845
13045,2024-02-27,164.94000244140625,165.66000366210938,164.25,164.5800018310547,2886600.0,0.0038953096637912576,-1.764701482489865,-1.1250298030613706,65.06193776419573,52.60991158969644,-3.6935754030888006,-4.265478513009668,1.1055462896414383,-8.072337384551304,10.736438804365639,1.410003662109375,-2.225255549610978,3.851001739501953,-1.1509218889615624,8.852925367965469,1.3500399252701811,6.351963553733725,-7.267502533189855,74.45900599783339,5.213223215158038,2.5009618142317582,2,-3.595001220703125,1.1149978637695312,2.072498321533203,-5.819999694824219,3.589996337890625,1,0.018006554969939526,-1.5441102222621144,164.3000030517578,-1.0973459094868039,163.69000244140625,1.7539105565053446,165.42999267578125,0.018006554969939526
13046,2024-02-28,163.0399932861328,163.8800048828125,162.3800048828125,163.5,2933000.0,-0.011519395702376145,1.458983178037646,-1.2777942610096216,59.15914854396514,55.880487941176995,-0.9199170455798082,-2.4111182556712265,2.882477643147439,-6.154037607206533,11.006522163409688,2.55999755859375,-1.5641559204189832,1.9014930725097656,-3.1597161119637747,6.962702256983306,-0.6291115197269903,4.432097664746522,-4.860643665378149,17.646794829949737,-50.815850733089846,2.530604592236765,2,-0.529998779296875,2.9750137329101562,4.847503662109375,-3.1749954223632812,4.4600067138671875,2,0.06029196660848224,-1.764701482489865,164.94000244140625,-1.5441102222621144,164.3000030517578,-1.0973459094868039,163.69000244140625,0.06029196660848224
13047,2024-02-29,167.3300018310547,167.91000366210938,164.27999877929688,164.89999389648438,7267200.0,0.026312614828148062,1.0222803102752098,-5.282548843997745,63.60856732889257,58.20684996066574,-4.164887142276598,-6.464725558740668,-1.4787827378108318,-10.354957594553355,11.075618226170796,4.8700103759765625,-0.6100456450399179,5.831001281738281,0.0933442824095323,11.56865828106703,2.9621727820739068,8.699829781402656,-8.674213480514055,89.51171864221581,21.240575906995034,2.8688284996643754,2,-3.7450027465820312,-3.1500015258789062,1.1399917602539062,-7.465003967285156,2.1300048828125,3,0.04111638563034803,1.458983178037646,163.0399932861328,-1.764701482489865,164.94000244140625,-1.5441102222621144,164.3000030517578,0.04111638563034803
13048,2024-03-01,171.0500030517578,172.08999633789062,167.32000732421875,167.5500030517578,5233200.0,0.022231525608055858,-1.4090905587965568,1.4403245150797788,65.61938093041735,61.408959809849975,-7.000043157107882,-9.792072007666718,-5.18894781076699,-13.993512088767744,10.983266886281937,4.769989013671875,0.8339634336512916,8.98300247192384,1.9064279779277342,16.059576965919945,5.444715224925773,12.521289718921906,-11.653877476291683,89.28945209741748,23.809376767031992,3.5382872469980575,3,-5.375007629394531,-7.275001525878906,-2.5800094604492188,-11.185005187988281,2.410003662109375,4,0.012394008064098072,1.0222803102752098,167.3300018310547,1.458983178037646,163.0399932861328,-1.764701482489865,164.94000244140625,0.012394008064098072
13049,2024-03-04,172.44000244140625,173.0500030517578,170.86000061035156,172.5,4401600.0,0.008126275152581242,2.7758543579490147,-0.017142159598214284,70.46110024905471,63.48890972073464,-7.263234580708456,-10.68724582688992,-6.58757335207531,-15.288684327881867,10.951755604843244,2.19000244140625,2.1219931053084906,9.711001586914051,1.3950736015192717,18.02692957230883,5.553037594216647,13.868965579611455,-11.774489789697668,94.28302984974309,27.92577133683946,4.157963992697396,3,-5.165000915527344,-8.18499755859375,-3.9700088500976562,-12.575004577636719,-3.5200042724609375,0,-0.012062176998411167,-1.4090905587965568,171.0500030517578,1.0222803102752098,167.3300018310547,1.458983178037646,163.0399932861328,-0.012062176998411167
13050,2024-03-05,170.63999938964844,172.72000122070312,169.27999877929688,171.36000061035156,6215600.0,-0.010438430910887031,1.0,12.000508646998982,77.22067171196613,65.36878502419839,-4.721260907161394,-8.392924263160467,-4.7102603630977455,-13.418367510344268,10.79661994798268,3.44000244140625,2.863191386704557,7.323998260498058,-1.4960249381418862,16.144021459138003,2.913986661178086,11.73400985981803,-8.488347889933948,77.41327014353561,4.836335889290893,4.410011599319979,3,-2.9249954223632812,-6.3849945068359375,-2.1700057983398438,-10.775001525878906,0.55999755859375,1,-0.0017581050916014584,2.7758543579490147,172.44000244140625,-1.4090905587965568,171.0500030517578,1.0222803102752098,167.3300018310547,-0.0017581050916014584
13051,2024-03-06,171.8699951171875,175.7899932861328,170.67999267578125,173.11000061035156,6312700.0,0.007208132512532606,-1.8231966649946678,1.7222269317170347,77.40797830074263,66.83075647470716,-5.28590933945955,-9.022252505773338,-5.899607500971342,-14.564914079399443,10.793414621759112,5.149993896484375,3.8803548133131187,7.878993988037109,-1.4015593245692344,17.159547300643453,3.2387173317339375,12.519270644340281,-8.410541431227813,65.94265821224177,-11.201386036891236,4.640276656303173,3,-2.7849960327148438,-6.2449951171875,-3.4000015258789062,-10.949996948242188,-5.5399932861328125,2,-0.01943327184953536,1.0,170.63999938964844,2.7758543579490147,172.44000244140625,-1.4090905587965568,171.0500030517578,-0.01943327184953536
13052,2024-03-07,175.27000427246094,177.75,172.27999877929688,172.27999877929688,5980400.0,0.019782447500246825,-2.6588569708042233,-2.411284070633114,77.89270910674719,68.76377006584129,-7.982802220192497,-11.723829180961786,-9.264722060241695,-17.823652510719,11.077304618599653,5.8800048828125,4.490290083541225,10.454003143310558,0.24094869816283904,20.667057588458277,5.347475920736684,15.560530365884432,-10.084275042477003,76.22245954881937,-1.611818005425178,5.106527222573864,3,-5.2050018310546875,-8.665000915527344,-6.487510681152344,-12.490005493164062,-8.919998168945312,3,-0.04433162596597129,-1.8231966649946678,171.8699951171875,1.0,170.63999938964844,2.7758543579490147,172.44000244140625,-0.04433162596597129
13053,2024-03-08,172.3000030517578,175.5800018310547,172.27000427246094,175.4600067138672,5631000.0,-0.01694529096996078,-1.0558983253248415,-1.0568554704444433,70.737640728323,69.68545940714495,-4.09350971417706,-8.22324506789846,-6.376469667658569,-14.692290685354578,11.592976264436071,3.30999755859375,4.7836596712735115,6.879502105712902,-3.6130264127323812,17.372030624158185,1.6332378464902604,12.125766364935544,-5.1039904985713065,35.655299140679894,-41.79087344478415,5.246264259222643,3,-2.2350006103515625,-5.694999694824219,-4.31500244140625,-8.900009155273438,-4.7100067138671875,4,-0.016482857153737318,-2.6588569708042233,175.27000427246094,-1.8231966649946678,171.8699951171875,1.0,170.63999938964844,-0.016482857153737318
13054,2024-03-11,174.19000244140625,174.27999877929688,171.52999877929688,172.27999877929688,4207300.0,0.010969235961537871,1.6315835584434548,-0.6044308381701063,70.25114117049522,70.26203756340044,-4.954050803922229,-9.68102959828002,-8.341481278969667,-16.433050180612156,12.445184633735668,2.75,4.952783766316173,8.180001068115246,-2.906006836024517,19.26600897225501,2.6369971160453645,13.723005020185127,-5.305351896729576,57.96933830550001,-16.21392551332925,5.543003952069878,3,-4.125,-7.584999084472656,-7.535003662109375,-10.460006713867188,-8.490005493164062,0,-0.004190801523093257,-1.0558983253248415,172.3000030517578,-2.6588569708042233,175.27000427246094,-1.8231966649946678,171.8699951171875,-0.004190801523093257
13055,2024-03-12,174.8000030517578,176.35000610351562,173.22999572753906,175.99000549316406,5802600.0,0.003501926642183406,2.2670203077316375,-0.623036732867848,69.46259603227283,71.40686506210128,-4.490554340826634,-9.708204836253401,-9.036749198537052,-16.888109837511394,13.578814712676385,3.1200103759765625,5.396377978479421,8.104001617431635,-3.3880576619764327,19.596060896839703,2.357971977727601,13.850031257135669,-4.496896594229412,58.2744852592049,-12.185097442971973,5.746029639704033,3,-3.785003662109375,-8.194999694824219,-8.165000915527344,-10.840003967285156,-11.1300048828125,1,-0.033638471282357196,1.6315835584434548,174.19000244140625,-1.0558983253248415,172.3000030517578,-2.6588569708042233,175.27000427246094,-0.033638471282357196
13056,2024-03-13,172.67999267578125,174.2899932861328,171.2100067138672,173.88999938964844,5199500.0,-0.012128205600481778,2.0646716314802585,1.0168102785043853,62.80464996448064,71.31754091049996,-0.960291011122365,-6.684144123693045,-6.9877792612760175,-14.584953635609054,13.316336967865228,3.589996337890625,5.748680509704855,5.192491912841803,-5.603758695259074,15.98874252094268,-0.20563339120863589,10.590617216892241,5.07000732421875,22.476872644976144,-43.57722343104065,5.398125304050437,3,-0.144989013671875,-6.074989318847656,-6.962493896484375,-8.719993591308594,-13.0,2,-0.008570742357615568,2.2670203077316375,174.8000030517578,1.6315835584434548,174.19000244140625,-1.0558983253248415,172.3000030517578,-0.008570742357615568
13057,2024-03-14,171.13999938964844,173.6300048828125,169.8000030517578,173.30999755859375,5028200.0,-0.008918191750356685,1.725967516847038,1.7933769656616099,63.25149181503394,71.05444211990181,1.3153040241067515,-4.32053818977721,-5.499500071496868,-12.85485900794447,12.88620296159111,3.8300018310546875,5.996752107938761,2.9889984130859375,-6.912570413900454,12.890567240072329,-1.9617860004072725,7.9397828265791475,6.479200744628912,20.457949825397602,-43.89169612630201,4.950784413493202,3,2.375,-4.534996032714844,-5.7649993896484375,-7.180000305175781,-7.7100067138671875,3,-0.02810563033626312,2.0646716314802585,172.67999267578125,2.2670203077316375,174.8000030517578,1.6315835584434548,174.19000244140625,-0.02810563033626312
13058,2024-03-15,172.52000427246094,173.02999877929688,168.69000244140625,169.60000610351562,19078800.0,0.008063602242223578,1.2030509931799962,-1.3456224114532427,64.23128660810427,70.36224060424064,0.1852259213521279,-5.028200960006359,-6.835010299001851,-13.984830688322802,12.957086535454057,4.339996337890625,6.629859675344051,3.77850341796875,-5.652029880946657,13.209036716884157,-0.9367632314889534,8.493770067426453,4.786427978515633,50.0,-12.650930010444384,4.715266649457709,3,0.6999969482421875,-5.915000915527344,-8.447502136230469,-8.560005187988281,-7.0500030517578125,4,-0.03576395789557851,1.725967516847038,171.13999938964844,2.0646716314802585,172.67999267578125,2.2670203077316375,174.8000030517578,-0.03576395789557851
13059,2024-03-18,169.2100067138672,174.7899932861328,169.05999755859375,174.5399932861328,5213800.0,-0.019186166685726924,-1.0355206955616747,-1.8253390118360202,56.76703602086026,68.08961441634,3.3401140672629595,-1.0780349480450013,-3.444882943887933,-10.417718119501274,13.410820363279255,5.7299957275390625,6.743531077193751,0.02700576782225994,-8.542800324356222,8.596811860000741,-4.257897278266995,4.311908813911515,7.579439748535151,6.788564280108206,-52.122807645363466,4.284903046089247,3,4.0099945068359375,-2.6050033569335938,-5.137504577636719,-5.250007629394531,5.5999908447265625,0,-0.009573963191881307,1.2030509931799962,172.52000427246094,1.725967516847038,171.13999938964844,2.0646716314802585,172.67999267578125,-0.009573963191881307
13060,2024-03-19,166.75999450683594,168.30999755859375,165.97999572753906,167.67999267578125,5640000.0,-0.014479121268366812,1.1376085784879855,0.17260797123439048,55.79438781427841,65.68810436228841,5.7908362207060975,1.779839865440806,-0.9618682411203849,-7.731807464388453,13.786965973622495,3.230010986328125,6.43182755347857,-2.6240058898925724,-10.733756257760916,5.485744477975771,-6.678881073826744,1.4308692940415995,9.543485314306622,8.85356408000388,-52.99404284997861,4.054875183934175,3,5.105003356933594,-0.15499114990234375,-3.3224945068359375,-2.7999954223632812,8.490005493164062,1,-0.0063564259625248365,-1.0355206955616747,169.2100067138672,1.2030509931799962,172.52000427246094,1.725967516847038,171.13999938964844,-0.0063564259625248365
13061,2024-03-20,169.97999572753906,170.13999938964844,166.27000427246094,167.0800018310547,4404600.0,0.019309194811535813,1.4037227640195995,-3.152173552485363,54.27004736465275,63.06336416872236,2.5418470480520057,-1.028201672771928,-4.221667865979072,-10.612879648449734,14.658891568781677,3.8699951171875,5.903477908247112,0.3009956359863395,-7.41611529927917,8.018106571251849,-3.557559831646415,4.159551103619094,5.497605366115209,45.40296377378883,-12.410561299124645,3.858555467632756,3,1.1850051879882812,-3.3749923706054688,-6.694995880126953,-6.019996643066406,7.5,2,-0.037122000924791454,1.1376085784879855,166.75999450683594,-1.0355206955616747,169.2100067138672,1.2030509931799962,172.52000427246094,-0.037122000924791454
13062,2024-03-21,172.58999633789062,174.7899932861328,171.72000122070312,172.8300018310547,4371600.0,0.01535475159403532,-2.1010087776758812,-0.0827606890673177,52.573515724646434,61.04512805720275,-0.545675046769702,-3.2404277960147283,-6.844860788991696,-12.900780411071025,15.848887625859238,4.80999755859375,5.404518343806302,2.5529960632324276,-4.996658625894554,10.10265075235941,-1.2218312813310774,6.3278234077959326,-6.6100006103515625,75.02840456412851,20.320772285193158,3.774827344563493,3,-1.4249954223632812,-5.42999267578125,-9.987495422363281,-8.629997253417969,6.6999969482421875,3,-0.074801575618755,1.4037227640195995,169.97999572753906,1.1376085784879855,166.75999450683594,-1.0355206955616747,169.2100067138672,-0.074801575618755
13063,2024-03-22,172.47999572753906,173.72999572753906,171.25999450683594,171.72999572753906,4177200.0,-0.0006373521796489978,-1.9230741449673154,-3.1249284760633227,50.06982060818784,58.802759105835264,-0.45534146940730125,-2.5698983684033863,-6.705114216384743,-12.45183882728378,17.05684141644559,2.470001220703125,4.78320370555241,2.003495788574213,-4.993612701938247,9.000604279086673,-1.4950584566820169,5.502050033830443,-6.323800048828133,73.77981613240684,23.083559654365004,3.498554245256227,3,-1.3149948120117188,-4.154998779296875,-9.877494812011719,-8.519996643066406,3.94000244140625,4,-0.0524698705701141,-2.1010087776758812,172.58999633789062,1.4037227640195995,169.97999572753906,1.1376085784879855,166.75999450683594,-0.0524698705701141
13064,2024-03-25,170.85000610351562,172.3300018310547,170.61000061035156,170.8300018310547,3298600.0,-0.009450311134041711,-6.478157030550303,0.02667236328125,50.36882085055775,56.681228530089136,0.7275558201571641,-0.4469543013792361,-5.010513581595177,-10.447111692577238,18.263311318917268,1.8699951171875,3.7905255502748787,0.046006011962901994,-6.318418473390523,6.410430497316327,-3.1362062307138103,3.2282182546396143,-4.521134472656257,55.27822616960989,7.632611205761002,3.1822122426767123,3,-0.4650115966796875,-2.3450088500976562,-8.247505187988281,-6.57000732421875,4.3499908447265625,0,-0.031489638224261096,-1.9230741449673154,172.47999572753906,-2.1010087776758812,172.58999633789062,1.4037227640195995,169.97999572753906,-0.031489638224261096
13065,2024-03-26,167.91000366210938,171.86000061035156,167.50999450683594,171.44000244140625,5898300.0,-0.01720809093577058,-1.0092327643319285,-176.46224256292905,43.43938301553484,54.52953220242849,2.8915033118828717,2.874330109180619,-2.0151970390016345,-7.169773608898311,19.192081407298435,4.350006103515625,3.05990906076957,-3.042496490478527,-8.95324890355991,2.868255922602856,-5.997872697019233,-0.08712028393782134,-1.4119095981445469,19.24884394823467,-25.00488444340193,2.955376206540693,3,2.4749908447265625,0.5949935913085938,-5.307502746582031,-2.5750045776367188,7.8899993896484375,1,0.04109340566967923,-6.478157030550303,170.85000610351562,-1.9230741449673154,172.47999572753906,-2.1010087776758812,172.58999633789062,0.04109340566967923
13066,2024-03-27,172.8699951171875,172.9199981689453,168.8300018310547,169.0,4272300.0,0.02953958279376412,1.0604509220610505,-1.0963162763354688,46.21926789554221,52.63706287804054,-2.2782883058001175,-1.3823358106289731,-6.829183174828472,-11.778684566286444,20.342877635139264,5.0099945068359375,2.292352282431068,1.425994873046875,-3.21225110098473,6.06424084707848,-0.8931281139689418,3.7451178600626918,-6.206063068779315,73.62639435592388,32.036094495825964,2.3191229870158048,3,-2.4850006103515625,-3.2449951171875,-10.249992370605469,-7.2050018310546875,6.040008544921875,2,0.0137675996415636,-1.0092327643319285,167.91000366210938,-6.478157030550303,170.85000610351562,-1.9230741449673154,172.47999572753906,0.0137675996415636
13067,2024-03-28,174.2100067138672,175.85000610351562,173.3300018310547,173.47999572753906,4417800.0,0.007751556860815079,-3.893217978726556,0.18863356780115448,53.17170816251032,51.40822082853008,-3.5056827773391603,-2.2983230737703764,-7.957540505786028,-12.822363310624667,21.13290045711895,2.980010986328125,1.5088860110882365,2.422006225585932,-1.9440683123780502,6.788080763549914,0.2389689566039408,4.605043494567923,-7.383553440704503,80.3357660761365,36.42520549666334,2.1830372689819844,3,-3.2950057983398438,-4.1450042724609375,-11.287506103515625,-8.545013427734375,7.459991455078125,3,0.01877038567045508,1.0604509220610505,172.8699951171875,-1.0092327643319285,167.91000366210938,-6.478157030550303,170.85000610351562,0.01877038567045508
13068,2024-04-01,173.1699981689453,175.91000366210938,172.86000061035156,174.1199951171875,2303200.0,-0.0059698553747836725,-2.8853738422213797,-1.3013460975711717,48.25700034157547,50.462661308609555,-2.641565165077793,-1.1503240873645382,-6.858347275662737,-11.535685127702152,21.002780177910132,3.0500030517578125,1.036450724646727,1.2759979248046989,-3.117488666807816,5.669484516417214,-0.9207453710015443,3.472741220610942,-5.982602782568506,67.38092253811514,24.205704922399775,2.196743295806251,4,-2.2249984741210938,-3.1049957275390625,-9.74749755859375,-7.5050048828125,9.5,0,0.03534096657561214,-3.893217978726556,174.2100067138672,1.0604509220610505,172.8699951171875,-1.0092327643319285,167.91000366210938,0.03534096657561214
13069,2024-04-02,170.36000061035156,172.35000610351562,169.60000610351562,172.35000610351562,3304500.0,-0.016226815200704126,1.7638114662965718,2.0947493535071233,42.94342126450942,49.034776136412994,0.38969450791148574,1.5766930069982266,-4.237880462390734,-8.449263443150699,20.37204646752211,3.5699920654296875,0.5758291185091196,-1.4299995422363168,-5.867321094275496,3.007322009802863,-3.6486603182559065,0.788661233783273,-2.649248727430802,33.928607110224654,-7.03358505957933,2.2186607760195933,4,0.7300033569335938,-0.2949981689453125,-6.9375,-4.305000305175781,13.589996337890625,1,0.03557171599484921,-2.8853738422213797,173.1699981689453,-3.893217978726556,174.2100067138672,1.0604509220610505,172.8699951171875,0.03557171599484921
13070,2024-04-03,170.33999633789062,170.88999938964844,167.88999938964844,169.5800018310547,3295800.0,-0.00011742352893440167,2.2258053930777626,-0.3819057331482859,46.01499476648764,48.1175480699502,1.0850287924624809,1.6580800413962038,-4.44958810272999,-8.13561489246743,20.05121125774092,3.0,-0.06660219834560621,-1.4350036621093807,-5.890684042743118,3.0206767185243564,-3.662843852426249,0.7928365282074878,5.57000732421875,30.548574103070976,-12.225119381149504,2.227840190316873,4,1.3700027465820312,-0.274993896484375,-6.9174957275390625,-4.284996032714844,14.980010986328125,2,0.028531177144744957,1.7638114662965718,170.36000061035156,-2.8853738422213797,173.1699981689453,-3.893217978726556,174.2100067138672,0.028531177144744957
13071,2024-04-04,168.52999877929688,173.0,168.10000610351562,171.77000427246094,7491300.0,-0.01062579310500511,-1.390246262518748,-4.2631959363141725,45.595682017969615,47.34223321365278,2.9812213471669793,3.378227141065537,-2.8813154259698877,-6.017642052661131,19.270179647549313,4.899993896484375,-0.28159616655460695,-3.0780014038085994,-7.763149189635811,1.6071463820186125,-5.420575296722205,-0.7354275108949935,7.219604797363274,7.980038013770955,-36.062550339199916,2.3425738929136077,4,3.1800003051757812,1.535003662109375,-4.829998016357422,-2.4749984741210938,18.520004272460938,3,0.04313774595098385,2.2258053930777626,170.33999633789062,1.7638114662965718,170.36000061035156,-2.8853738422213797,173.1699981689453,0.04313774595098385
13072,2024-04-05,167.5,169.25,167.13999938964844,168.57000732421875,5012300.0,-0.006111664313519283,-1.3575313272525786,0.3302486142311514,41.42759244252551,46.381985639690306,3.5908955756221985,4.001425287615916,-1.9723384788176475,-4.6513948676428925,18.012628433898765,2.1100006103515625,-0.2954506193718487,-3.7194999694824276,-8.414674192261373,0.9756742532965177,-6.067087080871886,-1.3719128580929691,8.092411492919922,4.1049080384375145,-37.56545273289338,2.3475871113894704,4,4.025001525878906,3.5149993896484375,-3.237499237060547,-1.4449996948242188,20.32000732421875,4,0.06811942484841427,-1.390246262518748,168.52999877929688,2.2258053930777626,170.33999633789062,1.7638114662965718,170.36000061035156,0.06811942484841427
13073,2024-04-08,169.4600067138672,170.2899932861328,167.25999450683594,167.61000061035156,3154000.0,0.01170153262010265,-1.3764525664500533,-1.728965831954823,50.44754706838095,46.390732997226216,1.2934757786773616,1.9159771712019733,-3.9476559975236114,-6.322933365893789,16.772453250574255,3.029998779296875,-0.42766925388400523,-1.6174934387207145,-6.3467348447072425,3.1117479672658135,-3.9821141417139643,0.7471272642725353,5.794308294921876,39.59056454909762,-6.223926563075125,2.3646207029932578,4,2.0649948120117188,2.4049911499023438,-5.577507019042969,-3.4050064086914062,21.669998168945312,0,0.07205234846765163,-1.3575313272525786,167.5,-1.390246262518748,168.52999877929688,2.2258053930777626,170.33999633789062,0.07205234846765163
13074,2024-04-09,173.4600067138672,173.52000427246094,170.1300048828125,171.0,4830700.0,0.023604389481430843,1.6279046385502978,1.3297289718084493,61.363652832657515,48.38231853246207,-2.567344909693958,-2.2572465824271717,-7.8094497922250525,-9.987200005854277,15.949867628330367,4.05999755859375,-0.5967930815385785,2.41900634765625,-2.219487342506767,7.057500037819267,0.09975950257475574,4.738253192737744,1.4697356701562398,99.05960011479958,46.563431960057386,2.3192468450815054,4,-1.9350051879882812,-1.5950088500976562,-8.735008239746094,-7.405006408691406,22.069992065429688,1,0.053095763280296415,-1.3764525664500533,169.4600067138672,-1.3575313272525786,167.5,-1.390246262518748,168.52999877929688,0.053095763280296415
13075,2024-04-10,168.9199981689453,170.41000366210938,167.89999389648438,169.8699951171875,5662800.0,-0.0261732293854392,1.472898924375559,-0.38617656727805033,48.27922576553993,48.61120274023959,2.381430750837552,1.917996851114566,-3.2440046731528014,-5.199276182551159,14.491393653132661,5.5600128173828125,-0.7916223815131787,-1.8270019531250057,-6.200102476714704,2.546098570464693,-4.013552214919855,0.35954830866984366,5.698154495303129,27.899646034631203,-24.44064364439423,2.1865502617948454,4,2.6050033569335938,2.9449996948242188,-3.1549949645996094,-2.8649978637695312,26.050003051757812,2,0.08897702428497922,1.6279046385502978,173.4600067138672,-1.3764525664500533,169.4600067138672,-1.3575313272525786,167.5,0.08897702428497922
13076,2024-04-11,171.1999969482422,171.85000610351562,168.1300048828125,169.89999389648438,4352100.0,0.013497506535706583,1.8615158895507498,-1.368428660916494,47.719070170861286,48.005354074500815,-0.17921578346764022,-0.5044267569389831,-5.34291965586408,-7.246561024425716,13.724731630487602,3.720001220703125,-0.8320904603050394,0.5269966125488281,-3.7575721600506427,4.811565385148299,-1.6152877737509073,2.6692809988485635,3.119029585022247,63.63627666698556,13.580703005291745,2.1422843862997354,4,0.32500457763671875,0.6650009155273438,-5.214992523193359,-5.144996643066406,23.82000732421872,3,0.08247669759156229,1.472898924375559,168.9199981689453,1.6279046385502978,173.4600067138672,-1.3764525664500533,169.4600067138672,0.08247669759156229
13077,2024-04-12,166.3300018310547,169.42999267578125,165.77000427246094,168.4199981689453,5472400.0,-0.028446233668215637,-1.280372676712459,-1.6076857166332148,41.27165486994734,47.22920457765324,3.861532736174695,4.202187316129482,-0.2824775117156264,-2.170127607182053,13.148702718396793,5.42999267578125,-0.5004878481541937,-4.102498626708979,-8.79706456736622,0.5920673139482631,-6.4497815970376,-1.7552156563803578,7.701863616465118,7.225774949596773,-38.183553232604325,2.3472829703286178,4,3.31500244140625,5.430000305175781,1.0249977111816406,-0.27500152587890625,32.8699951171875,4,0.12457164066978677,1.8615158895507498,171.1999969482422,1.472898924375559,168.9199981689453,1.6279046385502978,173.4600067138672,0.12457164066978677
13078,2024-04-15,166.35000610351562,169.33999633789062,165.32000732421875,168.2899932861328,4739500.0,0.00012026857596780793,-1.0100021743857361,0.9282251587938964,43.30756012965876,47.269664451558725,3.0981829538302463,3.8959912249833906,-0.09401363073058633,-2.025071701116417,12.83969004511979,4.019989013671875,-0.640279418312673,-3.7739944458007812,-8.696352751348996,1.148363859747434,-6.235173598574875,-1.3128152930266879,7.186147673500642,12.560965397891682,-30.29464959706718,2.461179152774102,4,3.0699996948242188,4.4850006103515625,1.9849967956542969,0.25499725341796875,32.65998840332034,0,0.12906522652811248,-1.280372676712459,166.3300018310547,1.8615158895507498,171.1999969482422,1.472898924375559,168.9199981689453,0.12906522652811248
13079,2024-04-16,167.58999633789062,168.52000427246094,166.82000732421875,167.47999572753906,3389000.0,0.007454103930740974,-1.377655658112362,-0.05670172016454432,49.498735605260265,47.6567467669779,1.5912871455646496,2.665049478474373,-1.0910319966468762,-3.1058052982988897,12.123995186079185,2.1699981689453125,-1.1600662825018446,-2.4530036926269645,-7.4906561231339595,2.5846487378800305,-4.971829907880448,0.06582252262651878,5.288865722901846,34.76247225143124,-10.621568518719123,2.5188262152534944,4,1.8300094604492188,3.2450103759765625,0.7450065612792969,-0.9849929809570312,34.94999694824219,1,0.1404618954550314,-1.0100021743857361,166.35000610351562,-1.280372676712459,166.3300018310547,1.8615158895507498,171.1999969482422,0.1404618954550314
13080,2024-04-17,165.6999969482422,168.97999572753906,165.5,168.3800048828125,4564900.0,-0.01127751912970909,-1.259736142005737,-24.363573311138854,37.5736692203743,46.765412011689534,3.0775199080620155,4.7132137079254335,1.0346583317219142,-1.032232027321811,12.159487491960776,3.4799957275390625,-1.5180983010224054,-4.290003204345709,-9.492686627617417,0.912680218925999,-6.891344915981563,-1.6886614927098549,6.574156733624392,5.819137749737119,-34.50562486043379,2.6013417116358477,4,3.7200088500976562,5.135009765625,2.6350059509277344,0.9050064086914062,31.589996337890625,2,0.18002415437806163,-1.377655658112362,167.58999633789062,-1.0100021743857361,166.35000610351562,-1.280372676712459,166.3300018310547,0.18002415437806163
13081,2024-04-18,163.6699981689453,164.67999267578125,161.5500030517578,163.67999267578125,5605500.0,-0.012251048984213142,2.114426047811003,0.003729282554359275,32.15977404188365,45.73565441161821,4.856323207090156,6.583799837434356,3.298704781980234,1.1634163933728985,12.102923878812193,4.149993896484375,-1.5388543609720955,-6.004502105712902,-11.92545716449365,-0.08354704693215353,-8.964979635103276,-3.0440245763225278,8.047823804309445,26.903526760039735,-8.01476535722627,2.960477529390377,4,3.8650054931640625,5.060005187988281,5.140003204345703,2.9350051879882812,35.50999450683594,3,0.1912384884335916,-1.259736142005737,165.6999969482422,-1.377655658112362,167.58999633789062,-1.0100021743857361,166.35000610351562,0.1912384884335916
13082,2024-04-19,159.67999267578125,164.4199981689453,159.11000061035156,163.0800018310547,10496700.0,-0.02437835606893235,-1.3392094322310466,340.187786259542,29.23976113823315,43.3792337527129,8.515949401392817,10.07350339682722,7.468323826049925,5.302980320609549,11.301012763068082,5.30999755859375,-1.8182764557605253,-9.349007415771496,-16.597684564922645,-2.1003302666203467,-12.97334599034707,-5.724668841195921,11.021047405323827,5.57177227254625,-24.197568157453453,3.6243385745755714,4,6.635009765625,7.830009460449219,9.890010833740234,6.925010681152344,39.92001342773435,4,0.22131771804646183,2.114426047811003,163.6699981689453,-1.259736142005737,165.6999969482422,-1.377655658112362,167.58999633789062,0.22131771804646183
13083,2024-04-22,163.42999267578125,164.13999938964844,160.0500030517578,160.25999450683594,5942400.0,0.02348447001506382,-1.2785615008947053,-0.9323498920667974,39.635048923509345,40.96494442947421,4.269637687095582,5.913947683902563,3.89879326182961,1.7416704898091098,10.588569764427422,4.4600067138671875,-1.8864288216251168,-5.146507263183594,-12.614687586329921,2.321673059962734,-8.880597424756758,-1.4124171016104299,5.880122668833394,43.76893822274442,13.92567466710463,3.734090161573163,4,2.0500106811523438,4.080009460449219,6.630008697509766,3.1750106811523438,31.480010986328125,0,0.2188705003702891,-1.3392094322310466,159.67999267578125,2.114426047811003,163.6699981689453,-1.259736142005737,165.6999969482422,0.2188705003702891
13084,2024-04-23,165.47000122070312,166.89999389648438,162.4600067138672,163.0399932861328,6833600.0,0.012482461214869733,-1.4735435005291726,0.7665644599974007,43.13117991505011,40.39293933497535,1.0918793954862736,3.6366707023121023,1.9960794850322827,-0.10065966558457262,9.765520275784661,4.4399871826171875,-1.6858697093414605,-2.837498474121105,-10.348324887964907,4.6733279397226966,-6.592911681043006,0.9179147328007957,2.6161003557999436,64.4377280316616,33.250934410278674,3.755413206921898,4,0.01000213623046875,2.0400009155273438,4.442501068115234,1.1350021362304688,30.209991455078125,1,0.2026953105620477,-1.2785615008947053,163.42999267578125,-1.3392094322310466,159.67999267578125,2.114426047811003,163.6699981689453,0.2026953105620477
13085,2024-04-24,174.80999755859375,179.49000549316406,173.61000061035156,178.22999572753906,13965900.0,0.056445254541534595,-1.0206229894158392,-1.407402058359968,57.30572030483488,41.458122683194645,-8.185555562032874,-5.43873768234829,-7.052705990502176,-9.191449314177135,10.137284353950884,14.020004272460938,-1.7297703801394562,6.157498168945324,-1.8910835083111692,14.206079846201817,2.1332073303170773,10.18178900757357,-15.699996948242188,77.03627667666947,41.141252110752454,4.0242908386282465,4,-5.5099945068359375,-5.5099945068359375,-4.897495269775391,-8.204994201660156,20.199996948242216,2,0.15862934680406005,-1.4735435005291726,165.47000122070312,-1.2785615008947053,163.42999267578125,-1.3392094322310466,159.67999267578125,0.15862934680406005
13086,2024-04-25,175.25,177.0500030517578,172.25999450683594,176.07000732421875,9130800.0,0.0025170324784129505,2.4460508260607057,0.2397683518268171,59.14130375310647,43.44363922576788,-8.929703168525549,-5.998858520915746,-7.054014297086383,-9.369332731079169,10.19703173181991,4.790008544921875,-2.4872584706307634,6.4785003662109375,-1.896398737698462,14.853399470120337,2.291050814256238,10.665949918165637,-15.73239929199218,79.19526753038281,37.65643176192506,4.187449551954706,4,-5.9499969482421875,-5.9499969482421875,-6.0149993896484375,-8.644996643066406,18.470001220703125,3,0.1257631571248663,-1.0206229894158392,174.80999755859375,-1.4735435005291726,165.47000122070312,-1.2785615008947053,163.42999267578125,0.1257631571248663
13087,2024-04-26,177.47999572753906,178.3000030517578,175.0,175.25,5401900.0,0.012724654650722256,-1.4175884368380163,-2.7194826944547823,59.399892551808705,45.23167616156231,-10.517802433214882,-8.40209373094271,-8.843240547231176,-11.361498905445842,9.736542752254204,3.3000030517578125,-2.389030789034962,8.544996643066412,-0.38615339545751226,17.476146681590336,4.07942162380445,13.010571662328374,-17.56294692382812,89.66044489097501,45.89749219643362,4.4655750192619585,4,-8.17999267578125,-8.17999267578125,-8.594993591308594,-10.874992370605469,15.82000732421875,4,0.12226728347207794,2.4460508260607057,175.25,-1.0206229894158392,174.80999755859375,-1.4735435005291726,165.47000122070312,0.12226728347207794
13088,2024-04-29,179.2899932861328,179.7899932861328,177.30999755859375,177.47999572753906,4191500.0,0.010198318695997743,-1.3069793189592767,0.8116596530842656,57.20284951373216,46.08768881805919,-11.509587722047115,-10.255914206805215,-10.273904656637882,-12.956014633004912,9.463556093627442,2.4799957275390625,-2.388041802607006,10.048994445800787,0.14095607752108208,19.957032814080492,5.09497526166092,15.003013629940654,-18.981485348632816,97.11482753945012,57.85367599337891,4.954019184139852,4,-9.839996337890625,-9.839996337890625,-10.127490997314453,-12.684989929199219,16.790008544921875,0,0.11328023636528117,-1.4175884368380163,177.47999572753906,2.4460508260607057,175.25,-1.0206229894158392,174.80999755859375,0.11328023636528117
13089,2024-04-30,176.4199981689453,179.24000549316406,176.30999755859375,178.4199981689453,6444300.0,-0.016007558841319214,-1.6396453364492405,-1.1049738661271287,59.66495149433931,48.54227573738864,-8.107976350335349,-7.281992844700426,-7.039466077298442,-9.882324566225094,9.965965726643395,2.9799957275390625,-1.7678656253650615,6.875999450683594,-3.5340513944130123,17.2860502957802,1.670974028135305,12.081024873231883,-15.332230817500005,55.24574152052946,13.946496365326468,5.205025422548298,4,-6.970001220703125,-6.970001220703125,-6.674999237060547,-9.814994812011719,19.82000732421878,1,0.1048067434818667,-1.3069793189592767,179.2899932861328,-1.4175884368380163,177.47999572753906,2.4460508260607057,175.25,0.1048067434818667
13090,2024-05-01,175.1999969482422,178.7100067138672,174.39999389648438,175.83999633789062,7167700.0,-0.006915322714915906,-2.848216292804545,0.31999969482421875,55.29941843540364,51.113347336668646,-6.0331330536020005,-5.986136399380257,-5.537765393982056,-8.444494162413008,10.757315973533826,4.3100128173828125,-1.2266902375622237,5.412998199462891,-5.297834750686889,16.12383114961267,0.05758172438800102,10.76841467453778,-13.364140559409378,39.04386345306655,0.5465522100075617,5.355416475074889,5,-5.75,-5.75,-5.755001068115234,-8.594993591308594,20.410003662109403,2,0.11689495481891643,-1.6396453364492405,176.4199981689453,-1.3069793189592767,179.2899932861328,-1.4175884368380163,177.47999572753906,0.11689495481891643
13091,2024-05-02,175.8000030517578,179.80999755859375,173.64999389648438,179.80999755859375,4838300.0,0.003424692431318155,2.0723252371584366,6.265622392294304,64.14699861863971,54.99192927893604,-5.2875969171985275,-6.33854667144135,-5.886490575071463,-8.846996918451623,11.188249192790673,6.160003662109375,-0.9784678833862586,5.649504089355474,-5.370695073300368,16.669703252011317,0.13940450802755322,11.159603670683396,-13.24598118703301,34.902725277556215,-7.238332986791136,5.510099581327919,5,-5.870002746582031,-6.340003967285156,-6.355007171630859,-9.194999694824219,21.819992065429688,3,0.10927184938342971,-2.848216292804545,175.1999969482422,-1.6396453364492405,176.4199981689453,-1.3069793189592767,179.2899932861328,0.10927184938342971
13092,2024-05-03,178.91000366210938,179.67999267578125,177.42999267578125,177.49000549316406,4545100.0,0.017690560616406392,-1.9220327563486481,-0.35411474168470963,67.17724069656211,58.05217280927524,-6.015558613263693,-9.011957453559546,-8.74741181424514,-11.729026037290083,11.882590386722583,3.8799896240234375,-0.02808765242230038,8.189004516601557,-3.419133456234448,19.79714248943756,2.3849355301835544,13.99307350301956,-15.320623255752423,85.3897181584436,37.874984613381685,5.804068986418002,5,-7.775001525878906,-9.450004577636719,-8.905006408691406,-12.305000305175781,18.529998779296875,4,0.08277903557905009,2.0723252371584366,175.8000030517578,-2.848216292804545,175.1999969482422,-1.6396453364492405,176.4199981689453,0.08277903557905009
13093,2024-05-06,181.6699981689453,181.88999938964844,179.27000427246094,179.89999389648438,4127400.0,0.015426719861056482,1.3710291020816792,1.2464834893242067,68.48739647324844,60.86953020463061,-6.611370830456963,-11.39451084874679,-11.165026427645955,-14.289628863818109,12.5145541132518,2.9799957275390625,1.4611352594653795,10.3384994506836,-2.234599671680968,22.911598573048167,4.051949889501316,16.625049011865883,-17.107380733454164,97.33008405290946,46.21108895067475,6.286549561182283,5,-4.595001220703125,-11.169998168945312,-11.179996490478516,-15.064994812011719,17.30999755859372,0,0.06401720151941159,-1.9220327563486481,178.91000366210938,2.0723252371584366,175.8000030517578,-2.848216292804545,175.1999969482422,0.06401720151941159
13094,2024-05-07,182.6699981689453,183.58999633789062,181.6699981689453,181.8699951171875,5152700.0,0.005504486211697079,-2.2000050862759557,0.45197803429339906,72.81527306624915,62.59281384478774,-5.492574621251464,-12.299758490474545,-11.823632466673303,-15.049665264965824,12.599653432722285,1.9199981689453125,3.624494883812247,10.877999877929682,-2.6608971361086162,24.41689689196798,4.108551370910533,17.64744838494883,-16.72119017712157,90.74448749516448,32.49518252911824,6.769448507019155,5,-4.745002746582031,-11.319999694824219,-12.164997100830078,-16.06499481201172,13.610000610351562,1,0.0734110899246132,1.3710291020816792,181.6699981689453,-1.9220327563486481,178.91000366210938,2.0723252371584366,175.8000030517578,0.0734110899246132
13095,2024-05-08,183.9499969482422,184.07000732421875,181.4900054931641,181.75999450683597,4220900.0,0.007007164789661013,1.1234380298139843,2.7374926090522065,77.82656067587554,64.6689535028732,-5.967238136087701,-13.065909391770106,-12.760957033252907,-16.14193335588712,13.298442332545735,2.580001831054659,5.3172482553867155,11.40649871826173,-3.0954556485935143,25.908453085116975,4.155521534834094,18.657475901689367,-16.23707012181177,98.8482704287392,35.120625252633005,7.250977183427626,5,-5.089996337890625,-12.359992980957031,-13.372493743896484,-17.344993591308594,9.949996948242216,2,0.06681168115691749,-2.2000050862759557,182.6699981689453,1.3710291020816792,181.6699981689453,-1.9220327563486481,178.91000366210938,0.06681168115691749
13096,2024-05-09,185.32000732421875,185.75,183.66000366210938,184.0,5843300.0,0.0074477325289765695,-1.089996337890625,0.6027423984838851,87.90657761046151,67.83636295383461,-6.435344712486938,-14.043882631195771,-13.704056011070207,-17.42563166704639,13.83226889285029,2.089996337890625,6.929503947680843,12.070508575439447,-3.4920794008406233,27.633096551719518,4.289214587299426,19.85180256357947,-15.644230838053744,94.83182335032828,22.766852129612104,7.781293988140031,5,-5.6200103759765625,-12.890007019042969,-14.432506561279297,-18.715003967285156,9.579986572265653,3,0.055525538956678444,1.1234380298139843,183.9499969482422,-2.2000050862759557,182.6699981689453,1.3710291020816792,181.6699981689453,0.055525538956678444
13097,2024-05-10,187.0500030517578,187.3500061035156,185.72999572753903,185.8800048828125,5606800.0,0.009335180548058375,-1.204071040803743,0.8863573311138854,87.13837753023567,71.16253273344613,-7.448348522064947,-14.906248152582577,-15.116536607708525,-19.056143840804083,15.078339345621835,2.0299987792968466,7.3061725360991545,12.76450424194337,-3.596751309930994,29.125759793817735,4.583876466006188,20.945132017880553,-15.123835273655914,96.28709178499498,19.7901273279178,8.18062777593719,5,-6.5500030517578125,-13.819999694824219,-16.16250228881836,-20.44499969482422,9.199996948242188,4,0.056508911483443836,-1.089996337890625,185.32000732421875,1.1234380298139843,183.9499969482422,-2.2000050862759557,182.6699981689453,0.056508911483443836
13098,2024-05-13,187.82000732421875,188.3800048828125,186.6699981689453,187.0,3686300.0,0.004116569152088578,-1.3108027300657772,0.7008620577226548,86.60335243555873,74.15568839358161,-7.689787864863064,-14.741085167759593,-15.673456864013872,-19.701697104584156,16.557850682438115,1.7100067138671875,7.63863167167537,12.461008453369146,-4.51385577505738,29.435872681795672,3.9735763391558976,20.948440567582395,-13.426025414050656,91.87231337879224,13.277810021943367,8.487432114213258,5,-6.8050079345703125,-14.075004577636719,-16.550006866455078,-21.215003967285156,4.939987182617216,0,0.05121922448113447,-1.204071040803743,187.0500030517578,-1.089996337890625,185.32000732421875,1.1234380298139843,183.9499969482422,0.05121922448113447
13099,2024-05-14,191.1300048828125,191.4600067138672,187.1000061035156,187.44000244140625,4917500.0,0.017623242623348245,1.0045951691092518,4.499962783773725,83.30613739636479,77.26754605591063,-9.715415372146111,-17.07241266222735,-18.77232530546513,-22.8839772788061,18.27377951225712,4.360000610351591,7.926105671392435,14.594005584716797,-3.349497588660199,32.53750875809379,5.622253998028299,23.565757171405295,-14.218538837568417,96.69005225025022,17.15907745151776,8.971751586688502,5,-8.575004577636719,-15.845001220703125,-19.43500518798828,-24.525001525878906,4.399993896484375,1,0.04107147305071024,-1.3108027300657772,187.82000732421875,-1.204071040803743,187.0500030517578,-1.089996337890625,185.32000732421875,0.04107147305071024
13100,2024-05-15,195.52999877929688,195.6100006103516,191.88999938964844,192.5800018310547,5936800.0,0.023020947962524962,1.3922832737210087,0.7994566386026432,85.62896146913339,79.65443081707659,-12.212614232613817,-20.15646550813193,-22.84768038991274,-27.076360378244118,20.56491231793716,4.479995727539091,8.380088438636307,17.50249938964845,-1.5719576173738687,36.57695639667077,7.96527088613729,27.039727893159608,-15.708824600328171,99.330528439453,18.94094396524177,9.537228503511159,5,-9.010002136230469,-18.169998168945312,-23.834999084472656,-28.92499542236328,-1.6199951171875,2,0.0038357285566525956,1.0045951691092518,191.1300048828125,-1.3108027300657772,187.82000732421875,-1.204071040803743,187.0500030517578,0.0038357285566525956
13101,2024-05-16,194.97000122070312,195.8699951171875,192.58999633789062,192.6000061035156,5371800.0,-0.0028639981695384176,-1.7447520302364778,0.8033890064190526,82.64279558856279,81.37282580507667,-9.663618258777632,-18.05711674439908,-22.00251039600738,-26.335927205654258,22.07488280781392,3.279998779296875,9.01287762768547,15.377501678466786,-3.8723340855699746,34.627337442503546,5.752583796448391,25.00241956048518,-11.99106175545785,91.12432001324237,11.415553090511622,9.624917882018385,5,-7.400001525878906,-17.480003356933594,-23.275001525878906,-28.36499786376953,-0.5,3,-0.0054880613300478664,1.3922832737210087,195.52999877929688,1.0045951691092518,191.1300048828125,-1.3108027300657772,187.82000732421875,-0.0054880613300478664
13102,2024-05-17,195.0200042724609,196.5500030517578,193.8300018310547,195.0,4534200.0,0.00025646536105417006,-1.3050851841075874,0.008440638681419789,81.42231672687679,82.81003916659093,-8.032836709356701,-16.151901194883493,-21.87048956165151,-26.226205209484277,23.201158002434006,2.720001220703125,10.06720804357252,13.660504150390608,-4.340641965098712,31.661650265879928,4.659931092645934,22.661077208135282,-9.462853676827194,84.51419004905021,6.717713654119677,9.000573057744665,5,-5.999999999999972,-17.19000244140622,-23.32500457763669,-28.415000915527315,-1.9199981689453125,4,-0.0006153746966841567,-1.7447520302364778,194.97000122070312,1.3922832737210087,195.52999877929688,1.0045951691092518,191.1300048828125,-0.0006153746966841567
13103,2024-05-20,199.1999969482422,199.2700042724609,194.5,195.0200042724609,5282800.0,0.021433661081975197,1.2083315672727946,208.95499618641577,93.24222085507161,85.07970003201564,-10.576979088338959,-18.461208997580542,-25.72038686798828,-30.261580269136232,24.49861597964865,4.770004272460909,10.971651228636006,16.051996612548834,-1.5520544848771465,33.656047709974814,7.2499710638358295,24.854022161261838,-11.444275861383659,99.4247548500265,18.000154789125574,8.802025548712995,5,-8.819992065429688,-20.009994506835938,-28.497493743896484,-32.594993591308594,-5.7700042724609375,0,-0.014809221854600096,-1.3050851841075874,195.0200042724609,-1.7447520302364778,194.97000122070312,1.3922832737210087,195.52999877929688,-0.014809221854600096
13104,2024-05-21,199.00999450683597,199.3000030517578,196.83999633789062,197.1699981689453,5489100.0,-0.000953827531712248,1.0330521191944413,0.44019128276265257,97.03674408397832,87.21416485513816,-8.745031053186239,-16.474283865832632,-25.256620701865586,-29.933303053153196,26.6220490203242,2.4600067138671875,11.571248727043582,14.184994506835977,-2.7040057772968,31.073994790968754,5.7404943647695745,22.62949464890238,-8.951416782856967,96.08625638871425,8.916572621899917,8.44450014206639,5,-7.529991149902372,-19.80499267578128,-28.88248825073245,-32.40499114990237,-4.479995727539091,1,-0.031405457879078114,1.2083315672727946,199.1999969482422,-1.3050851841075874,195.0200042724609,-1.7447520302364778,194.97000122070312,-0.031405457879078114
13105,2024-05-22,202.5399932861328,203.6199951171875,199.6499938964844,199.97000122070312,9119000.0,0.017737796476224643,-1.4735158363082625,1.3967375980627719,97.34419171616058,88.26278864466028,-10.46078768849452,-18.783334288888454,-28.485857598806973,-33.310920484942045,27.934757207422273,4.610000610351534,12.062320502825855,16.328493499755865,-1.618534698230377,34.27552169774211,7.354979400762744,25.302007598748986,-10.633130496598056,90.20850452783519,-3.425017634667853,8.97351409899312,5,-7.864997863769531,-21.17499542236328,-32.4124870300293,-35.93498992919922,-7.939987182617216,2,-0.03461042134494774,1.0330521191944413,199.00999450683597,1.2083315672727946,199.1999969482422,-1.3050851841075874,195.0200042724609,-0.03461042134494774
13106,2024-05-23,197.2899932861328,202.9499969482422,196.83999633789062,202.6000061035156,7125400.0,-0.025920806625994164,1.0332799317543053,-2.066159226252312,80.25015783660639,87.4974309009237,-3.7261258359334306,-12.435043200924241,-22.921555389426914,-27.917402106101065,29.293962538485964,6.1100006103515625,12.264913903453532,9.976493835449219,-7.842748430126051,27.795736101024488,1.066872702661584,18.886114968236853,-3.0405040310675133,35.34212285905327,-56.88315108644519,8.909621132787635,5,-2.1449966430664062,-15.924995422363281,-27.162487030029297,-30.68498992919922,1.1300048828125,3,-0.017132088494328124,-1.4735158363082625,202.5399932861328,1.0330521191944413,199.00999450683597,1.2083315672727946,199.1999969482422,-0.017132088494328124
13107,2024-05-24,199.17999267578125,199.7700042724609,197.75,198.8300018310547,4354100.0,0.00957980360872801,1.6405042335272024,-0.06591148774271077,79.6679053985927,86.72682567459415,-4.15106712872722,-13.297761187371009,-24.419164198914586,-29.6322750623535,30.53409033205956,2.4800109863280966,12.289714266823324,10.781493377685536,-7.158858073879998,28.72184482925107,1.8113176519027832,19.751669103468288,-3.056402248291505,51.31573663851374,-38.60055657162157,8.970175725782765,5,-3.8199920654296875,-17.81499481201172,-31.047489166259766,-32.574989318847656,-0.239990234375,4,-0.023646910474311,1.0332799317543053,197.2899932861328,-1.4735158363082625,202.5399932861328,1.0330521191944413,199.00999450683597,-0.023646910474311
13108,2024-05-28,199.6000061035156,206.0,197.91000366210938,206.0,8661000.0,0.002108712938944768,1.5281262665999094,-18.286175175480746,79.26028913102991,86.27728697844584,-3.0445248819673054,-12.77306518103839,-24.4783046985512,-29.83270474159903,31.8511179388709,8.089996337890625,11.957154281094688,10.186006164550747,-7.88229140117312,28.254303730274614,1.1518573816888136,19.22015494741268,-2.7600097656249716,30.13109893221804,-57.21509613402752,9.034148782861934,5,-0.6550064086913778,-16.57500457763669,-32.68750381469724,-32.995002746582,-0.8100128173827841,1,-0.03256512926472055,1.6405042335272024,199.17999267578125,1.0332799317543053,197.2899932861328,-1.4735158363082625,202.5399932861328,-0.03256512926472055
13109,2024-05-29,194.91000366210938,197.66000366210938,194.75999450683597,196.66000366210938,5607800.0,-0.023497005500961343,-1.82925195385193,0.27343776077056836,66.94496410600001,84.20128727143103,2.5010727239403536,-6.984934319982074,-19.36777970901673,-24.9119159337003,33.15197345477602,4.840011596679631,11.555578928572714,4.5715034484863395,-12.565523255211986,21.708530152184665,-3.997009903362823,13.140016800335502,11.089996337890625,1.3346003733240335,-81.06371113303913,8.568513351849155,5,4.3849945068359375,-10.680000305175781,-28.415000915527344,-28.30500030517578,6.55999755859375,2,-0.007593304389311051,1.5281262665999094,199.6000061035156,1.6405042335272024,199.17999267578125,1.0332799317543053,197.2899932861328,-0.007593304389311051
13110,2024-05-30,195.67999267578125,195.92999267578125,193.75,195.4499969482422,5213500.0,0.003950484835076429,4.972617629230158,-0.13142613002232142,66.32008276477427,82.38765251323228,1.960796573357925,-6.473862881470467,-19.620645270749236,-25.454357525213652,34.87253190778581,2.17999267578125,11.234401833187405,4.317492675781239,-11.399442538471845,20.034427890034323,-3.5409749313453176,12.175960282907795,10.32000732421875,15.755042251275512,-62.38251783085737,7.858467607126542,5,4.19500732421875,-6.549995422363281,-29.18498992919922,-29.074989318847656,4.480010986328125,3,-0.005876910974694227,-1.82925195385193,194.91000366210938,1.5281262665999094,199.6000061035156,1.6405042335272024,199.17999267578125,-0.005876910974694227
13111,2024-05-31,195.00999450683597,196.69000244140625,190.25999450683597,195.3699951171875,9137300.0,-0.003423948252366249,3.286650153350031,-1.565249120944612,62.972609770799906,80.33768507366817,2.9469697374161683,-4.522795989357434,-18.53445326706685,-24.613324621353115,36.17116723854911,6.430007934570284,11.058076274465805,2.6869949340820654,-11.275484606239672,16.649474474403803,-4.2942448360788035,9.668234704242934,10.500005493164025,30.177880192373184,-43.777558156885306,6.98123977016087,5,3.120002746582003,-5.879997253417997,-25.709991455078153,-27.53498840332034,8.610000610351534,4,-0.002102396876412338,4.972617629230158,195.67999267578125,-1.82925195385193,194.91000366210938,1.5281262665999094,199.6000061035156,-0.002102396876412338
13112,2024-06-03,193.72000122070312,196.6300048828125,191.6999969482422,196.3699951171875,4153500.0,-0.006615011140301386,2.1104019253910953,7.361081676769114,59.45512397284329,76.58356319786505,4.507138685266085,-2.1780559372234904,-16.918815959348308,-23.159498698474295,37.53998243626046,4.9300079345703125,10.276693511061751,0.6565017700195312,-11.800521772098364,13.113525312137426,-5.572010001039416,6.885013541078479,10.874998449707022,21.982245910713676,-47.653490444298754,6.228511771058948,6,4.409996032714844,-3.8950042724609375,-24.419998168945312,-26.2449951171875,6.270004272460966,0,0.024261805278885662,3.286650153350031,195.00999450683597,4.972617629230158,195.67999267578125,-1.82925195385193,194.91000366210938,0.024261805278885662
13113,2024-06-04,193.3000030517578,194.42999267578125,192.05999755859372,193.30999755859372,7221600.0,-0.0021680681720975814,1.1066766132040535,0.0037715207001677744,53.83256715946497,71.78309909514132,4.472546043127636,-0.8876009367779716,-16.16779391894579,-22.55441215715834,38.595130718949186,2.3699951171875284,9.677813032356255,-0.3449966430663949,-11.589401385728621,10.899408099595831,-5.967199014397494,5.277205728264704,10.434896308837892,41.08114572744102,-24.094208031695082,5.622202371331111,6,4.829994201660156,-3.475006103515625,-24.0,-25.824996948242188,8.569992065429688,1,0.029177440768784146,2.1104019253910953,193.72000122070312,3.286650153350031,195.00999450683597,4.972617629230158,195.67999267578125,0.029177440768784146
13114,2024-06-05,196.0800018310547,196.22000122070312,193.5399932861328,194.77999877929688,5988600.0,0.01438178342166152,2.392411175601418,-130.07175572556073,51.030354656962935,66.63711719967492,1.3781467292718048,-2.7525703663898184,-18.52509252605006,-25.104932255154182,39.52097421439643,2.9199981689453125,9.241270038093631,1.7645019531250057,-8.257171376838073,11.786175283088085,-3.246334711856548,6.775338618106559,6.846403238315446,90.51322149896649,28.433115187033984,5.010836664981546,6,2.0499954223632812,-6.2550048828125,-26.6300048828125,-27.900001525878906,5.679992675781278,2,0.013820845725068365,1.1066766132040535,193.3000030517578,2.1104019253910953,193.72000122070312,3.286650153350031,195.00999450683597,0.013820845725068365
13115,2024-06-06,196.2400054931641,196.63999938964844,194.5200042724609,195.97999572753903,3905500.0,0.0008160121410405452,3.0000000000000537,0.20000704250154025,52.41537580218946,63.54436364029526,0.2575995980060384,-2.0497185088419485,-18.157042030828848,-25.02054091558918,40.43990781237462,2.1199951171875284,8.026386987872968,1.3100051879883097,-7.465187752824676,10.085198128801295,-3.077591282418183,5.697601658394802,5.926414942453988,93.00161130715257,33.16630229506998,4.387596470406497,6,1.8899917602538778,-6.415008544921903,-26.790008544921903,-26.895011901855497,10.379989624023409,3,0.02665101702578787,2.392411175601418,196.0800018310547,1.1066766132040535,193.3000030517578,2.1104019253910953,193.72000122070312,0.02665101702578787
13116,2024-06-07,195.6100006103516,197.38999938964844,194.77999877929688,195.9499969482422,3308400.0,-0.003210379459729684,-1.6100006103515625,-1.3076291079808255,51.09787206011305,60.369915491575306,0.6975960435333945,-0.6422132735567345,-17.155316182831484,-24.131516011129037,41.173246943661795,2.6100006103515625,6.680734939937167,0.16550064086916905,-7.354091875875156,7.685093157613494,-3.594295617502979,3.9252968992413173,5.8420342695395675,68.7170823277023,11.507634175256783,3.7597962583721602,6,2.519996643066378,-5.785003662109403,-26.160003662109403,-26.160003662109403,8.649993896484375,4,0.023260585029194036,3.0000000000000537,196.2400054931641,2.392411175601418,196.0800018310547,1.1066766132040535,193.3000030517578,0.023260585029194036
13117,2024-06-10,197.6199951171875,197.8000030517578,194.0,194.17999267578125,4202700.0,0.0102755201705651,-1.0000080309674104,-10.11776321694726,46.80161533144008,56.76339618050978,-1.7399271837745118,-1.9180688544155942,-18.805768519773125,-25.844860709561942,41.60722745841632,3.8000030517578125,4.84732904812472,1.6469955444335938,-4.797328832513784,8.091319921380972,-1.575166644040081,4.869157732907269,3.1605173403203537,96.86397626649159,43.13580491992654,3.222162188473688,6,-3.589996337890625,-5.904998779296875,-27.92499542236328,-28.159996032714844,8.25,0,0.0303613002137868,-1.6100006103515625,195.6100006103516,3.0000000000000537,196.2400054931641,2.392411175601418,196.0800018310547,0.0303613002137868
13118,2024-06-11,197.44000244140625,197.83999633789062,194.47999572753903,197.1499938964844,4193200.0,-0.0009108019442795046,5.165159447882013,0.08430474973828594,46.82058954948534,54.52735456311926,-2.121668850487339,-1.0334004091943143,-18.22738451062463,-25.43794581203514,41.907461920780285,3.360000610351591,3.8425475168421315,0.9860031127929574,-4.211523702246183,6.183529927832097,-1.6127602947266269,3.5847665203125416,2.709278939061278,90.69782296268697,40.57915234033089,2.59876340751957,6,-3.3900070190429688,-4.805000305175781,-27.142501831054688,-27.980003356933594,1.6600036621093466,1,0.01291533134231293,-1.0000080309674104,197.6199951171875,-1.6100006103515625,195.6100006103516,3.0000000000000537,196.2400054931641,0.01291533134231293
13119,2024-06-12,198.97999572753903,201.2899932861328,197.3699951171875,199.47000122070312,4655700.0,0.007799803824403817,-1.1132027358835892,-1.6896243291594766,42.15858936078384,51.842744184898095,-3.378952995231174,-2.060796366629404,-19.2522891610042,-26.847376557836725,41.974274002011114,3.9199981689453125,2.7358825613659405,2.133496856689419,-2.529289228279424,6.796282941658262,-0.19789618579500257,4.464889899173841,-8.720001220703068,68.31276150846521,22.304124450635683,2.3313930424844203,6,-3.205001831054659,-5.234992980957003,-25.19249725341794,-28.479995727539034,6.900009155273466,2,0.01452407001558953,5.165159447882013,197.44000244140625,-1.0000080309674104,197.6199951171875,-1.6100006103515625,195.6100006103516,0.01452407001558953
13120,2024-06-13,196.27999877929688,197.44000244140625,194.8600006103516,195.0,3409900.0,-0.013569187889315382,-2.30769983176189,-2.6122131224113327,47.493807499759555,50.12287726589361,-0.653630912777885,0.7360049996743498,-16.05731286943842,-24.05003328528889,41.24412279066025,4.119995117187443,1.5021570218854379,-0.6040000915527344,-5.234155294476551,4.026155111371082,-2.9190776930146285,1.7110775099091597,-5.799404296874968,31.275732223703685,-15.417810234269297,2.3150776014619083,6,0.214996337890625,-2.5349960327148438,-21.642501831054688,-24.93000030517578,2.0099945068359375,3,0.027919277367129736,-1.1132027358835892,198.97999572753903,5.165159447882013,197.44000244140625,-1.0000080309674104,197.6199951171875,0.027919277367129736
13121,2024-06-14,193.8999938964844,195.6300048828125,193.07000732421875,193.83999633789062,3479100.0,-0.012125559902252836,-2.2000457770656903,0.04687313735309662,37.209295448530376,47.651118540969954,1.7347941818761683,3.195576307016381,-13.141428547695824,-21.577709420762773,40.2597476807575,3.209991455078125,0.8826583541470825,-2.93050460815428,-7.6770436157082145,1.8160343993996548,-5.303774111931233,-0.5572351043773267,-3.203211437988273,10.097177490463586,-34.52408278509128,2.373269503776961,6,2.775001525878878,0.9300079345702841,-18.674991607666044,-22.309989929199247,4.380004882812472,4,0.06560083352810109,-2.30769983176189,196.27999877929688,-1.1132027358835892,198.97999572753903,5.165159447882013,197.44000244140625,0.06560083352810109
13122,2024-06-17,194.8999938964844,195.19000244140625,192.1699981689453,193.1699981689453,3804900.0,0.005157297738409783,1.6147078057190416,28.834435401817945,38.925497888790545,45.99477751089502,1.027870109719629,2.304265321592794,-13.549675328846348,-22.410458697673022,39.04959115068857,3.0200042724609375,0.24072404106800604,-1.9245040893554517,-6.680973216907404,2.8319650381965005,-4.302738653131428,0.4537304744205244,-3.9913472214355465,29.93417970579999,-15.837564842204145,2.378234563775981,6,1.830001831054659,0.9650039672851278,-18.83499526977542,-22.469993591308622,2.25,0,0.04802463264992651,-2.2000457770656903,193.8999938964844,-2.30769983176189,196.27999877929688,-1.1132027358835892,198.97999572753903,0.04802463264992651
13123,2024-06-18,196.25,196.7899932861328,194.22999572753903,195.2400054931641,3036900.0,0.006926660573589372,1.449780607290728,0.5838132954655446,53.74719871102306,46.29664907245725,0.15681855708209014,0.7609346761460642,-14.34322689696063,-23.541352805793906,37.567077712788134,2.5599975585937784,-0.18973372704599,-0.4269981384277344,-5.0545113203490075,4.200515043493539,-2.7407547293883567,1.886758452532888,-5.133726392729471,44.73688613457188,-6.380911653495453,2.3137565909606335,6,0.4799957275390625,0.08499908447265625,-19.384998321533203,-23.019996643066406,5.740005493164091,1,0.04901908339968153,1.6147078057190416,194.8999938964844,-2.2000457770656903,193.8999938964844,-2.30769983176189,196.27999877929688,0.04901908339968153
13124,2024-06-20,192.75999450683597,194.5,192.17999267578125,194.5,5464900.0,-0.01778346748109061,1.6666666666666667,-1.7227870858576142,42.912622653682384,45.24078761151203,3.493761411682897,3.96182272186104,-10.45479983445162,-19.79713442618541,35.79544409935471,4.07000732421875,-0.48831656855793426,-3.6045036315917685,-8.40938803409972,1.2003807709161833,-6.00694583284573,-1.2020614303378068,-1.440246505988199,11.19536735432555,-42.561645516896554,2.402442201253972,6,3.9700012207030966,3.7900085449218466,-15.379993438720732,-19.014991760253935,9.120010375976534,3,0.03289070231040503,1.449780607290728,196.25,1.6147078057190416,194.8999938964844,-2.2000457770656903,193.8999938964844,0.03289070231040503
13125,2024-06-21,195.52999877929688,197.47999572753903,193.72000122070312,194.9900054931641,12516800.0,0.014370223860753928,-1.4415534230694733,-0.31033998930133133,51.14538401402996,45.24606671750279,0.6844259170507883,0.6742913449583341,-12.639619818977337,-22.325373444338652,33.67313895243483,4.720001220703068,-0.450808629973352,-0.4839996337890682,-4.31642334920295,3.348424081624813,-2.400211491496009,1.4322122239178725,-4.010845872743403,63.27687674571006,6.267214612808324,1.916211857706947,6,1.1999969482421875,2.5999984741210938,-16.609996795654297,-20.2449951171875,5.460006713867216,4,0.0529330852970451,1.6666666666666667,192.75999450683597,1.449780607290728,196.25,1.6147078057190416,194.8999938964844,0.0529330852970451
13126,2024-06-24,193.91000366210938,196.55999755859372,193.3500061035156,195.5800018310547,3655700.0,-0.008285148710178492,-1.301074680740471,-3.092627652660594,50.4125107500593,45.64727731957159,2.277410998817828,2.1376828303077104,-10.514702087056833,-20.406870049334714,32.325545195390724,3.209991455078125,-0.5554194320293675,-1.934995269775385,-5.828117526211059,1.9581269866602895,-3.881556397993222,0.011565858442452281,-2.195433947964318,32.768480097472555,-27.487507397133378,1.9465611282178337,6,2.8199920654296875,4.219993591308594,-11.97000503540039,-16.550003051757812,9.899993896484347,0,0.022587744527382103,-1.4415534230694733,195.52999877929688,1.6666666666666667,192.75999450683597,1.449780607290728,196.25,0.022587744527382103
13127,2024-06-25,194.47000122070312,194.94000244140625,192.82000732421875,194.94000244140625,3643300.0,0.0028879250581086424,8.021232387507304,0.2814381652885011,52.52481282133519,46.28107990533269,1.3673930143621078,1.2719455645550966,-10.395860881502529,-20.631255732907448,30.850327759624825,2.1199951171875,-0.713358532012677,-1.13949813842774,-4.742191246600612,2.463194969745132,-2.9408446925141902,0.6618484156587101,-2.5639230351183073,43.20768351562321,-18.669350223339556,1.8013465540864386,6,2.2599945068359375,3.6599960327148438,-11.94000244140625,-16.980003356933594,-1.1399993896484375,1,0.019591698126590673,-1.301074680740471,193.91000366210938,-1.4415534230694733,195.52999877929688,1.6666666666666667,192.75999450683597,0.019591698126590673
13128,2024-06-26,193.1000061035156,194.9900054931641,192.17999267578125,193.80999755859372,3301000.0,-0.0070447632467114385,-1.2039157960244375,1.5106161937536524,43.152581618063046,46.39152348947482,2.298756965046408,2.245117161200568,-8.349595174512615,-18.923342240426763,28.550133246967334,2.810012817382841,-0.8252122002889735,-2.1844932556152514,-5.426099455064332,1.057112943833829,-3.805296355339806,-0.563690155890697,-1.0062496159198133,17.358733924298733,-39.20664247264784,1.6208030997245444,6,1.724990844726591,5.029991149902372,-9.675003051757784,-15.270004272460909,-5.639999389648409,2,0.020973524935041787,8.021232387507304,194.47000122070312,-1.301074680740471,193.91000366210938,-1.4415534230694733,195.52999877929688,0.020973524935041787
13129,2024-06-27,193.42999267578125,193.8999938964844,191.8000030517578,192.6699981689453,3874500.0,0.0017088894968173562,1.4705818994533262,-1.070427681065979,43.593215433031965,45.95812437094954,1.2278302088215298,1.895763564241605,-8.025508156937889,-18.902236976908483,27.021740457243006,2.099990844726591,-0.9620384944117859,-1.7805061340332031,-5.12407741916104,1.5630651510946336,-3.4522917765971215,-0.10872049146928475,7.8600006103515625,28.697037427064114,-22.298578468090927,1.6717856425639217,6,1.2100067138671875,4.700004577636719,-8.644989013671875,-14.239990234375,-12.239990234375,3,0.04425380314070915,-1.2039157960244375,193.1000061035156,8.021232387507304,194.47000122070312,-1.301074680740471,193.91000366210938,0.04425380314070915
13130,2024-06-28,194.52999877929688,197.88999938964844,193.5,194.1499938964844,8861000.0,0.005686843535994024,-4.226212534059946,0.500010038749536,47.58927932806761,47.111455913120345,-0.16373763780927675,0.7432944786941391,-8.384243271860555,-19.636400215806646,25.98795275129212,4.4600067138671875,-1.082209211698597,-0.623000335693348,-3.9721246191042496,2.7261239477175536,-2.297562477398799,1.0515618060121028,6.570194702148427,44.827543007762195,-3.7642299363109757,1.6745621417054575,6,0.31500244140625,3.5999984741210938,-9.187496185302734,-15.324996948242188,-7.5800018310546875,4,0.037783406927661245,1.4705818994533262,193.42999267578125,-1.2039157960244375,193.1000061035156,8.021232387507304,194.47000122070312,0.037783406927661245
13131,2024-07-01,194.6000061035156,194.97999572753903,192.7400054931641,193.6300048828125,2873600.0,0.0003598793227679309,1.5896133220434854,2.5526019916480442,42.619769611579265,47.52193054898575,-0.1385789085583724,0.6756372556357064,-7.631439773792636,-19.327980907883187,25.7471113133797,2.239990234374943,-1.220944871788248,-0.5324935913086222,-3.8903110337765554,2.825323851159311,-2.211402312542589,1.1464151299253444,6.314183569335967,45.977089252694256,3.3471981981016654,1.6789087212339595,7,0.24499511718752842,3.529991149902372,-6.58000946044919,-13.235008239746065,-10.529998779296847,0,0.032836583706217226,-4.226212534059946,194.52999877929688,1.4705818994533262,193.42999267578125,-1.2039157960244375,193.1000061035156,0.032836583706217226
13132,2024-07-02,198.4199981689453,199.0500030517578,194.4499969482422,194.9900054931641,4168700.0,0.01962996888806723,-1.0399095977913713,3.5360704734938606,52.03318692910106,47.33148479543887,-3.8071069624614893,-2.9241095648471003,-10.438638316387568,-22.749878417426544,25.753969713214154,4.600006103515625,-1.2422143779555483,3.0524986267089957,-0.5388345402875814,6.643831793705573,1.256832043210693,4.8481652102072985,2.3119077714843854,91.31027747844827,52.49855029952296,1.7956665834982888,7,-2.9949951171875,-0.29000091552734375,-10.165000915527344,-17.05500030517578,-5.1199951171875,1,0.02716459751732825,1.5896133220434854,194.6000061035156,-4.226212534059946,194.52999877929688,1.4705818994533262,193.42999267578125,0.02716459751732825
13133,2024-07-03,198.94000244140625,199.57000732421875,196.1000061035156,198.1300048828125,2454800.0,0.0026207251147043475,2.352646321686597,0.2361513959819939,49.91335943899499,48.10934443825138,-4.364366232858146,-3.162033672141007,-10.039817166600244,-22.887715533109656,25.791749724961132,3.4700012207031534,-0.7935573093259904,3.2905029296875057,-0.49761441061241385,7.078620269987425,1.3964442595375601,5.184561599837451,1.6132654412500074,91.89183350843946,54.46495237459965,1.894058670149954,7,-3.2549972534179688,-0.8100051879882812,-10.577503204345703,-17.57500457763672,-6.7299957275390625,2,-0.028199459844703068,-1.0399095977913713,198.4199981689453,1.5896133220434854,194.6000061035156,-4.226212534059946,194.52999877929688,-0.028199459844703068
13134,2024-07-05,198.7899932861328,200.1499938964844,197.2400054931641,200.0,2887900.0,-0.000754042190773685,2.8543032973250098,-1.493839951774546,56.1129877996663,48.661300414433185,-3.653225420264448,-2.9498282164572345,-9.019547153298873,-22.38749953156713,25.588028519969576,2.9099884033203125,-0.4306562909657714,3.0049942016601676,-1.033553554240683,7.043541957561018,0.9857203237097565,5.024268079610579,1.5882092999054862,81.64638679134512,41.646906163536904,2.0192738779504205,7,-2.8149948120117188,-3.0149993896484375,-7.80499267578125,-16.23499298095703,-6.579986572265625,4,-0.05699475303043833,2.352646321686597,198.94000244140625,-1.0399095977913713,198.4199981689453,1.5896133220434854,194.6000061035156,-0.05699475303043833
13135,2024-07-08,201.47000122070312,201.7100067138672,199.3999938964844,200.00999450683597,3927100.0,0.013481603828582989,1.3814347850024482,-1.2066104238388649,68.1709100179032,50.634455888638065,-6.036876574922843,-5.499911575651055,-11.081311474825384,-24.67708462577815,25.400427553373856,2.920013427734375,-0.46322842229812977,5.423502349853521,0.6504100369464538,10.196594662760589,3.0369561933999876,7.810048506307055,-9.669998168945312,97.32435384055333,51.33065029496332,2.3865461564535355,7,-4.714996337890625,-5.4850006103515625,-9.707500457763672,-18.915000915527344,-9.259994506835938,0,-0.1006601412439605,2.8543032973250098,198.7899932861328,2.352646321686597,198.94000244140625,-1.0399095977913713,198.4199981689453,-0.1006601412439605
13136,2024-07-09,200.16000366210938,202.3999938964844,199.0800018310547,202.3999938964844,3742300.0,-0.006502196608212163,1.964291553133465,-1.5342328313284985,62.44088486479303,51.73624167124449,-4.187436318764014,-4.0386238290642495,-9.169730509243152,-22.912777178058036,25.12463705745021,3.319992065429716,0.02523526265235887,3.8860046386718636,-1.2215071281390522,8.99351640548278,1.33224875526642,6.439760522077307,-8.161800537109372,71.82401139323328,22.815778653371353,2.5537558834054543,7,-3.0600051879882812,-3.8300094604491903,-5.657505035400391,-17.605003356933594,-7.9499969482421875,1,-0.06599723457323192,1.3814347850024482,201.47000122070312,2.8543032973250098,198.7899932861328,2.352646321686597,198.94000244140625,-0.06599723457323192
13137,2024-07-10,203.6199951171875,203.77999877929688,201.0,201.30999755859372,4559500.0,0.01728612805642693,1.1140635878394058,-1.03125340599455,65.84945186491936,54.25811614311741,-6.9431536371781135,-7.405759976888589,-12.047420233983985,-25.910013135044238,25.157992499047953,3.6199951171875,0.21566285913038996,7.045996093750006,0.9890094145238493,13.102982772976162,4.0175027541369275,10.074489433363084,-11.205720361328133,97.916616996082,46.37005182959261,3.028493339613081,7,-5.829994201660156,-5.879997253417969,-9.989997863769531,-21.06499481201172,-11.409988403320312,2,-0.09601212190245523,1.964291553133465,200.16000366210938,1.3814347850024482,201.47000122070312,2.8543032973250098,198.7899932861328,-0.09601212190245523
13138,2024-07-11,199.9900054931641,204.0,199.8800048828125,203.80999755859372,5585400.0,-0.01782727488002478,-1.0396049326761467,-1.6536779665494834,65.45535675842822,56.68724295705033,-2.49546098143378,-3.7681292582898607,-7.923654434430233,-21.879025127830317,25.040342710559194,4.1199951171875,0.493270633513589,3.2885063171387117,-2.9498753683647294,9.526888002642153,0.16931547438699113,6.407697159890432,-6.893787295898477,40.680506429688926,-15.310500820240648,3.119190842751725,7,-1.6200027465820597,-2.0900039672851847,-6.012508392334013,-17.43500518798831,-7.779998779296903,3,-0.033451683872447124,1.1140635878394058,203.6199951171875,1.964291553133465,200.16000366210938,1.3814347850024482,201.47000122070312,-0.033451683872447124
13139,2024-07-12,201.8699951171875,205.2899932861328,201.30999755859372,202.1199951171875,3683800.0,0.009400417882821088,-4.81023344916669,0.06544516211498537,64.08889986016149,58.520534127282986,-3.411040572991709,-5.713437044464968,-9.185318968009597,-23.33774411761209,24.425189624493747,5.299987792968722,0.7516900539144444,5.023995971679682,-1.5608650977345064,11.60885704109387,1.731565436972602,8.316426506386762,-7.901474375703145,44.92748993803105,-9.722952235811881,3.292430534707093,7,-2.8549957275390625,-3.3249969482421875,-7.892498016357422,-19.31499481201172,-9.659988403320312,4,-0.047852522103211004,-1.0396049326761467,199.9900054931641,1.1140635878394058,203.6199951171875,1.964291553133465,200.16000366210938,-0.047852522103211004
13140,2024-07-15,201.75999450683597,203.0800018310547,200.8300018310547,201.8600006103516,3089500.0,-0.0005449081736376149,-1.2959283768002448,0.4000244140625,68.69938114232428,61.41826874181021,-2.4223479685619225,-5.451331443775558,-8.406192656917398,-22.840518179249784,24.507544401627584,2.25,1.4205039503806347,4.6399955749512,-2.292572173376442,11.572563323278843,1.1737117007873792,8.106279449115021,-6.659326510886757,43.15614111819358,-13.673064410472598,3.4662838741638278,7,-1.889999389648466,-3.2149963378906534,-7.782497406005888,-19.204994201660185,-9.549987792968778,0,,-4.81023344916669,201.8699951171875,-1.0396049326761467,199.9900054931641,1.1140635878394058,203.6199951171875,
13141,2024-07-16,206.6199951171875,206.7700042724609,202.58999633789062,203.47999572753903,3134400.0,0.024088029057647953,1.4302246667701892,-31.398077509917893,74.02136111654134,63.86139920708136,-6.032374569456238,-9.812618784527558,-12.54614096180373,-27.302497527937305,25.33546606121196,5.010009765624943,2.2491520155396927,8.863996124267572,0.915756629431911,16.812235619103234,4.889876376849742,12.838115871685403,-10.50039459221992,97.82279871463003,37.64833584290213,3.9741197474178374,7,-5.184989929199247,-7.334991455078125,-12.642498016357422,-24.06499481201172,-14.409988403320312,1,,-1.2959283768002448,201.75999450683597,-4.81023344916669,201.8699951171875,-1.0396049326761467,199.9900054931641,
13142,2024-07-17,204.25999450683597,210.83999633789062,204.02999877929688,205.13999938964844,7792500.0,-0.011421937208995758,-9.164203238516022,-0.2802563865819704,71.23286796320025,66.23023348754862,-3.0808355881138993,-7.078346790116768,-9.578925494854076,-24.57571365847184,26.660274082051856,6.80999755859375,2.911814038222616,6.035995483398466,-2.2971171533866652,14.369108120183597,1.8694391650059003,10.202551801791031,-6.862345532169172,39.96344013565879,-24.568302678846614,4.166556318392565,7,-0.21999359130862217,-2.939994812011747,-10.282497406005888,-21.704994201660185,-12.049987792968778,2,,1.4302246667701892,206.6199951171875,-1.2959283768002448,201.75999450683597,-4.81023344916669,201.8699951171875,
13143,2024-07-18,205.8699951171875,207.0,203.27999877929688,204.8300018310547,5497200.0,0.007882114235040039,1.254544109419288,-1.1818039950062804,72.56894692199872,68.05867339003,-4.028029472047308,-8.35927292420621,-10.639459931044314,-25.7780625957663,27.64701845586288,3.720001220703125,3.809330129345369,7.164996337890614,-1.7766979364011206,16.106690612182348,2.6941492007447607,11.635843475036467,-6.590417511669358,50.349610908287154,-17.941884569217883,4.470847137145862,7,-0.9099960327148438,-4.549995422363281,-12.99749755859375,-23.31499481201172,-13.659988403320312,3,,-9.164203238516022,204.25999450683597,1.4302246667701892,206.6199951171875,-1.2959283768002448,201.75999450683597,
13144,2024-07-19,199.1000061035156,206.1499938964844,198.7400054931641,205.3600006103516,4868000.0,-0.032884777647263386,-1.12320714583959,-6.01926434555517,56.876331643523606,66.80372023732114,3.118503398402879,-1.1488549418868672,-3.419581725918164,-18.645390475051244,28.747145997985324,7.4099884033203125,4.067573028313859,0.0780067443847372,-8.414518464168594,8.570531952938069,-4.168255859891929,4.324269348661403,11.739990234375028,2.975213906946075,-65.46355918908937,4.246262604276673,7,5.689994812011747,2.219993591308622,-5.757507324218722,-16.545005798339815,-6.889999389648409,4,,1.254544109419288,205.8699951171875,-9.164203238516022,204.25999450683597,1.4302246667701892,206.6199951171875,
13145,2024-07-22,205.8800048828125,206.0,201.00999450683597,203.1000061035156,6063800.0,0.03405323240307623,2.3046514212956692,-0.44408965155817776,64.12119017110186,66.990420826911,-3.3191998140999033,-7.498133425673473,-9.702895894690215,-25.029817720061544,29.326240632967764,6.899993896484403,4.549932922706915,6.340505218505854,-2.509903233338207,15.190913670349914,1.9153009925838376,10.76570944442787,4.717991638183605,59.008304066281106,-11.764788837312231,4.425204225922025,7,-1.0900039672851562,-4.560005187988281,-11.120006561279297,-23.32500457763672,-13.669998168945312,0,,-1.12320714583959,199.1000061035156,1.254544109419288,205.8699951171875,-9.164203238516022,204.25999450683597,
13146,2024-07-23,198.2899932861328,202.97999572753903,197.44000244140625,200.58999633789062,6083300.0,-0.03686619106600442,-1.770007209805321,-0.8273395905373426,49.85128699585069,65.21284695257005,4.445105405875239,0.4604480704696243,-1.7383220110615412,-17.054016487157583,29.679553396281932,8.44000244140625,4.7379802733864835,-1.468505859375,-9.941087543549116,7.004075824799116,-5.704796701462044,2.767784982712044,12.070843414306665,6.343218148402039,-59.2778404499314,4.236290842087053,7,5.850006103515625,3.0300064086914062,-3.169994354248047,-15.734992980957031,-6.079986572265625,1,,2.3046514212956692,205.8800048828125,-1.12320714583959,199.1000061035156,1.254544109419288,205.8699951171875,
13147,2024-07-24,198.27999877929688,206.5500030517578,196.91000366210938,206.3600006103516,11049100.0,-5.040348567419972e-05,1.278957857999585,3.5130396130907093,49.23610654877834,63.41070804038673,4.043142056277844,0.8121526958564118,-1.4019301571315168,-16.722873053541264,30.437102138167194,9.639999389648438,4.414371033875625,-1.6690002441406193,-9.80558417545339,6.4675836871721515,-5.737292209797005,2.399291721515766,11.564004550781277,13.577756337163407,-46.70764363985752,4.06829196565639,7,5.595001220703125,3.0400009155273438,-2.5275001525878906,-15.724998474121094,-6.0699920654296875,2,,-1.770007209805321,198.2899932861328,2.3046514212956692,205.8800048828125,-1.12320714583959,199.1000061035156,
13148,2024-07-25,197.1499938964844,201.72999572753903,194.1199951171875,198.27999877929688,9555400.0,-0.005699036159820925,-1.1168283800646774,0.13985205776431953,48.1439562834434,61.639047642973615,5.283547074361678,2.3833237857385257,0.023247586559932643,-15.33442761262043,31.172527152356878,7.610000610351534,4.2949924049218,-3.0015045166015284,-10.604476185849279,4.601467152646222,-6.802990351225418,0.7999813180223612,11.91796945351561,24.376483066192396,-31.835153130602844,3.8014858346238807,7,5.330001831054659,4.170005798339815,-0.8524971008301065,-14.594993591308622,-4.939987182617216,3,,1.278957857999585,198.27999877929688,-1.770007209805321,198.2899932861328,2.3046514212956692,205.8800048828125,
13149,2024-07-26,201.9900054931641,204.3800048828125,199.0800018310547,200.47000122070312,5384800.0,0.024549894732540434,-1.4651159489718066,-1.345130711893761,50.56107518858643,59.623680314780515,0.5166840412047975,-1.878841101441168,-4.5659714067844845,-19.90742480726172,32.22874530605165,7.230010986328097,3.8877339057818574,1.4105064392090014,-5.534577007696271,8.355589886114274,-2.062035284243649,4.883048162661652,5.88212039821093,63.31460460365865,11.795207832623156,3.472541723452642,7,0.4899902343749716,-0.6700057983398722,-5.4575080871582315,-19.43500518798831,-9.779998779296903,4,,-1.1168283800646774,197.1499938964844,1.278957857999585,198.27999877929688,-1.770007209805321,198.2899932861328,
13150,2024-07-29,201.8800048828125,204.1300048828125,200.75999450683597,203.2700042724609,3392000.0,-0.0005445844218036067,1.1672088196764563,-0.9144707122420964,51.905185894302605,57.16632751230954,0.7213567354337158,-1.2542703237064075,-4.343132265675422,-19.49959774367997,32.50719149837072,3.370010375976534,3.749502024145386,0.9330055236816293,-5.4165673049339205,7.282578352297179,-2.2417808906261314,4.10779193798939,4.891950546627527,62.42964450604151,12.921856009591103,3.1747864143077713,7,0.5999908447265625,-0.5600051879882812,-5.2400054931640625,-19.32500457763672,-9.669998168945312,0,,-1.4651159489718066,201.9900054931641,-1.1168283800646774,197.1499938964844,1.278957857999585,198.27999877929688,
13151,2024-07-30,200.9900054931641,204.4900054931641,199.7100067138672,203.6100006103516,6062600.0,-0.004408556410353981,1.182645411220436,1.8848894011746364,46.910981777984425,54.463895713952226,0.8144000553349429,0.14650899295406816,-3.330256572760703,-18.33356313556797,32.94072426640544,4.779998779296903,3.503546841658846,-0.2764938354492017,-5.880665745426512,5.327678074528109,-3.078579790437857,2.5255921195394535,4.769793111295741,55.269557446296815,11.394196478813825,2.802085954988648,7,-0.4300079345703409,0.32999420166012783,-3.5600090026855753,-18.43500518798831,-8.779998779296903,1,,1.1672088196764563,201.8800048828125,-1.4651159489718066,201.9900054931641,-1.1168283800646774,197.1499938964844,
13152,2024-07-31,203.80999755859372,204.4600067138672,199.4900054931641,204.4600067138672,7462400.0,0.01403050892262181,14.292096058592838,0.24809555980059791,54.57374589070447,52.46442893269731,-2.3201225412265387,-2.3705108046527528,-5.993682331990641,-20.912607954027607,32.62956975013992,4.970001220703097,3.233873294141233,2.2739982604980185,-3.271910388068335,7.819906909064372,-0.4989560637851582,5.046952584781195,1.0186167668843211,93.44255299738474,47.13218893921082,2.7729543242831696,7,-3.4749984741210653,-2.489997863769503,-6.380001068115206,-21.25499725341794,-11.599990844726534,2,,1.182645411220436,200.9900054931641,1.1672088196764563,201.8800048828125,-1.4651159489718066,201.9900054931641,
13153,2024-08-01,193.3300018310547,204.1199951171875,190.9600067138672,201.75,7958500.0,-0.05142042025944349,1.0,12.953660884057745,41.521055219787435,50.75828710783774,6.921925202034032,8.08201755597375,4.389575019758411,-10.202737048180097,31.951889220258035,13.159988403320312,2.0295929092397387,-7.925497436523443,-14.49691605150636,-1.3540788215405257,-11.211206744014902,-4.6397881290319845,0.7899932861328125,17.516595203349002,-27.772026299242018,3.285709307491465,8,5.4250030517578125,7.569999694824219,4.099994659423828,-10.775001525878906,-1.1199951171875,3,,14.292096058592838,203.80999755859372,1.182645411220436,200.9900054931641,1.1672088196764563,201.8800048828125,
13154,2024-08-02,187.4600067138672,189.6199951171875,186.07000732421875,187.50999450683597,8050200.0,-0.030362566914560518,-1.5088371992710254,0.005936793805151134,37.25945381578512,47.77364973502476,12.25599665202975,13.765438326625087,10.098752653005079,-4.164844651055631,31.430969661935155,7.2599945068359375,0.8199923434185052,-13.228993225097668,-22.207802109669842,-4.250184340525493,-17.718397667383755,-8.73958878281158,16.659988403320312,7.5461429306321355,-36.44197727714327,4.489404442286084,8,8.849998474121094,10.9949951171875,9.01749038696289,-4.905006408691406,4.75,4,,1.0,193.3300018310547,14.292096058592838,203.80999755859372,1.182645411220436,200.9900054931641,
13155,2024-08-05,181.19000244140625,188.7400054931641,180.07000732421875,184.6100006103516,8659900.0,-0.033447156982295834,-2.063609870246119,68.41666666662833,27.898493642126837,45.33445047349989,16.37770348189207,19.43463940750169,16.01796591380281,2.2285616882551267,30.91387713938456,8.669998168945341,-0.8694391720610497,-18.48499755859376,-30.983227459076176,-5.986767658111347,-24.734112508834954,-12.235882608352568,22.92999267578125,4.586384935162633,-31.245668166794722,6.249114950241206,8,12.120002746582031,14.264999389648438,15.194995880126953,1.3649978637695312,11.020004272460938,0,,-1.5088371992710254,187.4600067138672,1.0,193.3300018310547,14.292096058592838,203.80999755859372,
13156,2024-08-06,186.9499969482422,190.32000732421875,182.6000061035156,183.5200042724609,6210900.0,0.03178980313054858,-1.9297978423390088,-1.0029223719844913,35.795175086674305,43.84101364437722,9.878831723735004,13.317011447250962,10.136128569736485,-3.3394333415484425,30.132323722643406,9.1300048828125,-1.5325715720393305,-12.064502716064453,-25.79071717339653,1.6617117412676237,-18.927609944730477,-5.201395487398429,16.207998657226568,28.20824024679325,-6.807876100030203,6.863107228666035,8,5.330009460449219,8.5050048828125,9.53750228881836,-4.394996643066406,5.260009765625,1,,-2.063609870246119,181.19000244140625,-1.5088371992710254,187.4600067138672,1.0,193.3300018310547,
13157,2024-08-07,184.07000732421875,191.5200042724609,183.72000122070312,190.2400054931641,5013000.0,-0.01540513330321569,-1.270739816939221,-1.7988371265369971,32.475888898319994,42.100117268252404,11.768769522760778,15.449365566990224,12.797367838916216,-0.2576527212153792,28.991311896745675,7.800003051757784,-3.2985712460345553,-13.966992950439447,-29.031484051333535,1.0974981504546406,-21.49923850088649,-6.434747399992403,18.164468749999997,16.632025073914754,-15.765201699630616,7.532245550447044,8,8.209999084472656,11.384994506835938,12.417491912841797,-1.5150070190429688,8.139999389648438,2,,-1.9297978423390088,186.9499969482422,-2.063609870246119,181.19000244140625,-1.5088371992710254,187.4600067138672,
13158,2024-08-08,193.3000030517578,194.00999450683597,185.5500030517578,187.22999572753903,6180400.0,0.05014394176277426,1.2590126796831613,-0.9837940235979593,45.51499838232266,41.53944206755643,2.1626460028464862,6.000101989696532,3.437824595115927,-9.252171598718519,28.021082486891814,9.939987182617216,-3.6672300130280746,-4.4024971008300895,-19.581061239879034,10.776067038218855,-11.991779170354562,3.1867849686943828,8.047894272460923,94.9067997999059,56.35941933254587,7.589282069524465,8,-1.0199966430664062,2.154998779296875,3.477497100830078,-10.745002746582031,-1.089996337890625,3,,-1.270739816939221,184.07000732421875,-1.9297978423390088,186.9499969482422,-2.063609870246119,181.19000244140625,
13159,2024-08-09,192.2100067138672,193.4499969482422,189.97000122070312,191.0200042724609,3066500.0,-0.0056388842249462945,-1.1154934280705335,0.19604629415491423,38.40935948520138,40.03990579987851,1.9215261925754419,6.671332444174027,4.534132503576984,-7.877794855543584,26.77489545996881,3.4799957275390625,-4.068677612478751,-5.009494018554676,-20.244360852526853,10.2253728154175,-12.626927435540779,2.6079393984314265,8.286775010351562,87.08759362983264,49.01632165333724,7.61743341698609,8,0.06999969482421875,3.2449951171875,4.6974945068359375,-9.655006408691406,0.0,4,,1.2590126796831613,193.3000030517578,-1.270739816939221,184.07000732421875,-1.9297978423390088,186.9499969482422,